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 28,731.84 28,740.27 28,729.74 28,740.27 2,849.3K
10:01 28,804.60 28,804.60 28,676.38 28,676.38 8,678.5K
10:02 28,697.44 28,699.24 28,691.12 28,699.24 1,720.3K
10:03 28,681.64 28,717.26 28,681.64 28,713.05 2,618.4K
10:04 28,719.37 28,719.37 28,651.55 28,651.55 1,842.8K
10:05 28,654.27 28,654.27 28,619.86 28,619.86 1,539.9K
10:06 28,615.03 28,655.70 28,615.03 28,649.01 198.6K
10:07 28,646.26 28,646.26 28,606.48 28,622.15 438.4K
10:08 28,617.94 28,657.07 28,617.94 28,657.07 645.2K
10:09 28,637.26 28,637.26 28,625.59 28,625.59 1,083.6K
10:10 28,650.30 28,660.56 28,650.30 28,660.56 547.6K
10:11 28,662.67 28,662.67 28,650.03 28,662.67 822.9K
10:12 28,662.67 28,671.09 28,662.67 28,671.09 1,293.1K
10:13 28,673.19 28,697.58 28,673.19 28,697.58 254.1K
10:14 28,701.52 28,720.47 28,695.20 28,720.47 2,291.3K
10:15 28,709.94 28,760.04 28,709.94 28,760.04 3,133.4K
10:16 28,762.15 28,765.44 28,762.15 28,765.44 628.6K
10:17 28,798.90 28,815.81 28,798.90 28,815.81 929.7K
10:18 28,836.86 28,844.78 28,836.86 28,840.57 5,866.2K
10:19 28,830.96 28,858.66 28,830.96 28,858.66 1,376.7K
10:20 28,876.72 28,876.72 28,857.77 28,857.77 960.1K
10:21 28,864.09 28,868.30 28,859.88 28,859.88 2,110.4K
10:22 28,862.63 28,871.05 28,862.63 28,871.05 754.8K
10:23 28,877.37 28,889.12 28,875.27 28,889.12 372.3K
10:24 28,886.74 28,886.74 28,876.21 28,876.21 287.0K
10:25 28,874.11 28,874.11 28,861.91 28,861.91 970.8K
10:26 28,847.59 28,854.53 28,847.59 28,854.53 1,346.5K
10:27 28,857.56 28,857.56 28,853.35 28,853.35 542.5K
10:28 28,859.66 28,893.35 28,859.66 28,893.35 580.8K
10:29 28,910.70 28,926.98 28,910.70 28,926.98 409.0K
10:30 28,929.09 28,945.05 28,912.24 28,945.05 1,132.6K
10:31 28,942.94 28,955.57 28,942.94 28,955.57 2,570.4K
10:32 28,953.47 28,970.64 28,953.47 28,970.64 1,224.5K
10:33 28,970.64 28,970.64 28,958.01 28,958.31 350.9K
10:34 28,971.28 28,971.58 28,957.42 28,957.42 356.9K
10:35 28,957.42 28,963.74 28,957.42 28,957.42 828.1K
10:36 28,959.52 28,961.63 28,957.42 28,957.42 934.3K
10:37 28,949.00 28,949.00 28,949.00 28,949.00 55.9K
10:38 28,949.00 28,964.07 28,949.00 28,964.07 32.5K
10:39 28,949.00 28,957.42 28,949.00 28,957.42 30.2K
10:40 28,957.42 28,957.42 28,957.42 28,957.42 136.5K
10:41 28,957.42 28,971.30 28,957.42 28,971.30 171.7K
10:42 28,971.30 28,981.95 28,971.30 28,981.95 390.4K
10:43 28,981.95 28,984.05 28,981.95 28,984.05 167.8K
10:44 28,975.51 28,975.51 28,968.15 28,968.15 1,092.5K
10:45 28,963.94 28,973.97 28,963.94 28,971.87 838.1K
10:46 28,980.29 28,980.29 28,972.43 28,972.43 173.2K
10:47 28,972.43 28,975.72 28,965.20 28,965.20 363.3K
10:48 28,965.20 28,973.62 28,957.87 28,957.87 790.1K
10:49 28,949.45 28,955.76 28,949.45 28,955.76 78.2K
10:50 28,955.76 28,955.76 28,925.62 28,927.73 140.4K
10:51 28,925.62 28,925.62 28,925.62 28,925.62 753.1K
10:52 28,918.09 28,920.19 28,918.09 28,920.19 153.0K
10:53 28,918.09 28,918.09 28,917.18 28,917.18 113.6K
10:54 28,917.18 28,917.18 28,910.86 28,910.86 201.0K
10:55 28,917.18 28,917.18 28,889.60 28,894.85 287.6K
10:56 28,888.53 28,905.37 28,888.53 28,899.06 927.8K
10:57 28,899.06 28,902.62 28,899.06 28,902.62 70.4K
10:58 28,902.62 28,902.62 28,895.09 28,895.09 191.2K
10:59 28,895.09 28,895.09 28,894.65 28,894.65 503.3K
11:00 28,885.48 28,885.48 28,884.56 28,884.56 41.5K
11:01 28,884.56 28,918.91 28,884.56 28,918.91 7.8K
11:02 28,918.91 28,918.91 28,907.61 28,907.61 683.3K
11:03 28,909.72 28,909.72 28,907.61 28,909.72 251.0K
11:04 28,909.72 28,920.25 28,907.61 28,907.61 245.5K
11:05 28,909.72 28,916.04 28,909.72 28,909.72 805.2K
11:06 28,911.82 28,932.47 28,911.82 28,932.47 84.5K
11:07 28,926.31 28,948.33 28,920.92 28,948.33 337.4K
11:08 28,944.12 28,951.66 28,943.24 28,943.24 141.7K
11:09 28,945.34 28,952.58 28,945.34 28,952.58 20.1K
11:10 28,956.79 28,956.79 28,934.19 28,942.73 332.1K
11:11 28,940.62 28,942.73 28,940.62 28,942.73 588.4K
11:12 28,941.82 28,981.31 28,941.82 28,981.31 331.6K
11:13 28,985.86 28,994.28 28,985.86 28,994.28 190.9K
11:14 28,994.28 29,002.70 28,994.28 28,998.49 732.7K
11:15 28,983.42 28,983.42 28,982.50 28,982.50 108.0K
11:16 28,982.50 28,984.61 28,969.54 28,969.54 353.6K
11:17 28,969.54 28,974.39 28,969.54 28,974.39 361.6K
11:18 28,972.29 28,972.29 28,972.29 28,972.29 89.5K
11:19 28,972.29 28,972.29 28,958.26 28,960.36 292.1K
11:20 28,962.47 28,971.83 28,962.47 28,971.83 623.5K
11:21 28,976.04 28,976.04 28,973.93 28,975.45 587.4K
11:22 28,975.14 29,006.38 28,975.14 28,993.24 382.8K
11:23 28,997.18 28,997.18 28,983.65 28,989.93 795.6K
11:24 29,009.41 29,009.41 28,998.80 29,001.54 1,822.3K
11:25 29,003.65 29,003.65 28,982.26 28,982.26 614.3K
11:26 28,977.72 28,977.72 28,963.15 28,971.30 689.1K
11:27 28,973.41 28,985.88 28,973.41 28,985.57 883.6K
11:28 28,985.57 28,985.57 28,967.36 28,969.46 1,128.4K
11:29 28,969.46 28,971.58 28,969.46 28,971.58 185.1K
11:30 28,969.48 28,979.84 28,969.48 28,975.63 1,121.2K
11:31 28,975.63 28,975.63 28,934.37 28,934.37 1,456.0K
11:32 28,938.58 28,938.58 28,932.70 28,932.99 160.4K
11:33 28,935.10 28,944.29 28,935.10 28,944.29 2,102.2K
11:34 28,944.29 28,946.39 28,934.65 28,934.65 276.8K
11:35 28,936.75 28,936.75 28,934.65 28,934.65 73.0K
11:36 28,928.33 28,932.00 28,926.50 28,926.50 71.5K
11:37 28,949.10 28,958.89 28,949.10 28,958.89 337.1K
11:38 28,963.18 28,963.18 28,946.58 28,946.58 139.9K
11:39 28,946.58 28,952.10 28,946.58 28,949.97 127.2K
11:40 28,957.20 28,959.31 28,957.20 28,959.31 136.2K
11:41 28,965.62 28,967.44 28,956.00 28,956.00 95.4K
11:42 28,966.52 28,966.52 28,958.78 28,958.78 735.0K
11:43 28,956.94 28,960.56 28,952.73 28,960.56 589.1K
11:44 28,958.45 28,958.45 28,920.25 28,920.25 4,985.7K
11:45 28,920.25 28,934.99 28,920.25 28,934.99 225.6K
11:46 28,934.99 28,941.30 28,934.99 28,941.30 1,374.1K
11:47 28,943.41 28,943.41 28,918.70 28,918.70 728.9K
11:48 28,919.62 28,919.62 28,919.62 28,919.62 161.8K
11:49 28,915.84 28,920.05 28,915.84 28,915.84 375.1K
11:50 28,923.38 28,923.38 28,919.16 28,919.16 933.6K
11:51 28,917.06 28,917.06 28,858.10 28,858.10 7,785.9K
11:52 28,898.11 28,898.11 28,860.21 28,860.21 1,664.9K
11:53 28,856.00 28,858.10 28,853.75 28,853.75 1,123.1K
11:54 28,853.75 28,853.75 28,837.46 28,843.78 671.1K
11:55 28,837.16 28,848.29 28,833.22 28,848.29 297.9K
11:56 28,848.03 28,858.55 28,839.60 28,839.60 884.0K
11:57 28,839.60 28,839.60 28,822.76 28,822.76 1,838.0K
11:58 28,822.76 28,822.76 28,802.95 28,802.95 259.9K
11:59 28,805.05 28,815.58 28,802.95 28,815.58 459.7K
12:00 28,815.58 28,850.83 28,815.58 28,850.83 276.5K
12:01 28,850.83 28,857.14 28,836.56 28,836.56 291.4K
12:02 28,840.46 28,841.38 28,826.64 28,826.64 585.0K
12:03 28,798.11 28,798.11 28,788.77 28,788.77 95.7K
12:04 28,788.77 28,788.77 28,786.70 28,786.70 177.4K
12:05 28,789.07 28,789.07 28,782.76 28,786.80 639.1K
12:06 28,763.64 28,775.09 28,753.68 28,771.32 2,565.8K
12:07 28,775.53 28,801.51 28,770.43 28,801.51 420.7K
12:08 28,801.51 28,807.83 28,801.51 28,803.62 88.5K
12:09 28,824.67 28,824.67 28,811.43 28,811.43 363.9K
12:10 28,811.43 28,813.54 28,809.33 28,813.54 182.6K
12:11 28,813.54 28,832.05 28,813.54 28,832.05 129.4K
12:12 28,832.05 28,842.28 28,832.05 28,842.28 500.8K
12:13 28,842.28 28,842.28 28,842.28 28,842.28 0.0K
12:14 28,827.54 28,827.54 28,791.75 28,791.75 1,123.1K
12:15 28,791.75 28,833.86 28,791.75 28,833.86 315.1K
12:16 28,833.86 28,851.00 28,829.65 28,851.00 446.0K
12:17 28,851.00 28,851.00 28,844.69 28,851.00 288.3K
12:18 28,862.45 28,862.45 28,862.45 28,862.45 455.1K
12:19 28,864.55 28,864.55 28,864.55 28,864.55 94.4K
12:20 28,864.86 28,869.07 28,864.86 28,869.07 479.7K
12:21 28,860.65 28,860.65 28,839.60 28,839.60 2,367.8K
12:22 28,842.26 28,842.26 28,839.89 28,841.99 464.8K
12:23 28,846.20 28,846.20 28,831.46 28,831.46 670.6K
12:24 28,833.57 28,871.90 28,833.57 28,871.90 1,721.1K
12:25 28,873.89 28,873.89 28,854.94 28,854.94 1,502.4K
12:26 28,854.94 28,854.94 28,838.10 28,838.10 394.0K
12:27 28,850.73 28,850.73 28,836.91 28,846.55 287.4K
12:28 28,846.55 28,848.48 28,842.33 28,848.48 20.3K
12:29 28,839.93 28,854.66 28,839.93 28,844.14 228.4K
12:30 28,843.53 28,870.90 28,843.53 28,870.90 356.3K
12:31 28,860.37 28,860.37 28,849.34 28,849.34 111.5K
12:32 28,854.74 28,854.74 28,854.74 28,854.74 21.0K
12:33 28,854.74 28,886.32 28,854.74 28,886.32 801.2K
12:34 28,886.32 28,886.32 28,875.38 28,880.82 34.0K
12:35 28,880.82 28,880.82 28,866.97 28,866.97 109.4K
12:36 28,866.97 28,873.28 28,866.97 28,873.28 50.1K
12:37 28,873.28 28,877.50 28,871.18 28,875.98 406.0K
12:38 28,842.29 28,852.29 28,838.08 28,852.29 1,895.5K
12:39 28,852.29 28,867.03 28,848.08 28,848.08 1,297.7K
12:40 28,855.42 28,865.94 28,855.42 28,865.94 303.9K
12:41 28,877.76 28,878.98 28,877.76 28,878.98 228.1K
12:42 28,858.44 28,858.44 28,856.33 28,856.33 242.4K
12:43 28,864.75 28,877.78 28,864.75 28,869.90 200.0K
12:44 28,867.80 28,878.08 28,867.80 28,871.66 209.4K
12:45 28,867.15 28,872.65 28,865.04 28,872.65 141.7K
12:46 28,873.26 28,879.57 28,872.04 28,874.76 288.7K
12:47 28,881.08 28,881.08 28,874.11 28,874.11 160.2K
12:48 28,859.66 28,874.46 28,859.66 28,872.07 282.3K
12:49 28,858.55 28,858.55 28,842.55 28,842.55 399.3K
12:50 28,856.44 28,862.76 28,855.49 28,855.49 69.4K
12:51 28,857.59 28,857.59 28,842.85 28,842.85 349.7K
12:52 28,844.95 28,848.00 28,841.94 28,841.94 92.4K
12:53 28,847.69 28,848.00 28,847.69 28,848.00 24.2K
12:54 28,845.89 28,849.80 28,845.56 28,849.80 296.1K
12:55 28,871.46 28,894.65 28,871.46 28,894.65 80.0K
12:56 28,877.48 28,877.48 28,864.84 28,864.84 97.4K
12:57 28,864.84 28,883.19 28,857.60 28,883.19 362.5K
12:58 28,884.10 28,886.58 28,873.95 28,873.95 182.8K
12:59 28,871.85 28,878.16 28,871.85 28,877.25 426.6K
13:00 28,870.94 28,877.25 28,870.94 28,877.25 22.2K
13:01 28,883.57 28,883.57 28,879.36 28,879.36 83.3K
13:02 28,879.36 28,881.46 28,879.36 28,881.46 177.6K
13:03 28,881.46 28,882.68 28,877.25 28,882.68 206.8K
13:04 28,882.68 28,882.68 28,873.24 28,873.24 56.4K
13:05 28,875.35 28,879.56 28,875.35 28,877.45 77.7K
13:06 28,877.45 28,877.45 28,877.45 28,877.45 50.0K
13:07 28,877.45 28,896.16 28,877.45 28,896.16 194.2K
13:08 28,896.46 28,902.28 28,896.46 28,902.28 120.9K
13:09 28,902.28 28,902.55 28,902.28 28,902.55 284.4K
13:10 28,900.45 28,902.55 28,898.31 28,898.31 123.8K
13:11 28,902.55 28,902.85 28,900.45 28,902.85 117.1K
13:12 28,900.75 28,904.07 28,900.75 28,904.07 275.3K
13:13 28,911.60 28,919.86 28,911.60 28,919.86 343.0K
13:14 28,917.75 28,926.17 28,917.75 28,926.17 732.5K
13:15 28,926.17 28,929.20 28,926.17 28,929.20 244.5K
13:16 28,929.20 28,932.82 28,929.20 28,932.82 181.8K
13:17 28,930.44 28,932.54 28,912.92 28,912.92 327.5K
13:18 28,910.82 28,910.82 28,908.71 28,908.71 133.9K
13:19 28,922.57 28,922.57 28,922.27 28,922.27 151.7K
13:20 28,916.76 28,927.61 28,916.76 28,926.40 48.9K
13:21 28,926.40 28,926.40 28,916.76 28,916.76 658.8K
13:22 28,916.76 28,956.65 28,916.76 28,946.09 576.3K
13:23 28,942.18 28,968.69 28,942.18 28,968.69 701.0K
13:24 28,964.48 28,964.48 28,956.64 28,956.64 276.0K
13:25 28,958.74 28,962.67 28,956.91 28,962.67 339.2K
13:26 28,944.63 28,966.93 28,944.63 28,966.93 1,029.3K
13:27 28,966.93 28,966.93 28,945.88 28,945.88 249.7K
13:28 28,944.96 28,947.04 28,940.10 28,947.04 169.0K
13:29 28,948.22 28,949.72 28,947.62 28,949.72 147.5K
13:30 28,949.72 28,953.93 28,925.90 28,925.90 130.9K
13:31 28,925.90 28,925.90 28,915.91 28,915.91 737.6K
13:32 28,915.91 28,915.91 28,883.71 28,890.33 544.2K
13:33 28,891.25 28,897.67 28,891.25 28,897.67 341.8K
13:34 28,895.56 28,895.56 28,885.03 28,885.03 377.3K
13:35 28,887.14 28,887.14 28,878.55 28,878.55 394.3K
13:36 28,879.47 28,879.47 28,874.64 28,874.64 375.9K
13:37 28,874.01 28,874.01 28,842.80 28,842.80 1,610.7K
13:38 28,843.72 28,869.80 28,843.72 28,869.80 485.5K
13:39 28,887.24 28,887.24 28,867.05 28,871.26 73.7K
13:40 28,875.47 28,892.64 28,873.37 28,892.64 137.8K
13:41 28,888.43 28,891.45 28,876.38 28,876.38 169.7K
13:42 28,884.57 28,887.90 28,844.91 28,845.24 398.5K
13:43 28,844.44 28,845.96 28,830.56 28,830.56 101.5K
13:44 28,832.66 28,837.25 28,832.66 28,837.25 96.8K
13:45 28,822.18 28,822.18 28,796.91 28,796.91 5,654.5K
13:46 28,801.12 28,826.72 28,801.12 28,826.72 30.0K
13:47 28,828.83 28,848.09 28,825.14 28,825.14 62.3K
13:48 28,823.02 28,825.13 28,818.81 28,818.81 39.0K
13:49 28,851.84 28,851.84 28,821.30 28,830.95 512.6K
13:50 28,809.85 28,814.98 28,809.85 28,814.98 654.6K
13:51 28,812.57 28,812.57 28,810.47 28,810.47 502.8K
13:52 28,810.47 28,811.38 28,794.54 28,794.54 407.3K
13:53 28,796.64 28,805.07 28,796.64 28,802.96 88.4K
13:54 28,798.64 28,813.38 28,798.64 28,813.38 480.6K
13:55 28,811.55 28,811.55 28,784.40 28,786.84 39.6K
13:56 28,786.84 28,796.06 28,781.38 28,787.07 308.0K
13:57 28,787.07 28,787.07 28,783.40 28,783.40 34.4K
13:58 28,763.21 28,783.94 28,761.11 28,783.94 87.6K
13:59 28,783.94 28,791.38 28,783.13 28,787.71 289.9K
14:00 28,787.71 28,787.71 28,758.35 28,758.35 38.8K
14:01 28,742.96 28,745.07 28,742.32 28,742.32 3,279.2K
14:02 28,737.73 28,814.85 28,737.73 28,814.85 220.7K
14:03 28,814.85 28,839.62 28,814.85 28,815.77 14.6K
14:04 28,816.69 28,855.22 28,816.69 28,851.29 83.0K
14:05 28,839.36 28,841.46 28,824.01 28,824.01 230.8K
14:06 28,773.69 28,773.69 28,773.39 28,773.39 206.2K
14:07 28,803.02 28,803.02 28,800.91 28,800.91 56.8K
14:08 28,806.43 28,806.43 28,804.62 28,804.62 115.2K
14:09 28,806.73 28,806.73 28,802.52 28,802.52 619.1K
14:10 28,802.52 28,802.52 28,730.80 28,730.80 1,685.7K
14:11 28,729.29 28,792.54 28,729.29 28,792.54 109.3K
14:12 28,775.54 28,786.55 28,727.18 28,784.71 1,025.1K
14:13 28,786.55 28,786.55 28,785.63 28,785.63 43.6K
14:14 28,785.63 28,827.84 28,760.08 28,760.08 96.7K
14:15 28,787.61 28,787.61 28,787.61 28,787.61 383.9K
14:16 28,787.61 28,814.98 28,768.66 28,768.66 5,933.0K
14:17 28,770.77 28,772.78 28,768.66 28,768.84 1,143.9K
14:18 28,749.57 28,749.57 28,744.07 28,745.36 739.0K
14:19 28,741.69 28,744.72 28,741.69 28,741.96 366.0K
14:20 28,773.16 28,787.89 28,773.16 28,787.89 1,654.5K
14:21 28,787.89 28,787.89 28,777.91 28,780.01 73.8K
14:22 28,780.01 28,792.21 28,780.01 28,792.21 123.8K
14:23 28,780.01 28,784.41 28,772.48 28,782.30 72.2K
14:24 28,786.51 28,786.51 28,771.29 28,771.29 77.1K
14:25 28,771.29 28,780.20 28,771.29 28,780.20 84.7K
14:26 28,782.30 28,782.30 28,744.04 28,744.04 472.2K
14:27 28,748.25 28,750.35 28,748.25 28,748.25 740.3K
14:28 28,742.23 28,759.94 28,742.23 28,759.94 46.8K
14:29 28,762.66 28,764.77 28,762.66 28,764.60 137.9K
14:30 28,765.52 28,765.52 28,740.75 28,740.75 127.7K
14:31 28,740.75 28,756.62 28,740.75 28,756.62 43.3K
14:32 28,765.37 28,773.79 28,761.16 28,765.37 453.4K
14:33 28,771.69 28,775.90 28,771.69 28,775.90 105.4K
14:34 28,775.90 28,775.90 28,739.20 28,744.97 259.7K
14:35 28,744.97 28,777.09 28,744.97 28,777.09 207.6K
14:36 28,777.09 28,777.09 28,777.09 28,777.09 593.6K
14:37 28,772.87 28,772.87 28,737.09 28,737.09 262.7K
14:38 28,737.09 28,737.09 28,729.75 28,729.75 204.9K
14:39 28,760.95 28,762.51 28,730.02 28,730.02 660.5K
14:40 28,748.37 28,748.37 28,733.45 28,733.45 837.4K
14:41 28,737.39 28,737.74 28,733.18 28,737.74 71.4K
14:42 28,741.95 28,757.02 28,741.95 28,756.10 102.5K
14:43 28,751.35 28,751.35 28,720.06 28,720.06 977.0K
14:44 28,720.06 28,750.20 28,720.06 28,750.20 536.6K
14:45 28,753.60 28,755.71 28,753.60 28,755.71 166.4K
14:46 28,736.17 28,736.17 28,735.85 28,735.85 108.7K
14:47 28,735.85 28,759.01 28,734.91 28,734.91 1,347.5K
14:48 28,717.74 28,717.74 28,672.86 28,672.86 12,376.9K
14:49 28,672.86 28,674.97 28,668.65 28,670.76 2,894.0K
14:50 28,674.97 28,674.97 28,634.67 28,634.67 2,676.4K
14:51 28,654.20 28,654.20 28,639.58 28,639.58 1,020.9K
14:52 28,653.34 28,660.26 28,653.34 28,660.26 539.4K
14:53 28,675.00 28,675.00 28,659.62 28,659.62 3,071.9K
14:54 28,659.62 28,659.62 28,645.25 28,645.25 1,043.2K
14:55 28,647.36 28,647.36 28,645.25 28,645.25 498.6K
14:56 28,645.25 28,668.78 28,645.25 28,668.78 298.0K
14:57 28,668.78 28,674.01 28,668.78 28,674.01 392.1K
14:58 28,669.19 28,669.19 28,664.98 28,669.19 427.3K
14:59 28,671.30 28,671.30 28,660.13 28,660.13 783.5K
15:00 28,654.40 28,661.03 28,654.40 28,655.13 650.5K
15:01 28,662.15 28,713.11 28,662.15 28,713.11 1,563.6K
15:02 28,707.57 28,714.61 28,707.57 28,713.40 471.4K
15:03 28,673.32 28,673.32 28,663.68 28,663.68 293.9K
15:04 28,663.68 28,670.10 28,663.68 28,670.10 42.3K
15:05 28,670.10 28,696.89 28,647.49 28,696.89 2,781.5K
15:06 28,698.72 28,710.17 28,698.72 28,710.17 654.4K
15:07 28,709.25 28,711.36 28,709.25 28,711.36 28.0K
15:08 28,711.36 28,711.36 28,705.04 28,705.34 1,262.2K
15:09 28,701.13 28,707.45 28,701.13 28,705.34 32.9K
15:10 28,709.55 28,710.21 28,685.49 28,685.49 295.3K
15:11 28,652.03 28,670.13 28,652.03 28,670.13 211.2K
15:12 28,689.97 28,699.92 28,666.75 28,666.75 1,033.9K
15:13 28,664.65 28,668.86 28,664.65 28,664.65 307.8K
15:14 28,666.75 28,696.89 28,666.75 28,694.14 81.2K
15:15 28,687.72 28,689.82 28,635.54 28,635.54 165.3K
15:16 28,631.33 28,643.97 28,631.33 28,633.44 1,518.8K
15:17 28,635.54 28,637.65 28,634.33 28,637.65 230.3K
15:18 28,641.86 28,643.97 28,639.76 28,643.97 144.0K
15:19 28,632.25 28,632.25 28,625.56 28,625.56 1,131.0K
15:20 28,621.35 28,621.35 28,612.61 28,612.61 52.5K
15:21 28,608.40 28,608.40 28,608.40 28,608.40 232.8K
15:22 28,608.40 28,608.40 28,593.82 28,593.82 68.4K
15:23 28,581.16 28,581.16 28,551.31 28,557.43 262.4K
15:24 28,556.51 28,558.93 28,556.51 28,558.93 13.9K
15:25 28,552.62 28,552.62 28,549.00 28,549.00 98.8K
15:26 28,549.00 28,571.60 28,549.00 28,567.39 3,779.2K
15:27 28,567.39 28,605.29 28,567.39 28,605.29 2,912.3K
15:28 28,607.40 28,615.82 28,607.40 28,615.82 614.4K
15:29 28,615.82 28,615.82 28,613.71 28,613.71 83.3K
15:30 28,613.71 28,630.84 28,610.49 28,624.53 199.9K
15:31 28,631.15 28,631.15 28,621.23 28,621.23 376.4K
15:32 28,625.44 28,632.06 28,620.78 28,632.06 56.0K
15:33 28,632.06 28,634.17 28,629.96 28,634.17 680.4K
15:34 28,636.27 28,636.27 28,621.53 28,621.53 50.6K
15:35 28,621.53 28,625.75 28,620.62 28,620.62 39.6K
15:36 28,620.62 28,620.62 28,614.00 28,614.00 38.9K
15:37 28,616.10 28,616.10 28,588.87 28,588.87 188.4K
15:38 28,596.64 28,596.64 28,581.01 28,581.01 375.8K
15:39 28,581.01 28,581.01 28,552.09 28,552.09 117.5K
15:40 28,537.02 28,537.02 28,461.67 28,494.87 1,543.8K
15:41 28,492.11 28,509.29 28,492.11 28,507.18 262.0K
15:42 28,513.23 28,513.23 28,487.97 28,487.97 3,196.6K
15:43 28,502.62 28,511.32 28,502.62 28,511.32 161.2K
15:44 28,504.88 28,504.88 28,470.81 28,470.81 3,017.5K
15:45 28,472.91 28,477.42 28,472.91 28,477.42 468.4K
15:46 28,468.68 28,475.31 28,443.73 28,443.73 10,501.8K
15:47 28,433.20 28,433.20 28,433.20 28,433.20 955.4K
15:48 28,435.95 28,435.95 28,433.85 28,435.95 689.4K
15:49 28,435.95 28,439.86 28,433.85 28,435.65 435.0K
15:50 28,432.36 28,432.36 28,419.69 28,432.30 698.0K
15:51 28,420.61 28,433.24 28,420.61 28,426.93 1,481.2K
15:52 28,426.93 28,426.93 28,426.93 28,426.93 0.8K
15:53 28,433.24 28,443.15 28,433.24 28,443.15 659.3K
15:54 28,445.26 28,457.89 28,441.35 28,441.35 364.4K
15:55 28,438.33 28,442.71 28,430.08 28,442.71 236.6K
15:56 28,427.97 28,445.19 28,427.97 28,445.19 50.3K
15:57 28,438.50 28,444.82 28,434.66 28,434.66 189.3K
15:58 28,443.09 28,443.60 28,435.17 28,443.60 136.2K
15:59 28,453.31 28,455.42 28,451.21 28,451.21 807.2K
16:00 28,436.47 28,436.47 28,418.87 28,432.26 839.3K
16:01 28,428.65 28,434.05 28,426.71 28,426.71 99.2K
16:02 28,428.51 28,428.51 28,420.09 28,420.09 109.4K
16:03 28,417.99 28,417.99 28,403.25 28,407.46 1,392.9K
16:04 28,407.46 28,415.88 28,407.46 28,411.67 126.9K
16:05 28,420.09 28,464.31 28,420.09 28,464.31 517.9K
16:06 28,464.95 28,468.35 28,464.95 28,466.25 133.4K
16:07 28,468.35 28,469.92 28,462.04 28,469.92 244.5K
16:08 28,469.92 28,484.11 28,469.92 28,484.11 1,892.4K
16:09 28,486.22 28,529.02 28,486.22 28,529.02 144.9K
16:10 28,537.45 28,537.45 28,510.30 28,512.40 1,155.0K
16:11 28,513.05 28,525.68 28,513.05 28,525.68 365.0K
16:12 28,517.26 28,519.67 28,517.26 28,518.21 227.8K
16:13 28,511.90 28,511.90 28,499.26 28,499.26 727.6K
16:14 28,492.95 28,504.10 28,486.63 28,504.10 309.3K
16:15 28,491.63 28,503.18 28,490.58 28,490.58 723.0K
16:16 28,520.06 28,545.33 28,520.06 28,543.22 9,414.2K
16:17 28,547.43 28,547.43 28,530.59 28,537.28 720.3K
16:18 28,547.81 28,573.07 28,547.81 28,573.07 1,245.9K
16:19 28,577.29 28,577.29 28,570.97 28,570.97 1,059.9K
16:20 28,575.18 28,577.29 28,573.07 28,577.29 3,073.1K
16:21 28,585.00 28,587.11 28,582.90 28,582.90 237.7K
16:22 28,585.00 28,595.64 28,585.00 28,594.01 325.0K
16:23 28,591.26 28,591.26 28,582.84 28,584.67 1,250.0K
16:24 28,559.36 28,559.36 28,556.44 28,556.44 215.3K
16:25 28,562.76 28,632.26 28,562.76 28,626.86 204.7K
16:26 28,639.22 28,651.11 28,639.22 28,651.11 232.7K
16:27 28,653.22 28,653.22 28,634.27 28,638.18 276.2K
16:28 28,638.18 28,642.39 28,638.18 28,638.18 534.6K
16:29 28,643.31 28,651.73 28,643.31 28,651.73 516.2K
16:30 28,669.35 28,674.78 28,664.67 28,670.18 4,659.3K
16:31 28,665.58 28,665.58 28,659.26 28,659.26 1,024.4K
16:32 28,661.67 28,671.31 28,659.56 28,671.31 285.3K
16:33 28,715.53 28,715.53 28,711.32 28,713.42 8,460.4K
16:34 28,707.10 28,707.10 28,705.00 28,707.10 199.9K
16:35 28,705.00 28,728.16 28,705.00 28,728.16 932.9K
16:36 28,736.58 28,765.47 28,734.48 28,765.47 1,661.8K
16:37 28,769.68 28,769.68 28,765.17 28,765.17 558.3K
16:38 28,767.27 28,769.38 28,767.27 28,769.38 537.8K
16:39 28,769.38 28,769.38 28,755.82 28,765.01 1,057.0K
16:40 28,746.74 28,746.74 28,731.50 28,732.71 367.1K
16:41 28,732.71 28,732.71 28,730.60 28,730.60 287.8K
16:42 28,724.29 28,726.39 28,720.08 28,726.39 116.2K
16:43 28,720.08 28,745.79 28,720.08 28,737.52 1,090.4K
16:44 28,741.73 28,766.73 28,736.59 28,766.73 232.4K
16:45 28,770.02 28,770.02 28,768.22 28,768.22 1,061.6K
16:46 28,768.22 28,768.22 28,752.08 28,760.51 364.1K
16:47 28,760.61 28,770.46 28,751.51 28,751.51 1,059.7K
16:48 28,737.98 28,737.98 28,707.84 28,707.84 1,400.9K
16:49 28,709.95 28,723.50 28,709.95 28,723.50 284.1K
16:50 28,710.87 28,710.87 28,710.87 28,710.87 154.7K
16:51 28,719.29 28,719.29 28,710.87 28,710.87 98.4K
16:52 28,710.87 28,710.87 28,710.87 28,710.87 110.5K
16:53 28,710.87 28,715.08 28,710.87 28,715.08 27.6K
16:54 28,724.53 28,724.53 28,720.31 28,724.53 30.9K
16:55 28,726.63 28,732.95 28,726.63 28,730.84 60.8K
16:56 28,728.74 28,730.84 28,728.74 28,730.84 49.7K
16:57 28,730.84 28,730.84 28,724.53 28,726.63 60.8K
16:58 28,720.31 28,720.31 28,710.57 28,710.57 182.4K
16:59 28,706.36 28,710.57 28,706.36 28,710.57 127.0K
17:00 28,722.91 28,727.12 28,722.91 28,725.02 526.4K
17:01 28,775.55 28,786.57 28,775.55 28,786.57 2,481.9K
17:02 28,788.67 28,801.31 28,788.67 28,801.31 538.1K
17:03 28,801.31 28,829.34 28,799.20 28,829.34 278.3K
17:04 28,829.34 28,833.55 28,829.34 28,831.45 1,071.5K
17:05 28,831.45 28,851.84 28,811.83 28,851.84 1,592.0K
17:06 28,862.06 28,872.59 28,862.06 28,871.28 2,295.1K
17:07 28,870.36 28,870.36 28,861.94 28,865.88 750.9K
17:08 28,896.40 28,900.71 28,890.33 28,894.55 2,668.7K
17:09 28,900.86 28,905.07 28,900.86 28,904.16 2,000.5K
17:10 28,902.05 28,902.05 28,878.89 28,878.89 2,939.2K
17:11 28,880.08 28,890.32 28,876.93 28,890.32 201.6K
17:12 28,873.61 28,882.03 28,869.40 28,882.03 458.3K
17:13 28,936.77 28,957.83 28,936.77 28,957.83 8,486.4K
17:14 28,964.14 29,046.06 28,964.14 29,046.06 10,325.8K
17:15 29,006.06 29,033.63 29,002.05 29,002.05 5,863.2K
17:16 29,004.15 29,023.45 29,004.15 29,023.45 638.5K
17:17 29,036.08 29,036.08 29,006.61 29,006.61 1,874.4K
17:18 29,003.90 29,003.90 28,977.88 28,977.88 1,511.7K
17:19 29,017.89 29,018.49 29,013.06 29,013.06 1,121.2K
17:20 29,002.54 29,002.54 28,998.32 29,001.04 2,367.5K
17:21 29,001.04 29,001.04 28,956.82 28,960.44 2,223.6K
17:22 28,965.88 28,965.88 28,957.46 28,961.97 559.7K
17:23 28,955.65 28,955.65 28,930.84 28,930.84 1,684.2K
17:24 28,928.72 28,932.92 28,926.60 28,932.92 227.4K
17:25 28,959.96 28,962.94 28,942.53 28,962.94 699.6K
17:26 28,963.86 28,971.43 28,954.58 28,971.43 1,304.5K
17:27 28,975.64 28,977.74 28,973.53 28,973.53 479.4K
17:28 28,973.53 28,975.64 28,973.53 28,975.64 462.3K
17:29 28,989.40 28,989.40 28,957.85 28,957.85 563.2K
17:30 28,957.85 28,971.61 28,957.85 28,971.61 0.7K
17:31 28,971.61 28,975.82 28,971.61 28,975.82 356.1K
17:32 28,971.61 28,980.97 28,971.61 28,980.97 2,243.6K
17:33 28,976.76 28,977.94 28,974.91 28,976.75 282.1K
17:34 28,977.05 28,977.05 28,977.05 28,977.05 39.7K
17:35 28,974.95 29,009.54 28,974.95 29,009.54 551.6K
17:36 29,011.65 29,014.68 29,011.65 29,012.19 757.1K
17:37 29,010.09 29,012.84 28,997.47 28,997.47 39.9K
17:38 28,999.57 29,010.47 28,993.26 29,010.47 667.5K
17:39 29,016.78 29,016.78 29,014.68 29,014.68 203.7K
17:40 29,014.68 29,014.68 29,013.76 29,013.76 90.9K
17:41 29,013.76 29,015.38 29,004.86 29,015.38 695.6K
17:42 29,023.80 29,023.80 29,021.70 29,023.80 319.2K
17:43 29,021.70 29,040.57 29,021.70 29,040.57 286.7K
17:44 29,057.57 29,057.57 29,052.73 29,054.98 1,830.4K
17:45 29,052.88 29,052.88 29,037.76 29,037.76 3,288.9K
17:46 29,035.66 29,062.54 29,035.66 29,058.33 385.2K
17:47 29,042.17 29,042.17 29,018.85 29,018.85 3,706.7K
17:48 29,019.77 29,019.77 29,015.56 29,015.56 1,111.5K
17:49 29,031.19 29,056.45 29,031.19 29,056.45 1,537.7K
17:50 29,052.24 29,089.06 29,014.34 29,061.69 19,761.6K
17:51 29,064.98 29,064.98 29,056.56 29,058.67 592.0K
17:52 29,051.33 29,051.33 29,044.69 29,044.69 297.0K
17:53 29,074.17 29,074.17 29,048.28 29,048.28 4,848.3K
17:54 29,033.21 29,039.52 29,033.21 29,039.52 74.6K
17:55 29,045.84 29,045.84 29,041.63 29,045.84 662.2K
17:56 29,052.16 29,075.92 29,052.16 29,075.92 1,208.4K
17:57 29,073.23 29,079.53 29,073.23 29,079.53 574.6K
17:58 29,077.42 29,083.74 29,071.11 29,071.11 1,475.6K
17:59 29,079.53 29,087.30 29,078.88 29,087.30 712.7K
18:00 29,078.88 29,095.73 29,078.88 29,086.55 1,497.6K
18:01 29,103.39 29,109.71 29,103.39 29,107.61 2,086.2K
18:02 29,107.61 29,107.61 29,088.66 29,097.85 97.5K
18:03 29,102.06 29,102.67 29,102.06 29,102.67 683.1K
18:04 29,098.46 29,120.81 29,095.22 29,120.81 1,199.1K
18:05 29,122.91 29,126.57 29,116.59 29,118.14 399.1K
18:06 29,109.72 29,109.72 29,091.96 29,091.96 802.7K
18:07 29,091.96 29,091.96 29,081.44 29,085.65 1,356.8K
18:08 29,066.70 29,066.70 29,051.63 29,057.19 1,443.7K
18:09 29,052.98 29,060.05 29,050.41 29,050.41 625.0K
18:10 29,060.64 29,060.64 29,040.94 29,040.94 727.8K
18:11 29,046.34 29,046.34 29,014.32 29,014.32 4,603.0K
18:12 29,014.32 29,018.53 29,014.32 29,018.53 609.8K
18:13 29,016.42 29,018.53 29,014.32 29,014.32 1,434.2K
18:14 29,012.21 29,038.73 29,012.21 29,038.73 1,483.5K
18:15 29,038.73 29,038.73 29,035.44 29,037.54 276.5K
18:16 29,039.65 29,039.65 29,035.44 29,036.63 336.6K
18:17 29,035.44 29,035.44 29,026.10 29,026.10 113.6K
18:18 29,026.10 29,026.10 29,013.47 29,013.47 1,262.8K
18:19 28,990.31 28,990.31 28,973.46 28,973.46 3,691.6K
18:20 28,970.14 28,970.14 28,970.14 28,970.14 126.5K
18:21 28,972.24 28,972.24 28,965.82 28,966.06 565.8K
18:22 28,986.56 29,001.29 28,986.56 29,001.29 1,320.5K
18:23 29,001.29 29,001.29 28,993.79 28,993.79 45.7K
18:24 28,985.64 28,991.95 28,985.64 28,991.95 239.2K
18:25 28,985.64 28,985.64 28,968.79 28,971.82 1,192.7K
18:26 28,971.82 28,993.17 28,971.82 28,993.17 123.9K
18:27 28,993.17 28,993.17 28,993.17 28,993.17 56.3K
18:28 28,993.17 28,993.17 28,991.06 28,991.06 45.0K
18:29 28,991.06 29,012.12 28,991.06 29,012.12 6,384.4K
18:30 29,010.01 29,010.01 29,009.09 29,009.09 23.2K
18:31 29,006.34 29,026.18 29,005.13 29,009.67 5,055.7K
18:32 29,009.37 29,009.37 29,009.37 29,009.37 17.1K
18:33 29,009.37 29,014.76 29,004.24 29,011.09 148.5K
18:34 29,010.55 29,031.90 29,010.55 29,031.90 959.4K
18:35 29,008.37 29,008.37 29,002.59 29,002.59 520.6K
18:36 29,004.69 29,004.69 28,998.92 29,001.02 57.1K
18:37 29,004.83 29,019.69 29,004.83 29,019.69 1,017.5K
18:38 28,994.08 29,005.44 28,990.46 29,005.44 693.0K
18:39 29,006.63 29,021.45 29,006.63 29,021.45 2,440.4K
18:40 29,044.97 29,044.97 29,044.97 29,044.97 692.1K
18:51 29,107.43 29,107.43 29,107.43 29,107.43 19,613.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし