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 28,671.38 28,671.38 28,634.48 28,634.48 3,898.8K
10:01 28,629.07 28,629.07 28,608.18 28,618.27 1,393.5K
10:02 28,618.27 28,655.68 28,618.27 28,654.80 1,469.8K
10:03 28,686.86 28,750.63 28,686.86 28,750.63 4,015.4K
10:04 28,746.42 28,756.15 28,746.42 28,756.15 1,205.9K
10:05 28,757.98 28,819.44 28,757.98 28,819.44 3,662.2K
10:06 28,856.13 28,860.35 28,856.13 28,858.24 8,196.7K
10:07 28,860.06 28,920.90 28,858.24 28,920.90 6,238.1K
10:08 28,927.22 28,927.22 28,861.62 28,861.62 10,571.2K
10:09 28,860.15 28,872.61 28,860.15 28,866.19 575.9K
10:10 28,866.79 28,885.74 28,866.79 28,880.61 1,367.3K
10:11 28,882.11 28,918.59 28,882.11 28,918.59 1,402.0K
10:12 28,922.80 28,930.32 28,910.77 28,910.77 1,265.0K
10:13 28,927.61 28,939.24 28,888.60 28,888.60 2,050.6K
10:14 28,871.75 28,884.21 28,871.75 28,884.21 1,774.0K
10:15 28,886.31 28,923.69 28,886.31 28,901.78 2,434.4K
10:16 28,901.78 28,901.78 28,853.35 28,872.30 8,514.2K
10:17 28,872.30 28,874.40 28,868.09 28,868.09 153.7K
10:18 28,887.37 28,897.90 28,887.37 28,897.90 1,163.6K
10:19 28,883.16 28,902.11 28,883.16 28,902.11 339.2K
10:20 28,902.11 28,921.03 28,902.11 28,920.38 1,172.5K
10:21 28,924.89 28,926.69 28,921.88 28,926.09 2,096.6K
10:22 28,941.16 28,945.37 28,939.94 28,940.24 802.4K
10:23 28,947.78 28,961.51 28,947.47 28,961.51 559.9K
10:24 28,970.23 28,976.55 28,967.31 28,967.31 7,246.0K
10:25 28,975.73 28,999.33 28,975.73 28,999.33 3,990.8K
10:26 28,980.05 28,987.58 28,976.75 28,987.58 2,506.4K
10:27 28,987.58 28,987.58 28,976.45 28,976.45 310.5K
10:28 28,978.55 28,978.55 28,965.27 28,975.80 1,439.1K
10:29 28,990.87 28,996.58 28,979.41 28,994.25 3,015.4K
10:30 28,986.72 28,996.56 28,986.72 28,990.25 143.5K
10:31 28,979.72 28,979.72 28,968.98 28,968.98 1,535.7K
10:32 28,991.55 28,991.55 28,989.14 28,989.14 1,621.5K
10:33 28,988.23 29,000.42 28,988.23 29,000.42 599.5K
10:34 28,998.32 29,035.67 28,994.38 29,035.67 8,065.4K
10:35 29,009.08 29,009.08 28,999.44 29,000.62 897.4K
10:36 28,998.52 29,008.53 28,998.52 29,006.43 1,492.9K
10:37 29,016.96 29,016.96 29,009.08 29,010.34 216.8K
10:38 29,007.93 29,012.15 29,007.93 29,012.15 1,738.7K
10:39 29,005.83 29,005.83 28,991.09 28,991.09 3,307.6K
10:40 28,982.67 28,988.38 28,979.96 28,988.38 1,976.0K
10:41 28,984.17 28,988.38 28,966.63 28,966.63 2,295.3K
10:42 28,959.10 28,959.10 28,948.57 28,950.67 3,021.1K
10:43 28,953.41 28,957.97 28,945.34 28,945.34 627.1K
10:44 28,990.55 29,039.97 28,990.55 29,037.86 3,605.3K
10:45 29,093.61 29,093.61 29,049.62 29,083.03 4,577.4K
10:46 29,078.82 29,083.95 29,078.82 29,083.95 323.5K
10:47 29,083.95 29,089.35 29,080.93 29,080.93 594.1K
10:48 29,089.35 29,096.58 29,086.32 29,096.58 1,028.4K
10:49 29,096.28 29,106.80 29,094.17 29,106.80 640.3K
10:50 29,124.57 29,126.67 29,095.09 29,101.51 7,407.6K
10:51 29,109.25 29,118.33 29,109.25 29,118.33 755.5K
10:52 29,103.59 29,124.97 29,093.06 29,124.97 3,077.6K
10:53 29,119.26 29,121.37 29,075.63 29,075.63 2,965.7K
10:54 29,087.61 29,107.12 29,087.61 29,093.66 7,090.8K
10:55 29,104.19 29,124.14 29,104.19 29,124.14 5,637.2K
10:56 29,138.87 29,138.87 29,108.76 29,112.97 1,478.0K
10:57 29,109.68 29,118.10 29,109.68 29,118.10 186.3K
10:58 29,105.47 29,122.31 29,100.65 29,100.65 778.0K
10:59 29,100.65 29,122.62 29,098.24 29,122.62 610.1K
11:00 29,115.09 29,172.12 29,114.20 29,172.12 1,970.9K
11:01 29,157.38 29,189.63 29,157.38 29,189.63 522.2K
11:02 29,198.94 29,203.15 29,162.80 29,162.80 5,725.0K
11:03 29,122.94 29,147.62 29,122.94 29,137.09 6,748.1K
11:04 29,174.44 29,192.20 29,174.44 29,189.18 4,745.4K
11:05 29,171.69 29,171.69 29,085.18 29,085.84 7,461.6K
11:06 29,110.56 29,123.19 29,106.34 29,108.45 3,881.8K
11:07 29,077.09 29,102.10 29,068.97 29,102.10 769.0K
11:08 29,098.43 29,098.43 29,088.82 29,092.11 3,646.9K
11:09 29,087.90 29,087.90 29,087.90 29,087.90 406.5K
11:10 29,090.00 29,102.10 29,090.00 29,102.10 574.6K
11:11 29,095.41 29,095.41 29,086.07 29,088.18 1,069.3K
11:12 29,088.18 29,088.18 29,060.14 29,088.18 534.7K
11:13 29,088.18 29,088.18 29,060.14 29,073.40 920.7K
11:14 29,075.51 29,092.10 29,071.30 29,071.30 1,095.1K
11:15 29,075.52 29,075.52 29,053.85 29,053.85 1,810.3K
11:16 29,053.85 29,053.85 29,032.79 29,032.79 5,517.7K
11:17 29,030.69 29,063.82 29,030.69 29,063.82 542.6K
11:18 29,058.69 29,062.90 29,054.75 29,054.75 423.2K
11:19 29,038.46 29,048.98 29,027.88 29,027.88 1,126.1K
11:20 29,053.48 29,062.52 29,053.48 29,062.52 993.6K
11:21 29,067.39 29,077.91 29,067.39 29,077.91 1,099.5K
11:22 29,077.91 29,077.91 29,067.65 29,067.65 507.6K
11:23 29,063.44 29,109.76 29,063.44 29,089.89 3,850.3K
11:24 29,081.47 29,095.39 29,081.47 29,091.18 305.6K
11:25 29,089.08 29,095.39 29,089.08 29,091.18 387.9K
11:26 29,088.16 29,088.16 29,081.84 29,081.84 774.6K
11:27 29,083.95 29,092.37 29,070.99 29,092.37 651.5K
11:28 29,092.37 29,100.52 29,091.18 29,091.18 880.3K
11:29 29,091.18 29,103.82 29,091.18 29,103.82 1,314.9K
11:30 29,097.50 29,097.50 29,095.39 29,097.50 1,335.7K
11:31 29,101.71 29,110.40 29,099.88 29,110.40 1,804.8K
11:32 29,098.09 29,129.67 29,098.09 29,129.67 10,428.4K
11:33 29,126.66 29,126.66 29,118.22 29,118.22 2,952.8K
11:34 29,145.93 29,158.56 29,145.93 29,158.29 3,124.3K
11:35 29,152.08 29,154.49 29,150.28 29,150.28 840.9K
11:36 29,148.17 29,162.02 29,148.17 29,162.02 1,223.9K
11:37 29,162.02 29,201.38 29,162.02 29,201.38 6,113.3K
11:38 29,215.00 29,238.17 29,215.00 29,238.17 2,272.6K
11:39 29,236.07 29,236.07 29,231.86 29,231.86 3,274.9K
11:40 29,231.86 29,233.96 29,231.86 29,231.86 892.1K
11:41 29,231.86 29,248.70 29,231.86 29,238.17 2,539.1K
11:42 29,237.86 29,237.86 29,231.54 29,231.54 1,079.6K
11:43 29,237.25 29,237.25 29,226.72 29,228.83 5,139.3K
11:44 29,235.15 29,239.66 29,215.84 29,218.98 782.1K
11:45 29,217.15 29,240.31 29,217.15 29,240.31 5,079.6K
11:46 29,240.31 29,240.31 29,221.36 29,221.36 2,000.0K
11:47 29,222.27 29,245.20 29,222.27 29,245.20 1,795.4K
11:48 29,248.50 29,261.93 29,234.32 29,261.93 3,429.1K
11:49 29,264.03 29,287.19 29,264.03 29,266.14 5,405.3K
11:50 29,266.14 29,283.90 29,266.14 29,275.48 3,623.9K
11:51 29,275.48 29,282.71 29,274.29 29,274.29 4,395.4K
11:52 29,275.21 29,275.21 29,254.15 29,254.15 1,576.0K
11:53 29,254.15 29,323.97 29,254.15 29,305.02 8,898.8K
11:54 29,317.65 29,317.65 29,300.47 29,304.68 1,762.3K
11:55 29,294.16 29,304.68 29,294.16 29,303.50 1,236.3K
11:56 29,303.50 29,332.42 29,301.39 29,332.42 2,545.0K
11:57 29,355.58 29,380.84 29,355.58 29,377.83 11,129.1K
11:58 29,372.71 29,372.71 29,339.02 29,339.02 3,046.7K
11:59 29,336.92 29,343.23 29,324.28 29,324.28 1,594.5K
12:00 29,327.47 29,334.70 29,327.47 29,328.38 1,602.4K
12:01 29,331.40 29,344.04 29,331.40 29,344.04 1,394.5K
12:02 29,344.04 29,346.44 29,344.04 29,344.34 2,412.6K
12:03 29,344.34 29,346.44 29,335.66 29,335.66 2,076.6K
12:04 29,337.76 29,337.76 29,331.07 29,331.07 2,010.8K
12:05 29,340.41 29,344.62 29,340.41 29,344.62 927.4K
12:06 29,345.54 29,356.07 29,333.54 29,333.54 2,298.8K
12:07 29,334.46 29,336.57 29,332.36 29,332.36 1,911.4K
12:08 29,332.36 29,332.36 29,317.62 29,317.62 602.6K
12:09 29,328.32 29,328.32 29,326.22 29,326.22 1,691.9K
12:10 29,326.22 29,326.22 29,312.90 29,312.90 1,104.0K
12:11 29,312.90 29,312.90 29,299.11 29,299.11 3,212.5K
12:12 29,297.00 29,297.00 29,294.90 29,294.90 817.6K
12:13 29,294.90 29,302.38 29,288.25 29,302.38 1,244.1K
12:14 29,296.07 29,329.75 29,296.07 29,329.75 2,650.6K
12:15 29,315.02 29,321.33 29,310.80 29,315.02 2,129.1K
12:16 29,330.46 29,331.65 29,327.44 29,331.65 3,287.4K
12:17 29,331.65 29,333.48 29,331.37 29,331.37 6,329.8K
12:18 29,329.27 29,333.48 29,326.51 29,326.51 1,139.8K
12:19 29,324.41 29,326.51 29,324.41 29,324.41 5,018.6K
12:20 29,325.60 29,360.28 29,325.60 29,360.28 3,079.4K
12:21 29,360.28 29,364.49 29,360.28 29,364.49 701.3K
12:22 29,362.38 29,362.38 29,360.28 29,360.28 429.9K
12:23 29,362.38 29,362.38 29,362.38 29,362.38 706.8K
12:24 29,362.38 29,363.30 29,362.38 29,363.30 295.7K
12:25 29,378.93 29,410.88 29,378.01 29,410.88 2,081.4K
12:26 29,405.21 29,413.48 29,405.21 29,409.27 1,586.5K
12:27 29,411.37 29,411.37 29,366.97 29,409.27 584.8K
12:28 29,366.97 29,404.67 29,366.97 29,404.67 559.4K
12:29 29,404.67 29,406.77 29,404.67 29,406.52 314.5K
12:30 29,406.52 29,406.78 29,405.60 29,406.78 2,374.9K
12:31 29,404.68 29,406.78 29,361.47 29,361.47 847.3K
12:32 29,361.47 29,361.47 29,348.59 29,348.59 463.9K
12:33 29,403.49 29,416.63 29,386.12 29,391.37 3,304.7K
12:34 29,376.63 29,383.32 29,367.16 29,367.16 5,460.5K
12:35 29,383.35 29,400.72 29,381.24 29,400.72 4,545.1K
12:36 29,393.10 29,399.81 29,392.29 29,392.29 1,877.3K
12:37 29,366.69 29,366.69 29,329.65 29,339.27 491.1K
12:38 29,339.27 29,339.27 29,322.05 29,322.05 494.5K
12:39 29,311.52 29,314.54 29,310.33 29,310.33 18,026.2K
12:40 29,306.12 29,308.23 29,305.47 29,305.47 841.3K
12:41 29,306.39 29,307.58 29,306.39 29,307.58 480.3K
12:42 29,338.58 29,355.75 29,338.58 29,355.75 823.1K
12:43 29,355.75 29,355.75 29,326.33 29,334.75 566.7K
12:44 29,326.33 29,339.08 29,326.33 29,339.08 821.3K
12:45 29,319.09 29,319.09 29,300.15 29,306.46 5,161.3K
12:46 29,306.46 29,361.17 29,306.46 29,361.17 992.5K
12:47 29,331.75 29,371.75 29,331.75 29,371.75 9,185.2K
12:48 29,388.60 29,388.60 29,342.87 29,342.87 2,990.4K
12:49 29,340.76 29,349.18 29,334.44 29,347.08 429.3K
12:50 29,347.08 29,348.26 29,318.84 29,318.84 590.4K
12:51 29,316.74 29,316.74 29,306.21 29,314.96 435.8K
12:52 29,316.80 29,335.10 29,316.80 29,335.10 651.0K
12:53 29,332.99 29,333.60 29,331.49 29,333.60 487.6K
12:54 29,327.28 29,351.99 29,327.28 29,347.78 1,018.4K
12:55 29,345.68 29,349.89 29,345.37 29,349.58 497.3K
12:56 29,345.37 29,371.00 29,345.37 29,371.00 445.1K
12:57 29,367.33 29,375.75 29,367.33 29,373.64 365.8K
12:58 29,371.54 29,371.54 29,365.22 29,365.22 393.4K
12:59 29,365.22 29,365.22 29,365.22 29,365.22 219.7K
13:00 29,350.15 29,350.15 29,335.10 29,335.10 2,946.5K
13:01 29,339.95 29,341.76 29,337.85 29,339.66 3,101.5K
13:02 29,339.66 29,360.85 29,339.66 29,360.85 1,726.4K
13:03 29,367.16 29,367.16 29,365.06 29,367.16 18,105.0K
13:04 29,367.16 29,369.27 29,365.06 29,369.27 10,958.8K
13:05 29,375.58 29,386.11 29,375.58 29,386.11 724.7K
13:06 29,386.11 29,388.22 29,386.11 29,388.22 562.3K
13:07 29,390.32 29,390.32 29,345.67 29,345.67 2,043.0K
13:08 29,345.67 29,345.67 29,335.29 29,335.29 728.2K
13:09 29,348.25 29,348.25 29,336.81 29,336.81 837.1K
13:10 29,336.81 29,341.02 29,319.63 29,319.63 716.1K
13:11 29,319.63 29,340.65 29,319.63 29,340.65 1,194.0K
13:12 29,336.44 29,336.44 29,312.99 29,315.09 8,030.5K
13:13 29,314.78 29,364.20 29,314.78 29,359.99 337.0K
13:14 29,353.95 29,353.95 29,329.48 29,329.48 8,642.0K
13:15 29,340.01 29,347.24 29,340.01 29,343.03 502.6K
13:16 29,343.03 29,362.31 29,343.03 29,362.31 618.2K
13:17 29,326.75 29,326.75 29,314.12 29,314.12 1,249.1K
13:18 29,335.79 29,335.79 29,331.85 29,331.85 1,136.4K
13:19 29,331.85 29,333.96 29,310.71 29,310.71 3,038.7K
13:20 29,312.81 29,312.81 29,309.79 29,309.79 814.0K
13:21 29,311.89 29,311.89 29,294.66 29,294.66 1,949.9K
13:22 29,296.77 29,315.81 29,294.66 29,315.81 4,202.9K
13:23 29,313.71 29,313.71 29,309.49 29,309.49 425.3K
13:24 29,311.60 29,327.90 29,309.49 29,327.90 953.3K
13:25 29,342.64 29,342.64 29,325.80 29,327.90 1,245.6K
13:26 29,365.80 29,365.80 29,332.11 29,332.11 6,878.6K
13:27 29,321.59 29,353.02 29,321.59 29,353.02 5,320.4K
13:28 29,350.92 29,350.92 29,340.39 29,341.60 564.4K
13:29 29,343.71 29,351.24 29,343.71 29,351.24 607.7K
13:30 29,351.24 29,351.24 29,320.55 29,320.55 10,063.2K
13:31 29,331.07 29,348.83 29,331.07 29,338.31 5,192.0K
13:32 29,336.20 29,336.20 29,330.42 29,330.42 2,505.1K
13:33 29,338.84 29,340.06 29,335.85 29,335.85 840.5K
13:34 29,335.85 29,336.45 29,335.54 29,335.54 546.1K
13:35 29,337.64 29,337.64 29,328.00 29,328.00 858.1K
13:36 29,334.32 29,340.63 29,330.11 29,336.42 378.9K
13:37 29,334.32 29,334.61 29,328.29 29,334.61 219.5K
13:38 29,334.61 29,334.61 29,330.39 29,330.39 301.2K
13:39 29,332.50 29,336.71 29,332.50 29,334.61 293.5K
13:40 29,334.61 29,334.61 29,332.50 29,334.61 362.5K
13:41 29,332.50 29,340.92 29,332.50 29,340.92 230.2K
13:42 29,334.61 29,334.61 29,330.39 29,330.39 231.5K
13:43 29,328.29 29,334.07 29,325.26 29,334.07 908.3K
13:44 29,338.28 29,338.28 29,311.09 29,313.19 304.9K
13:45 29,298.45 29,311.09 29,298.45 29,311.09 4,391.2K
13:46 29,302.66 29,304.77 29,300.56 29,300.56 342.5K
13:47 29,304.77 29,304.77 29,300.56 29,302.66 305.2K
13:48 29,300.56 29,307.79 29,300.56 29,305.69 255.9K
13:49 29,328.85 29,333.06 29,326.74 29,333.06 467.5K
13:50 29,333.06 29,335.16 29,328.85 29,335.16 656.8K
13:51 29,330.95 29,338.49 29,329.80 29,329.80 360.9K
13:52 29,327.69 29,327.69 29,315.06 29,317.17 1,444.3K
13:53 29,321.38 29,344.54 29,321.38 29,344.54 1,013.3K
13:54 29,331.91 29,334.31 29,331.91 29,332.21 324.5K
13:55 29,332.21 29,343.24 29,332.21 29,343.24 242.2K
13:56 29,343.24 29,357.98 29,343.24 29,357.98 2,548.5K
13:57 29,357.98 29,383.25 29,357.98 29,380.22 2,360.3K
13:58 29,376.01 29,376.01 29,369.70 29,371.80 270.3K
13:59 29,355.50 29,366.03 29,355.50 29,356.39 650.2K
14:00 29,356.39 29,360.37 29,354.05 29,354.05 242.5K
14:01 29,349.84 29,392.94 29,349.84 29,382.08 469.6K
14:02 29,382.08 29,382.08 29,354.98 29,354.98 233.7K
14:03 29,353.16 29,395.40 29,353.16 29,395.40 515.6K
14:04 29,400.82 29,408.36 29,400.82 29,408.36 378.5K
14:05 29,414.68 29,414.68 29,393.29 29,393.29 340.3K
14:06 29,402.36 29,402.36 29,396.97 29,396.97 266.7K
14:07 29,418.35 29,418.35 29,412.04 29,414.80 296.4K
14:08 29,414.80 29,414.80 29,401.83 29,414.80 319.3K
14:09 29,408.15 29,418.13 29,407.87 29,407.87 1,029.6K
14:10 29,409.98 29,416.30 29,409.98 29,416.30 294.3K
14:11 29,414.19 29,447.23 29,414.19 29,447.23 5,667.0K
14:12 29,440.91 29,440.91 29,438.81 29,438.81 300.8K
14:13 29,462.30 29,462.30 29,455.98 29,460.20 608.9K
14:14 29,466.51 29,466.51 29,408.67 29,428.70 430.8K
14:15 29,431.45 29,431.45 29,431.45 29,431.45 244.3K
14:16 29,423.03 29,423.03 29,393.82 29,393.82 881.7K
14:17 29,385.39 29,385.39 29,381.18 29,381.18 634.9K
14:18 29,385.39 29,408.00 29,385.39 29,408.00 400.0K
14:19 29,408.00 29,408.00 29,408.00 29,408.00 300.2K
14:20 29,410.10 29,421.14 29,410.10 29,415.36 301.9K
14:21 29,415.36 29,415.36 29,415.36 29,415.36 392.5K
14:22 29,415.36 29,416.28 29,415.36 29,416.28 225.2K
14:23 29,421.15 29,423.90 29,419.04 29,423.90 284.3K
14:24 29,423.90 29,428.11 29,423.90 29,428.11 300.3K
14:25 29,423.25 29,428.37 29,422.06 29,428.37 527.4K
14:26 29,429.83 29,429.83 29,368.67 29,370.77 409.4K
14:27 29,370.77 29,383.74 29,361.13 29,361.13 267.6K
14:28 29,363.24 29,365.63 29,359.31 29,359.31 433.6K
14:29 29,359.31 29,369.84 29,359.31 29,368.15 600.6K
14:30 29,353.41 29,353.41 29,347.09 29,347.09 285.0K
14:31 29,346.17 29,348.28 29,346.17 29,346.17 433.6K
14:32 29,346.17 29,346.17 29,338.64 29,346.17 834.6K
14:33 29,368.78 29,370.88 29,368.78 29,368.78 581.2K
14:34 29,371.53 29,401.67 29,371.53 29,401.67 297.9K
14:35 29,403.78 29,403.78 29,401.02 29,401.02 554.5K
14:36 29,401.02 29,405.88 29,401.02 29,403.78 223.0K
14:37 29,405.88 29,416.41 29,405.88 29,416.41 1,033.9K
14:38 29,414.30 29,414.30 29,410.09 29,414.30 236.9K
14:39 29,403.78 29,403.78 29,403.78 29,403.78 225.9K
14:40 29,403.78 29,403.78 29,403.78 29,403.78 334.9K
14:41 29,435.83 29,442.49 29,435.83 29,442.49 1,621.8K
14:42 29,443.68 29,443.68 29,435.52 29,435.52 538.6K
14:43 29,426.13 29,432.45 29,424.29 29,424.29 587.4K
14:44 29,422.45 29,424.56 29,420.35 29,420.35 459.5K
14:45 29,426.66 29,432.09 29,426.66 29,429.99 1,664.5K
14:46 29,443.51 29,443.51 29,416.97 29,416.97 986.8K
14:47 29,416.97 29,435.36 29,416.97 29,435.36 663.4K
14:48 29,435.36 29,441.67 29,423.94 29,423.94 704.2K
14:49 29,415.49 29,417.60 29,411.28 29,411.28 1,016.2K
14:50 29,413.39 29,427.61 29,413.39 29,427.61 815.0K
14:51 29,428.79 29,433.01 29,426.69 29,433.01 612.7K
14:52 29,430.90 29,430.90 29,416.75 29,416.75 206.2K
14:53 29,416.75 29,416.75 29,407.30 29,407.30 287.3K
14:54 29,407.30 29,416.94 29,407.30 29,416.94 292.8K
14:55 29,414.84 29,427.48 29,414.84 29,427.48 526.6K
14:56 29,432.89 29,432.89 29,426.58 29,427.18 569.1K
14:57 29,427.18 29,431.39 29,427.18 29,429.59 213.8K
14:58 29,424.60 29,430.39 29,420.39 29,430.39 883.2K
14:59 29,422.85 29,422.85 29,414.70 29,414.70 320.2K
15:00 29,412.59 29,423.50 29,412.59 29,423.50 939.2K
15:01 29,420.20 29,424.41 29,419.28 29,419.28 356.3K
15:02 29,419.28 29,439.51 29,419.28 29,435.19 285.8K
15:03 29,435.19 29,436.11 29,430.06 29,430.06 1,219.8K
15:04 29,427.96 29,455.79 29,427.96 29,455.79 718.3K
15:05 29,453.68 29,453.68 29,448.58 29,448.58 5,851.5K
15:06 29,446.47 29,453.70 29,446.47 29,451.60 316.7K
15:07 29,454.90 29,454.90 29,451.23 29,451.23 588.5K
15:08 29,460.87 29,477.72 29,460.87 29,477.72 1,873.5K
15:09 29,478.64 29,479.55 29,463.45 29,463.45 413.9K
15:10 29,467.66 29,467.66 29,463.45 29,463.45 417.0K
15:11 29,472.82 29,477.03 29,472.82 29,472.82 319.0K
15:12 29,467.39 29,479.88 29,467.39 29,477.77 1,002.0K
15:13 29,477.77 29,477.77 29,472.91 29,477.12 727.4K
15:14 29,472.91 29,482.40 29,472.91 29,482.40 794.4K
15:15 29,484.51 29,490.82 29,484.51 29,488.72 324.3K
15:16 29,490.55 29,497.13 29,490.55 29,497.13 516.7K
15:17 29,462.35 29,462.35 29,453.93 29,453.93 1,203.8K
15:18 29,447.61 29,447.61 29,447.61 29,447.61 1,127.8K
15:19 29,443.40 29,443.40 29,437.09 29,437.09 293.0K
15:20 29,438.00 29,439.46 29,435.25 29,439.46 385.6K
15:21 29,435.25 29,435.25 29,435.25 29,435.25 329.1K
15:22 29,429.75 29,429.75 29,413.79 29,413.79 2,062.8K
15:23 29,407.47 29,409.65 29,407.17 29,409.65 520.8K
15:24 29,405.44 29,405.44 29,396.64 29,396.64 202.9K
15:25 29,394.53 29,400.85 29,394.53 29,400.85 541.9K
15:26 29,394.53 29,394.53 29,394.53 29,394.53 432.3K
15:27 29,394.53 29,413.10 29,394.53 29,413.10 633.8K
15:28 29,413.10 29,423.63 29,413.10 29,413.10 417.8K
15:29 29,419.53 29,419.53 29,409.88 29,411.99 845.0K
15:30 29,424.35 29,426.49 29,424.35 29,426.49 577.9K
15:31 29,422.28 29,422.28 29,418.07 29,418.07 381.3K
15:32 29,418.07 29,424.38 29,418.07 29,421.63 375.3K
15:33 29,424.38 29,424.38 29,405.41 29,405.41 3,298.6K
15:34 29,392.54 29,438.86 29,392.54 29,438.86 4,624.7K
15:35 29,438.21 29,438.21 29,415.61 29,429.41 1,087.0K
15:36 29,436.94 29,440.88 29,436.94 29,440.88 389.9K
15:37 29,440.88 29,459.83 29,438.78 29,459.83 3,888.8K
15:38 29,451.41 29,455.62 29,449.30 29,455.62 1,926.1K
15:39 29,451.41 29,451.41 29,440.88 29,440.88 347.1K
15:40 29,428.25 29,428.25 29,413.51 29,417.72 6,909.8K
15:41 29,421.93 29,436.67 29,421.93 29,436.67 658.6K
15:42 29,428.25 29,428.25 29,415.62 29,415.62 554.3K
15:43 29,415.62 29,415.62 29,415.62 29,415.62 773.3K
15:44 29,413.51 29,421.93 29,407.19 29,407.19 1,188.5K
15:45 29,407.19 29,421.93 29,407.19 29,421.93 294.2K
15:46 29,420.10 29,422.20 29,417.99 29,422.20 268.2K
15:47 29,417.99 29,426.41 29,417.99 29,422.20 213.6K
15:48 29,424.31 29,426.41 29,424.31 29,424.31 249.8K
15:49 29,417.99 29,425.22 29,417.99 29,425.22 323.5K
15:50 29,425.22 29,425.22 29,416.79 29,416.79 184.7K
15:51 29,424.95 29,424.95 29,408.99 29,420.12 2,314.3K
15:52 29,418.01 29,418.01 29,413.80 29,413.80 213.4K
15:53 29,413.80 29,413.80 29,403.27 29,403.27 703.3K
15:54 29,407.49 29,410.79 29,406.58 29,410.79 263.6K
15:55 29,408.41 29,408.41 29,376.50 29,376.50 831.7K
15:56 29,374.39 29,375.31 29,370.18 29,373.20 403.3K
15:57 29,392.49 29,394.59 29,390.38 29,394.59 426.6K
15:58 29,391.57 29,391.57 29,381.93 29,384.94 679.8K
15:59 29,391.26 29,391.26 29,387.05 29,389.15 921.3K
16:00 29,390.37 29,391.30 29,387.36 29,389.46 1,530.8K
16:01 29,391.56 29,396.08 29,390.65 29,390.65 484.1K
16:02 29,388.54 29,389.46 29,383.46 29,383.46 1,123.3K
16:03 29,385.56 29,385.56 29,376.23 29,378.33 328.9K
16:04 29,378.33 29,385.04 29,378.33 29,385.04 510.7K
16:05 29,382.93 29,385.04 29,382.93 29,382.93 305.0K
16:06 29,382.93 29,382.93 29,379.26 29,381.37 350.3K
16:07 29,379.26 29,386.79 29,379.26 29,381.37 266.2K
16:08 29,379.26 29,379.26 29,379.26 29,379.26 702.2K
16:09 29,382.28 29,385.04 29,382.28 29,385.04 521.4K
16:10 29,382.31 29,404.11 29,382.31 29,400.44 660.6K
16:11 29,400.44 29,400.44 29,378.37 29,378.37 284.6K
16:12 29,380.48 29,394.18 29,380.48 29,394.18 353.9K
16:13 29,396.29 29,405.36 29,396.29 29,405.36 1,967.5K
16:14 29,403.25 29,434.28 29,403.25 29,434.28 1,301.5K
16:15 29,441.62 29,450.35 29,441.62 29,450.35 640.5K
16:16 29,450.35 29,455.78 29,450.35 29,455.78 1,438.8K
16:17 29,464.97 29,473.51 29,433.98 29,433.98 2,568.0K
16:18 29,427.66 29,455.35 29,427.66 29,455.35 2,563.4K
16:19 29,455.35 29,455.35 29,451.14 29,452.71 363.0K
16:20 29,452.71 29,454.82 29,452.71 29,452.71 1,360.6K
16:21 29,456.92 29,456.92 29,446.40 29,446.40 298.4K
16:22 29,450.61 29,455.70 29,434.62 29,453.02 1,084.6K
16:23 29,446.70 29,453.02 29,446.70 29,452.13 669.0K
16:24 29,458.75 29,463.80 29,443.63 29,463.80 982.6K
16:25 29,451.17 29,457.48 29,451.17 29,455.38 1,185.5K
16:26 29,466.21 29,472.88 29,466.21 29,470.76 308.4K
16:27 29,462.01 29,462.01 29,455.69 29,455.69 341.7K
16:28 29,433.09 29,433.09 29,416.80 29,418.91 552.0K
16:29 29,421.66 29,436.40 29,421.66 29,436.40 769.3K
16:30 29,440.91 29,473.16 29,418.21 29,418.21 322.1K
16:31 29,420.04 29,454.39 29,417.94 29,454.39 285.3K
16:32 29,453.51 29,457.82 29,449.30 29,457.82 281.1K
16:33 29,457.52 29,457.52 29,396.21 29,396.21 1,077.2K
16:34 29,394.10 29,394.10 29,389.89 29,389.89 368.8K
16:35 29,392.00 29,394.10 29,392.00 29,392.00 282.4K
16:36 29,389.89 29,389.89 29,389.89 29,389.89 812.6K
16:37 29,389.89 29,389.89 29,387.79 29,387.79 443.7K
16:38 29,383.58 29,416.28 29,377.72 29,416.28 626.4K
16:39 29,403.65 29,418.39 29,403.65 29,418.39 702.7K
16:40 29,420.49 29,437.33 29,420.49 29,431.32 989.1K
16:41 29,425.00 29,440.13 29,425.00 29,440.13 714.7K
16:42 29,444.34 29,480.94 29,444.34 29,461.99 1,650.3K
16:43 29,453.57 29,453.57 29,449.36 29,449.36 508.0K
16:44 29,449.36 29,504.55 29,449.36 29,504.55 2,433.8K
16:45 29,509.98 29,518.40 29,509.98 29,509.98 545.9K
16:46 29,518.40 29,518.40 29,505.77 29,505.77 291.4K
16:47 29,516.29 29,516.29 29,486.18 29,496.70 278.8K
16:48 29,493.38 29,493.38 29,478.64 29,478.64 264.3K
16:49 29,478.64 29,478.64 29,476.53 29,476.53 201.7K
16:50 29,470.22 29,470.22 29,463.90 29,463.90 218.9K
16:51 29,463.90 29,466.01 29,463.90 29,466.01 325.0K
16:52 29,468.11 29,499.70 29,468.11 29,499.70 2,591.6K
16:53 29,487.05 29,509.92 29,482.84 29,509.92 1,554.9K
16:54 29,502.58 29,504.69 29,502.58 29,502.58 2,182.0K
16:55 29,507.17 29,515.59 29,507.17 29,515.59 724.6K
16:56 29,524.01 29,534.54 29,489.33 29,489.33 2,800.6K
16:57 29,478.80 29,483.01 29,474.59 29,474.59 717.8K
16:58 29,470.38 29,476.70 29,470.38 29,473.03 794.6K
16:59 29,479.34 29,479.34 29,470.00 29,470.00 902.8K
17:00 29,465.79 29,487.51 29,461.58 29,483.30 5,922.4K
17:01 29,470.67 29,472.77 29,460.14 29,472.77 283.7K
17:02 29,466.46 29,466.46 29,462.24 29,462.24 243.8K
17:03 29,479.59 29,496.73 29,479.59 29,496.73 470.4K
17:04 29,496.73 29,496.73 29,476.99 29,476.99 518.1K
17:05 29,499.21 29,499.21 29,482.36 29,482.36 515.3K
17:06 29,478.15 29,480.26 29,478.15 29,480.26 455.7K
17:07 29,480.26 29,480.26 29,477.24 29,477.24 329.0K
17:08 29,477.24 29,477.24 29,475.14 29,475.14 265.3K
17:09 29,475.14 29,477.89 29,475.14 29,477.89 279.9K
17:10 29,477.89 29,480.00 29,454.40 29,454.40 1,372.6K
17:11 29,452.65 29,452.65 29,444.23 29,444.23 1,922.2K
17:12 29,448.44 29,448.44 29,444.23 29,448.44 1,188.0K
17:13 29,445.33 29,445.33 29,441.12 29,441.12 271.3K
17:14 29,441.12 29,441.12 29,435.69 29,439.90 380.7K
17:15 29,437.79 29,463.39 29,437.79 29,454.97 485.3K
17:16 29,457.07 29,457.07 29,431.48 29,431.48 508.9K
17:17 29,429.37 29,431.48 29,429.37 29,429.37 337.7K
17:18 29,433.58 29,435.69 29,431.48 29,435.69 276.9K
17:19 29,432.99 29,432.99 29,428.78 29,428.78 849.1K
17:20 29,426.68 29,426.68 29,424.57 29,424.57 2,823.6K
17:21 29,422.46 29,426.68 29,407.39 29,407.39 993.9K
17:22 29,407.39 29,414.32 29,384.79 29,414.32 5,463.8K
17:23 29,386.29 29,386.29 29,381.15 29,381.15 1,391.4K
17:24 29,383.26 29,383.26 29,381.15 29,383.26 4,249.9K
17:25 29,381.15 29,382.07 29,381.15 29,382.07 224.9K
17:26 29,403.76 29,403.76 29,373.62 29,373.62 3,453.0K
17:27 29,379.94 29,392.57 29,379.94 29,386.25 2,066.9K
17:28 29,394.67 29,394.67 29,377.83 29,377.83 317.3K
17:29 29,377.83 29,390.76 29,377.83 29,390.76 729.4K
17:30 29,388.65 29,390.76 29,382.33 29,390.76 2,504.4K
17:31 29,390.76 29,394.97 29,390.76 29,393.76 225.8K
17:32 29,386.22 29,438.93 29,386.22 29,438.93 2,902.3K
17:33 29,438.93 29,438.93 29,399.15 29,409.68 2,275.0K
17:34 29,409.68 29,455.90 29,409.68 29,455.90 370.7K
17:35 29,426.98 29,426.98 29,424.88 29,426.09 261.4K
17:36 29,438.72 29,443.56 29,435.13 29,443.56 632.1K
17:37 29,444.47 29,452.90 29,442.37 29,448.69 1,084.1K
17:38 29,448.69 29,452.90 29,448.69 29,451.09 913.6K
17:39 29,452.31 29,456.52 29,450.21 29,456.52 552.3K
17:40 29,456.52 29,458.63 29,456.52 29,458.63 1,587.7K
17:41 29,452.31 29,452.31 29,432.33 29,432.33 863.2K
17:42 29,430.22 29,440.75 29,428.12 29,430.22 255.1K
17:43 29,438.64 29,438.64 29,387.12 29,390.13 496.2K
17:44 29,396.45 29,416.06 29,392.24 29,416.06 550.1K
17:45 29,408.53 29,414.84 29,408.53 29,412.74 213.0K
17:46 29,412.74 29,455.92 29,412.74 29,455.92 1,422.3K
17:47 29,468.88 29,485.08 29,468.88 29,485.08 2,618.1K
17:48 29,480.87 29,480.87 29,474.56 29,476.39 245.2K
17:49 29,472.18 29,472.18 29,449.58 29,449.58 577.5K
17:50 29,443.26 29,443.26 29,436.94 29,436.94 750.7K
17:51 29,434.84 29,437.83 29,431.51 29,431.51 274.0K
17:52 29,435.72 29,435.72 29,425.20 29,425.20 218.9K
17:53 29,433.62 29,433.62 29,423.09 29,423.09 253.4K
17:54 29,423.70 29,423.70 29,422.78 29,422.78 250.9K
17:55 29,423.08 29,423.08 29,418.87 29,418.87 270.1K
17:56 29,418.87 29,418.87 29,415.58 29,415.58 1,517.1K
17:57 29,411.37 29,417.68 29,411.37 29,417.68 928.4K
17:58 29,417.68 29,426.11 29,413.47 29,426.11 312.1K
17:59 29,426.11 29,426.11 29,424.92 29,424.92 697.8K
18:00 29,424.92 29,427.02 29,424.92 29,424.92 2,253.3K
18:01 29,424.92 29,435.20 29,424.92 29,435.20 839.6K
18:02 29,435.20 29,461.48 29,435.20 29,461.48 559.3K
18:03 29,463.59 29,463.59 29,431.34 29,437.66 1,979.3K
18:04 29,431.34 29,431.34 29,379.18 29,379.18 1,209.2K
18:05 29,385.61 29,391.92 29,385.61 29,389.82 269.1K
18:06 29,387.71 29,433.48 29,387.71 29,433.48 426.8K
18:07 29,435.58 29,435.58 29,422.95 29,422.95 301.3K
18:08 29,420.84 29,425.05 29,420.84 29,425.05 374.3K
18:09 29,422.95 29,422.95 29,416.63 29,416.63 352.1K
18:10 29,416.94 29,416.94 29,394.33 29,396.44 208.5K
18:11 29,404.86 29,404.86 29,400.65 29,400.65 461.1K
18:12 29,390.12 29,412.72 29,390.12 29,412.72 1,891.1K
18:13 29,400.09 29,408.51 29,387.46 29,404.84 5,975.7K
18:14 29,402.84 29,407.05 29,402.84 29,402.84 887.5K
18:15 29,380.39 29,420.39 29,380.39 29,420.39 2,925.4K
18:16 29,441.45 29,450.62 29,421.70 29,421.70 1,501.5K
18:17 29,415.39 29,449.44 29,415.39 29,449.44 461.5K
18:18 29,482.81 29,482.81 29,469.39 29,478.32 562.9K
18:19 29,479.52 29,483.73 29,479.52 29,479.52 241.0K
18:20 29,475.31 29,483.14 29,475.31 29,483.14 75.2K
18:21 29,458.35 29,458.35 29,450.36 29,450.36 575.9K
18:22 29,473.35 29,473.35 29,471.25 29,471.25 1,549.3K
18:23 29,473.35 29,499.10 29,473.35 29,499.10 1,483.0K
18:24 29,499.10 29,499.10 29,488.57 29,488.57 531.4K
18:25 29,492.78 29,497.91 29,492.78 29,497.91 372.9K
18:26 29,475.30 29,475.30 29,463.71 29,463.71 1,060.3K
18:27 29,465.52 29,467.63 29,453.78 29,453.78 492.9K
18:28 29,459.83 29,473.68 29,451.20 29,451.20 366.8K
18:29 29,444.24 29,448.82 29,443.32 29,448.82 199.7K
18:30 29,446.71 29,455.78 29,446.71 29,455.78 221.5K
18:31 29,451.57 29,456.99 29,451.57 29,456.99 219.5K
18:32 29,459.10 29,459.10 29,453.22 29,457.43 239.6K
18:33 29,460.18 29,471.90 29,460.18 29,471.90 1,145.5K
18:34 29,474.02 29,505.44 29,474.02 29,505.44 2,975.8K
18:35 29,515.08 29,519.29 29,515.08 29,517.18 581.5K
18:36 29,517.18 29,543.67 29,517.18 29,528.93 7,381.8K
18:37 29,539.46 29,539.46 29,518.84 29,518.84 290.3K
18:38 29,517.00 29,520.02 29,515.81 29,515.81 562.1K
18:39 29,515.81 29,517.91 29,508.33 29,508.33 269.3K
18:40 29,504.12 29,504.12 29,504.12 29,504.12 42.0K
18:51 29,523.91 29,523.91 29,523.91 29,523.91 491.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし