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 28,142.79 28,142.79 28,087.94 28,087.94 1,371.0K
10:01 28,136.47 28,174.41 28,133.72 28,174.41 1,456.7K
10:02 28,160.71 28,202.54 28,160.71 28,202.54 233.5K
10:03 28,202.86 28,202.86 28,118.47 28,118.47 751.1K
10:04 28,107.94 28,116.36 28,083.23 28,111.15 1,644.9K
10:05 28,079.56 28,087.99 28,033.33 28,033.33 178.2K
10:06 28,022.80 28,029.12 28,022.80 28,029.03 3,302.0K
10:07 28,030.64 28,071.02 28,030.64 28,071.02 915.8K
10:08 28,069.83 28,069.83 28,050.78 28,050.78 4,330.5K
10:09 28,049.48 28,058.39 28,049.48 28,054.18 1,285.5K
10:10 28,061.13 28,065.61 28,061.13 28,065.61 1,141.0K
10:11 28,054.75 28,054.75 28,051.42 28,053.53 623.1K
10:12 28,057.16 28,057.16 28,049.31 28,049.31 296.1K
10:13 28,056.27 28,061.41 28,056.27 28,061.41 330.8K
10:14 28,063.51 28,071.05 28,063.51 28,067.14 208.4K
10:15 28,073.46 28,073.46 28,031.35 28,031.35 1,146.9K
10:16 28,031.35 28,031.35 28,013.86 28,013.86 204.1K
10:17 28,032.81 28,042.15 28,032.81 28,042.15 98.6K
10:18 28,042.15 28,049.38 28,042.15 28,049.38 683.2K
10:19 28,040.97 28,045.17 28,040.96 28,040.96 627.7K
10:20 28,036.75 28,036.75 28,034.64 28,034.64 214.1K
10:21 28,028.33 28,028.33 28,015.69 28,019.90 509.1K
10:22 28,030.43 28,030.43 28,019.42 28,025.74 87.8K
10:23 28,025.74 28,041.41 28,025.74 28,041.41 351.7K
10:24 28,039.89 28,058.62 28,020.94 28,058.62 500.0K
10:25 28,066.56 28,073.48 28,043.34 28,043.34 52.8K
10:26 28,034.81 28,042.35 28,034.81 28,038.13 268.9K
10:27 28,085.77 28,089.98 28,085.77 28,089.98 50.1K
10:28 28,092.09 28,092.09 28,081.56 28,081.56 102.1K
10:29 28,081.56 28,081.56 28,070.95 28,070.95 378.1K
10:30 28,048.35 28,061.31 28,048.35 28,060.10 472.0K
10:31 28,064.31 28,072.73 28,064.31 28,072.73 276.5K
10:32 28,072.73 28,072.73 28,059.79 28,059.79 306.5K
10:33 28,059.49 28,075.46 28,059.49 28,075.46 73.4K
10:34 28,086.47 28,086.47 28,064.47 28,064.47 121.2K
10:35 28,067.78 28,093.74 28,067.78 28,093.74 289.7K
10:36 28,102.16 28,127.49 28,100.06 28,127.49 359.5K
10:37 28,110.65 28,124.47 28,107.63 28,124.47 260.0K
10:38 28,100.93 28,126.18 28,098.81 28,111.45 462.4K
10:39 28,113.01 28,129.85 28,108.80 28,119.33 615.1K
10:40 28,121.43 28,124.75 28,120.54 28,120.54 481.5K
10:41 28,120.54 28,120.54 28,118.43 28,118.43 38.4K
10:42 28,118.43 28,120.81 28,116.33 28,120.81 66.0K
10:43 28,120.81 28,133.77 28,120.81 28,132.55 217.9K
10:44 28,132.55 28,138.57 28,132.25 28,138.57 140.2K
10:45 28,132.25 28,136.46 28,132.25 28,134.36 257.0K
10:46 28,121.72 28,128.34 28,121.72 28,123.83 1,108.0K
10:47 28,121.72 28,130.75 28,119.62 28,130.75 206.9K
10:48 28,132.86 28,137.07 28,127.43 28,127.43 374.1K
10:49 28,125.32 28,131.94 28,125.32 28,131.94 642.2K
10:50 28,131.64 28,167.21 28,129.53 28,167.21 1,156.3K
10:51 28,167.21 28,167.21 28,120.16 28,120.16 85.1K
10:52 28,137.34 28,146.98 28,137.34 28,140.81 479.5K
10:53 28,148.34 28,148.34 28,139.68 28,139.68 6,039.5K
10:54 28,130.04 28,155.37 28,130.04 28,155.37 388.4K
10:55 28,157.47 28,165.31 28,157.47 28,161.39 110.9K
10:56 28,161.39 28,161.39 28,159.28 28,159.28 119.0K
10:57 28,161.39 28,165.01 28,161.39 28,165.01 148.1K
10:58 28,165.01 28,165.54 28,161.33 28,165.54 2,215.7K
10:59 28,165.54 28,181.20 28,165.54 28,181.20 7,743.2K
11:00 28,183.30 28,183.30 28,181.20 28,181.20 2,059.9K
11:01 28,187.51 28,189.62 28,184.49 28,184.49 626.0K
11:02 28,186.32 28,198.07 28,186.32 28,198.07 126.1K
11:03 28,200.18 28,200.18 28,199.26 28,199.26 113.6K
11:04 28,199.26 28,207.68 28,199.26 28,207.68 401.9K
11:05 28,209.79 28,209.79 28,207.68 28,209.79 232.9K
11:06 28,209.79 28,214.64 28,209.79 28,214.64 482.1K
11:07 28,212.54 28,214.64 28,212.23 28,212.23 1,122.8K
11:08 28,209.83 28,217.35 28,209.83 28,217.35 840.6K
11:09 28,204.72 28,213.14 28,204.72 28,213.14 1,289.3K
11:10 28,217.35 28,217.35 28,206.83 28,206.83 542.4K
11:11 28,215.25 28,217.35 28,208.93 28,208.93 348.0K
11:12 28,194.19 28,204.72 28,192.09 28,195.41 1,874.4K
11:13 28,195.41 28,196.71 28,167.76 28,167.76 1,049.4K
11:14 28,174.08 28,308.83 28,174.08 28,308.83 35,480.2K
11:15 28,329.88 28,395.82 28,329.88 28,395.82 25,954.6K
11:16 28,395.82 28,461.09 28,395.82 28,461.09 17,512.9K
11:17 28,412.56 28,443.36 28,412.56 28,420.74 15,499.4K
11:18 28,430.72 28,430.72 28,421.09 28,421.09 3,294.7K
11:19 28,424.11 28,443.06 28,424.01 28,443.06 3,279.6K
11:20 28,474.65 28,494.81 28,469.54 28,494.81 4,341.5K
11:21 28,499.02 28,507.44 28,486.39 28,486.39 2,290.2K
11:22 28,486.39 28,493.62 28,480.07 28,493.62 2,869.0K
11:23 28,485.20 28,504.15 28,485.20 28,504.15 2,451.5K
11:24 28,506.25 28,513.37 28,506.14 28,506.14 5,116.7K
11:25 28,504.04 28,504.04 28,487.19 28,491.40 5,964.3K
11:26 28,478.77 28,479.07 28,449.29 28,449.29 5,853.2K
11:27 28,453.51 28,455.61 28,447.19 28,453.51 950.8K
11:28 28,451.40 28,451.40 28,449.29 28,451.40 541.5K
11:29 28,468.24 28,468.24 28,455.61 28,455.61 1,244.0K
11:30 28,482.98 28,482.98 28,480.88 28,481.48 6,798.1K
11:31 28,483.59 28,484.47 28,469.40 28,469.40 834.1K
11:32 28,463.09 28,463.09 28,456.77 28,460.98 527.9K
11:33 28,460.98 28,463.09 28,460.98 28,463.09 426.4K
11:34 28,460.98 28,460.98 28,454.67 28,458.88 564.7K
11:35 28,495.63 28,498.00 28,493.52 28,495.90 971.9K
11:36 28,495.90 28,498.00 28,485.37 28,485.37 570.4K
11:37 28,490.77 28,492.87 28,488.66 28,488.66 490.6K
11:38 28,488.66 28,488.66 28,478.14 28,482.35 406.6K
11:39 28,482.08 28,499.25 28,482.08 28,495.04 709.5K
11:40 28,492.93 28,499.25 28,492.93 28,497.15 636.6K
11:41 28,444.40 28,444.40 28,429.33 28,431.44 383.2K
11:42 28,438.97 28,448.61 28,438.97 28,441.52 2,401.4K
11:43 28,449.05 28,451.16 28,444.84 28,451.16 673.6K
11:44 28,467.71 28,478.23 28,467.71 28,476.68 4,798.4K
11:45 28,472.47 28,475.50 28,454.74 28,454.74 6,578.1K
11:46 28,461.05 28,465.26 28,461.05 28,465.26 1,072.0K
11:47 28,465.26 28,465.26 28,458.95 28,458.95 423.9K
11:48 28,461.05 28,472.87 28,461.05 28,466.56 502.9K
11:49 28,466.56 28,481.06 28,466.56 28,481.06 135.3K
11:50 28,477.44 28,483.75 28,477.44 28,483.75 903.0K
11:51 28,489.03 28,489.03 28,484.17 28,486.28 2,829.3K
11:52 28,488.38 28,504.93 28,484.17 28,504.93 1,020.7K
11:53 28,490.19 28,510.57 28,490.19 28,510.57 674.4K
11:54 28,504.25 28,508.46 28,485.30 28,506.36 2,765.9K
11:55 28,502.15 28,502.45 28,496.94 28,496.94 277.9K
11:56 28,494.84 28,494.84 28,489.98 28,489.98 601.1K
11:57 28,489.98 28,489.98 28,487.87 28,487.87 422.3K
11:58 28,487.87 28,489.42 28,477.89 28,489.42 613.9K
11:59 28,482.07 28,482.07 28,453.92 28,453.92 3,315.2K
12:00 28,467.71 28,467.71 28,460.24 28,460.24 813.2K
12:01 28,454.53 28,466.14 28,424.03 28,424.03 18,543.6K
12:02 28,390.64 28,405.38 28,390.64 28,405.38 1,544.5K
12:03 28,403.27 28,410.80 28,401.16 28,408.70 1,098.3K
12:04 28,419.73 28,419.73 28,403.78 28,403.78 306.5K
12:05 28,407.99 28,407.99 28,355.91 28,358.29 3,391.2K
12:06 28,344.52 28,346.63 28,344.52 28,346.63 809.7K
12:07 28,350.84 28,359.26 28,343.31 28,359.26 1,563.5K
12:08 28,363.47 28,371.90 28,353.63 28,353.63 905.5K
12:09 28,348.50 28,371.66 28,348.50 28,371.66 1,466.1K
12:10 28,389.72 28,412.18 28,389.72 28,403.75 566.0K
12:11 28,405.86 28,405.86 28,401.65 28,403.75 786.1K
12:12 28,407.96 28,418.49 28,401.65 28,418.49 470.4K
12:13 28,416.39 28,416.39 28,414.28 28,416.39 802.9K
12:14 28,418.49 28,422.16 28,418.49 28,422.16 919.4K
12:15 28,420.06 28,422.16 28,420.06 28,422.16 361.4K
12:16 28,422.16 28,432.67 28,420.06 28,432.67 454.5K
12:17 28,432.67 28,434.77 28,371.61 28,371.61 6,660.4K
12:18 28,371.61 28,371.61 28,356.87 28,356.87 2,487.7K
12:19 28,356.87 28,356.87 28,354.46 28,354.46 171.6K
12:20 28,352.35 28,359.00 28,348.78 28,348.78 3,494.3K
12:21 28,346.67 28,346.67 28,344.26 28,344.26 343.7K
12:22 28,342.46 28,342.46 28,333.27 28,333.27 1,633.9K
12:23 28,333.27 28,333.27 28,315.44 28,323.87 1,253.7K
12:24 28,332.29 28,349.13 28,332.29 28,340.71 914.0K
12:25 28,340.71 28,357.55 28,340.71 28,357.55 825.2K
12:26 28,359.39 28,377.78 28,359.39 28,373.57 2,843.2K
12:27 28,373.26 28,375.37 28,364.84 28,375.37 17.1K
12:28 28,375.67 28,377.78 28,360.93 28,360.93 699.6K
12:29 28,360.93 28,360.93 28,358.52 28,359.13 180.4K
12:30 28,359.13 28,369.66 28,353.98 28,353.98 212.4K
12:31 28,351.50 28,368.34 28,351.50 28,368.34 1,105.6K
12:32 28,372.73 28,372.73 28,356.77 28,358.87 85.3K
12:33 28,347.84 28,352.05 28,345.74 28,351.45 1,072.0K
12:34 28,351.45 28,367.73 28,349.34 28,361.42 572.2K
12:35 28,363.52 28,363.52 28,363.52 28,363.52 87.6K
12:36 28,363.52 28,363.52 28,342.14 28,343.94 1,008.9K
12:37 28,343.94 28,384.85 28,343.94 28,384.85 6,936.2K
12:38 28,410.12 28,410.12 28,401.70 28,401.70 2,700.5K
12:39 28,401.70 28,401.70 28,397.75 28,399.86 421.9K
12:40 28,399.86 28,399.86 28,395.34 28,395.34 713.6K
12:41 28,399.56 28,411.95 28,399.56 28,411.95 913.0K
12:42 28,414.06 28,429.13 28,414.06 28,420.37 600.0K
12:43 28,420.37 28,420.37 28,420.37 28,420.37 636.8K
12:44 28,420.37 28,420.37 28,418.27 28,418.27 1,218.1K
12:45 28,420.37 28,421.56 28,420.37 28,421.56 1,332.1K
12:46 28,421.56 28,425.77 28,421.56 28,423.66 232.6K
12:47 28,423.66 28,423.66 28,419.45 28,419.45 149.5K
12:48 28,421.56 28,421.56 28,408.98 28,408.98 429.1K
12:49 28,404.77 28,424.05 28,404.77 28,419.84 1,301.9K
12:50 28,424.05 28,424.05 28,415.60 28,415.60 756.6K
12:51 28,416.52 28,438.16 28,416.52 28,433.95 628.6K
12:52 28,433.95 28,433.95 28,413.82 28,413.82 1,085.1K
12:53 28,413.82 28,413.82 28,398.75 28,398.75 294.6K
12:54 28,400.85 28,403.08 28,398.75 28,403.08 409.4K
12:55 28,403.08 28,424.46 28,403.08 28,416.04 431.8K
12:56 28,406.40 28,431.94 28,406.40 28,419.30 853.7K
12:57 28,417.20 28,421.71 28,417.20 28,421.71 243.4K
12:58 28,417.50 28,424.20 28,411.19 28,415.78 481.5K
12:59 28,414.36 28,414.36 28,403.83 28,403.83 505.2K
13:00 28,401.72 28,405.94 28,395.41 28,395.41 404.0K
13:01 28,393.30 28,393.30 28,389.09 28,389.09 2,688.9K
13:02 28,398.73 28,400.84 28,398.73 28,400.84 481.3K
13:03 28,402.94 28,407.69 28,402.94 28,405.28 468.7K
13:04 28,405.28 28,411.60 28,405.28 28,411.60 884.7K
13:05 28,409.49 28,409.49 28,394.75 28,394.75 553.5K
13:06 28,401.07 28,401.07 28,396.86 28,396.86 271.0K
13:07 28,401.11 28,401.11 28,382.16 28,382.16 7,345.2K
13:08 28,388.48 28,390.58 28,384.27 28,386.37 441.2K
13:09 28,384.27 28,384.27 28,374.00 28,374.00 602.8K
13:10 28,374.00 28,374.00 28,348.73 28,348.73 2,099.4K
13:11 28,343.02 28,350.28 28,343.02 28,348.17 1,086.7K
13:12 28,354.49 28,371.33 28,354.49 28,366.20 860.8K
13:13 28,370.41 28,374.62 28,370.41 28,370.41 473.7K
13:14 28,355.67 28,357.78 28,353.57 28,357.78 385.1K
13:15 28,343.58 28,345.69 28,341.48 28,341.48 699.1K
13:16 28,342.66 28,342.66 28,319.93 28,319.93 512.6K
13:17 28,322.03 28,322.03 28,317.82 28,317.82 469.0K
13:18 28,319.93 28,319.93 28,293.11 28,293.11 402.2K
13:19 28,293.11 28,293.11 28,280.48 28,280.48 822.1K
13:20 28,280.48 28,284.69 28,278.07 28,278.07 373.2K
13:21 28,282.28 28,282.28 28,271.75 28,271.75 981.5K
13:22 28,280.18 28,287.94 28,273.86 28,287.94 556.3K
13:23 28,287.94 28,290.04 28,265.33 28,285.83 475.7K
13:24 28,292.15 28,292.15 28,287.94 28,288.31 1,820.0K
13:25 28,288.31 28,288.31 28,239.12 28,239.12 3,513.3K
13:26 28,230.69 28,249.91 28,230.69 28,247.81 980.9K
13:27 28,258.34 28,258.34 28,249.91 28,252.02 668.7K
13:28 28,262.55 28,262.55 28,249.91 28,249.91 367.2K
13:29 28,279.39 28,279.39 28,262.55 28,262.55 1,493.0K
13:30 28,262.55 28,283.91 28,262.55 28,271.27 591.8K
13:31 28,250.22 28,269.17 28,242.38 28,242.38 695.9K
13:32 28,238.34 28,256.31 28,223.60 28,256.31 771.4K
13:33 28,264.73 28,264.73 28,246.86 28,259.50 807.4K
13:34 28,263.81 28,263.81 28,243.31 28,243.31 2,366.2K
13:35 28,237.85 28,256.36 28,229.42 28,256.36 472.2K
13:36 28,265.45 28,265.45 28,254.44 28,256.54 305.8K
13:37 28,273.39 28,299.58 28,270.10 28,286.94 1,958.8K
13:38 28,286.94 28,292.48 28,286.16 28,292.48 556.3K
13:39 28,292.48 28,292.48 28,274.42 28,274.42 304.4K
13:40 28,282.84 28,283.11 28,278.63 28,283.11 623.8K
13:41 28,272.58 28,282.19 28,265.90 28,265.90 3,172.3K
13:42 28,263.79 28,267.41 28,261.10 28,261.10 374.6K
13:43 28,265.31 28,265.31 28,246.36 28,248.46 395.7K
13:44 28,254.78 28,254.78 28,244.25 28,244.25 335.1K
13:45 28,252.68 28,252.68 28,235.73 28,235.73 482.9K
13:46 28,235.73 28,237.45 28,231.51 28,231.51 438.3K
13:47 28,231.51 28,231.51 28,227.30 28,227.30 378.6K
13:48 28,221.91 28,234.54 28,217.70 28,217.70 623.8K
13:49 28,224.01 28,227.34 28,215.59 28,225.23 573.4K
13:50 28,237.86 28,237.86 28,223.13 28,225.26 454.2K
13:51 28,221.86 28,227.29 28,216.77 28,216.77 2,231.7K
13:52 28,210.45 28,214.06 28,207.74 28,207.74 312.1K
13:53 28,207.74 28,218.27 28,207.74 28,214.06 399.6K
13:54 28,218.27 28,218.27 28,209.84 28,209.84 454.3K
13:55 28,218.27 28,223.64 28,211.95 28,221.53 369.2K
13:56 28,225.74 28,225.74 28,210.76 28,221.29 738.3K
13:57 28,230.74 28,230.74 28,221.02 28,225.23 281.1K
13:58 28,225.23 28,242.05 28,225.23 28,241.16 500.3K
13:59 28,243.27 28,255.90 28,240.27 28,240.27 607.5K
14:00 28,250.80 28,250.80 28,243.29 28,243.29 563.8K
14:01 28,251.71 28,251.71 28,239.46 28,239.46 269.9K
14:02 28,247.88 28,247.88 28,237.35 28,237.86 307.6K
14:03 28,237.59 28,246.01 28,235.49 28,235.49 348.9K
14:04 28,235.49 28,246.01 28,224.85 28,224.85 342.5K
14:05 28,233.27 28,233.27 28,209.87 28,209.87 513.6K
14:06 28,221.90 28,221.90 28,192.42 28,198.74 4,469.6K
14:07 28,215.59 28,215.59 28,192.42 28,202.95 714.8K
14:08 28,226.11 28,226.11 28,205.06 28,205.06 404.7K
14:09 28,167.71 28,201.73 28,167.71 28,201.73 3,482.9K
14:10 28,191.21 28,201.73 28,189.10 28,201.73 355.2K
14:11 28,199.63 28,252.63 28,194.61 28,252.63 1,148.8K
14:12 28,252.63 28,252.63 28,232.13 28,232.72 3,043.3K
14:13 28,241.14 28,245.35 28,241.14 28,245.35 1,438.8K
14:14 28,241.14 28,241.14 28,228.51 28,228.51 713.8K
14:15 28,230.61 28,232.72 28,230.61 28,230.61 246.8K
14:16 28,230.61 28,243.25 28,230.61 28,234.82 2,547.2K
14:17 28,241.14 28,241.14 28,232.72 28,232.72 274.3K
14:18 28,239.04 28,239.04 28,234.82 28,234.82 269.0K
14:19 28,241.14 28,241.14 28,222.61 28,222.61 665.7K
14:20 28,242.13 28,278.22 28,242.13 28,278.22 6,758.5K
14:21 28,267.70 28,276.12 28,267.70 28,269.80 517.5K
14:22 28,263.11 28,263.11 28,249.56 28,249.56 357.6K
14:23 28,257.98 28,257.98 28,247.45 28,247.45 274.8K
14:24 28,255.87 28,255.87 28,232.71 28,232.71 550.2K
14:25 28,232.71 28,234.82 28,228.50 28,228.50 268.9K
14:26 28,208.32 28,218.03 28,207.51 28,207.51 1,114.3K
14:27 28,207.51 28,211.72 28,207.51 28,207.51 856.1K
14:28 28,211.72 28,217.35 28,205.40 28,211.90 616.6K
14:29 28,216.11 28,224.10 28,214.01 28,224.10 648.1K
14:30 28,232.52 28,232.52 28,200.31 28,200.31 2,849.9K
14:31 28,204.52 28,204.52 28,194.80 28,202.34 2,575.2K
14:32 28,183.39 28,183.39 28,147.46 28,147.46 2,270.8K
14:33 28,139.04 28,139.34 28,128.51 28,139.34 3,350.0K
14:34 28,164.61 28,164.61 28,141.42 28,141.42 323.3K
14:35 28,155.27 28,155.27 28,142.64 28,146.85 877.5K
14:36 28,147.15 28,157.68 28,134.52 28,142.17 502.8K
14:37 28,129.53 28,137.96 28,129.53 28,134.66 616.5K
14:38 28,129.26 28,137.68 28,128.96 28,137.68 487.0K
14:39 28,139.79 28,139.79 28,129.26 28,139.79 360.9K
14:40 28,150.32 28,150.32 28,139.79 28,150.32 307.1K
14:41 28,150.32 28,150.32 28,142.23 28,142.23 282.3K
14:42 28,150.65 28,155.63 28,149.32 28,149.32 677.5K
14:43 28,149.32 28,149.32 28,134.85 28,134.85 443.0K
14:44 28,143.27 28,145.38 28,134.85 28,134.85 497.3K
14:45 28,141.17 28,141.17 28,132.75 28,132.75 315.3K
14:46 28,139.67 28,139.67 28,133.35 28,133.35 917.6K
14:47 28,143.00 28,143.00 28,127.36 28,135.78 3,373.9K
14:48 28,121.04 28,121.04 28,112.03 28,112.03 568.5K
14:49 28,114.14 28,120.46 28,114.14 28,120.46 480.8K
14:50 28,118.35 28,122.29 28,118.08 28,120.19 838.3K
14:51 28,122.29 28,122.29 28,102.07 28,106.28 981.7K
14:52 28,107.17 28,107.17 28,091.21 28,091.21 414.7K
14:53 28,093.32 28,097.53 28,093.32 28,093.32 756.8K
14:54 28,091.21 28,097.53 28,091.21 28,093.32 765.8K
14:55 28,097.53 28,097.53 28,091.21 28,091.21 278.9K
14:56 28,097.53 28,097.53 28,087.00 28,087.00 267.8K
14:57 28,095.42 28,147.81 28,089.41 28,147.81 2,004.4K
14:58 28,158.34 28,168.86 28,154.13 28,168.86 1,482.6K
14:59 28,178.50 28,182.57 28,178.50 28,182.57 2,358.9K
15:00 28,176.25 28,179.65 28,156.16 28,156.16 997.2K
15:01 28,156.16 28,156.16 28,152.49 28,152.49 356.9K
15:02 28,158.81 28,158.81 28,150.38 28,150.38 6,224.7K
15:03 28,154.60 28,154.60 28,132.50 28,132.50 1,321.1K
15:04 28,139.74 28,141.84 28,133.42 28,141.84 330.6K
15:05 28,143.95 28,154.47 28,141.84 28,143.95 488.1K
15:06 28,148.76 28,148.76 28,136.13 28,141.57 270.8K
15:07 28,147.88 28,147.88 28,141.57 28,146.96 606.8K
15:08 28,151.18 28,151.18 28,151.18 28,151.18 373.0K
15:09 28,153.28 28,156.04 28,151.18 28,156.04 295.7K
15:10 28,158.15 28,162.36 28,158.15 28,160.25 362.2K
15:11 28,158.15 28,162.36 28,158.15 28,162.36 987.8K
15:12 28,162.36 28,165.38 28,161.17 28,161.17 979.3K
15:13 28,163.28 28,175.02 28,162.39 28,165.30 673.7K
15:14 28,163.19 28,163.19 28,154.77 28,154.77 274.2K
15:15 28,163.19 28,163.19 28,153.85 28,153.85 231.0K
15:16 28,154.77 28,159.89 28,154.77 28,159.89 348.9K
15:17 28,162.91 28,162.91 28,154.49 28,154.49 293.4K
15:18 28,160.81 28,161.41 28,157.20 28,157.20 344.5K
15:19 28,161.41 28,165.62 28,155.10 28,155.10 307.1K
15:20 28,165.62 28,165.62 28,155.69 28,155.69 529.1K
15:21 28,155.69 28,157.53 28,155.69 28,157.53 269.9K
15:22 28,157.53 28,157.53 28,123.84 28,134.37 3,259.8K
15:23 28,142.79 28,142.79 28,132.26 28,132.26 290.5K
15:24 28,141.90 28,141.90 28,133.47 28,140.09 290.8K
15:25 28,146.41 28,146.41 28,137.99 28,137.99 323.3K
15:26 28,123.80 28,123.80 28,113.58 28,113.58 288.6K
15:27 28,113.58 28,117.79 28,111.47 28,115.68 268.0K
15:28 28,124.11 28,124.11 28,109.37 28,109.37 656.8K
15:29 28,111.47 28,136.74 28,111.47 28,113.58 3,444.0K
15:30 28,122.00 28,122.00 28,109.37 28,109.37 377.3K
15:31 28,132.53 28,136.74 28,124.11 28,136.74 7,097.3K
15:32 28,150.56 28,150.56 28,132.79 28,132.79 4,445.4K
15:33 28,131.49 28,148.33 28,131.49 28,137.80 1,544.6K
15:34 28,144.12 28,144.12 28,133.59 28,141.48 285.5K
15:35 28,149.01 28,149.01 28,138.49 28,141.51 837.4K
15:36 28,152.04 28,158.35 28,149.93 28,158.35 707.2K
15:37 28,162.57 28,168.88 28,160.46 28,160.46 1,509.9K
15:38 28,160.46 28,168.88 28,159.55 28,159.55 394.7K
15:39 28,157.45 28,167.35 28,156.83 28,156.83 698.3K
15:40 28,161.04 28,161.04 28,144.73 28,144.73 307.6K
15:41 28,153.15 28,159.46 28,144.12 28,144.12 281.6K
15:42 28,146.23 28,146.23 28,142.02 28,142.02 329.3K
15:43 28,146.23 28,146.23 28,142.02 28,146.23 340.3K
15:44 28,176.62 28,201.89 28,168.20 28,201.89 4,743.2K
15:45 28,193.47 28,193.47 28,174.52 28,176.62 1,375.7K
15:46 28,180.83 28,182.78 28,180.67 28,180.67 462.9K
15:47 28,177.92 28,177.92 28,175.81 28,176.46 1,068.3K
15:48 28,182.78 28,182.78 28,176.46 28,176.46 275.6K
15:49 28,182.78 28,182.78 28,174.36 28,182.78 275.0K
15:50 28,180.67 28,180.67 28,159.62 28,159.62 2,079.2K
15:51 28,163.83 28,163.83 28,154.20 28,163.83 1,182.1K
15:52 28,178.57 28,178.57 28,164.43 28,164.43 281.4K
15:53 28,172.86 28,191.81 28,166.54 28,191.81 4,707.2K
15:54 28,202.33 28,207.07 28,193.91 28,207.07 547.9K
15:55 28,196.54 28,202.58 28,196.27 28,196.27 474.5K
15:56 28,196.27 28,196.27 28,189.95 28,192.06 308.2K
15:57 28,200.48 28,200.48 28,171.00 28,171.00 637.9K
15:58 28,179.42 28,179.42 28,167.44 28,167.44 369.4K
15:59 28,175.86 28,175.86 28,166.21 28,166.21 225.7K
16:00 28,172.53 28,178.24 28,161.40 28,171.92 516.8K
16:01 28,163.50 28,174.03 28,161.40 28,163.50 417.5K
16:02 28,171.92 28,189.19 28,165.61 28,189.19 2,139.0K
16:03 28,222.88 28,245.80 28,222.88 28,245.80 6,903.2K
16:04 28,239.49 28,251.85 28,239.49 28,251.85 1,208.6K
16:05 28,241.32 28,241.32 28,211.84 28,216.06 2,063.0K
16:06 28,216.69 28,246.17 28,214.59 28,235.64 790.9K
16:07 28,237.75 28,237.75 28,233.54 28,234.14 397.4K
16:08 28,236.55 28,236.55 28,230.24 28,230.24 679.6K
16:09 28,232.34 28,232.34 28,230.24 28,230.24 413.6K
16:10 28,239.57 28,239.57 28,227.83 28,227.83 330.2K
16:11 28,229.93 28,245.83 28,229.93 28,239.51 516.3K
16:12 28,241.62 28,243.72 28,241.62 28,241.62 762.1K
16:13 28,245.83 28,247.31 28,243.10 28,243.10 523.7K
16:14 28,255.74 28,255.74 28,230.23 28,236.55 690.5K
16:15 28,271.79 28,276.00 28,267.57 28,267.57 1,423.1K
16:16 28,286.76 28,289.25 28,286.76 28,289.25 305.6K
16:17 28,289.25 28,289.25 28,280.82 28,280.82 646.3K
16:18 28,295.56 28,299.77 28,285.92 28,285.92 1,143.2K
16:19 28,292.24 28,292.24 28,284.70 28,286.81 1,204.9K
16:20 28,274.99 28,293.38 28,274.99 28,293.38 334.7K
16:21 28,302.72 28,302.72 28,293.10 28,295.21 233.0K
16:22 28,303.63 28,303.63 28,282.56 28,282.56 448.8K
16:23 28,287.67 28,287.67 28,264.51 28,268.72 2,308.0K
16:24 28,291.00 28,291.00 28,282.57 28,282.57 575.1K
16:25 28,293.10 28,293.10 28,278.36 28,278.36 894.8K
16:26 28,284.68 28,284.68 28,275.35 28,275.35 273.6K
16:27 28,283.77 28,283.77 28,271.14 28,271.14 235.7K
16:28 28,264.82 28,269.03 28,260.61 28,260.61 518.9K
16:29 28,282.00 28,296.74 28,282.00 28,296.74 704.3K
16:30 28,289.50 28,289.50 28,259.69 28,259.69 302.3K
16:31 28,252.33 28,254.43 28,246.01 28,252.33 463.4K
16:32 28,266.92 28,273.24 28,256.39 28,266.92 408.4K
16:33 28,277.45 28,281.66 28,277.45 28,281.66 469.2K
16:34 28,279.55 28,306.92 28,279.55 28,298.50 1,824.6K
16:35 28,298.50 28,298.50 28,277.59 28,277.59 437.7K
16:36 28,288.12 28,290.23 28,275.49 28,275.49 353.6K
16:37 28,286.02 28,292.09 28,283.67 28,285.77 716.9K
16:38 28,289.98 28,289.98 28,285.62 28,285.62 624.4K
16:39 28,277.20 28,277.20 28,251.94 28,251.94 1,515.3K
16:40 28,242.56 28,259.41 28,242.56 28,257.30 670.9K
16:41 28,261.51 28,261.51 28,243.48 28,243.48 318.2K
16:42 28,251.90 28,251.90 28,239.27 28,239.27 522.8K
16:43 28,237.16 28,237.16 28,234.95 28,234.95 422.4K
16:44 28,243.37 28,246.40 28,240.08 28,242.18 220.6K
16:45 28,242.18 28,242.18 28,209.94 28,209.94 359.3K
16:46 28,209.94 28,220.47 28,207.83 28,214.15 644.0K
16:47 28,229.22 28,237.64 28,214.15 28,214.15 598.9K
16:48 28,220.47 28,220.47 28,212.04 28,218.71 361.1K
16:49 28,207.68 28,207.98 28,205.57 28,205.87 1,185.9K
16:50 28,210.08 28,218.84 28,203.77 28,218.84 345.6K
16:51 28,216.73 28,223.05 28,212.52 28,223.05 623.1K
16:52 28,229.36 28,229.36 28,220.94 28,225.15 286.3K
16:53 28,231.47 28,263.05 28,227.26 28,263.05 2,209.0K
16:54 28,279.01 28,279.01 28,268.48 28,268.48 618.1K
16:55 28,272.69 28,272.69 28,266.38 28,267.19 380.1K
16:56 28,259.95 28,260.23 28,253.91 28,257.82 534.3K
16:57 28,268.45 28,272.66 28,257.92 28,263.32 692.0K
16:58 28,269.64 28,269.64 28,259.68 28,259.68 430.9K
16:59 28,261.18 28,270.95 28,261.18 28,266.74 388.2K
17:00 28,270.95 28,270.95 28,248.06 28,248.06 465.3K
17:01 28,250.17 28,256.48 28,248.06 28,248.06 358.8K
17:02 28,248.06 28,258.59 28,248.06 28,252.27 524.4K
17:03 28,258.59 28,258.59 28,245.96 28,245.96 275.9K
17:04 28,252.27 28,252.27 28,245.96 28,245.96 281.4K
17:05 28,250.17 28,266.41 28,249.56 28,249.56 2,735.4K
17:06 28,260.09 28,260.09 28,228.32 28,228.32 576.5K
17:07 28,234.64 28,234.64 28,230.43 28,230.43 314.6K
17:08 28,234.64 28,240.07 28,233.75 28,233.75 309.8K
17:09 28,240.07 28,240.07 28,235.86 28,240.07 342.2K
17:10 28,249.71 28,265.67 28,249.71 28,263.56 649.2K
17:11 28,266.27 28,266.27 28,259.96 28,259.96 297.8K
17:12 28,264.17 28,265.39 28,261.17 28,261.17 831.7K
17:13 28,259.07 28,259.07 28,250.65 28,250.65 667.5K
17:14 28,256.96 28,256.96 28,246.44 28,246.44 286.7K
17:15 28,259.07 28,259.07 28,242.22 28,248.54 2,399.6K
17:16 28,272.03 28,274.78 28,263.61 28,264.26 338.7K
17:17 28,270.57 28,270.57 28,264.26 28,270.27 255.1K
17:18 28,270.27 28,270.27 28,263.95 28,263.95 320.0K
17:19 28,263.95 28,272.63 28,263.95 28,272.63 625.2K
17:20 28,272.94 28,272.94 28,266.62 28,266.62 318.6K
17:21 28,270.83 28,270.83 28,249.44 28,249.44 282.1K
17:22 28,255.76 28,255.76 28,248.26 28,248.26 281.6K
17:23 28,252.47 28,254.57 28,248.26 28,250.36 1,433.7K
17:24 28,254.57 28,256.68 28,250.36 28,256.68 293.0K
17:25 28,256.68 28,266.63 28,256.68 28,261.23 586.3K
17:26 28,269.66 28,269.66 28,254.54 28,254.54 281.8K
17:27 28,260.86 28,260.86 28,248.22 28,248.22 319.9K
17:28 28,254.54 28,254.54 28,247.30 28,247.30 237.5K
17:29 28,250.60 28,250.60 28,245.47 28,245.47 1,017.4K
17:30 28,243.63 28,245.74 28,241.53 28,241.53 303.9K
17:31 28,254.16 28,254.16 28,241.53 28,243.63 562.5K
17:32 28,247.84 28,247.84 28,243.63 28,243.63 281.2K
17:33 28,249.95 28,249.95 28,241.53 28,241.53 318.1K
17:34 28,247.84 28,249.06 28,243.63 28,249.06 1,015.3K
17:35 28,255.06 28,261.38 28,246.64 28,255.06 887.1K
17:36 28,257.17 28,257.17 28,250.85 28,255.06 298.6K
17:37 28,255.06 28,263.48 28,255.06 28,257.17 1,160.8K
17:38 28,267.69 28,267.69 28,258.74 28,258.74 386.7K
17:39 28,269.27 28,269.27 28,267.16 28,269.27 354.0K
17:40 28,265.04 28,265.04 28,256.62 28,262.05 286.8K
17:41 28,268.36 28,268.36 28,258.37 28,264.83 659.4K
17:42 28,271.14 28,274.82 28,264.83 28,272.42 498.0K
17:43 28,285.16 28,285.16 28,274.63 28,274.63 797.0K
17:44 28,280.95 28,291.21 28,278.84 28,279.49 1,303.1K
17:45 28,283.70 28,295.80 28,283.70 28,291.21 796.9K
17:46 28,289.11 28,289.11 28,280.69 28,280.69 412.7K
17:47 28,289.41 28,289.41 28,283.09 28,283.09 617.9K
17:48 28,280.99 28,280.99 28,271.35 28,271.35 954.7K
17:49 28,276.08 28,276.08 28,259.12 28,259.12 1,203.3K
17:50 28,267.54 28,278.07 28,267.54 28,278.07 702.0K
17:51 28,280.17 28,280.17 28,271.75 28,271.75 497.9K
17:52 28,275.96 28,297.11 28,275.96 28,297.11 469.0K
17:53 28,307.64 28,312.11 28,303.43 28,304.88 971.8K
17:54 28,302.77 28,302.77 28,290.95 28,291.84 681.1K
17:55 28,291.84 28,297.62 28,291.84 28,295.52 1,030.7K
17:56 28,299.44 28,304.24 28,293.71 28,304.24 511.9K
17:57 28,304.24 28,309.97 28,304.24 28,309.97 1,090.5K
17:58 28,307.86 28,318.12 28,307.86 28,318.12 2,416.8K
17:59 28,322.33 28,342.91 28,322.33 28,342.91 795.0K
18:00 28,340.80 28,350.45 28,336.59 28,350.45 632.0K
18:01 28,358.87 28,364.53 28,356.11 28,364.53 2,932.6K
18:02 28,364.53 28,368.71 28,361.18 28,361.18 761.5K
18:03 28,363.28 28,375.38 28,361.18 28,375.38 4,605.9K
18:04 28,371.17 28,371.17 28,358.53 28,366.95 532.6K
18:05 28,366.95 28,367.84 28,352.22 28,367.84 3,240.6K
18:06 28,373.24 28,373.24 28,360.33 28,365.46 463.0K
18:07 28,360.99 28,360.99 28,339.54 28,339.54 1,216.5K
18:08 28,331.00 28,351.11 28,326.52 28,351.11 918.3K
18:09 28,353.21 28,369.79 28,353.21 28,369.79 2,168.8K
18:10 28,371.63 28,371.63 28,358.68 28,358.68 714.4K
18:11 28,364.99 28,369.21 28,362.01 28,362.01 526.9K
18:12 28,368.35 28,368.35 28,352.97 28,352.97 1,481.5K
18:13 28,357.18 28,384.34 28,357.18 28,384.34 1,798.2K
18:14 28,384.34 28,384.34 28,371.44 28,371.44 447.1K
18:15 28,383.51 28,392.50 28,383.51 28,392.50 488.2K
18:16 28,376.25 28,403.68 28,364.76 28,403.68 849.0K
18:17 28,400.65 28,400.65 28,382.90 28,382.90 1,760.7K
18:18 28,394.34 28,415.25 28,394.34 28,415.25 1,880.0K
18:19 28,430.76 28,430.76 28,401.72 28,401.72 3,400.5K
18:20 28,400.50 28,406.29 28,400.50 28,406.02 733.8K
18:21 28,399.70 28,399.70 28,386.68 28,389.44 334.3K
18:22 28,395.76 28,395.76 28,384.31 28,395.76 837.5K
18:23 28,393.65 28,400.95 28,390.42 28,390.42 615.9K
18:24 28,400.95 28,400.95 28,400.03 28,400.03 89.2K
18:25 28,400.03 28,409.11 28,389.51 28,398.58 1,094.3K
18:26 28,404.90 28,411.21 28,404.90 28,411.21 516.7K
18:27 28,407.27 28,409.38 28,400.95 28,408.84 696.2K
18:28 28,406.35 28,410.56 28,404.24 28,407.92 1,116.8K
18:29 28,417.00 28,420.94 28,411.00 28,412.52 534.2K
18:30 28,414.36 28,457.13 28,414.36 28,448.71 1,992.7K
18:31 28,448.97 28,451.08 28,440.55 28,451.08 871.4K
18:32 28,452.92 28,452.92 28,438.74 28,443.87 1,923.6K
18:33 28,437.55 28,437.55 28,435.44 28,437.55 1,859.7K
18:34 28,435.44 28,458.05 28,435.44 28,452.92 880.1K
18:35 28,452.92 28,452.92 28,449.63 28,449.63 447.0K
18:36 28,439.10 28,458.66 28,432.78 28,458.66 538.9K
18:37 28,452.34 28,455.05 28,452.34 28,452.95 421.8K
18:38 28,449.93 28,449.93 28,441.21 28,449.64 948.4K
18:39 28,446.33 28,446.33 28,441.21 28,441.21 343.4K
18:40 28,445.42 28,445.42 28,445.42 28,445.42 100.0K
18:51 28,433.78 28,433.78 28,433.78 28,433.78 2,808.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし