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 27,629.55 27,670.76 27,629.55 27,670.76 728.1K
10:01 27,659.21 27,663.15 27,656.84 27,663.15 353.5K
10:02 27,662.53 27,670.79 27,662.53 27,667.50 244.3K
10:03 27,658.71 27,659.63 27,551.31 27,551.31 256.0K
10:04 27,547.10 27,612.62 27,547.10 27,610.51 398.1K
10:05 27,605.08 27,606.00 27,593.36 27,593.36 608.0K
10:06 27,562.49 27,578.35 27,560.75 27,578.35 3,437.9K
10:07 27,583.45 27,586.77 27,583.45 27,584.67 727.1K
10:08 27,569.01 27,569.01 27,525.28 27,525.28 85.2K
10:09 27,507.69 27,511.90 27,500.45 27,500.45 853.3K
10:10 27,500.72 27,500.72 27,488.68 27,490.20 1,683.0K
10:11 27,485.99 27,494.41 27,483.51 27,489.82 69.8K
10:12 27,481.40 27,481.40 27,451.92 27,453.71 888.2K
10:13 27,458.57 27,465.22 27,456.80 27,456.80 900.1K
10:14 27,476.23 27,476.23 27,430.13 27,431.97 531.8K
10:15 27,451.24 27,451.24 27,438.98 27,438.98 285.5K
10:16 27,375.15 27,424.55 27,374.85 27,424.55 2,017.9K
10:17 27,437.18 27,460.34 27,429.31 27,429.31 2,541.8K
10:18 27,409.45 27,425.13 27,409.45 27,425.13 874.2K
10:19 27,409.48 27,409.48 27,336.54 27,336.54 1,939.2K
10:20 27,308.48 27,327.42 27,293.73 27,321.10 5,113.3K
10:21 27,289.52 27,312.53 27,283.38 27,283.38 1,629.3K
10:22 27,256.81 27,283.29 27,252.87 27,252.87 2,614.5K
10:23 27,258.37 27,273.11 27,258.37 27,261.64 1,331.1K
10:24 27,242.69 27,274.28 27,233.34 27,233.34 1,190.1K
10:25 27,258.11 27,267.72 27,223.70 27,223.70 3,003.9K
10:26 27,235.12 27,235.12 27,204.81 27,204.81 2,429.7K
10:27 27,219.55 27,227.97 27,204.48 27,223.22 1,153.0K
10:28 27,224.14 27,224.14 27,219.55 27,219.55 83.4K
10:29 27,215.34 27,215.34 27,201.78 27,203.34 211.3K
10:30 27,185.85 27,191.28 27,171.64 27,174.00 1,214.5K
10:31 27,163.26 27,189.12 27,163.26 27,189.12 1,800.8K
10:32 27,210.17 27,214.36 27,203.23 27,203.23 953.2K
10:33 27,215.86 27,223.74 27,215.86 27,215.89 580.9K
10:34 27,203.96 27,212.98 27,203.96 27,212.98 1,360.0K
10:35 27,208.92 27,224.91 27,208.92 27,224.91 837.0K
10:36 27,239.64 27,243.31 27,232.68 27,232.68 562.4K
10:37 27,218.21 27,222.42 27,188.74 27,188.74 1,079.9K
10:38 27,184.52 27,186.63 27,177.58 27,182.82 625.3K
10:39 27,178.60 27,211.11 27,178.60 27,204.79 805.9K
10:40 27,207.81 27,213.24 27,203.02 27,203.02 3,383.7K
10:41 27,187.06 27,191.28 27,172.16 27,191.28 227.7K
10:42 27,195.49 27,204.51 27,193.38 27,204.51 570.9K
10:43 27,196.98 27,212.05 27,196.98 27,212.05 264.4K
10:44 27,213.07 27,213.07 27,138.85 27,156.03 1,280.8K
10:45 27,152.22 27,154.33 27,149.82 27,151.92 852.4K
10:46 27,142.18 27,162.68 27,142.18 27,162.68 965.8K
10:47 27,111.70 27,111.70 27,053.22 27,053.22 3,886.9K
10:48 27,055.32 27,055.32 27,009.98 27,009.98 2,345.3K
10:49 27,026.38 27,026.38 26,989.83 26,989.83 1,638.5K
10:50 26,997.34 27,003.07 26,987.42 26,987.42 1,482.5K
10:51 26,996.05 26,996.05 26,968.09 26,968.09 1,904.7K
10:52 26,970.53 26,992.58 26,960.89 26,992.58 460.0K
10:53 27,004.19 27,012.44 26,977.73 26,977.73 883.6K
10:54 26,977.73 26,995.29 26,965.99 26,965.99 311.5K
10:55 26,984.34 26,993.79 26,973.47 26,973.47 1,609.5K
10:56 26,973.47 26,973.47 26,963.11 26,965.22 118.2K
10:57 26,970.64 26,989.70 26,970.64 26,977.07 1,050.1K
10:58 26,989.43 26,989.43 26,975.17 26,975.17 843.3K
10:59 26,975.17 26,986.92 26,973.37 26,981.19 675.6K
11:00 26,994.98 27,005.51 26,994.98 27,005.51 295.7K
11:01 27,006.43 27,006.43 27,004.33 27,004.33 277.4K
11:02 27,002.49 27,004.60 27,002.49 27,004.60 535.5K
11:03 27,022.67 27,064.89 27,022.67 27,049.57 1,411.2K
11:04 27,064.89 27,069.10 27,041.25 27,041.25 831.5K
11:05 27,039.15 27,040.62 27,037.33 27,040.62 221.8K
11:06 27,046.02 27,046.02 26,985.24 26,990.29 3,015.2K
11:07 27,032.17 27,213.20 27,032.11 27,213.20 5,288.9K
11:08 27,086.34 27,158.05 27,086.34 27,134.39 2,941.3K
11:09 27,170.67 27,199.67 27,170.67 27,199.67 1,480.0K
11:10 27,211.80 27,215.20 27,179.63 27,183.84 408.0K
11:11 27,204.50 27,208.71 27,202.40 27,203.31 297.5K
11:12 27,204.23 27,222.24 27,204.23 27,205.98 582.3K
11:13 27,214.40 27,215.81 27,212.79 27,212.79 1,434.9K
11:14 27,220.58 27,220.58 27,188.99 27,191.62 1,585.7K
11:15 27,183.20 27,191.62 27,183.20 27,189.14 718.9K
11:16 27,188.22 27,188.22 27,184.01 27,184.01 479.3K
11:17 27,188.22 27,188.22 27,140.02 27,140.02 83.1K
11:18 27,174.18 27,183.55 27,174.18 27,183.55 85.9K
11:19 27,185.65 27,189.86 27,168.81 27,170.02 1,266.8K
11:20 27,170.02 27,170.02 27,150.17 27,150.17 753.3K
11:21 27,178.50 27,178.50 27,086.31 27,086.91 951.8K
11:22 27,101.65 27,211.24 27,101.65 27,207.03 1,385.3K
11:23 27,209.13 27,209.13 27,192.50 27,194.79 553.0K
11:24 27,186.37 27,187.25 27,183.84 27,183.84 979.1K
11:25 27,146.12 27,146.12 27,083.73 27,097.92 1,301.5K
11:26 27,096.40 27,127.46 27,085.87 27,120.22 599.2K
11:27 27,120.22 27,140.99 27,104.41 27,104.41 504.3K
11:28 27,105.02 27,115.58 27,105.02 27,115.58 47.4K
11:29 27,115.58 27,131.75 27,115.58 27,131.75 114.6K
11:30 27,130.56 27,132.94 27,126.02 27,126.02 149.1K
11:31 27,123.91 27,146.60 27,123.91 27,144.18 137.0K
11:32 27,143.26 27,158.00 27,136.83 27,136.83 4,939.8K
11:33 27,128.40 27,128.40 27,069.39 27,069.39 5,432.3K
11:34 27,113.11 27,115.22 27,102.58 27,102.58 2,224.4K
11:35 27,098.37 27,098.37 27,093.24 27,093.24 412.9K
11:36 27,093.24 27,093.24 27,066.48 27,066.48 4,230.6K
11:37 27,074.90 27,080.63 27,074.90 27,079.71 2,342.7K
11:38 27,054.45 27,054.45 27,014.34 27,014.34 770.1K
11:39 27,020.65 27,031.18 27,020.65 27,031.18 2,043.3K
11:40 27,029.07 27,075.40 27,029.07 27,064.56 2,914.7K
11:41 27,083.51 27,093.55 27,081.18 27,093.55 3,147.3K
11:42 27,093.55 27,103.18 27,093.55 27,103.18 343.3K
11:43 27,103.18 27,103.18 27,076.97 27,081.78 112.1K
11:44 27,074.55 27,098.07 27,074.55 27,098.07 778.1K
11:45 27,100.18 27,100.18 27,072.47 27,087.15 34.7K
11:46 27,099.79 27,115.56 27,097.68 27,115.56 915.5K
11:47 27,109.25 27,134.50 27,107.68 27,134.50 149.3K
11:48 27,124.42 27,124.42 27,114.69 27,114.69 192.9K
11:49 27,125.32 27,128.65 27,125.32 27,128.65 40.4K
11:50 27,127.75 27,151.79 27,127.75 27,151.79 939.7K
11:51 27,134.94 27,134.94 27,072.66 27,093.18 4,423.1K
11:52 27,090.15 27,090.15 27,069.10 27,071.20 1,354.8K
11:53 27,085.94 27,085.94 27,075.74 27,075.74 2,056.6K
11:54 27,094.72 27,094.72 27,066.99 27,066.99 458.7K
11:55 27,070.02 27,070.02 27,055.25 27,055.25 385.2K
11:56 27,092.92 27,113.98 27,092.92 27,113.98 1,296.5K
11:57 27,103.45 27,148.59 27,103.45 27,104.96 1,348.8K
11:58 27,104.96 27,112.49 27,094.43 27,101.96 266.4K
11:59 27,116.70 27,120.91 27,114.60 27,120.91 1,407.6K
12:00 27,125.50 27,211.30 27,125.50 27,211.30 1,769.0K
12:01 27,206.18 27,218.82 27,196.87 27,196.87 4,247.3K
12:02 27,211.61 27,217.93 27,198.98 27,198.98 1,241.6K
12:03 27,215.53 27,221.45 27,208.82 27,215.14 1,012.2K
12:04 27,222.07 27,222.07 27,198.58 27,204.59 703.1K
12:05 27,200.38 27,238.06 27,196.17 27,238.06 356.9K
12:06 27,238.06 27,248.59 27,238.06 27,248.59 484.2K
12:07 27,252.80 27,266.62 27,252.80 27,259.08 866.0K
12:08 27,252.77 27,275.93 27,252.77 27,275.93 1,035.9K
12:09 27,263.30 27,274.99 27,261.94 27,261.94 636.0K
12:10 27,261.94 27,268.25 27,261.94 27,266.15 381.4K
12:11 27,267.61 27,267.61 27,256.95 27,256.95 376.7K
12:12 27,255.77 27,289.45 27,255.77 27,289.45 1,640.6K
12:13 27,312.06 27,312.06 27,288.10 27,288.10 604.3K
12:14 27,279.68 27,298.09 27,279.68 27,293.87 1,059.1K
12:15 27,286.64 27,304.11 27,286.64 27,297.79 678.2K
12:16 27,276.74 27,285.16 27,248.06 27,248.06 936.1K
12:17 27,228.05 27,246.73 27,212.71 27,212.71 498.3K
12:18 27,210.60 27,218.11 27,210.60 27,218.11 390.8K
12:19 27,241.89 27,241.89 27,230.88 27,230.88 558.6K
12:20 27,230.88 27,230.88 27,220.35 27,220.35 941.4K
12:21 27,218.25 27,246.84 27,218.25 27,230.00 887.4K
12:22 27,232.10 27,235.92 27,224.28 27,226.81 1,447.7K
12:23 27,228.02 27,230.12 27,222.59 27,222.59 360.5K
12:24 27,237.33 27,237.33 27,230.12 27,230.12 534.2K
12:25 27,235.25 27,272.62 27,235.25 27,272.62 484.6K
12:26 27,282.84 27,284.95 27,282.84 27,284.95 1,769.0K
12:27 27,293.37 27,295.60 27,243.47 27,290.79 2,238.4K
12:28 27,280.26 27,285.66 27,280.26 27,285.66 580.1K
12:29 27,298.29 27,302.50 27,284.11 27,284.11 1,225.2K
12:30 27,280.76 27,320.51 27,280.76 27,320.51 1,518.4K
12:31 27,322.61 27,322.61 27,293.39 27,293.39 858.4K
12:32 27,306.02 27,308.13 27,306.02 27,306.92 877.7K
12:33 27,309.05 27,374.72 27,306.94 27,374.72 1,374.4K
12:34 27,374.72 27,374.72 27,362.73 27,369.04 2,288.0K
12:35 27,341.67 27,390.41 27,329.59 27,390.41 4,010.3K
12:36 27,433.51 27,452.19 27,433.51 27,447.98 3,496.9K
12:37 27,445.88 27,445.88 27,419.54 27,419.54 4,927.9K
12:38 27,421.65 27,421.65 27,351.56 27,351.56 529.9K
12:39 27,344.02 27,344.02 27,339.81 27,339.81 365.7K
12:40 27,337.71 27,339.81 27,329.43 27,329.43 400.2K
12:41 27,397.07 27,400.63 27,388.00 27,400.63 785.9K
12:42 27,396.42 27,396.42 27,390.10 27,394.19 1,728.2K
12:43 27,403.81 27,414.75 27,402.77 27,414.75 731.6K
12:44 27,417.48 27,417.48 27,402.74 27,402.74 486.6K
12:45 27,404.85 27,417.96 27,403.22 27,403.22 577.9K
12:46 27,411.75 27,422.28 27,409.27 27,409.27 529.7K
12:47 27,411.65 27,420.07 27,409.54 27,417.96 798.6K
12:48 27,412.56 27,447.49 27,410.46 27,447.49 1,934.6K
12:49 27,436.96 27,497.14 27,436.96 27,497.14 737.7K
12:50 27,532.94 27,532.94 27,516.09 27,516.09 4,486.8K
12:51 27,504.91 27,504.91 27,460.70 27,460.70 2,990.7K
12:52 27,471.61 27,493.41 27,471.61 27,482.88 935.0K
12:53 27,478.67 27,484.99 27,474.08 27,474.08 401.9K
12:54 27,451.48 27,464.11 27,449.61 27,449.61 252.2K
12:55 27,453.82 27,463.14 27,436.74 27,436.74 1,192.7K
12:56 27,449.71 27,460.52 27,449.71 27,460.52 2,280.4K
12:57 27,452.10 27,462.63 27,442.90 27,442.90 437.9K
12:58 27,440.80 27,440.80 27,440.80 27,440.80 484.9K
12:59 27,442.90 27,442.90 27,432.38 27,436.59 855.2K
13:00 27,432.38 27,440.80 27,432.38 27,436.89 1,091.8K
13:01 27,438.71 27,487.35 27,438.71 27,487.35 294.4K
13:02 27,489.83 27,489.83 27,478.09 27,478.09 205.0K
13:03 27,478.09 27,523.52 27,478.09 27,523.52 607.7K
13:04 27,491.27 27,505.20 27,491.27 27,496.78 325.0K
13:05 27,488.36 27,488.36 27,454.67 27,454.67 611.7K
13:06 27,452.56 27,458.88 27,452.56 27,454.67 284.7K
13:07 27,452.56 27,481.84 27,452.56 27,481.84 311.7K
13:08 27,483.94 27,485.74 27,483.64 27,485.74 328.7K
13:09 27,449.69 27,449.69 27,433.43 27,433.43 1,821.7K
13:10 27,431.33 27,431.66 27,420.80 27,431.66 396.6K
13:11 27,420.36 27,420.36 27,405.62 27,405.62 919.0K
13:12 27,414.19 27,418.41 27,414.19 27,414.19 2,364.0K
13:13 27,414.19 27,426.83 27,414.19 27,426.83 846.2K
13:14 27,428.04 27,428.04 27,401.68 27,401.68 1,097.4K
13:15 27,382.73 27,384.83 27,366.44 27,366.44 866.7K
13:16 27,374.86 27,398.94 27,365.25 27,398.94 849.8K
13:17 27,387.66 27,387.66 27,346.44 27,346.44 500.8K
13:18 27,351.56 27,381.03 27,351.56 27,381.03 456.6K
13:19 27,376.82 27,401.17 27,373.80 27,386.43 682.7K
13:20 27,378.58 27,378.58 27,363.85 27,363.85 520.2K
13:21 27,360.21 27,360.21 27,346.35 27,346.35 284.0K
13:22 27,339.30 27,339.30 27,316.43 27,316.43 516.3K
13:23 27,316.43 27,333.65 27,316.43 27,321.02 607.7K
13:24 27,329.75 27,345.71 27,329.75 27,339.39 638.2K
13:25 27,330.97 27,330.97 27,320.58 27,320.58 259.6K
13:26 27,314.26 27,330.22 27,314.26 27,330.22 283.5K
13:27 27,329.41 27,329.41 27,317.22 27,317.22 285.2K
13:28 27,317.22 27,334.07 27,315.12 27,334.07 1,266.7K
13:29 27,331.96 27,331.96 27,322.07 27,328.39 526.0K
13:30 27,328.39 27,328.39 27,319.96 27,324.18 452.6K
13:31 27,330.49 27,342.24 27,329.61 27,340.13 418.0K
13:32 27,344.34 27,378.95 27,344.34 27,374.74 2,301.1K
13:33 27,394.46 27,394.46 27,388.15 27,388.15 2,204.3K
13:34 27,371.30 27,377.62 27,360.77 27,360.77 1,516.5K
13:35 27,364.99 27,401.16 27,364.99 27,401.16 2,603.7K
13:36 27,384.31 27,384.31 27,373.78 27,373.78 304.4K
13:37 27,379.08 27,386.05 27,377.96 27,380.55 1,218.7K
13:38 27,388.97 27,410.06 27,388.97 27,410.06 932.6K
13:39 27,420.58 27,422.69 27,414.00 27,414.00 1,098.8K
13:40 27,428.73 27,437.16 27,428.73 27,432.95 529.3K
13:41 27,428.73 27,450.81 27,428.73 27,440.29 836.4K
13:42 27,414.36 27,414.36 27,367.39 27,367.39 734.3K
13:43 27,355.94 27,364.37 27,345.42 27,364.37 1,660.7K
13:44 27,370.86 27,374.79 27,352.82 27,374.79 852.7K
13:45 27,372.69 27,380.19 27,372.69 27,380.19 731.1K
13:46 27,381.38 27,381.38 27,375.06 27,381.11 680.3K
13:47 27,375.60 27,381.38 27,375.60 27,381.38 551.2K
13:48 27,383.49 27,385.59 27,370.85 27,370.85 705.9K
13:49 27,377.28 27,384.78 27,374.25 27,374.25 920.5K
13:50 27,367.35 27,367.35 27,362.22 27,362.22 1,190.0K
13:51 27,364.30 27,366.40 27,364.30 27,364.91 700.2K
13:52 27,344.41 27,351.03 27,344.41 27,346.82 644.0K
13:53 27,354.06 27,370.31 27,349.84 27,370.31 677.3K
13:54 27,370.31 27,370.31 27,356.46 27,366.10 732.6K
13:55 27,370.31 27,370.31 27,362.78 27,364.88 508.9K
13:56 27,383.25 27,383.25 27,371.43 27,371.43 779.8K
13:57 27,389.56 27,389.56 27,363.97 27,363.97 1,175.9K
13:58 27,368.45 27,368.45 27,353.71 27,353.71 842.4K
13:59 27,361.21 27,391.58 27,361.21 27,389.48 2,622.2K
14:00 27,381.05 27,381.05 27,376.57 27,377.49 639.7K
14:01 27,407.93 27,410.04 27,395.30 27,395.30 935.6K
14:02 27,388.98 27,395.30 27,386.88 27,386.88 616.2K
14:03 27,386.88 27,386.88 27,316.95 27,321.17 764.0K
14:04 27,328.40 27,328.40 27,322.08 27,325.65 288.2K
14:05 27,319.33 27,325.65 27,314.20 27,314.20 890.3K
14:06 27,317.22 27,338.28 27,317.22 27,329.86 2,976.6K
14:07 27,327.75 27,346.15 27,327.75 27,340.72 1,344.1K
14:08 27,330.22 27,344.07 27,330.22 27,341.32 559.4K
14:09 27,341.32 27,367.23 27,341.32 27,367.23 1,026.8K
14:10 27,365.13 27,373.49 27,357.59 27,358.65 967.0K
14:11 27,363.88 27,389.15 27,363.88 27,389.15 856.0K
14:12 27,384.93 27,392.17 27,384.93 27,392.17 799.0K
14:13 27,392.17 27,398.49 27,392.17 27,396.38 850.6K
14:14 27,413.56 27,413.56 27,409.34 27,409.34 701.0K
14:15 27,411.45 27,411.45 27,405.13 27,411.45 1,089.2K
14:16 27,409.34 27,421.98 27,409.34 27,421.98 5,345.0K
14:17 27,422.60 27,425.62 27,421.41 27,423.52 1,106.8K
14:18 27,425.62 27,425.62 27,425.04 27,425.04 1,267.3K
14:19 27,427.14 27,427.14 27,425.04 27,427.14 1,209.7K
14:20 27,425.04 27,428.36 27,416.62 27,428.36 862.3K
14:21 27,438.88 27,438.88 27,423.24 27,430.46 2,454.8K
14:22 27,434.67 27,436.78 27,434.67 27,436.78 410.0K
14:23 27,437.69 27,439.80 27,437.69 27,439.80 2,052.4K
14:24 27,439.80 27,439.80 27,436.78 27,437.69 695.9K
14:25 27,456.64 27,477.70 27,456.64 27,460.58 6,179.0K
14:26 27,466.90 27,534.55 27,466.90 27,534.55 3,520.1K
14:27 27,538.82 27,583.68 27,538.82 27,583.68 2,713.5K
14:28 27,585.79 27,603.01 27,585.79 27,598.80 10,291.5K
14:29 27,585.25 27,585.25 27,555.77 27,573.81 1,901.3K
14:30 27,584.34 27,584.34 27,562.95 27,574.70 802.5K
14:31 27,568.92 27,592.99 27,568.92 27,588.78 2,719.4K
14:32 27,590.24 27,621.07 27,590.24 27,610.54 1,674.7K
14:33 27,610.54 27,610.54 27,610.54 27,610.54 1,675.2K
14:34 27,631.04 27,644.86 27,631.04 27,644.86 3,639.2K
14:35 27,642.76 27,649.08 27,642.76 27,649.08 2,689.4K
14:36 27,641.54 27,650.30 27,625.59 27,625.59 9,490.6K
14:37 27,627.43 27,656.05 27,627.43 27,643.09 3,459.8K
14:38 27,653.61 27,691.05 27,653.61 27,691.05 4,096.1K
14:39 27,723.00 27,725.11 27,718.47 27,718.47 1,228.7K
14:40 27,726.50 27,726.50 27,720.18 27,720.18 1,567.4K
14:41 27,715.97 27,734.77 27,715.97 27,734.77 1,492.5K
14:42 27,741.09 27,750.43 27,741.09 27,750.43 1,064.6K
14:43 27,751.35 27,751.35 27,742.93 27,745.03 1,868.6K
14:44 27,745.03 27,749.24 27,742.93 27,749.24 740.3K
14:45 27,747.14 27,747.14 27,736.61 27,745.03 1,519.8K
14:46 27,736.61 27,742.32 27,731.18 27,740.21 1,778.0K
14:47 27,744.42 27,762.82 27,744.42 27,758.61 744.5K
14:48 27,764.92 27,773.63 27,764.92 27,767.32 4,359.8K
14:49 27,759.96 27,786.78 27,749.43 27,780.46 938.3K
14:50 27,779.58 27,802.74 27,779.58 27,802.74 644.1K
14:51 27,796.43 27,810.10 27,796.43 27,810.10 278.3K
14:52 27,812.20 27,822.73 27,810.10 27,820.63 1,696.7K
14:53 27,807.61 27,810.02 27,807.61 27,810.02 600.5K
14:54 27,816.33 27,837.72 27,816.33 27,829.30 705.5K
14:55 27,825.09 27,827.19 27,815.75 27,815.75 367.7K
14:56 27,817.85 27,817.85 27,803.38 27,807.92 350.8K
14:57 27,783.51 27,783.51 27,768.44 27,768.44 1,488.8K
14:58 27,774.76 27,774.76 27,758.80 27,760.91 551.4K
14:59 27,753.68 27,753.68 27,736.83 27,736.83 996.5K
15:00 27,728.41 27,798.16 27,728.41 27,798.16 1,141.0K
15:01 27,805.70 27,808.45 27,805.70 27,808.45 251.2K
15:02 27,808.45 27,808.45 27,806.34 27,806.34 609.5K
15:03 27,787.39 27,787.39 27,763.04 27,763.04 538.3K
15:04 27,767.25 27,767.25 27,760.93 27,760.93 1,537.6K
15:05 27,765.14 27,774.46 27,751.84 27,751.84 1,465.8K
15:06 27,753.40 27,753.40 27,737.77 27,737.77 894.1K
15:07 27,729.35 27,729.35 27,688.68 27,697.10 490.1K
15:08 27,677.26 27,694.43 27,677.26 27,692.33 783.3K
15:09 27,663.70 27,665.80 27,654.36 27,654.36 898.9K
15:10 27,677.85 27,677.85 27,671.54 27,673.64 445.5K
15:11 27,656.47 27,681.18 27,654.36 27,681.18 262.2K
15:12 27,679.07 27,681.18 27,679.07 27,681.18 1,156.4K
15:13 27,683.28 27,683.28 27,662.81 27,669.13 986.0K
15:14 27,669.13 27,679.66 27,669.13 27,679.66 553.8K
15:15 27,677.55 27,677.55 27,669.13 27,669.13 262.8K
15:16 27,681.76 27,686.93 27,674.23 27,686.93 339.3K
15:17 27,699.56 27,712.19 27,695.35 27,695.35 1,210.3K
15:18 27,701.67 27,701.67 27,686.54 27,686.54 839.5K
15:19 27,686.54 27,708.23 27,684.44 27,708.23 299.8K
15:20 27,708.23 27,708.23 27,704.02 27,708.23 1,109.9K
15:21 27,702.83 27,709.15 27,702.83 27,709.15 248.1K
15:22 27,702.83 27,717.57 27,702.83 27,717.57 762.4K
15:23 27,719.67 27,721.78 27,719.67 27,719.67 294.7K
15:24 27,719.67 27,719.67 27,717.57 27,719.67 252.6K
15:25 27,721.78 27,727.18 27,721.78 27,727.18 1,110.4K
15:26 27,732.31 27,743.11 27,725.99 27,743.11 1,631.4K
15:27 27,738.89 27,759.95 27,738.89 27,755.74 3,224.0K
15:28 27,770.48 27,771.77 27,769.67 27,769.67 460.1K
15:29 27,786.51 27,790.72 27,786.51 27,786.51 3,223.4K
15:30 27,754.01 27,775.06 27,754.01 27,775.06 5,108.2K
15:31 27,772.96 27,772.96 27,738.61 27,738.61 1,963.3K
15:32 27,738.61 27,744.92 27,736.50 27,744.92 1,961.9K
15:33 27,742.82 27,773.85 27,742.82 27,773.85 467.0K
15:34 27,782.27 27,782.27 27,775.69 27,775.69 711.6K
15:35 27,774.49 27,780.53 27,774.49 27,778.43 1,123.4K
15:36 27,778.43 27,780.53 27,778.43 27,778.43 931.9K
15:37 27,778.43 27,780.53 27,768.09 27,768.09 1,403.3K
15:38 27,760.48 27,775.72 27,760.48 27,775.72 1,122.8K
15:39 27,777.82 27,777.82 27,771.51 27,773.61 1,519.3K
15:40 27,775.72 27,775.72 27,770.60 27,770.60 2,152.1K
15:41 27,753.50 27,753.50 27,753.50 27,753.50 1,869.0K
15:42 27,753.50 27,755.60 27,753.50 27,753.50 286.9K
15:43 27,753.50 27,757.71 27,753.50 27,753.77 819.4K
15:44 27,753.77 27,762.19 27,753.77 27,757.98 1,491.8K
15:45 27,755.87 27,755.87 27,745.76 27,745.76 1,233.2K
15:46 27,744.57 27,744.57 27,731.61 27,731.61 957.6K
15:47 27,733.71 27,733.71 27,731.61 27,731.61 365.0K
15:48 27,737.92 27,749.88 27,737.92 27,749.88 593.9K
15:49 27,751.41 27,758.94 27,749.30 27,758.94 618.9K
15:50 27,767.36 27,771.21 27,764.37 27,771.21 855.8K
15:51 27,761.57 27,763.68 27,759.74 27,759.74 1,752.4K
15:52 27,759.74 27,759.74 27,757.90 27,758.55 968.9K
15:53 27,758.55 27,758.55 27,753.05 27,754.23 4,959.9K
15:54 27,743.68 27,743.68 27,734.01 27,736.12 7,257.6K
15:55 27,736.12 27,744.54 27,736.12 27,742.43 1,314.5K
15:56 27,742.43 27,748.75 27,740.33 27,748.75 738.0K
15:57 27,746.65 27,746.65 27,736.12 27,740.98 913.3K
15:58 27,729.95 27,729.95 27,725.74 27,725.74 5,963.3K
15:59 27,722.07 27,732.89 27,722.07 27,724.47 824.0K
16:00 27,724.47 27,724.47 27,718.12 27,723.52 2,456.2K
16:01 27,717.74 27,717.74 27,658.78 27,658.78 12,997.0K
16:02 27,658.78 27,720.17 27,658.78 27,705.43 1,113.9K
16:03 27,713.85 27,714.46 27,707.53 27,714.46 1,149.5K
16:04 27,714.46 27,714.46 27,704.57 27,704.57 833.9K
16:05 27,704.57 27,732.06 27,704.57 27,715.21 1,193.1K
16:06 27,708.90 27,715.21 27,708.90 27,713.11 264.5K
16:07 27,713.11 27,727.34 27,713.11 27,727.34 287.8K
16:08 27,731.55 27,739.97 27,727.34 27,727.34 457.7K
16:09 27,723.13 27,723.13 27,704.18 27,706.28 904.1K
16:10 27,701.44 27,717.64 27,701.44 27,717.64 759.1K
16:11 27,715.54 27,728.02 27,715.54 27,728.02 264.5K
16:12 27,723.81 27,723.81 27,719.60 27,721.70 333.2K
16:13 27,751.18 27,751.18 27,732.23 27,732.23 662.3K
16:14 27,751.18 27,751.18 27,736.44 27,736.44 355.0K
16:15 27,734.34 27,734.34 27,717.49 27,717.49 412.7K
16:16 27,721.70 27,722.87 27,717.76 27,722.87 254.9K
16:17 27,714.45 27,731.50 27,714.45 27,715.54 320.4K
16:18 27,716.20 27,716.20 27,702.04 27,702.86 756.5K
16:19 27,692.33 27,692.33 27,676.98 27,676.98 776.8K
16:20 27,676.98 27,676.98 27,669.73 27,669.73 743.4K
16:21 27,664.30 27,664.30 27,662.19 27,662.19 432.7K
16:22 27,669.10 27,673.00 27,666.68 27,672.46 479.3K
16:23 27,672.46 27,676.09 27,658.92 27,658.92 303.2K
16:24 27,650.50 27,658.34 27,646.28 27,657.42 637.9K
16:25 27,672.49 27,681.30 27,668.28 27,681.30 594.6K
16:26 27,675.29 27,684.89 27,675.29 27,684.89 278.1K
16:27 27,672.26 27,678.58 27,668.86 27,668.86 517.5K
16:28 27,668.86 27,674.54 27,666.42 27,674.54 747.6K
16:29 27,672.44 27,672.44 27,653.27 27,659.28 1,610.6K
16:30 27,663.49 27,694.85 27,657.17 27,694.85 675.2K
16:31 27,690.64 27,699.06 27,686.43 27,694.85 427.6K
16:32 27,696.95 27,699.06 27,696.95 27,699.06 264.0K
16:33 27,694.85 27,705.65 27,694.85 27,705.65 582.4K
16:34 27,725.78 27,738.42 27,699.60 27,699.60 1,898.2K
16:35 27,718.55 27,718.55 27,705.84 27,705.84 617.1K
16:36 27,705.84 27,705.84 27,689.00 27,694.40 1,370.6K
16:37 27,703.71 27,725.71 27,703.71 27,725.71 907.7K
16:38 27,717.29 27,717.29 27,702.55 27,715.18 645.5K
16:39 27,712.68 27,721.10 27,712.68 27,718.34 758.0K
16:40 27,714.13 27,721.13 27,712.29 27,721.13 2,058.7K
16:41 27,737.98 27,737.98 27,723.24 27,723.24 1,821.1K
16:42 27,725.01 27,725.01 27,720.80 27,725.01 1,037.3K
16:43 27,740.08 27,740.08 27,729.87 27,738.29 362.0K
16:44 27,740.40 27,744.61 27,740.40 27,744.61 988.1K
16:45 27,742.51 27,758.41 27,733.44 27,758.41 392.1K
16:46 27,758.41 27,758.41 27,727.38 27,735.80 245.0K
16:47 27,729.49 27,750.87 27,729.49 27,750.87 396.6K
16:48 27,744.56 27,748.77 27,744.56 27,744.56 382.5K
16:49 27,746.66 27,746.66 27,744.56 27,744.56 966.8K
16:50 27,746.66 27,746.66 27,742.45 27,744.56 881.7K
16:51 27,746.66 27,746.66 27,744.56 27,746.66 532.2K
16:52 27,744.56 27,744.56 27,738.24 27,740.35 505.9K
16:53 27,749.25 27,749.25 27,731.63 27,731.63 1,973.6K
16:54 27,725.59 27,729.50 27,725.59 27,727.39 657.7K
16:55 27,734.48 27,740.80 27,706.44 27,706.44 350.7K
16:56 27,719.08 27,734.97 27,719.08 27,734.97 898.2K
16:57 27,737.08 27,774.75 27,737.08 27,758.86 538.1K
16:58 27,760.98 27,760.98 27,754.66 27,760.98 488.8K
16:59 27,758.87 27,772.08 27,758.87 27,772.08 1,418.3K
17:00 27,772.08 27,773.92 27,765.77 27,773.92 349.5K
17:01 27,769.71 27,776.02 27,769.71 27,773.92 313.7K
17:02 27,776.34 27,778.45 27,772.01 27,772.01 432.4K
17:03 27,770.17 27,770.17 27,761.75 27,761.75 995.5K
17:04 27,757.54 27,772.27 27,757.54 27,770.17 2,981.8K
17:05 27,768.67 27,770.86 27,753.65 27,770.86 732.7K
17:06 27,765.09 27,767.20 27,761.42 27,761.42 529.6K
17:07 27,746.68 27,751.50 27,746.68 27,749.39 3,798.7K
17:08 27,749.09 27,749.09 27,748.44 27,748.44 459.4K
17:09 27,729.16 27,729.16 27,720.09 27,723.12 531.6K
17:10 27,718.90 27,721.01 27,695.11 27,695.11 452.7K
17:11 27,709.58 27,709.58 27,707.48 27,707.48 776.1K
17:12 27,707.48 27,708.40 27,705.37 27,708.40 622.3K
17:13 27,708.40 27,708.40 27,701.16 27,701.16 929.2K
17:14 27,715.31 27,716.23 27,709.91 27,716.23 464.8K
17:15 27,707.81 27,707.81 27,697.28 27,701.49 1,291.7K
17:16 27,693.07 27,699.39 27,689.13 27,689.13 506.3K
17:17 27,682.81 27,695.78 27,678.93 27,678.93 1,173.8K
17:18 27,678.01 27,678.01 27,665.01 27,665.01 866.3K
17:19 27,665.01 27,697.96 27,665.01 27,697.96 1,126.6K
17:20 27,697.96 27,702.17 27,697.66 27,697.66 243.0K
17:21 27,691.34 27,691.34 27,687.13 27,687.13 379.7K
17:22 27,687.13 27,697.66 27,687.13 27,697.66 369.1K
17:23 27,685.03 27,689.24 27,685.03 27,689.24 395.9K
17:24 27,710.29 27,714.50 27,708.16 27,708.16 1,110.1K
17:25 27,718.69 27,749.83 27,718.69 27,749.83 1,046.8K
17:26 27,749.83 27,749.83 27,735.10 27,741.08 259.2K
17:27 27,745.02 27,745.02 27,718.14 27,720.25 594.4K
17:28 27,686.78 27,699.65 27,678.36 27,699.65 324.7K
17:29 27,695.44 27,695.44 27,693.34 27,693.34 232.9K
17:30 27,682.81 27,689.13 27,682.81 27,689.13 350.7K
17:31 27,689.13 27,704.50 27,689.13 27,698.18 436.6K
17:32 27,702.39 27,717.24 27,702.39 27,717.24 259.8K
17:33 27,718.16 27,722.37 27,713.94 27,722.37 256.0K
17:34 27,718.16 27,719.07 27,709.87 27,709.87 335.1K
17:35 27,705.66 27,705.66 27,700.50 27,701.69 913.9K
17:36 27,703.79 27,730.64 27,703.79 27,730.64 577.0K
17:37 27,724.32 27,730.64 27,724.32 27,728.53 277.8K
17:38 27,727.61 27,733.04 27,717.28 27,717.28 1,195.4K
17:39 27,729.75 27,729.75 27,717.12 27,721.33 686.7K
17:40 27,717.12 27,723.16 27,717.12 27,723.16 785.8K
17:41 27,727.37 27,727.37 27,723.16 27,723.16 233.4K
17:42 27,721.05 27,723.16 27,721.05 27,723.16 728.3K
17:43 27,714.74 27,721.05 27,714.74 27,721.05 302.6K
17:44 27,719.25 27,719.25 27,711.63 27,711.63 284.3K
17:45 27,709.53 27,709.53 27,635.37 27,635.37 453.7K
17:46 27,637.47 27,637.47 27,615.52 27,617.63 697.3K
17:47 27,638.21 27,642.42 27,638.21 27,642.42 445.8K
17:48 27,636.10 27,636.10 27,636.10 27,636.10 1,191.1K
17:49 27,638.21 27,648.73 27,638.21 27,648.73 1,071.1K
17:50 27,648.73 27,648.73 27,636.10 27,636.10 455.2K
17:51 27,636.10 27,642.42 27,636.10 27,640.31 343.0K
17:52 27,662.92 27,662.92 27,658.70 27,660.81 1,015.9K
17:53 27,665.02 27,667.13 27,661.08 27,661.08 275.4K
17:54 27,661.08 27,661.08 27,661.08 27,661.08 247.7K
17:55 27,661.08 27,667.40 27,661.08 27,667.40 300.5K
17:56 27,667.40 27,679.11 27,660.16 27,679.11 729.5K
17:57 27,677.01 27,707.13 27,677.01 27,707.13 991.3K
17:58 27,706.83 27,706.83 27,689.98 27,692.09 468.2K
17:59 27,689.98 27,700.51 27,689.31 27,689.31 245.8K
18:00 27,695.62 27,695.62 27,675.95 27,675.95 405.8K
18:01 27,680.16 27,680.16 27,667.52 27,667.52 290.6K
18:02 27,678.05 27,678.05 27,663.80 27,672.92 723.1K
18:03 27,675.03 27,675.03 27,668.71 27,670.82 375.0K
18:04 27,672.92 27,688.41 27,670.65 27,688.41 470.2K
18:05 27,688.71 27,688.71 27,669.76 27,669.76 401.8K
18:06 27,661.34 27,676.08 27,659.23 27,676.08 480.1K
18:07 27,705.00 27,723.95 27,697.12 27,697.12 1,192.7K
18:08 27,707.64 27,718.17 27,707.64 27,718.17 253.7K
18:09 27,706.42 27,718.17 27,698.00 27,718.17 1,673.8K
18:10 27,701.00 27,704.32 27,692.57 27,692.57 1,214.5K
18:11 27,696.78 27,696.78 27,690.47 27,690.47 455.3K
18:12 27,690.47 27,703.10 27,690.47 27,703.10 604.0K
18:13 27,692.57 27,711.85 27,692.57 27,711.85 1,070.2K
18:14 27,698.33 27,704.65 27,685.32 27,685.32 3,527.0K
18:15 27,705.67 27,706.74 27,694.37 27,706.74 1,197.4K
18:16 27,697.68 27,699.79 27,693.47 27,695.58 967.2K
18:17 27,695.58 27,695.58 27,689.53 27,689.53 488.9K
18:18 27,687.43 27,687.43 27,660.61 27,675.35 372.1K
18:19 27,679.56 27,679.56 27,675.35 27,675.35 586.4K
18:20 27,677.45 27,692.52 27,677.45 27,690.42 470.9K
18:21 27,709.37 27,719.93 27,709.37 27,719.93 386.8K
18:22 27,719.93 27,720.85 27,719.93 27,720.85 331.9K
18:23 27,722.95 27,725.06 27,715.33 27,723.75 2,166.8K
18:24 27,723.75 27,733.66 27,719.54 27,733.66 837.9K
18:25 27,735.76 27,753.24 27,735.76 27,753.24 1,729.7K
18:26 27,764.69 27,764.69 27,760.48 27,760.48 3,710.9K
18:27 27,763.77 27,763.77 27,755.08 27,757.18 322.1K
18:28 27,750.87 27,751.13 27,742.68 27,746.89 643.4K
18:29 27,751.10 27,754.40 27,748.08 27,754.40 717.3K
18:30 27,754.40 27,754.40 27,718.59 27,718.59 1,389.9K
18:31 27,720.69 27,739.10 27,720.69 27,739.10 799.5K
18:32 27,740.32 27,741.31 27,739.21 27,739.21 73.7K
18:33 27,732.89 27,735.00 27,703.97 27,703.97 48.4K
18:34 27,682.92 27,710.83 27,682.92 27,710.83 286.3K
18:35 27,715.04 27,717.31 27,715.04 27,717.31 155.0K
18:36 27,717.31 27,717.31 27,706.78 27,711.38 59.4K
18:37 27,713.48 27,721.20 27,711.38 27,721.20 1,639.2K
18:38 27,716.99 27,732.80 27,707.97 27,732.80 1,605.1K
18:39 27,749.98 27,749.98 27,720.29 27,724.86 3,001.8K
18:40 27,724.86 27,724.86 27,724.86 27,724.86 6.3K
18:51 27,736.57 27,736.57 27,736.57 27,736.57 2,088.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし