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 29,701.75 29,705.69 29,701.75 29,703.27 1,999.6K
10:01 29,701.16 29,710.79 29,694.00 29,694.00 2,565.7K
10:02 29,614.10 29,614.10 29,584.61 29,586.00 3,142.3K
10:03 29,582.06 29,582.06 29,563.71 29,563.71 4,757.5K
10:04 29,559.50 29,566.62 29,539.01 29,566.62 1,485.0K
10:05 29,476.37 29,476.37 29,476.37 29,476.37 4,186.7K
10:06 29,477.29 29,485.71 29,471.14 29,485.71 1,803.9K
10:07 29,506.77 29,506.77 29,482.38 29,482.38 1,933.8K
10:08 29,482.70 29,491.90 29,476.38 29,476.38 1,248.6K
10:09 29,438.48 29,446.91 29,438.48 29,440.59 2,590.1K
10:10 29,454.25 29,458.16 29,439.19 29,451.84 4,332.4K
10:11 29,443.97 29,451.21 29,443.60 29,443.60 848.9K
10:12 29,452.02 29,487.26 29,452.02 29,474.08 1,043.3K
10:13 29,474.08 29,505.08 29,459.87 29,505.08 246.1K
10:14 29,507.19 29,507.19 29,483.10 29,483.10 746.0K
10:15 29,499.95 29,501.81 29,499.70 29,501.81 118.8K
10:16 29,498.78 29,498.78 29,483.39 29,483.39 1,588.4K
10:17 29,467.94 29,471.23 29,467.02 29,467.02 673.4K
10:18 29,462.78 29,467.32 29,454.31 29,454.31 885.8K
10:19 29,441.67 29,441.67 29,387.02 29,423.81 815.6K
10:20 29,407.91 29,411.63 29,375.75 29,411.63 817.9K
10:21 29,407.03 29,418.76 29,405.50 29,413.63 855.1K
10:22 29,422.05 29,479.28 29,422.05 29,479.28 4,585.1K
10:23 29,496.52 29,513.36 29,496.52 29,504.55 1,232.0K
10:24 29,504.25 29,504.25 29,445.46 29,445.46 983.5K
10:25 29,432.83 29,432.83 29,422.30 29,422.57 142.8K
10:26 29,431.28 29,432.18 29,430.07 29,430.07 1,410.0K
10:27 29,470.74 29,470.74 29,432.18 29,440.60 805.2K
10:28 29,440.60 29,443.59 29,440.60 29,443.59 194.7K
10:29 29,446.34 29,473.89 29,434.14 29,473.89 973.7K
10:30 29,471.79 29,471.79 29,463.36 29,466.49 385.0K
10:31 29,444.04 29,444.04 29,404.26 29,404.88 400.1K
10:32 29,398.26 29,426.59 29,396.45 29,426.59 703.6K
10:33 29,428.70 29,433.21 29,428.70 29,433.21 306.5K
10:34 29,433.21 29,437.43 29,433.21 29,437.43 437.4K
10:35 29,437.43 29,467.76 29,437.43 29,443.66 1,296.5K
10:36 29,443.66 29,443.66 29,435.23 29,435.23 400.5K
10:37 29,433.13 29,437.34 29,433.13 29,437.34 766.1K
10:38 29,433.68 29,433.68 29,373.33 29,381.75 10,234.7K
10:39 29,375.13 29,389.87 29,375.13 29,381.74 916.9K
10:40 29,383.84 29,387.48 29,383.84 29,387.48 479.6K
10:41 29,387.48 29,409.56 29,387.48 29,409.56 188.5K
10:42 29,409.56 29,409.56 29,382.97 29,382.97 1,602.8K
10:43 29,390.47 29,390.47 29,386.26 29,386.26 76.8K
10:44 29,388.38 29,392.59 29,384.17 29,384.17 99.9K
10:45 29,384.17 29,394.70 29,377.85 29,394.70 1,493.4K
10:46 29,392.86 29,392.86 29,386.54 29,386.54 768.9K
10:47 29,386.54 29,392.86 29,386.54 29,386.54 314.3K
10:48 29,386.54 29,392.86 29,386.54 29,386.54 133.2K
10:49 29,386.54 29,414.01 29,386.54 29,413.36 82.6K
10:50 29,430.21 29,430.21 29,398.62 29,398.62 1,117.7K
10:51 29,407.80 29,407.80 29,407.80 29,407.80 359.5K
10:52 29,408.16 29,410.26 29,408.16 29,409.96 462.7K
10:53 29,405.75 29,416.21 29,399.67 29,416.21 466.3K
10:54 29,401.14 29,401.14 29,390.61 29,401.14 116.7K
10:55 29,401.14 29,401.14 29,386.84 29,386.84 242.8K
10:56 29,388.94 29,388.94 29,386.84 29,386.84 121.6K
10:57 29,386.84 29,386.84 29,384.73 29,384.73 23.0K
10:58 29,384.73 29,403.47 29,382.90 29,403.47 68.7K
10:59 29,401.37 29,403.47 29,401.37 29,401.37 75.2K
11:00 29,401.96 29,406.17 29,401.96 29,406.17 85.2K
11:01 29,406.17 29,406.17 29,398.67 29,399.88 51.7K
11:02 29,399.88 29,399.88 29,397.77 29,399.88 300.8K
11:03 29,397.77 29,399.88 29,397.77 29,397.77 344.6K
11:04 29,394.37 29,394.37 29,391.35 29,391.35 895.2K
11:05 29,391.35 29,392.27 29,383.81 29,383.81 527.2K
11:06 29,382.24 29,384.35 29,373.82 29,373.82 1,447.8K
11:07 29,378.03 29,378.03 29,378.03 29,378.03 11.6K
11:08 29,378.03 29,387.67 29,373.82 29,387.67 507.9K
11:09 29,387.67 29,387.67 29,373.82 29,375.93 183.3K
11:10 29,375.93 29,375.93 29,373.82 29,373.82 146.7K
11:11 29,371.71 29,371.71 29,365.40 29,365.40 971.7K
11:12 29,360.54 29,362.04 29,360.54 29,362.04 1,433.9K
11:13 29,359.93 29,359.93 29,357.83 29,357.83 588.4K
11:14 29,357.83 29,364.25 29,357.83 29,364.25 810.6K
11:15 29,364.25 29,364.25 29,349.51 29,349.51 1,784.4K
11:16 29,376.88 29,376.88 29,366.25 29,366.25 531.7K
11:17 29,366.25 29,370.19 29,359.33 29,370.19 233.2K
11:18 29,370.19 29,389.14 29,370.19 29,389.14 682.5K
11:19 29,380.71 29,381.58 29,380.71 29,381.58 686.3K
11:20 29,379.48 29,379.48 29,358.74 29,358.74 90.4K
11:21 29,365.05 29,387.66 29,358.74 29,387.66 61.2K
11:22 29,380.70 29,382.80 29,380.70 29,380.70 1,127.8K
11:23 29,379.18 29,379.18 29,374.97 29,374.97 167.7K
11:24 29,370.76 29,370.76 29,364.44 29,364.44 1,173.6K
11:25 29,364.44 29,364.44 29,353.91 29,353.91 766.9K
11:26 29,337.99 29,344.30 29,305.69 29,307.20 3,975.2K
11:27 29,307.20 29,307.20 29,302.99 29,303.52 1,030.5K
11:28 29,297.21 29,301.40 29,295.09 29,301.40 1,506.4K
11:29 29,295.09 29,317.30 29,295.09 29,317.30 1,681.7K
11:30 29,333.34 29,333.34 29,329.40 29,332.12 790.8K
11:31 29,325.80 29,332.12 29,319.48 29,319.48 311.4K
11:32 29,319.48 29,329.09 29,318.83 29,318.83 425.6K
11:33 29,339.89 29,341.50 29,318.34 29,318.34 3,053.4K
11:34 29,329.25 29,329.25 29,316.24 29,316.24 400.3K
11:35 29,322.55 29,326.22 29,322.01 29,322.01 531.1K
11:36 29,307.91 29,324.75 29,307.91 29,324.75 225.3K
11:37 29,324.75 29,339.91 29,324.75 29,339.91 151.0K
11:38 29,336.62 29,345.04 29,336.62 29,345.04 733.7K
11:39 29,334.51 29,339.64 29,329.11 29,339.64 935.0K
11:40 29,371.69 29,389.48 29,371.69 29,383.17 680.9K
11:41 29,383.17 29,391.59 29,383.17 29,383.17 155.8K
11:42 29,397.91 29,397.91 29,391.59 29,391.59 1,444.5K
11:43 29,398.18 29,430.23 29,398.18 29,430.23 2,379.6K
11:44 29,437.76 29,441.98 29,408.29 29,415.11 1,473.6K
11:45 29,394.05 29,394.05 29,366.68 29,370.89 17,177.4K
11:46 29,370.01 29,382.64 29,370.01 29,373.57 2,236.2K
11:47 29,379.08 29,383.29 29,347.95 29,347.95 1,963.2K
11:48 29,352.53 29,388.10 29,352.53 29,388.10 295.9K
11:49 29,390.21 29,390.21 29,387.19 29,389.29 313.8K
11:50 29,389.29 29,389.29 29,385.62 29,388.64 1,427.2K
11:51 29,386.53 29,392.85 29,386.53 29,392.85 385.7K
11:52 29,392.85 29,400.98 29,392.85 29,400.98 825.2K
11:53 29,396.77 29,415.71 29,396.77 29,411.50 1,432.4K
11:54 29,407.29 29,413.61 29,405.19 29,413.07 801.5K
11:55 29,417.28 29,428.70 29,417.28 29,428.70 2,367.7K
11:56 29,428.70 29,428.70 29,421.73 29,421.73 155.3K
11:57 29,421.73 29,425.94 29,421.73 29,425.94 17.3K
11:58 29,417.52 29,428.05 29,417.52 29,421.73 674.1K
11:59 29,420.16 29,424.38 29,420.16 29,424.38 92.9K
12:00 29,424.38 29,424.38 29,418.06 29,422.27 1,377.7K
12:01 29,432.80 29,432.80 29,405.09 29,405.09 945.6K
12:02 29,409.31 29,428.26 29,409.31 29,426.15 3,334.7K
12:03 29,427.07 29,428.90 29,427.07 29,428.90 1.4K
12:04 29,434.57 29,436.68 29,434.57 29,436.68 643.3K
12:05 29,436.68 29,436.68 29,420.51 29,420.51 991.5K
12:06 29,420.51 29,420.51 29,418.41 29,418.41 23.1K
12:07 29,418.41 29,423.54 29,418.41 29,423.54 95.5K
12:08 29,427.75 29,429.58 29,421.16 29,421.16 521.4K
12:09 29,437.15 29,437.15 29,425.76 29,432.07 86.9K
12:10 29,425.76 29,425.76 29,423.00 29,423.00 160.6K
12:11 29,423.00 29,423.92 29,423.00 29,423.92 103.2K
12:12 29,432.34 29,439.95 29,432.34 29,439.95 2,531.2K
12:13 29,439.95 29,439.95 29,435.74 29,439.95 543.0K
12:14 29,443.63 29,445.73 29,441.52 29,441.52 74.8K
12:15 29,442.44 29,467.63 29,442.44 29,458.96 262.4K
12:16 29,463.29 29,469.34 29,463.29 29,466.34 638.8K
12:17 29,455.48 29,455.48 29,451.27 29,451.27 977.0K
12:18 29,453.37 29,453.37 29,451.80 29,451.80 51.8K
12:19 29,451.80 29,451.80 29,450.88 29,450.88 1,449.8K
12:20 29,449.67 29,449.67 29,447.56 29,447.56 84.2K
12:21 29,447.56 29,447.56 29,446.65 29,446.65 60.5K
12:22 29,448.75 29,448.75 29,444.54 29,444.54 776.1K
12:23 29,490.86 29,492.70 29,486.38 29,486.38 7,512.6K
12:24 29,486.38 29,486.38 29,471.65 29,476.74 307.8K
12:25 29,466.22 29,484.10 29,466.22 29,484.10 232.3K
12:26 29,459.43 29,459.43 29,440.48 29,440.48 2,165.6K
12:27 29,437.72 29,437.72 29,432.63 29,432.63 789.3K
12:28 29,432.63 29,438.06 29,432.63 29,438.06 902.8K
12:29 29,438.06 29,438.06 29,429.63 29,429.63 842.6K
12:30 29,429.63 29,431.74 29,416.08 29,416.08 972.9K
12:31 29,416.08 29,418.19 29,416.08 29,418.19 72.9K
12:32 29,419.75 29,419.75 29,405.55 29,405.55 1,519.0K
12:33 29,405.55 29,405.55 29,392.59 29,392.59 477.3K
12:34 29,384.17 29,384.17 29,337.19 29,337.19 61,188.7K
12:35 29,322.45 29,372.99 29,322.45 29,372.99 18,467.4K
12:36 29,381.41 29,381.41 29,315.60 29,328.77 19,431.3K
12:37 29,330.88 29,356.14 29,330.88 29,356.14 512.4K
12:38 29,345.62 29,345.62 29,338.68 29,338.68 2,066.7K
12:39 29,321.83 29,347.12 29,321.83 29,336.59 1,366.4K
12:40 29,328.17 29,348.68 29,328.17 29,340.26 174.9K
12:41 29,331.84 29,342.36 29,331.84 29,333.94 762.4K
12:42 29,333.94 29,333.94 29,323.41 29,323.41 1,556.0K
12:43 29,298.15 29,352.89 29,298.15 29,298.15 10,732.0K
12:44 29,333.94 29,392.90 29,333.94 29,378.16 11,546.3K
12:45 29,376.05 29,376.05 29,350.14 29,350.14 6,534.3K
12:46 29,350.14 29,352.24 29,350.14 29,350.14 1,453.1K
12:47 29,350.14 29,350.14 29,348.02 29,348.02 546.9K
12:48 29,350.77 29,352.88 29,350.77 29,352.88 896.1K
12:49 29,352.88 29,365.51 29,352.88 29,360.65 926.5K
12:50 29,364.86 29,364.86 29,357.63 29,357.63 466.9K
12:51 29,359.73 29,359.73 29,357.63 29,359.73 247.1K
12:52 29,357.63 29,357.63 29,348.92 29,348.92 2,087.4K
12:53 29,348.92 29,348.92 29,348.92 29,348.92 966.1K
12:54 29,342.60 29,342.60 29,338.39 29,338.39 1,343.1K
12:55 29,332.07 29,334.18 29,332.07 29,332.07 2,927.7K
12:56 29,332.07 29,332.07 29,313.12 29,330.30 4,889.0K
12:57 29,328.19 29,328.19 29,326.09 29,328.19 2,839.3K
12:58 29,322.79 29,331.32 29,322.79 29,329.22 2,595.5K
12:59 29,329.22 29,341.32 29,329.22 29,341.32 1,304.3K
13:00 29,335.00 29,336.46 29,332.25 29,332.25 309.6K
13:01 29,332.25 29,332.25 29,332.25 29,332.25 452.0K
13:02 29,315.07 29,317.18 29,315.07 29,315.07 1,270.6K
13:03 29,317.18 29,317.18 29,315.07 29,317.18 943.9K
13:04 29,315.07 29,325.60 29,315.07 29,315.07 981.9K
13:05 29,315.07 29,319.28 29,315.07 29,319.28 257.4K
13:06 29,315.07 29,327.70 29,315.07 29,319.28 1,121.8K
13:07 29,321.39 29,327.70 29,321.39 29,327.70 612.6K
13:08 29,325.60 29,325.60 29,316.26 29,316.26 475.0K
13:09 29,314.15 29,316.26 29,299.08 29,299.08 543.2K
13:10 29,299.08 29,301.19 29,299.08 29,299.08 280.3K
13:11 29,301.19 29,320.14 29,299.08 29,320.14 2,498.3K
13:12 29,305.40 29,311.72 29,303.29 29,311.72 755.2K
13:13 29,313.55 29,313.55 29,313.55 29,313.55 615.3K
13:14 29,317.76 29,317.76 29,315.66 29,315.66 335.6K
13:15 29,315.66 29,315.66 29,305.13 29,305.13 985.5K
13:16 29,305.43 29,305.43 29,301.04 29,301.04 938.2K
13:17 29,301.04 29,310.68 29,298.93 29,302.14 401.2K
13:18 29,300.03 29,300.03 29,292.50 29,292.50 327.5K
13:19 29,292.50 29,298.65 29,292.50 29,298.65 338.2K
13:20 29,300.75 29,300.75 29,298.65 29,298.65 292.4K
13:21 29,301.94 29,304.05 29,297.73 29,297.73 304.6K
13:22 29,314.61 29,315.25 29,311.04 29,315.25 566.7K
13:23 29,312.23 29,315.64 29,308.02 29,315.64 909.7K
13:24 29,315.64 29,319.85 29,313.54 29,319.85 287.4K
13:25 29,313.54 29,313.54 29,313.54 29,313.54 331.8K
13:26 29,317.75 29,317.75 29,313.54 29,313.54 308.9K
13:27 29,313.54 29,316.56 29,313.54 29,316.56 296.3K
13:28 29,316.56 29,316.56 29,316.56 29,316.56 247.4K
13:29 29,317.48 29,317.48 29,315.37 29,315.37 1,185.3K
13:30 29,315.37 29,315.37 29,312.93 29,312.93 873.4K
13:31 29,312.93 29,315.04 29,312.93 29,315.04 356.0K
13:32 29,312.93 29,315.04 29,312.93 29,312.93 2,631.2K
13:33 29,312.93 29,315.04 29,312.93 29,312.93 374.5K
13:34 29,312.93 29,312.93 29,312.93 29,312.93 2,437.2K
13:35 29,312.93 29,312.93 29,302.40 29,305.40 6,823.7K
13:36 29,310.83 29,310.83 29,308.73 29,308.73 578.0K
13:37 29,315.04 29,320.77 29,315.04 29,320.77 715.0K
13:38 29,310.24 29,314.45 29,308.13 29,308.13 342.9K
13:39 29,306.03 29,306.03 29,299.71 29,299.71 3,175.9K
13:40 29,301.82 29,301.82 29,299.71 29,301.82 337.7K
13:41 29,310.24 29,314.18 29,310.24 29,314.18 380.6K
13:42 29,314.18 29,314.18 29,312.35 29,312.35 611.4K
13:43 29,312.35 29,312.35 29,289.74 29,289.74 307.8K
13:44 29,289.47 29,293.68 29,289.47 29,289.47 320.7K
13:45 29,289.47 29,318.13 29,289.47 29,318.13 390.8K
13:46 29,316.02 29,316.02 29,315.10 29,315.10 287.9K
13:47 29,315.10 29,315.10 29,306.83 29,306.83 542.8K
13:48 29,306.83 29,307.75 29,305.63 29,305.63 304.9K
13:49 29,305.63 29,308.38 29,305.63 29,308.38 372.2K
13:50 29,308.38 29,312.59 29,308.38 29,308.38 554.6K
13:51 29,305.63 29,305.63 29,283.02 29,283.02 283.9K
13:52 29,283.02 29,285.78 29,283.02 29,285.78 271.6K
13:53 29,287.89 29,302.96 29,287.89 29,302.96 406.7K
13:54 29,305.06 29,311.38 29,305.06 29,311.38 674.9K
13:55 29,309.27 29,311.38 29,309.27 29,309.27 251.7K
13:56 29,309.27 29,313.48 29,309.27 29,311.38 257.4K
13:57 29,312.30 29,331.25 29,312.30 29,322.82 4,967.1K
13:58 29,331.25 29,331.25 29,324.93 29,324.93 1,059.9K
13:59 29,329.14 29,329.14 29,320.72 29,320.72 320.7K
14:00 29,320.72 29,320.72 29,312.30 29,320.72 595.3K
14:01 29,316.51 29,318.33 29,316.51 29,318.33 257.7K
14:02 29,320.43 29,320.43 29,320.43 29,320.43 435.1K
14:03 29,320.43 29,320.43 29,316.22 29,318.33 321.2K
14:04 29,316.22 29,316.22 29,312.01 29,312.01 326.1K
14:05 29,314.11 29,314.11 29,288.75 29,288.75 340.4K
14:06 29,288.75 29,288.75 29,288.75 29,288.75 286.0K
14:07 29,306.78 29,329.94 29,306.78 29,317.90 5,868.2K
14:08 29,317.90 29,326.32 29,317.90 29,324.22 946.8K
14:09 29,324.22 29,328.43 29,324.22 29,326.32 1,825.5K
14:10 29,328.43 29,341.39 29,328.43 29,341.39 643.7K
14:11 29,341.39 29,368.62 29,341.39 29,368.62 741.0K
14:12 29,381.25 29,417.70 29,381.25 29,417.70 1,613.5K
14:13 29,418.62 29,418.62 29,393.35 29,401.77 1,759.5K
14:14 29,405.98 29,405.98 29,393.35 29,395.45 328.4K
14:15 29,393.35 29,395.45 29,393.35 29,395.45 720.2K
14:16 29,395.45 29,400.88 29,395.45 29,400.88 940.9K
14:17 29,396.67 29,396.67 29,393.65 29,393.65 725.3K
14:18 29,393.65 29,397.86 29,391.54 29,397.86 523.7K
14:19 29,387.33 29,387.33 29,382.20 29,382.81 248.2K
14:20 29,384.91 29,405.97 29,382.81 29,405.97 656.9K
14:21 29,405.97 29,405.97 29,395.44 29,395.44 489.8K
14:22 29,393.34 29,393.34 29,391.23 29,391.23 840.4K
14:23 29,391.23 29,393.34 29,391.23 29,391.23 449.6K
14:24 29,391.23 29,393.34 29,391.23 29,393.34 374.1K
14:25 29,378.27 29,378.27 29,376.16 29,378.27 323.1K
14:26 29,386.69 29,397.22 29,386.69 29,397.22 912.9K
14:27 29,401.43 29,411.81 29,401.43 29,411.81 691.5K
14:28 29,411.81 29,416.02 29,409.70 29,409.70 355.3K
14:29 29,408.24 29,408.24 29,405.49 29,405.49 261.0K
14:30 29,405.49 29,405.49 29,400.39 29,400.39 294.6K
14:31 29,400.39 29,421.89 29,400.39 29,421.89 422.3K
14:32 29,423.99 29,423.99 29,420.05 29,420.05 282.9K
14:33 29,397.45 29,397.45 29,397.45 29,397.45 296.8K
14:34 29,398.63 29,400.74 29,396.53 29,396.53 515.1K
14:35 29,392.32 29,394.42 29,381.79 29,381.79 892.9K
14:36 29,379.68 29,385.08 29,378.76 29,385.08 1,190.8K
14:37 29,380.87 29,380.87 29,372.45 29,372.45 984.0K
14:38 29,370.34 29,378.76 29,370.34 29,370.34 946.0K
14:39 29,370.34 29,372.18 29,370.34 29,372.18 495.2K
14:40 29,372.18 29,382.71 29,372.18 29,382.71 322.1K
14:41 29,380.60 29,384.81 29,380.60 29,384.81 346.0K
14:42 29,391.13 29,391.13 29,380.49 29,380.49 659.7K
14:43 29,380.49 29,382.67 29,378.09 29,380.57 386.3K
14:44 29,384.78 29,384.78 29,378.46 29,384.78 483.5K
14:45 29,391.10 29,395.31 29,391.10 29,395.31 282.3K
14:46 29,399.52 29,412.15 29,399.52 29,410.04 870.8K
14:47 29,412.15 29,412.15 29,407.94 29,410.04 305.7K
14:48 29,410.04 29,410.04 29,410.04 29,410.04 317.9K
14:49 29,410.04 29,432.65 29,410.04 29,410.04 478.3K
14:50 29,412.15 29,412.15 29,410.04 29,412.15 1,126.5K
14:51 29,410.04 29,412.15 29,410.04 29,410.04 1,021.1K
14:52 29,410.04 29,415.18 29,410.04 29,413.07 1,283.9K
14:53 29,410.96 29,410.96 29,403.43 29,403.43 370.0K
14:54 29,403.43 29,403.43 29,403.43 29,403.43 323.1K
14:55 29,403.43 29,406.45 29,403.43 29,406.45 327.1K
14:56 29,406.45 29,406.45 29,404.35 29,404.35 2,717.8K
14:57 29,404.35 29,406.45 29,404.35 29,406.45 761.6K
14:58 29,408.56 29,413.99 29,406.45 29,411.88 449.8K
14:59 29,397.14 29,420.30 29,395.04 29,401.35 2,451.8K
15:00 29,385.40 29,393.55 29,385.40 29,393.55 445.7K
15:01 29,393.55 29,393.55 29,382.37 29,382.37 477.0K
15:02 29,406.51 29,406.51 29,389.34 29,389.34 407.7K
15:03 29,389.34 29,391.44 29,387.23 29,387.23 253.5K
15:04 29,387.23 29,387.23 29,376.70 29,376.70 273.0K
15:05 29,372.49 29,374.60 29,370.39 29,370.39 333.7K
15:06 29,372.49 29,372.49 29,369.74 29,371.85 1,045.4K
15:07 29,369.74 29,373.95 29,369.74 29,373.95 293.5K
15:08 29,376.06 29,391.40 29,373.65 29,391.40 544.6K
15:09 29,391.40 29,391.40 29,381.18 29,381.18 247.9K
15:10 29,389.60 29,389.60 29,387.49 29,387.49 253.5K
15:11 29,387.49 29,387.49 29,387.49 29,387.49 270.8K
15:12 29,382.91 29,387.76 29,382.91 29,383.55 647.1K
15:13 29,385.99 29,385.99 29,377.57 29,377.57 1,040.3K
15:14 29,377.57 29,377.57 29,375.46 29,375.46 362.2K
15:15 29,377.57 29,377.57 29,369.15 29,369.15 678.2K
15:16 29,371.25 29,398.62 29,371.25 29,385.99 1,190.7K
15:17 29,411.26 29,411.26 29,396.52 29,396.52 1,958.6K
15:18 29,390.20 29,390.20 29,388.10 29,388.10 552.6K
15:19 29,380.56 29,393.19 29,380.56 29,393.19 898.7K
15:20 29,393.19 29,393.19 29,393.19 29,393.19 282.3K
15:21 29,393.19 29,393.19 29,393.19 29,393.19 259.2K
15:22 29,397.40 29,397.40 29,393.19 29,393.19 265.0K
15:23 29,393.19 29,399.24 29,393.19 29,399.24 292.6K
15:24 29,395.03 29,400.46 29,392.04 29,392.04 332.0K
15:25 29,436.25 29,461.52 29,429.94 29,449.53 4,545.1K
15:26 29,466.38 29,466.38 29,443.22 29,443.22 2,026.0K
15:27 29,443.22 29,447.43 29,443.22 29,447.43 369.9K
15:28 29,445.32 29,445.32 29,430.25 29,430.25 320.8K
15:29 29,427.50 29,427.50 29,419.08 29,419.08 616.5K
15:30 29,410.65 29,410.65 29,410.65 29,410.65 575.6K
15:31 29,412.49 29,412.49 29,408.28 29,408.28 1,622.3K
15:32 29,408.28 29,410.39 29,408.28 29,408.28 559.7K
15:33 29,408.28 29,409.19 29,377.61 29,377.61 6,593.1K
15:34 29,377.61 29,377.61 29,355.13 29,355.13 1,754.1K
15:35 29,363.55 29,363.55 29,359.04 29,359.04 530.2K
15:36 29,359.04 29,376.21 29,359.04 29,363.25 520.9K
15:37 29,369.56 29,375.88 29,369.56 29,375.88 276.4K
15:38 29,369.56 29,380.09 29,369.56 29,380.09 2,620.8K
15:39 29,377.99 29,377.99 29,375.88 29,375.88 263.4K
15:40 29,375.88 29,375.88 29,369.56 29,371.67 409.3K
15:41 29,371.13 29,386.20 29,366.92 29,386.20 286.5K
15:42 29,381.99 29,381.99 29,380.42 29,380.42 481.4K
15:43 29,378.32 29,390.98 29,378.32 29,390.98 303.5K
15:44 29,405.72 29,407.82 29,401.51 29,401.51 516.2K
15:45 29,401.51 29,401.51 29,397.57 29,397.57 437.1K
15:46 29,377.71 29,382.31 29,377.71 29,382.31 713.5K
15:47 29,382.31 29,382.31 29,379.56 29,379.56 553.2K
15:48 29,379.56 29,379.56 29,379.56 29,379.56 1,226.1K
15:49 29,379.56 29,379.56 29,368.25 29,368.25 1,592.3K
15:50 29,368.25 29,368.25 29,368.25 29,368.25 772.2K
15:51 29,368.25 29,368.25 29,365.23 29,365.23 2,344.9K
15:52 29,365.53 29,367.04 29,365.53 29,367.04 530.5K
15:53 29,369.15 29,373.16 29,366.74 29,373.16 865.2K
15:54 29,373.16 29,373.16 29,373.16 29,373.16 708.5K
15:55 29,371.06 29,371.06 29,352.11 29,352.11 2,145.3K
15:56 29,337.26 29,337.26 29,332.43 29,332.43 1,009.3K
15:57 29,340.85 29,340.85 29,317.69 29,325.58 5,753.5K
15:58 29,315.05 29,315.05 29,307.53 29,311.75 3,368.5K
15:59 29,311.75 29,313.86 29,311.75 29,313.86 986.2K
16:00 29,311.75 29,321.84 29,309.07 29,309.07 5,011.4K
16:01 29,306.97 29,306.97 29,300.64 29,300.64 625.0K
16:02 29,300.33 29,311.92 29,296.12 29,311.92 388.0K
16:03 29,309.81 29,309.81 29,302.24 29,307.99 11,657.8K
16:04 29,303.78 29,303.78 29,290.69 29,290.69 556.1K
16:05 29,290.69 29,290.69 29,285.55 29,287.66 2,002.4K
16:06 29,285.55 29,289.76 29,285.55 29,289.76 851.5K
16:07 29,289.76 29,291.87 29,289.76 29,291.87 1,036.1K
16:08 29,296.08 29,304.54 29,296.08 29,304.54 1,591.4K
16:09 29,317.17 29,331.91 29,317.17 29,327.70 1,055.8K
16:10 29,327.70 29,327.70 29,315.07 29,315.07 275.3K
16:11 29,319.28 29,319.28 29,315.07 29,317.17 923.8K
16:12 29,317.17 29,332.83 29,317.17 29,332.83 276.0K
16:13 29,347.57 29,347.57 29,314.77 29,325.29 1,007.0K
16:14 29,314.77 29,314.77 29,304.24 29,304.24 246.6K
16:15 29,302.13 29,302.13 29,287.39 29,287.39 297.9K
16:16 29,289.50 29,291.34 29,282.89 29,282.89 300.7K
16:17 29,291.31 29,293.52 29,291.31 29,291.42 436.4K
16:18 29,306.15 29,306.15 29,291.42 29,291.42 320.6K
16:19 29,291.42 29,349.08 29,291.42 29,349.08 9,887.4K
16:20 29,344.86 29,344.86 29,334.34 29,334.34 350.8K
16:21 29,336.44 29,344.86 29,336.44 29,344.86 293.1K
16:22 29,336.44 29,362.48 29,334.34 29,362.48 1,541.1K
16:23 29,362.48 29,367.34 29,362.48 29,367.34 1,801.9K
16:24 29,369.45 29,373.66 29,365.24 29,365.24 506.6K
16:25 29,365.24 29,365.24 29,344.18 29,344.18 1,519.2K
16:26 29,342.35 29,342.35 29,333.81 29,333.81 1,065.1K
16:27 29,333.81 29,369.38 29,333.81 29,369.38 302.1K
16:28 29,373.69 29,394.75 29,373.69 29,388.43 568.1K
16:29 29,380.01 29,380.31 29,372.96 29,372.96 298.9K
16:30 29,372.96 29,372.96 29,366.64 29,366.64 259.2K
16:31 29,366.64 29,366.64 29,364.54 29,364.54 419.2K
16:32 29,364.54 29,375.06 29,364.54 29,368.75 724.0K
16:33 29,366.64 29,366.64 29,336.50 29,338.61 318.4K
16:34 29,340.71 29,340.71 29,336.50 29,340.71 413.5K
16:35 29,338.61 29,347.03 29,336.50 29,347.03 252.8K
16:36 29,357.56 29,357.56 29,346.65 29,347.03 329.1K
16:37 29,338.61 29,338.61 29,336.50 29,338.61 321.6K
16:38 29,338.61 29,338.61 29,334.40 29,334.40 246.9K
16:39 29,334.40 29,334.40 29,334.40 29,334.40 246.9K
16:40 29,334.40 29,334.40 29,334.40 29,334.40 258.3K
16:41 29,334.40 29,335.91 29,334.40 29,335.91 319.4K
16:42 29,336.21 29,340.42 29,336.21 29,340.42 264.3K
16:43 29,334.11 29,334.11 29,327.41 29,327.41 259.4K
16:44 29,318.99 29,326.35 29,317.93 29,317.93 372.7K
16:45 29,317.93 29,317.93 29,313.72 29,313.72 252.1K
16:46 29,330.56 29,330.56 29,322.14 29,322.14 1,497.8K
16:47 29,317.93 29,335.07 29,316.12 29,316.12 1,210.1K
16:48 29,316.12 29,321.52 29,316.12 29,321.52 619.1K
16:49 29,317.31 29,326.92 29,316.39 29,316.39 270.1K
16:50 29,332.70 29,332.70 29,317.96 29,317.96 1,041.7K
16:51 29,317.96 29,317.96 29,317.96 29,317.96 252.1K
16:52 29,314.29 29,332.56 29,312.18 29,332.56 350.8K
16:53 29,332.56 29,347.30 29,332.56 29,334.67 796.9K
16:54 29,334.67 29,347.42 29,334.67 29,347.42 365.6K
16:55 29,341.10 29,341.10 29,328.77 29,328.77 303.8K
16:56 29,329.69 29,329.69 29,323.72 29,323.72 359.3K
16:57 29,325.52 29,327.63 29,325.52 29,326.06 726.8K
16:58 29,333.57 29,333.57 29,325.14 29,327.26 343.4K
16:59 29,325.16 29,325.16 29,320.30 29,320.30 464.3K
17:00 29,313.33 29,313.33 29,313.33 29,313.33 393.2K
17:01 29,313.33 29,313.33 29,309.12 29,309.12 314.7K
17:02 29,309.12 29,309.12 29,289.51 29,289.51 318.6K
17:03 29,278.98 29,278.98 29,277.18 29,277.18 728.0K
17:04 29,277.18 29,283.50 29,277.18 29,283.50 314.7K
17:05 29,283.50 29,321.17 29,283.50 29,315.92 528.4K
17:06 29,314.73 29,314.73 29,312.63 29,312.63 504.3K
17:07 29,312.63 29,316.28 29,310.52 29,316.28 486.5K
17:08 29,316.28 29,316.28 29,315.07 29,315.07 350.6K
17:09 29,284.93 29,284.93 29,284.93 29,284.93 1,854.3K
17:10 29,282.82 29,282.82 29,281.90 29,281.90 5,710.8K
17:11 29,279.79 29,279.79 29,279.79 29,279.79 1,088.2K
17:12 29,279.79 29,279.79 29,252.27 29,252.27 631.1K
17:13 29,252.27 29,283.29 29,252.27 29,279.08 794.8K
17:14 29,278.48 29,278.48 29,256.58 29,256.58 552.6K
17:15 29,256.58 29,267.11 29,256.58 29,265.00 404.6K
17:16 29,265.00 29,267.11 29,263.71 29,263.71 386.7K
17:17 29,265.92 29,272.51 29,265.92 29,272.51 529.5K
17:18 29,260.69 29,277.43 29,260.69 29,277.43 1,588.8K
17:19 29,277.43 29,284.23 29,277.43 29,280.02 612.5K
17:20 29,280.02 29,280.02 29,264.80 29,266.90 371.9K
17:21 29,273.22 29,273.22 29,250.28 29,273.22 1,088.6K
17:22 29,279.54 29,279.54 29,266.78 29,279.42 514.3K
17:23 29,270.99 29,279.42 29,270.99 29,270.99 281.8K
17:24 29,276.42 29,285.22 29,276.42 29,285.22 399.3K
17:25 29,273.48 29,273.48 29,265.87 29,265.87 422.5K
17:26 29,265.87 29,265.87 29,263.76 29,264.68 305.6K
17:27 29,257.44 29,257.44 29,257.44 29,257.44 2,041.7K
17:28 29,258.66 29,258.66 29,258.35 29,258.35 2,902.3K
17:29 29,256.25 29,258.35 29,254.41 29,256.52 340.8K
17:30 29,260.73 29,262.53 29,260.43 29,262.53 294.7K
17:31 29,264.64 29,264.64 29,262.53 29,262.53 304.0K
17:32 29,262.53 29,266.74 29,262.53 29,265.82 1,193.7K
17:33 29,265.82 29,270.04 29,265.82 29,270.04 434.0K
17:34 29,276.35 29,278.46 29,270.04 29,278.46 304.1K
17:35 29,282.67 29,288.68 29,282.67 29,288.68 510.2K
17:36 29,298.32 29,298.32 29,289.79 29,298.22 356.1K
17:37 29,298.22 29,302.43 29,297.01 29,297.01 968.9K
17:38 29,297.01 29,308.57 29,297.01 29,304.35 558.5K
17:39 29,291.72 29,291.72 29,283.60 29,287.81 283.8K
17:40 29,285.71 29,285.71 29,284.52 29,284.52 316.4K
17:41 29,282.41 29,282.41 29,278.20 29,278.20 482.1K
17:42 29,280.31 29,282.41 29,278.20 29,282.41 396.0K
17:43 29,276.10 29,276.10 29,273.99 29,273.99 275.3K
17:44 29,273.99 29,289.11 29,273.99 29,289.11 859.6K
17:45 29,284.90 29,292.80 29,284.90 29,292.80 317.3K
17:46 29,290.69 29,290.69 29,290.69 29,290.69 246.7K
17:47 29,290.69 29,290.69 29,286.48 29,286.48 269.6K
17:48 29,284.68 29,293.10 29,284.68 29,293.10 260.0K
17:49 29,284.68 29,295.81 29,284.68 29,295.81 421.7K
17:50 29,289.50 29,295.81 29,285.29 29,285.29 309.8K
17:51 29,285.29 29,298.19 29,285.29 29,298.19 712.3K
17:52 29,291.87 29,302.40 29,291.87 29,295.54 270.8K
17:53 29,295.54 29,295.54 29,293.44 29,293.44 292.7K
17:54 29,303.97 29,303.97 29,295.54 29,297.65 476.5K
17:55 29,293.44 29,301.59 29,293.44 29,301.59 372.5K
17:56 29,301.59 29,301.59 29,297.38 29,297.38 529.6K
17:57 29,295.27 29,303.70 29,295.27 29,299.48 311.0K
17:58 29,301.59 29,344.36 29,301.59 29,344.36 480.9K
17:59 29,346.47 29,354.89 29,346.47 29,352.79 1,852.2K
18:00 29,352.79 29,363.31 29,348.57 29,363.31 1,450.1K
18:01 29,361.21 29,375.53 29,361.21 29,375.53 471.5K
18:02 29,373.43 29,373.43 29,371.32 29,371.32 927.0K
18:03 29,371.32 29,371.32 29,365.89 29,365.89 568.8K
18:04 29,365.89 29,374.31 29,363.79 29,374.31 472.1K
18:05 29,368.00 29,368.00 29,339.95 29,339.95 399.4K
18:06 29,371.31 29,401.45 29,371.31 29,399.34 752.7K
18:07 29,399.34 29,399.34 29,361.67 29,363.77 510.7K
18:08 29,361.67 29,371.31 29,361.67 29,371.31 443.9K
18:09 29,369.20 29,371.32 29,363.98 29,363.98 418.0K
18:10 29,366.09 29,370.40 29,363.98 29,370.40 431.8K
18:11 29,370.40 29,370.40 29,356.14 29,356.14 294.6K
18:12 29,367.00 29,367.00 29,334.76 29,343.18 556.2K
18:13 29,334.76 29,343.18 29,334.76 29,343.18 454.2K
18:14 29,336.86 29,343.18 29,336.86 29,343.18 403.0K
18:15 29,337.17 29,339.27 29,337.17 29,337.17 710.8K
18:16 29,343.60 29,343.60 29,341.50 29,341.50 276.2K
18:17 29,341.50 29,368.01 29,341.50 29,368.01 636.8K
18:18 29,363.80 29,363.80 29,361.31 29,361.31 351.0K
18:19 29,364.71 29,392.05 29,364.71 29,392.05 696.6K
18:20 29,394.15 29,404.68 29,394.15 29,404.68 328.4K
18:21 29,397.40 29,401.19 29,391.23 29,401.19 353.9K
18:22 29,401.19 29,401.45 29,397.24 29,401.45 374.1K
18:23 29,401.45 29,401.45 29,393.03 29,399.34 231.2K
18:24 29,397.24 29,397.24 29,389.90 29,392.93 185.4K
18:25 29,392.93 29,392.93 29,392.93 29,392.93 4.1K
18:26 29,386.61 29,388.71 29,386.61 29,388.71 414.9K
18:27 29,386.61 29,388.71 29,386.61 29,388.71 34.6K
18:28 29,388.71 29,394.22 29,364.08 29,364.08 327.7K
18:29 29,364.08 29,394.22 29,364.08 29,377.38 346.4K
18:30 29,377.38 29,379.48 29,377.38 29,377.38 212.9K
18:31 29,379.48 29,379.48 29,371.25 29,371.25 271.4K
18:32 29,369.14 29,369.14 29,368.23 29,368.23 3,355.0K
18:33 29,370.33 29,372.44 29,365.74 29,365.74 288.1K
18:34 29,365.74 29,365.74 29,325.96 29,325.96 954.0K
18:35 29,330.17 29,351.61 29,330.17 29,351.61 81.6K
18:36 29,362.89 29,365.64 29,360.78 29,365.64 2,436.4K
18:37 29,365.64 29,365.64 29,340.93 29,340.93 1,361.0K
18:38 29,340.01 29,342.12 29,340.01 29,342.12 2,706.3K
18:39 29,340.01 29,343.03 29,340.01 29,343.03 853.7K
18:40 29,359.32 29,359.32 29,359.32 29,359.32 2,852.0K
18:51 29,384.17 29,384.17 29,384.17 29,384.17 1,778.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし