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 28,418.29 28,426.28 28,418.29 28,423.52 884.8K
10:01 28,407.36 28,441.41 28,388.66 28,388.66 1,558.4K
10:02 28,376.29 28,392.34 28,365.78 28,365.78 1,326.3K
10:03 28,376.47 28,378.32 28,350.29 28,378.32 1,187.7K
10:04 28,378.32 28,438.46 28,378.32 28,429.10 2,862.8K
10:05 28,418.57 28,418.57 28,398.05 28,398.05 101.1K
10:06 28,401.35 28,401.35 28,386.37 28,401.11 517.2K
10:07 28,396.90 28,397.18 28,390.87 28,397.18 538.5K
10:08 28,397.18 28,401.40 28,397.18 28,398.25 796.3K
10:09 28,396.15 28,410.21 28,396.15 28,409.02 254.7K
10:10 28,417.44 28,423.76 28,417.44 28,423.76 331.4K
10:11 28,421.65 28,436.39 28,421.65 28,427.97 854.6K
10:12 28,428.55 28,428.55 28,406.55 28,406.55 1,779.0K
10:13 28,406.55 28,424.28 28,406.55 28,424.28 719.7K
10:14 28,422.18 28,445.17 28,422.18 28,445.17 466.0K
10:15 28,434.64 28,449.71 28,434.64 28,446.43 432.5K
10:16 28,444.00 28,446.11 28,429.26 28,429.26 801.2K
10:17 28,429.26 28,433.48 28,427.16 28,433.48 171.1K
10:18 28,419.55 28,419.55 28,407.21 28,407.21 466.5K
10:19 28,421.28 28,421.28 28,405.65 28,406.03 760.8K
10:20 28,406.03 28,406.03 28,399.71 28,403.92 1,033.5K
10:21 28,404.84 28,404.84 28,398.15 28,398.15 65.5K
10:22 28,411.94 28,411.94 28,409.83 28,409.83 445.8K
10:23 28,409.83 28,415.61 28,409.83 28,415.61 814.6K
10:24 28,415.61 28,426.31 28,408.25 28,426.31 918.0K
10:25 28,441.05 28,458.20 28,441.05 28,458.20 580.3K
10:26 28,450.70 28,463.33 28,449.13 28,449.13 3,055.5K
10:27 28,472.29 28,472.29 28,449.13 28,449.13 2,000.4K
10:28 28,452.80 28,454.91 28,452.80 28,454.91 232.5K
10:29 28,467.24 28,467.24 28,439.87 28,439.87 381.3K
10:30 28,439.87 28,439.87 28,417.01 28,417.01 3,449.6K
10:31 28,410.69 28,412.80 28,410.69 28,412.80 50.0K
10:32 28,411.88 28,411.88 28,408.21 28,408.21 495.4K
10:33 28,414.52 28,414.52 28,409.10 28,409.10 271.5K
10:34 28,409.10 28,415.42 28,409.10 28,409.10 94.5K
10:35 28,409.10 28,415.69 28,409.10 28,415.69 224.0K
10:36 28,411.48 28,411.48 28,405.16 28,409.75 228.4K
10:37 28,411.85 28,411.85 28,410.67 28,410.67 480.8K
10:38 28,408.56 28,414.88 28,408.56 28,414.88 789.3K
10:39 28,407.34 28,413.04 28,406.42 28,410.93 403.7K
10:40 28,410.93 28,413.04 28,394.09 28,394.09 3,140.8K
10:41 28,387.77 28,391.98 28,385.67 28,391.98 88.7K
10:42 28,385.67 28,394.09 28,385.67 28,390.42 212.1K
10:43 28,390.42 28,390.42 28,390.42 28,390.42 44.4K
10:44 28,388.31 28,404.68 28,388.31 28,404.68 224.0K
10:45 28,409.27 28,413.21 28,409.27 28,413.21 917.1K
10:46 28,413.21 28,413.21 28,407.70 28,407.70 707.5K
10:47 28,407.70 28,407.70 28,388.75 28,403.22 1,326.9K
10:48 28,400.47 28,407.69 28,400.47 28,407.69 96.5K
10:49 28,407.69 28,407.69 28,404.67 28,404.67 557.0K
10:50 28,403.74 28,407.96 28,403.74 28,407.96 844.6K
10:51 28,407.96 28,407.96 28,401.64 28,401.64 505.1K
10:52 28,399.53 28,412.17 28,399.53 28,411.52 306.1K
10:53 28,422.17 28,433.61 28,422.17 28,433.61 507.1K
10:54 28,437.82 28,444.26 28,437.82 28,444.26 248.0K
10:55 28,444.26 28,445.18 28,443.07 28,443.07 28.9K
10:56 28,443.07 28,445.18 28,443.07 28,445.18 38.9K
10:57 28,445.18 28,445.18 28,432.18 28,432.18 50.7K
10:58 28,432.18 28,432.18 28,414.44 28,414.44 424.2K
10:59 28,408.66 28,410.76 28,408.66 28,410.76 351.2K
11:00 28,410.76 28,427.94 28,410.76 28,425.83 214.9K
11:01 28,425.83 28,426.48 28,425.83 28,426.48 83.8K
11:02 28,428.89 28,481.26 28,424.68 28,481.26 4,821.7K
11:03 28,497.42 28,497.42 28,489.00 28,489.00 13,922.6K
11:04 28,472.16 28,476.37 28,472.16 28,472.16 333.7K
11:05 28,467.94 28,467.94 28,467.03 28,467.03 51.5K
11:06 28,467.03 28,467.03 28,440.84 28,440.84 918.2K
11:07 28,439.63 28,439.63 28,433.32 28,439.63 17.7K
11:08 28,439.63 28,439.63 28,433.32 28,433.32 183.4K
11:09 28,433.32 28,435.42 28,433.32 28,435.42 18.1K
11:10 28,427.89 28,427.89 28,427.89 28,427.89 247.3K
11:11 28,427.89 28,430.91 28,427.89 28,430.91 40.6K
11:12 28,430.91 28,430.91 28,430.91 28,430.91 34.8K
11:13 28,430.91 28,430.91 28,426.70 28,426.70 61.1K
11:14 28,426.70 28,426.70 28,426.70 28,426.70 154.2K
11:15 28,426.70 28,430.91 28,421.71 28,421.71 155.9K
11:16 28,421.71 28,430.14 28,421.71 28,430.14 717.8K
11:17 28,436.45 28,450.30 28,436.45 28,450.30 91.5K
11:18 28,463.44 28,467.65 28,457.54 28,457.54 1,064.5K
11:19 28,457.54 28,465.96 28,457.54 28,465.96 239.6K
11:20 28,474.62 28,479.44 28,474.62 28,477.61 499.1K
11:21 28,477.61 28,481.55 28,477.61 28,481.55 272.8K
11:22 28,493.68 28,502.10 28,493.68 28,502.10 650.1K
11:23 28,502.10 28,502.10 28,499.99 28,499.99 882.0K
11:24 28,497.28 28,509.03 28,497.28 28,505.09 469.6K
11:25 28,507.19 28,507.19 28,505.09 28,505.09 429.6K
11:26 28,515.62 28,515.62 28,497.23 28,497.23 2,307.3K
11:27 28,497.23 28,504.46 28,497.23 28,504.46 2,726.3K
11:28 28,502.35 28,506.57 28,496.04 28,506.57 374.4K
11:29 28,502.35 28,508.97 28,501.44 28,501.44 165.6K
11:30 28,501.44 28,504.46 28,501.44 28,504.19 614.6K
11:31 28,517.07 28,517.07 28,499.60 28,503.81 2,440.2K
11:32 28,501.70 28,507.12 28,501.70 28,507.12 381.7K
11:33 28,502.91 28,513.17 28,502.91 28,513.17 785.8K
11:34 28,506.85 28,513.44 28,506.85 28,513.44 338.3K
11:35 28,511.34 28,523.97 28,507.12 28,511.34 4,844.1K
11:36 28,513.17 28,513.17 28,508.96 28,508.96 65.6K
11:37 28,508.96 28,515.28 28,508.96 28,515.28 345.2K
11:38 28,513.17 28,532.45 28,513.17 28,532.45 6,271.6K
11:39 28,530.35 28,532.45 28,530.35 28,532.45 201.3K
11:40 28,547.82 28,547.82 28,532.19 28,532.19 175.0K
11:41 28,532.19 28,550.87 28,532.19 28,550.87 2,963.1K
11:42 28,544.55 28,550.87 28,544.55 28,550.87 295.9K
11:43 28,498.23 28,498.23 28,472.66 28,472.66 8,739.4K
11:44 28,472.66 28,472.66 28,463.32 28,463.32 601.8K
11:45 28,463.32 28,477.14 28,463.32 28,477.14 2,198.2K
11:46 28,461.48 28,467.80 28,460.83 28,465.04 747.6K
11:47 28,471.36 28,471.36 28,465.04 28,467.15 1,296.0K
11:48 28,465.04 28,465.04 28,460.83 28,460.83 478.3K
11:49 28,462.94 28,471.69 28,461.75 28,471.69 359.4K
11:50 28,478.01 28,478.01 28,472.28 28,472.28 346.1K
11:51 28,476.49 28,487.94 28,476.49 28,485.83 1,509.8K
11:52 28,488.24 28,490.35 28,488.24 28,488.24 5,751.3K
11:53 28,485.55 28,485.55 28,474.70 28,474.70 993.5K
11:54 28,470.49 28,470.49 28,447.59 28,447.59 277.2K
11:55 28,466.33 28,466.33 28,450.40 28,450.40 4,749.5K
11:56 28,448.29 28,448.29 28,438.95 28,438.95 1,109.1K
11:57 28,453.28 28,453.28 28,446.96 28,447.27 757.3K
11:58 28,449.37 28,452.35 28,449.37 28,452.35 1,270.2K
11:59 28,450.24 28,461.95 28,450.24 28,461.95 422.8K
12:00 28,470.39 28,470.39 28,445.13 28,445.13 1,810.1K
12:01 28,449.07 28,449.07 28,438.31 28,438.31 1,144.3K
12:02 28,434.10 28,434.10 28,428.70 28,428.70 1,595.1K
12:03 28,430.80 28,436.58 28,424.49 28,436.58 551.4K
12:04 28,425.79 28,425.79 28,425.79 28,425.79 1,343.3K
12:05 28,415.26 28,415.26 28,413.15 28,415.26 3,608.7K
12:06 28,419.47 28,419.47 28,413.15 28,413.15 265.6K
12:07 28,415.26 28,433.01 28,413.15 28,433.01 2,413.3K
12:08 28,444.76 28,444.76 28,441.47 28,441.47 251.6K
12:09 28,441.47 28,455.23 28,441.47 28,455.23 452.1K
12:10 28,455.23 28,455.23 28,441.20 28,441.20 273.7K
12:11 28,451.72 28,451.72 28,443.92 28,443.92 677.8K
12:12 28,443.92 28,450.23 28,443.92 28,450.23 826.5K
12:13 28,450.23 28,454.45 28,450.23 28,452.07 466.9K
12:14 28,459.41 28,461.52 28,459.41 28,461.52 223.0K
12:15 28,461.52 28,463.91 28,459.70 28,463.91 391.2K
12:16 28,461.80 28,466.01 28,455.65 28,455.65 378.1K
12:17 28,453.55 28,453.55 28,453.55 28,453.55 210.7K
12:18 28,451.44 28,451.44 28,449.33 28,449.33 397.5K
12:19 28,449.33 28,451.44 28,449.33 28,449.33 1,620.0K
12:20 28,443.02 28,443.02 28,443.02 28,443.02 1,700.9K
12:21 28,443.02 28,451.56 28,443.02 28,451.56 200.0K
12:22 28,451.56 28,462.09 28,451.56 28,457.88 721.6K
12:23 28,453.67 28,453.67 28,451.56 28,451.56 400.1K
12:24 28,451.56 28,454.31 28,451.56 28,454.31 225.2K
12:25 28,454.31 28,456.42 28,447.88 28,447.88 278.8K
12:26 28,449.98 28,462.61 28,449.98 28,462.61 307.5K
12:27 28,480.68 28,495.13 28,480.68 28,490.92 1,010.7K
12:28 28,488.81 28,504.77 28,486.71 28,504.77 200.9K
12:29 28,504.77 28,512.30 28,504.77 28,512.30 921.9K
12:30 28,512.30 28,514.41 28,512.30 28,512.30 411.9K
12:31 28,512.30 28,512.30 28,504.77 28,511.42 1,410.0K
12:32 28,509.31 28,518.51 28,499.56 28,499.56 5,452.1K
12:33 28,505.87 28,505.87 28,490.80 28,492.91 230.0K
12:34 28,481.61 28,481.61 28,473.19 28,474.08 437.5K
12:35 28,474.08 28,474.08 28,463.55 28,463.55 1,265.6K
12:36 28,465.66 28,467.76 28,461.45 28,461.45 255.1K
12:37 28,463.55 28,471.09 28,463.55 28,471.09 607.5K
12:38 28,471.09 28,471.09 28,460.99 28,463.10 333.7K
12:39 28,463.10 28,463.10 28,453.49 28,453.49 1,837.1K
12:40 28,453.49 28,460.83 28,453.49 28,460.83 362.9K
12:41 28,448.20 28,456.62 28,448.20 28,452.40 1,364.6K
12:42 28,460.82 28,460.82 28,446.98 28,457.51 479.0K
12:43 28,457.51 28,457.51 28,440.66 28,440.66 1,119.1K
12:44 28,439.77 28,443.98 28,439.77 28,443.98 360.3K
12:45 28,442.79 28,452.43 28,442.79 28,452.43 216.2K
12:46 28,444.17 28,446.28 28,442.07 28,446.28 688.7K
12:47 28,448.39 28,450.49 28,423.67 28,423.67 172.4K
12:48 28,421.57 28,429.99 28,421.57 28,429.99 182.8K
12:49 28,429.99 28,439.84 28,429.99 28,439.84 363.4K
12:50 28,439.84 28,470.71 28,439.84 28,470.71 154.9K
12:51 28,464.39 28,472.81 28,464.39 28,467.41 522.9K
12:52 28,461.09 28,461.09 28,461.09 28,461.09 143.9K
12:53 28,468.63 28,474.94 28,468.63 28,468.63 453.8K
12:54 28,468.63 28,468.63 28,462.31 28,462.31 664.1K
12:55 28,458.10 28,458.40 28,458.10 28,458.40 1,098.0K
12:56 28,458.40 28,458.40 28,452.08 28,452.08 475.5K
12:57 28,458.40 28,483.67 28,458.40 28,460.51 697.2K
12:58 28,460.51 28,468.93 28,458.67 28,458.67 285.4K
12:59 28,454.46 28,454.46 28,452.35 28,452.35 200.2K
13:00 28,450.25 28,504.08 28,450.25 28,504.08 5,448.7K
13:01 28,504.08 28,506.18 28,495.65 28,495.65 1,854.7K
13:02 28,487.23 28,487.23 28,483.02 28,483.02 316.3K
13:03 28,487.23 28,487.23 28,477.29 28,479.40 494.4K
13:04 28,477.29 28,477.29 28,476.26 28,476.26 344.4K
13:05 28,476.26 28,483.78 28,476.26 28,483.78 223.8K
13:06 28,483.78 28,484.09 28,464.81 28,464.81 369.0K
13:07 28,464.81 28,484.72 28,447.96 28,484.72 1,828.7K
13:08 28,478.40 28,485.94 28,476.30 28,485.94 302.2K
13:09 28,494.36 28,494.36 28,446.05 28,446.05 333.5K
13:10 28,446.05 28,451.55 28,446.05 28,451.55 589.8K
13:11 28,449.45 28,455.76 28,449.45 28,451.55 376.2K
13:12 28,449.45 28,459.83 28,449.45 28,459.83 194.1K
13:13 28,459.83 28,495.40 28,457.72 28,495.40 174.3K
13:14 28,495.40 28,495.40 28,491.19 28,491.19 183.0K
13:15 28,482.93 28,482.93 28,480.82 28,480.82 162.4K
13:16 28,478.72 28,491.56 28,478.72 28,483.29 224.8K
13:17 28,481.18 28,481.18 28,479.08 28,481.18 160.3K
13:18 28,481.18 28,481.18 28,476.59 28,476.59 162.0K
13:19 28,446.45 28,452.77 28,446.45 28,452.77 356.8K
13:20 28,447.37 28,447.37 28,447.37 28,447.37 178.2K
13:21 28,447.37 28,474.19 28,447.37 28,474.19 249.2K
13:22 28,467.87 28,488.93 28,467.87 28,473.27 1,066.5K
13:23 28,477.48 28,509.97 28,477.48 28,509.97 2,379.2K
13:24 28,503.66 28,505.76 28,503.66 28,505.76 205.1K
13:25 28,505.76 28,505.76 28,493.13 28,495.23 509.9K
13:26 28,496.15 28,496.15 28,466.01 28,468.12 252.8K
13:27 28,466.01 28,467.22 28,463.91 28,465.12 223.5K
13:28 28,465.12 28,466.04 28,455.51 28,455.51 578.1K
13:29 28,445.51 28,447.62 28,445.51 28,447.62 530.1K
13:30 28,447.62 28,447.62 28,445.51 28,445.51 138.3K
13:31 28,445.51 28,457.20 28,441.30 28,457.20 311.0K
13:32 28,459.30 28,459.30 28,453.28 28,453.28 323.5K
13:33 28,453.28 28,461.70 28,453.28 28,455.38 365.0K
13:34 28,457.49 28,468.01 28,457.49 28,468.01 171.5K
13:35 28,468.01 28,468.01 28,461.70 28,461.70 138.3K
13:36 28,461.70 28,491.84 28,461.70 28,487.63 244.8K
13:37 28,483.42 28,485.52 28,477.99 28,477.99 216.4K
13:38 28,477.99 28,477.99 28,470.11 28,470.11 313.0K
13:39 28,470.11 28,474.32 28,465.89 28,469.56 1,257.3K
13:40 28,469.56 28,471.67 28,469.56 28,471.67 143.7K
13:41 28,477.99 28,483.42 28,477.99 28,483.42 180.5K
13:42 28,483.42 28,486.14 28,481.93 28,481.93 206.7K
13:43 28,477.72 28,490.35 28,475.61 28,475.61 784.5K
13:44 28,472.29 28,472.29 28,468.08 28,468.08 443.4K
13:45 28,468.08 28,474.40 28,468.08 28,468.08 276.2K
13:46 28,468.08 28,468.08 28,457.98 28,457.98 251.9K
13:47 28,465.51 28,469.72 28,465.51 28,469.72 256.5K
13:48 28,467.62 28,471.83 28,463.41 28,471.83 315.6K
13:49 28,469.72 28,469.72 28,469.72 28,469.72 193.4K
13:50 28,469.72 28,475.23 28,469.72 28,475.23 172.5K
13:51 28,474.85 28,486.40 28,467.62 28,486.40 503.5K
13:52 28,477.98 28,492.72 28,477.98 28,492.72 313.5K
13:53 28,484.30 28,494.83 28,484.30 28,484.30 307.5K
13:54 28,480.09 28,480.09 28,475.88 28,475.88 193.4K
13:55 28,475.88 28,477.98 28,475.88 28,475.88 498.5K
13:56 28,471.66 28,471.66 28,437.76 28,437.76 1,653.8K
13:57 28,437.76 28,439.87 28,432.90 28,432.90 501.9K
13:58 28,428.69 28,435.01 28,428.69 28,435.01 588.3K
13:59 28,441.44 28,441.44 28,439.34 28,439.34 160.6K
14:00 28,435.72 28,446.25 28,435.72 28,444.14 226.4K
14:01 28,433.61 28,433.61 28,427.30 28,427.30 502.8K
14:02 28,427.30 28,427.31 28,427.30 28,427.31 164.3K
14:03 28,427.31 28,449.92 28,427.31 28,447.81 177.2K
14:04 28,447.81 28,449.92 28,445.70 28,445.70 143.3K
14:05 28,445.70 28,449.92 28,445.70 28,449.92 270.2K
14:06 28,447.81 28,462.28 28,447.81 28,460.17 1,438.5K
14:07 28,464.69 28,483.22 28,464.69 28,483.22 1,848.9K
14:08 28,472.99 28,478.39 28,472.07 28,472.07 566.7K
14:09 28,474.18 28,474.18 28,464.53 28,464.53 162.3K
14:10 28,464.53 28,468.75 28,464.53 28,468.75 435.4K
14:11 28,481.88 28,483.99 28,481.88 28,481.88 426.6K
14:12 28,479.78 28,481.88 28,479.19 28,479.19 175.8K
14:13 28,479.19 28,498.14 28,479.19 28,498.14 465.3K
14:14 28,502.35 28,502.35 28,495.12 28,499.33 519.3K
14:15 28,516.50 28,526.11 28,516.50 28,523.62 554.1K
14:16 28,523.62 28,523.62 28,509.80 28,514.01 455.7K
14:17 28,513.47 28,517.68 28,513.47 28,517.68 536.9K
14:18 28,511.37 28,511.37 28,511.37 28,511.37 548.4K
14:19 28,513.47 28,514.66 28,511.63 28,511.63 251.1K
14:20 28,517.95 28,520.44 28,517.95 28,520.44 297.3K
14:21 28,520.44 28,520.44 28,514.93 28,514.93 277.4K
14:22 28,514.93 28,515.84 28,514.93 28,515.84 210.2K
14:23 28,515.84 28,524.38 28,515.84 28,524.38 571.2K
14:24 28,524.38 28,535.02 28,524.38 28,535.02 297.9K
14:25 28,535.02 28,539.23 28,532.91 28,539.23 432.5K
14:26 28,536.74 28,538.84 28,517.46 28,521.02 504.5K
14:27 28,514.70 28,518.91 28,512.59 28,512.59 427.0K
14:28 28,514.43 28,514.43 28,499.48 28,500.40 317.9K
14:29 28,499.48 28,504.88 28,499.48 28,502.77 390.0K
14:30 28,529.38 28,529.38 28,517.45 28,519.94 773.2K
14:31 28,522.05 28,554.16 28,522.05 28,549.57 978.8K
14:32 28,562.54 28,562.55 28,560.43 28,562.55 397.6K
14:33 28,573.08 28,595.69 28,570.98 28,595.69 1,537.3K
14:34 28,591.48 28,593.58 28,589.37 28,589.37 218.1K
14:35 28,573.50 28,573.50 28,569.29 28,569.29 189.6K
14:36 28,569.29 28,573.50 28,567.19 28,567.19 340.8K
14:37 28,569.29 28,569.29 28,567.19 28,567.19 471.4K
14:38 28,574.11 28,577.14 28,574.11 28,576.84 246.2K
14:39 28,576.84 28,578.95 28,576.84 28,578.95 211.8K
14:40 28,576.84 28,576.84 28,566.62 28,566.62 457.9K
14:41 28,566.62 28,566.62 28,566.62 28,566.62 200.0K
14:42 28,569.37 28,569.37 28,561.83 28,563.94 1,090.1K
14:43 28,562.14 28,562.14 28,554.26 28,556.36 996.7K
14:44 28,554.26 28,556.09 28,554.26 28,556.09 255.9K
14:45 28,556.09 28,556.09 28,556.09 28,556.09 155.0K
14:46 28,563.37 28,567.58 28,563.37 28,567.58 482.8K
14:47 28,561.26 28,561.26 28,559.15 28,559.15 149.4K
14:48 28,564.01 28,564.93 28,562.83 28,564.93 289.5K
14:49 28,554.40 28,554.40 28,553.49 28,553.49 870.0K
14:50 28,553.49 28,555.59 28,553.49 28,555.59 181.3K
14:51 28,549.27 28,553.49 28,549.27 28,553.49 215.6K
14:52 28,553.49 28,555.59 28,549.27 28,550.36 438.2K
14:53 28,558.78 28,558.78 28,541.93 28,541.93 1,040.0K
14:54 28,508.47 28,508.47 28,504.26 28,504.26 198.4K
14:55 28,502.15 28,502.15 28,502.15 28,502.15 165.8K
14:56 28,502.15 28,504.26 28,502.15 28,504.26 497.5K
14:57 28,510.58 28,510.58 28,504.26 28,504.26 459.0K
14:58 28,510.58 28,514.79 28,510.58 28,512.68 2,692.0K
14:59 28,542.49 28,542.49 28,528.94 28,531.03 553.4K
15:00 28,520.50 28,520.50 28,518.66 28,518.66 714.1K
15:01 28,516.55 28,516.55 28,501.59 28,501.59 683.0K
15:02 28,509.60 28,509.60 28,499.49 28,499.49 926.4K
15:03 28,495.28 28,507.91 28,495.28 28,507.91 447.7K
15:04 28,503.70 28,510.02 28,494.95 28,494.95 453.4K
15:05 28,492.84 28,494.95 28,492.84 28,494.95 160.4K
15:06 28,492.84 28,495.59 28,492.84 28,493.49 199.4K
15:07 28,491.38 28,491.38 28,482.04 28,484.15 595.9K
15:08 28,482.04 28,499.22 28,482.04 28,497.11 519.8K
15:09 28,492.90 28,492.90 28,481.15 28,481.15 177.4K
15:10 28,484.82 28,489.41 28,484.82 28,487.31 535.2K
15:11 28,487.31 28,495.19 28,485.20 28,495.19 553.6K
15:12 28,495.19 28,517.28 28,495.19 28,517.28 760.5K
15:13 28,517.28 28,517.28 28,503.19 28,503.19 386.2K
15:14 28,503.19 28,503.19 28,502.28 28,502.28 443.8K
15:15 28,502.28 28,508.59 28,502.28 28,507.70 156.0K
15:16 28,510.08 28,514.29 28,507.98 28,514.29 801.5K
15:17 28,505.87 28,507.98 28,505.87 28,507.98 257.3K
15:18 28,510.08 28,516.40 28,510.08 28,514.29 475.0K
15:19 28,516.40 28,516.40 28,507.98 28,507.98 248.5K
15:20 28,516.40 28,518.50 28,512.19 28,512.19 232.0K
15:21 28,518.50 28,518.50 28,512.19 28,512.19 143.6K
15:22 28,512.19 28,512.19 28,505.87 28,505.87 187.8K
15:23 28,495.34 28,499.02 28,491.48 28,491.48 737.8K
15:24 28,497.80 28,502.01 28,497.80 28,501.71 463.8K
15:25 28,501.71 28,503.82 28,501.71 28,503.82 187.7K
15:26 28,501.71 28,505.92 28,501.71 28,505.92 194.6K
15:27 28,505.92 28,512.24 28,505.92 28,508.03 972.7K
15:28 28,508.03 28,508.03 28,498.58 28,498.58 139.4K
15:29 28,504.90 28,507.00 28,498.58 28,498.58 254.1K
15:30 28,498.58 28,498.58 28,485.95 28,485.95 535.5K
15:31 28,479.33 28,502.49 28,479.33 28,502.49 883.1K
15:32 28,498.28 28,506.11 28,498.28 28,506.11 469.7K
15:33 28,497.07 28,506.44 28,494.97 28,506.44 406.8K
15:34 28,511.95 28,511.95 28,506.48 28,506.48 213.4K
15:35 28,500.84 28,500.84 28,494.52 28,494.52 1,118.0K
15:36 28,492.42 28,492.42 28,490.31 28,492.42 431.2K
15:37 28,490.31 28,492.42 28,490.31 28,492.42 200.1K
15:38 28,492.42 28,496.63 28,492.42 28,496.63 209.9K
15:39 28,488.19 28,491.81 28,488.19 28,491.81 1,189.6K
15:40 28,489.71 28,489.71 28,488.19 28,488.19 139.0K
15:41 28,489.71 28,489.71 28,484.20 28,484.20 332.1K
15:42 28,486.31 28,488.72 28,484.50 28,484.50 243.3K
15:43 28,492.93 28,492.93 28,484.50 28,484.50 579.9K
15:44 28,484.50 28,494.87 28,484.50 28,494.87 429.8K
15:45 28,494.87 28,496.97 28,494.87 28,494.87 176.7K
15:46 28,504.06 28,505.90 28,504.06 28,505.90 194.9K
15:47 28,500.40 28,500.40 28,500.40 28,500.40 182.9K
15:48 28,500.40 28,502.16 28,494.62 28,502.16 168.7K
15:49 28,507.55 28,507.55 28,503.34 28,505.45 955.7K
15:50 28,505.45 28,506.37 28,504.26 28,504.26 250.8K
15:51 28,514.35 28,514.35 28,503.97 28,503.97 178.9K
15:52 28,503.97 28,503.97 28,489.23 28,489.23 1,882.9K
15:53 28,484.10 28,484.10 28,478.60 28,478.60 221.0K
15:54 28,478.60 28,478.60 28,478.60 28,478.60 137.8K
15:55 28,480.70 28,480.70 28,472.71 28,472.71 205.1K
15:56 28,466.39 28,474.81 28,458.86 28,458.86 758.9K
15:57 28,469.49 28,479.13 28,469.49 28,472.81 199.2K
15:58 28,472.81 28,479.15 28,472.81 28,479.15 149.0K
15:59 28,474.93 28,474.93 28,453.88 28,455.98 2,942.0K
16:00 28,455.98 28,455.98 28,453.88 28,453.88 281.3K
16:01 28,453.88 28,457.20 28,440.36 28,440.36 3,486.3K
16:02 28,446.68 28,461.68 28,440.36 28,449.05 1,589.9K
16:03 28,459.58 28,480.94 28,459.58 28,480.94 1,912.1K
16:04 28,470.41 28,476.73 28,470.41 28,470.41 303.0K
16:05 28,460.69 28,460.69 28,454.65 28,454.65 681.7K
16:06 28,456.75 28,467.96 28,454.65 28,467.96 320.6K
16:07 28,465.85 28,470.06 28,465.85 28,470.06 199.5K
16:08 28,472.17 28,472.17 28,470.06 28,472.17 165.2K
16:09 28,467.96 28,467.96 28,465.85 28,467.96 231.2K
16:10 28,467.96 28,472.17 28,467.96 28,472.17 347.3K
16:11 28,470.06 28,470.06 28,470.06 28,470.06 666.1K
16:12 28,469.53 28,475.85 28,469.53 28,475.85 452.3K
16:13 28,468.61 28,470.72 28,468.61 28,470.72 186.4K
16:14 28,468.61 28,472.82 28,468.61 28,472.82 159.6K
16:15 28,468.61 28,468.61 28,449.66 28,449.66 995.8K
16:16 28,449.66 28,452.30 28,414.07 28,414.07 2,295.7K
16:17 28,416.18 28,420.39 28,414.07 28,414.07 386.9K
16:18 28,411.97 28,411.97 28,405.65 28,405.65 164.8K
16:19 28,411.97 28,411.97 28,401.44 28,401.44 339.9K
16:20 28,409.86 28,409.86 28,402.36 28,402.36 643.0K
16:21 28,402.36 28,417.43 28,402.36 28,417.43 318.6K
16:22 28,417.43 28,417.43 28,417.43 28,417.43 2,055.1K
16:23 28,419.53 28,419.53 28,417.43 28,417.43 186.4K
16:24 28,421.64 28,441.78 28,417.43 28,439.68 4,272.3K
16:25 28,429.15 28,429.15 28,427.04 28,427.04 153.6K
16:26 28,424.94 28,429.15 28,424.94 28,429.15 142.6K
16:27 28,429.15 28,429.15 28,409.87 28,409.87 160.8K
16:28 28,409.87 28,414.08 28,405.66 28,405.66 221.6K
16:29 28,407.76 28,411.97 28,407.76 28,407.76 186.4K
16:30 28,409.87 28,444.22 28,407.76 28,440.01 374.8K
16:31 28,440.01 28,465.28 28,440.01 28,465.28 625.8K
16:32 28,456.85 28,463.17 28,452.64 28,463.17 1,027.0K
16:33 28,458.96 28,458.96 28,444.22 28,444.22 1,240.6K
16:34 28,435.69 28,442.01 28,430.26 28,430.26 288.6K
16:35 28,430.26 28,434.76 28,405.84 28,405.84 208.7K
16:36 28,409.52 28,409.52 28,407.11 28,407.11 253.1K
16:37 28,408.83 28,408.83 28,402.51 28,404.33 231.7K
16:38 28,404.33 28,406.44 28,404.33 28,406.44 142.6K
16:39 28,403.71 28,406.70 28,397.39 28,406.70 1,354.7K
16:40 28,404.60 28,414.24 28,404.60 28,404.60 201.2K
16:41 28,407.02 28,413.44 28,407.02 28,413.44 251.7K
16:42 28,413.44 28,418.04 28,413.44 28,418.04 379.9K
16:43 28,418.04 28,424.36 28,418.04 28,424.36 362.4K
16:44 28,411.62 28,419.15 28,411.62 28,419.15 146.7K
16:45 28,419.15 28,419.15 28,415.82 28,415.82 533.9K
16:46 28,415.82 28,415.82 28,407.56 28,407.56 291.1K
16:47 28,407.56 28,407.56 28,407.56 28,407.56 142.7K
16:48 28,411.77 28,415.98 28,407.56 28,407.56 269.1K
16:49 28,407.56 28,415.98 28,407.56 28,415.98 175.5K
16:50 28,415.98 28,417.82 28,415.98 28,417.82 168.2K
16:51 28,420.24 28,423.91 28,420.24 28,423.91 193.2K
16:52 28,425.64 28,461.44 28,419.33 28,461.44 3,225.7K
16:53 28,455.12 28,459.71 28,455.12 28,459.71 320.9K
16:54 28,470.23 28,470.23 28,444.97 28,444.97 893.6K
16:55 28,449.18 28,449.18 28,436.55 28,436.55 204.1K
16:56 28,436.55 28,440.76 28,436.55 28,438.65 149.2K
16:57 28,442.86 28,442.86 28,434.05 28,438.26 505.6K
16:58 28,457.21 28,457.21 28,439.18 28,439.18 365.2K
16:59 28,443.40 28,443.40 28,439.18 28,443.40 214.7K
17:00 28,446.69 28,464.42 28,446.69 28,464.42 408.5K
17:01 28,464.42 28,465.34 28,446.39 28,446.39 154.9K
17:02 28,447.31 28,447.31 28,432.57 28,432.57 291.3K
17:03 28,430.46 28,432.57 28,429.24 28,432.26 204.6K
17:04 28,432.26 28,442.25 28,432.26 28,438.04 178.7K
17:05 28,440.14 28,448.57 28,433.83 28,448.57 319.3K
17:06 28,438.04 28,442.25 28,435.93 28,442.25 143.1K
17:07 28,440.14 28,447.77 28,425.16 28,425.16 287.6K
17:08 28,429.37 28,431.48 28,427.27 28,427.27 710.7K
17:09 28,435.69 28,439.90 28,418.85 28,437.80 3,440.1K
17:10 28,438.99 28,438.99 28,416.39 28,424.69 643.3K
17:11 28,460.26 28,460.26 28,451.84 28,451.84 708.9K
17:12 28,458.80 28,458.80 28,409.38 28,457.00 182.4K
17:13 28,459.10 28,459.10 28,404.25 28,404.25 200.0K
17:14 28,402.15 28,402.15 28,400.04 28,402.15 137.9K
17:15 28,400.04 28,411.49 28,398.86 28,411.49 182.4K
17:16 28,411.49 28,426.87 28,411.49 28,426.87 312.5K
17:17 28,420.56 28,424.77 28,418.45 28,424.77 149.1K
17:18 28,416.35 28,416.35 28,414.24 28,416.35 176.6K
17:19 28,416.35 28,423.88 28,416.35 28,421.78 188.0K
17:20 28,414.24 28,414.24 28,399.17 28,399.17 238.4K
17:21 28,399.47 28,405.79 28,399.47 28,401.58 276.2K
17:22 28,403.68 28,440.14 28,403.68 28,435.01 542.6K
17:23 28,447.64 28,449.74 28,443.43 28,449.74 864.3K
17:24 28,451.84 28,480.76 28,451.84 28,476.55 827.0K
17:25 28,482.87 28,482.87 28,474.45 28,474.45 199.2K
17:26 28,474.45 28,474.45 28,469.95 28,472.05 204.8K
17:27 28,474.16 28,499.42 28,472.05 28,489.06 3,354.1K
17:28 28,489.06 28,497.22 28,489.06 28,497.22 227.6K
17:29 28,501.43 28,503.53 28,501.43 28,503.53 199.6K
17:30 28,501.43 28,503.53 28,499.91 28,499.91 449.7K
17:31 28,496.29 28,496.29 28,494.19 28,496.29 333.4K
17:32 28,496.29 28,496.29 28,496.29 28,496.29 229.0K
17:33 28,498.40 28,500.50 28,496.29 28,499.62 416.0K
17:34 28,493.31 28,494.49 28,488.18 28,494.49 250.1K
17:35 28,487.26 28,510.75 28,487.26 28,510.75 600.8K
17:36 28,506.54 28,506.54 28,487.26 28,487.26 286.2K
17:37 28,493.57 28,493.57 28,489.36 28,489.36 216.1K
17:38 28,492.76 28,496.97 28,492.76 28,496.97 239.6K
17:39 28,477.69 28,477.69 28,471.38 28,471.38 156.5K
17:40 28,477.69 28,477.69 28,473.11 28,473.11 219.3K
17:41 28,473.11 28,473.11 28,454.16 28,454.16 326.7K
17:42 28,473.11 28,475.21 28,468.89 28,475.21 260.3K
17:43 28,464.68 28,464.68 28,462.68 28,462.68 185.9K
17:44 28,462.68 28,462.68 28,460.58 28,460.58 426.9K
17:45 28,464.79 28,464.79 28,450.49 28,456.80 301.8K
17:46 28,452.59 28,452.59 28,450.49 28,450.49 221.3K
17:47 28,450.49 28,456.80 28,450.49 28,456.80 171.5K
17:48 28,452.59 28,459.06 28,449.88 28,459.06 163.5K
17:49 28,459.06 28,459.06 28,459.06 28,459.06 149.3K
17:50 28,457.22 28,478.91 28,457.22 28,476.80 202.1K
17:51 28,478.91 28,482.85 28,476.80 28,480.74 238.5K
17:52 28,480.74 28,487.06 28,480.74 28,487.06 154.9K
17:53 28,487.06 28,487.06 28,481.33 28,481.33 177.4K
17:54 28,481.33 28,481.33 28,476.75 28,476.75 140.9K
17:55 28,476.75 28,483.06 28,476.75 28,482.79 489.0K
17:56 28,480.69 28,482.79 28,474.91 28,474.91 281.7K
17:57 28,481.23 28,481.23 28,480.03 28,480.03 333.2K
17:58 28,477.93 28,482.14 28,475.82 28,475.82 154.9K
17:59 28,475.82 28,496.88 28,475.82 28,494.77 875.3K
18:00 28,494.77 28,494.77 28,492.66 28,492.66 144.4K
18:01 28,485.13 28,491.45 28,485.13 28,485.13 449.8K
18:02 28,485.13 28,509.90 28,485.13 28,509.90 1,916.6K
18:03 28,498.99 28,515.83 28,496.88 28,515.83 2,143.2K
18:04 28,513.73 28,515.83 28,513.73 28,515.83 421.9K
18:05 28,518.59 28,540.24 28,516.48 28,540.24 799.7K
18:06 28,512.87 28,517.08 28,508.66 28,508.66 2,211.9K
18:07 28,527.61 28,527.61 28,512.87 28,512.87 205.2K
18:08 28,506.55 28,506.55 28,496.03 28,496.03 216.0K
18:09 28,500.24 28,500.24 28,493.92 28,493.92 186.4K
18:10 28,489.71 28,504.45 28,489.71 28,496.03 888.4K
18:11 28,493.92 28,493.92 28,448.71 28,450.82 185.8K
18:12 28,452.92 28,452.92 28,448.71 28,452.92 160.5K
18:13 28,450.21 28,494.59 28,450.21 28,494.59 494.0K
18:14 28,492.48 28,495.28 28,490.38 28,495.28 440.9K
18:15 28,495.28 28,499.49 28,495.28 28,495.28 188.8K
18:16 28,495.28 28,495.28 28,492.26 28,492.26 336.8K
18:17 28,494.36 28,494.36 28,489.23 28,489.23 174.1K
18:18 28,491.34 28,495.93 28,489.23 28,495.93 478.6K
18:19 28,502.25 28,502.25 28,493.83 28,495.93 613.8K
18:20 28,495.93 28,500.15 28,495.93 28,500.15 44.3K
18:21 28,499.84 28,499.84 28,499.84 28,499.84 54.6K
18:22 28,499.84 28,501.95 28,499.84 28,501.95 5.5K
18:23 28,518.79 28,518.79 28,505.69 28,505.69 594.8K
18:24 28,505.69 28,512.01 28,499.37 28,512.01 300.0K
18:25 28,512.01 28,512.01 28,512.01 28,512.01 340.2K
18:26 28,513.43 28,513.43 28,512.51 28,512.51 703.0K
18:27 28,512.21 28,518.53 28,512.21 28,518.53 8.2K
18:28 28,537.28 28,537.28 28,530.96 28,530.96 55.1K
18:29 28,539.38 28,539.38 28,525.41 28,525.41 1,096.4K
18:30 28,533.83 28,533.83 28,533.83 28,533.83 343.9K
18:31 28,535.65 28,535.65 28,525.12 28,531.44 44.6K
18:32 28,531.44 28,536.04 28,531.44 28,536.04 164.0K
18:33 28,542.35 28,542.35 28,533.93 28,536.69 768.5K
18:34 28,526.40 28,539.03 28,526.40 28,539.03 547.3K
18:35 28,540.49 28,542.59 28,540.49 28,540.49 966.6K
18:36 28,521.54 28,523.64 28,519.43 28,519.43 295.5K
18:37 28,519.43 28,538.38 28,519.43 28,536.28 215.3K
18:38 28,536.28 28,536.28 28,535.36 28,535.36 28.4K
18:39 28,553.37 28,553.37 28,549.16 28,549.16 346.9K
18:40 28,546.72 28,546.72 28,546.72 28,546.72 1,090.4K
18:51 28,619.67 28,619.67 28,619.67 28,619.67 20,570.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし