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 28,947.67 28,947.67 28,907.93 28,907.93 1,804.2K
10:01 28,892.86 28,934.34 28,892.86 28,934.34 1,821.7K
10:02 28,955.39 28,955.39 28,945.87 28,945.87 1,341.4K
10:03 28,957.57 28,979.84 28,957.57 28,973.19 2,758.5K
10:04 29,000.73 29,012.44 28,985.07 28,987.18 1,202.7K
10:05 28,979.30 28,994.62 28,979.30 28,994.62 7,124.0K
10:06 29,010.89 29,021.80 29,007.06 29,019.70 732.4K
10:07 29,015.11 29,015.11 29,002.47 29,006.69 946.2K
10:08 29,008.79 29,013.38 29,008.79 29,013.38 696.1K
10:09 29,017.59 29,017.59 29,012.12 29,012.12 769.4K
10:10 29,003.97 29,013.94 28,999.45 29,013.94 635.0K
10:11 29,006.44 29,015.78 29,006.44 29,015.78 390.6K
10:12 29,014.86 29,014.86 28,995.75 28,995.75 300.9K
10:13 28,987.79 28,987.79 28,976.89 28,976.89 514.6K
10:14 28,979.31 28,979.31 28,977.21 28,977.21 136.5K
10:15 28,977.21 28,979.31 28,977.21 28,979.31 617.1K
10:16 28,983.52 28,986.55 28,983.52 28,986.55 297.5K
10:17 28,986.55 29,028.10 28,986.55 29,028.10 3,247.5K
10:18 29,059.72 29,066.42 29,055.89 29,060.10 695.5K
10:19 29,057.24 29,082.10 29,057.24 29,082.10 407.9K
10:20 29,080.00 29,087.88 29,065.57 29,087.88 806.8K
10:21 29,087.88 29,090.42 29,087.88 29,090.42 1,249.4K
10:22 29,090.42 29,093.92 29,089.98 29,093.92 499.9K
10:23 29,073.39 29,075.79 29,071.28 29,075.79 157.2K
10:24 29,076.71 29,084.97 29,076.71 29,082.86 248.2K
10:25 29,080.76 29,080.76 29,060.59 29,060.59 240.7K
10:26 29,052.18 29,052.18 29,023.02 29,037.76 5,976.0K
10:27 29,033.55 29,033.55 29,022.51 29,026.72 86.5K
10:28 29,031.25 29,031.25 29,029.74 29,029.74 222.4K
10:29 29,029.74 29,029.74 29,020.72 29,020.72 120.1K
10:30 29,019.51 29,036.30 29,019.51 29,036.30 91.7K
10:31 29,036.91 29,036.91 29,022.88 29,022.88 330.6K
10:32 29,035.92 29,035.92 29,025.07 29,025.07 78.5K
10:33 29,017.73 29,017.73 29,004.02 29,004.02 4,296.2K
10:34 29,004.02 29,017.57 29,004.02 29,015.46 48.0K
10:35 29,015.46 29,019.68 29,013.36 29,019.68 153.4K
10:36 29,019.68 29,019.68 28,994.57 29,003.37 339.8K
10:37 29,003.37 29,030.19 29,003.37 29,030.19 348.7K
10:38 29,028.10 29,030.20 29,028.10 29,030.20 91.1K
10:39 29,030.20 29,041.95 29,019.04 29,019.04 160.8K
10:40 29,016.94 29,027.30 29,016.94 29,023.09 263.1K
10:41 29,023.09 29,023.09 29,006.57 29,006.57 314.4K
10:42 29,008.67 29,027.62 28,999.95 28,999.95 420.9K
10:43 29,008.37 29,050.34 29,008.37 29,050.34 412.7K
10:44 29,052.17 29,053.90 29,045.86 29,053.90 418.3K
10:45 29,016.22 29,016.22 29,008.10 29,008.10 460.2K
10:46 29,008.10 29,026.75 29,008.10 29,026.75 301.4K
10:47 29,049.36 29,053.57 29,038.83 29,053.57 125.9K
10:48 29,003.03 29,011.46 29,003.03 29,011.46 6,847.5K
10:49 29,001.52 29,010.71 29,001.52 29,003.18 471.4K
10:50 28,993.98 29,006.20 28,993.98 29,006.20 212.0K
10:51 29,006.20 29,017.36 29,006.20 29,017.36 497.3K
10:52 29,011.00 29,011.00 29,006.79 29,006.79 130.9K
10:53 29,006.79 29,006.79 28,999.25 29,003.46 69.6K
10:54 29,003.46 29,018.54 29,003.46 29,018.54 783.7K
10:55 29,010.11 29,010.11 29,002.61 29,002.61 273.8K
10:56 29,011.03 29,011.03 29,004.29 29,004.29 109.0K
10:57 29,004.29 29,004.29 29,004.29 29,004.29 8.2K
10:58 29,004.29 29,016.68 29,003.37 29,016.68 190.3K
10:59 29,018.52 29,021.24 29,018.52 29,021.24 29.6K
11:00 29,021.24 29,023.34 29,000.38 29,000.38 389.7K
11:01 29,000.38 29,005.24 29,000.38 29,005.24 148.4K
11:02 29,011.66 29,020.85 29,011.66 29,020.85 124.7K
11:03 29,020.85 29,020.85 29,013.24 29,013.24 52.0K
11:04 29,017.23 29,017.23 28,979.33 28,987.75 1,080.4K
11:05 28,975.04 28,984.66 28,972.93 28,984.66 223.8K
11:06 28,984.66 28,984.66 28,984.66 28,984.66 136.3K
11:07 28,978.34 28,985.98 28,978.34 28,985.98 729.6K
11:08 28,985.98 28,992.30 28,983.88 28,992.30 379.6K
11:09 28,985.88 28,985.88 28,966.55 28,966.55 252.6K
11:10 28,962.04 28,968.06 28,959.16 28,968.06 340.3K
11:11 28,968.06 28,968.06 28,965.66 28,967.76 283.0K
11:12 28,967.76 28,967.76 28,963.55 28,963.55 22.6K
11:13 28,940.39 28,940.39 28,914.31 28,914.31 2,729.5K
11:14 28,914.31 28,945.46 28,914.31 28,934.93 448.9K
11:15 28,934.93 28,972.83 28,934.93 28,972.83 1,160.4K
11:16 28,971.91 28,971.91 28,950.86 28,954.80 139.2K
11:17 28,963.22 28,964.14 28,963.22 28,964.14 213.6K
11:18 28,966.51 28,966.51 28,932.72 28,932.72 381.1K
11:19 28,932.72 28,932.72 28,932.72 28,932.72 18.7K
11:20 28,936.93 28,952.00 28,936.93 28,949.88 22.5K
11:21 28,935.14 28,935.14 28,925.15 28,925.15 77.9K
11:22 28,925.15 28,950.42 28,925.15 28,950.42 94.3K
11:23 28,954.63 28,956.75 28,954.63 28,956.75 17.8K
11:24 28,963.07 28,965.17 28,963.07 28,965.17 42.2K
11:25 28,965.17 28,965.17 28,963.07 28,963.07 79.2K
11:26 28,963.07 28,970.14 28,960.96 28,970.14 153.9K
11:27 28,968.03 28,970.14 28,968.03 28,970.14 79.9K
11:28 28,959.61 28,962.53 28,954.10 28,954.10 29.9K
11:29 28,959.77 28,959.77 28,959.77 28,959.77 7.6K
11:30 28,960.69 28,962.80 28,954.37 28,954.37 116.6K
11:31 28,954.37 28,954.37 28,947.11 28,947.11 404.7K
11:32 28,950.44 28,951.94 28,949.83 28,951.94 74.6K
11:33 28,951.94 28,958.56 28,951.94 28,958.56 190.2K
11:34 28,958.56 28,959.47 28,954.62 28,954.62 32.0K
11:35 28,954.62 28,954.62 28,953.70 28,953.70 58.1K
11:36 28,951.88 28,951.88 28,950.67 28,950.67 206.6K
11:37 28,911.22 28,923.85 28,911.22 28,923.85 746.8K
11:38 28,928.06 28,928.06 28,928.06 28,928.06 125.7K
11:39 28,942.80 28,959.98 28,942.80 28,959.98 228.8K
11:40 28,952.44 28,952.44 28,943.69 28,945.20 275.3K
11:41 28,943.10 28,943.10 28,940.07 28,940.07 65.9K
11:42 28,940.07 28,945.80 28,937.97 28,945.80 267.8K
11:43 28,943.96 28,964.84 28,943.96 28,964.84 313.8K
11:44 28,964.84 28,964.84 28,960.26 28,964.57 781.2K
11:45 28,950.42 28,965.49 28,950.42 28,965.49 74.7K
11:46 28,965.19 28,965.19 28,960.98 28,965.19 136.1K
11:47 28,965.19 28,970.05 28,965.19 28,970.05 682.2K
11:48 28,970.05 28,982.00 28,970.05 28,982.00 544.7K
11:49 28,979.89 28,979.89 28,959.69 28,959.69 2,494.0K
11:50 28,959.69 28,959.69 28,956.66 28,956.66 26.4K
11:51 28,960.88 28,961.18 28,954.56 28,959.07 414.4K
11:52 28,953.64 28,953.64 28,949.97 28,952.08 304.3K
11:53 28,949.69 28,949.69 28,945.47 28,945.47 69.0K
11:54 28,947.58 28,949.96 28,945.74 28,949.96 68.5K
11:55 28,949.96 28,951.79 28,949.96 28,951.79 0.6K
11:56 28,947.58 28,951.79 28,947.58 28,951.79 124.7K
11:57 28,951.79 28,951.79 28,951.79 28,951.79 25.7K
11:58 28,953.90 28,954.50 28,948.19 28,948.19 294.5K
11:59 28,948.19 28,948.19 28,946.23 28,946.23 79.5K
12:00 28,944.12 28,944.12 28,944.12 28,944.12 28.1K
12:01 28,944.12 28,944.12 28,935.70 28,935.70 266.3K
12:02 28,935.70 28,935.70 28,934.14 28,934.14 8.9K
12:03 28,934.14 28,934.14 28,932.03 28,932.03 17.0K
12:04 28,932.68 28,936.27 28,932.68 28,936.27 45.2K
12:05 28,942.63 28,942.63 28,942.63 28,942.63 6.5K
12:06 28,940.52 28,940.52 28,936.31 28,936.31 101.9K
12:07 28,938.42 28,940.52 28,938.42 28,940.52 34.6K
12:08 28,940.52 28,940.52 28,938.42 28,940.52 85.6K
12:09 28,940.52 28,942.63 28,938.42 28,942.63 413.3K
12:10 28,942.63 28,944.73 28,940.51 28,940.51 96.5K
12:11 28,932.97 28,932.97 28,930.87 28,932.97 63.9K
12:12 28,932.97 28,938.99 28,930.56 28,930.56 144.1K
12:13 28,930.56 28,932.05 28,929.94 28,932.05 166.6K
12:14 28,932.05 28,934.16 28,932.05 28,934.16 68.2K
12:15 28,936.26 28,936.26 28,924.98 28,924.98 436.2K
12:16 28,917.45 28,917.45 28,899.95 28,899.95 303.1K
12:17 28,902.06 28,902.06 28,894.52 28,894.52 158.0K
12:18 28,894.52 28,894.52 28,886.99 28,886.99 206.3K
12:19 28,886.99 28,889.10 28,886.99 28,889.10 53.9K
12:20 28,878.98 28,880.43 28,875.88 28,880.43 799.9K
12:21 28,882.53 28,882.53 28,882.53 28,882.53 23.3K
12:22 28,884.64 28,884.64 28,867.31 28,869.42 1,097.6K
12:23 28,899.36 28,899.36 28,899.36 28,899.36 2.0K
12:24 28,899.36 28,899.36 28,899.36 28,899.36 17.0K
12:25 28,913.15 28,917.36 28,913.15 28,917.36 1,277.8K
12:26 28,915.24 28,915.56 28,915.24 28,915.56 1,742.6K
12:27 28,915.56 28,915.56 28,915.56 28,915.56 11.3K
12:28 28,915.56 28,915.56 28,915.56 28,915.56 385.6K
12:29 28,915.56 28,940.82 28,915.56 28,940.82 3,012.0K
12:30 28,926.08 28,942.93 28,926.08 28,942.93 2,141.6K
12:31 28,952.54 28,952.54 28,946.22 28,946.22 700.0K
12:32 28,946.22 28,952.54 28,946.22 28,948.33 119.4K
12:33 28,948.33 28,948.33 28,928.07 28,928.07 993.5K
12:34 28,928.07 28,928.07 28,928.07 28,928.07 57.0K
12:35 28,928.07 28,928.07 28,918.14 28,926.56 24.7K
12:36 28,926.56 28,930.78 28,926.56 28,930.78 1,702.1K
12:37 28,907.62 28,913.94 28,903.68 28,903.68 13.6K
12:38 28,899.47 28,899.47 28,893.04 28,893.04 37.4K
12:39 28,893.04 28,893.04 28,893.04 28,893.04 0.6K
12:40 28,890.93 28,901.79 28,890.93 28,895.79 793.9K
12:41 28,891.20 28,899.63 28,891.20 28,899.63 178.1K
12:42 28,899.63 28,906.05 28,899.63 28,906.05 142.3K
12:43 28,903.94 28,903.94 28,903.94 28,903.94 56.6K
12:44 28,888.87 28,888.87 28,881.94 28,888.25 73.2K
12:45 28,888.25 28,905.91 28,888.25 28,905.91 1,215.4K
12:46 28,912.22 28,920.65 28,912.22 28,918.54 267.1K
12:47 28,922.75 28,932.20 28,922.75 28,932.20 57.6K
12:48 28,934.30 28,934.30 28,925.88 28,925.88 252.3K
12:49 28,927.98 28,927.98 28,927.98 28,927.98 93.3K
12:50 28,930.09 28,930.09 28,921.67 28,921.67 1,575.2K
12:51 28,921.67 28,945.21 28,914.33 28,945.21 186.6K
12:52 28,945.21 28,945.21 28,936.79 28,936.79 369.2K
12:53 28,945.21 28,945.21 28,943.10 28,943.10 142.4K
12:54 28,943.10 28,945.83 28,943.10 28,945.83 14.3K
12:55 28,943.71 28,953.32 28,943.71 28,953.32 135.3K
12:56 28,948.84 28,954.34 28,943.33 28,954.34 637.0K
12:57 28,924.87 28,924.87 28,914.88 28,919.09 2,538.7K
12:58 28,919.09 28,919.09 28,916.98 28,916.98 22.7K
12:59 28,916.98 28,918.55 28,914.88 28,918.55 23.4K
13:00 28,920.06 28,926.38 28,920.06 28,925.46 296.6K
13:01 28,925.46 28,927.57 28,925.46 28,927.57 24.2K
13:02 28,927.57 28,931.24 28,927.57 28,931.24 216.1K
13:03 28,931.24 28,931.24 28,931.24 28,931.24 113.4K
13:04 28,927.57 28,927.57 28,927.57 28,927.57 905.4K
13:05 28,927.57 28,927.87 28,912.80 28,927.87 187.1K
13:06 28,927.87 28,935.41 28,927.87 28,935.41 32.1K
13:07 28,935.41 28,935.41 28,920.34 28,920.34 666.8K
13:08 28,936.88 28,936.88 28,936.88 28,936.88 382.4K
13:09 28,936.88 28,936.88 28,934.78 28,936.88 56.7K
13:10 28,936.88 28,936.88 28,936.88 28,936.88 28.3K
13:11 28,936.88 28,936.88 28,936.88 28,936.88 5.7K
13:12 28,936.88 28,936.88 28,936.88 28,936.88 79.4K
13:13 28,936.88 28,936.88 28,936.88 28,936.88 428.7K
13:14 28,934.78 28,934.78 28,908.12 28,910.52 766.6K
13:15 28,908.69 28,908.69 28,908.69 28,908.69 570.5K
13:16 28,909.60 28,909.60 28,909.30 28,909.60 109.1K
13:17 28,909.60 28,921.56 28,909.60 28,921.56 209.9K
13:18 28,921.56 28,921.56 28,919.45 28,919.45 1,100.7K
13:19 28,919.45 28,921.56 28,919.45 28,921.56 606.6K
13:20 28,921.56 28,921.56 28,917.35 28,917.35 45.3K
13:21 28,917.62 28,921.56 28,917.62 28,921.56 99.9K
13:22 28,921.56 28,921.56 28,919.15 28,919.15 18.2K
13:23 28,919.15 28,919.15 28,919.15 28,919.15 5.7K
13:24 28,919.15 28,934.52 28,914.02 28,914.02 398.4K
13:25 28,915.86 28,917.69 28,915.86 28,917.69 489.2K
13:26 28,917.69 28,917.69 28,917.69 28,917.69 13.2K
13:27 28,917.69 28,917.69 28,915.59 28,915.59 57.9K
13:28 28,915.59 28,940.30 28,915.59 28,938.19 47.6K
13:29 28,940.30 28,940.30 28,936.09 28,936.09 159.5K
13:30 28,940.30 28,940.30 28,940.30 28,940.30 214.7K
13:31 28,940.30 28,940.30 28,936.09 28,940.30 436.6K
13:32 28,940.30 28,940.30 28,938.19 28,940.30 56.7K
13:33 28,940.30 28,940.30 28,938.19 28,938.19 73.1K
13:34 28,938.19 28,938.19 28,937.89 28,937.89 17.2K
13:35 28,937.89 28,937.89 28,935.78 28,935.78 60.6K
13:36 28,939.99 28,939.99 28,939.08 28,939.08 126.0K
13:37 28,939.08 28,939.08 28,929.06 28,929.06 74.7K
13:38 28,929.06 28,934.78 28,929.06 28,934.78 79.7K
13:39 28,933.57 28,933.57 28,926.22 28,926.22 107.7K
13:40 28,925.91 28,942.19 28,925.91 28,942.19 68.3K
13:41 28,940.98 28,940.98 28,940.98 28,940.98 164.8K
13:42 28,940.98 28,948.93 28,940.98 28,948.93 449.5K
13:43 28,949.85 28,964.59 28,949.85 28,960.38 186.2K
13:44 28,941.10 28,966.36 28,941.10 28,964.26 915.2K
13:45 28,966.36 28,966.36 28,945.31 28,945.31 252.4K
13:46 28,951.93 28,951.93 28,932.98 28,932.98 776.7K
13:47 28,935.08 28,935.08 28,935.08 28,935.08 107.7K
13:48 28,932.98 28,935.08 28,932.98 28,935.08 181.4K
13:49 28,935.08 28,936.30 28,935.08 28,936.30 276.2K
13:50 28,937.20 28,937.20 28,929.96 28,929.96 51.8K
13:51 28,932.07 28,934.18 28,932.07 28,934.18 79.4K
13:52 28,934.18 28,934.18 28,932.07 28,934.18 125.4K
13:53 28,934.18 28,934.18 28,934.18 28,934.18 17.0K
13:54 28,934.18 28,939.60 28,932.07 28,939.60 29.1K
13:55 28,939.60 28,944.74 28,939.60 28,944.74 151.3K
13:56 28,944.74 28,944.74 28,942.63 28,943.85 75.1K
13:57 28,945.95 28,945.95 28,945.95 28,945.95 448.1K
13:58 28,945.95 28,945.95 28,943.82 28,943.82 200.2K
13:59 28,943.82 28,943.82 28,937.42 28,937.42 270.9K
14:00 28,942.93 28,945.03 28,942.02 28,945.03 93.9K
14:01 28,945.03 28,945.03 28,944.12 28,944.12 34.4K
14:02 28,944.12 28,944.12 28,938.62 28,939.53 354.5K
14:03 28,939.53 28,939.53 28,939.53 28,939.53 23.4K
14:04 28,938.62 28,938.62 28,938.32 28,938.32 24.4K
14:05 28,938.32 28,938.32 28,938.32 28,938.32 124.7K
14:06 28,938.32 28,938.32 28,936.21 28,936.21 11.3K
14:07 28,936.21 28,938.32 28,936.21 28,938.32 283.4K
14:08 28,938.32 28,938.32 28,938.32 28,938.32 207.8K
14:09 28,938.32 28,938.32 28,932.30 28,932.30 34.9K
14:10 28,932.30 28,932.30 28,930.19 28,930.19 91.2K
14:11 28,930.19 28,931.99 28,930.19 28,931.99 317.6K
14:12 28,931.99 28,931.99 28,931.99 28,931.99 35.8K
14:13 28,931.99 28,931.99 28,929.89 28,929.89 268.3K
14:14 28,929.89 28,933.56 28,929.89 28,932.65 34.8K
14:15 28,932.65 28,932.65 28,930.54 28,930.54 11.5K
14:16 28,935.67 28,935.67 28,935.67 28,935.67 159.7K
14:17 28,935.67 28,937.51 28,935.67 28,937.51 90.1K
14:18 28,937.51 28,937.51 28,932.38 28,936.59 312.5K
14:19 28,936.59 28,936.59 28,936.59 28,936.59 0.6K
14:20 28,936.59 28,938.43 28,936.59 28,938.43 226.8K
14:21 28,939.03 28,939.03 28,939.03 28,939.03 261.0K
14:22 28,939.03 28,939.03 28,934.45 28,934.45 103.4K
14:23 28,933.53 28,939.03 28,933.53 28,939.03 66.7K
14:24 28,938.73 28,946.27 28,938.73 28,946.27 2,026.1K
14:25 28,946.27 28,946.27 28,944.16 28,944.16 114.1K
14:26 28,946.27 28,947.19 28,945.08 28,945.08 108.1K
14:27 28,945.08 28,947.19 28,939.65 28,939.65 600.5K
14:28 28,938.73 28,938.73 28,938.73 28,938.73 15.4K
14:29 28,938.73 28,938.73 28,938.73 28,938.73 34.0K
14:30 28,938.73 28,938.73 28,935.63 28,935.63 909.5K
14:31 28,939.85 28,945.35 28,939.85 28,945.05 49.8K
14:32 28,945.05 28,945.05 28,945.05 28,945.05 129.6K
14:33 28,945.05 28,945.05 28,937.82 28,937.82 34.0K
14:34 28,937.82 28,937.82 28,934.14 28,934.14 1,596.2K
14:35 28,934.14 28,934.14 28,933.53 28,933.53 30.6K
14:36 28,933.53 28,933.53 28,931.43 28,933.53 272.1K
14:37 28,933.53 28,933.53 28,933.53 28,933.53 369.9K
14:38 28,933.53 28,933.53 28,933.53 28,933.53 11.3K
14:39 28,933.53 28,948.27 28,933.53 28,948.27 726.6K
14:40 28,948.27 28,955.49 28,947.07 28,953.38 155.1K
14:41 28,953.38 28,955.20 28,953.38 28,955.20 11.7K
14:42 28,955.20 28,955.20 28,947.85 28,947.85 22.8K
14:43 28,947.85 28,947.85 28,947.85 28,947.85 51.1K
14:44 28,955.38 28,955.38 28,953.56 28,953.56 3.3K
14:45 28,953.56 28,953.56 28,953.56 28,953.56 193.0K
14:46 28,951.46 28,956.86 28,946.33 28,956.86 148.3K
14:47 28,956.86 28,963.17 28,956.86 28,958.96 73.9K
14:48 28,963.17 28,963.17 28,963.17 28,963.17 147.8K
14:49 28,961.07 28,963.17 28,961.07 28,963.17 744.7K
14:50 28,964.09 28,968.96 28,964.09 28,966.85 114.4K
14:51 28,966.85 28,966.85 28,959.31 28,959.31 97.4K
14:52 28,944.24 28,946.35 28,944.24 28,946.35 94.4K
14:53 28,946.35 28,946.35 28,937.28 28,943.59 467.1K
14:54 28,966.75 28,999.25 28,966.75 28,999.25 7,748.5K
14:55 29,003.46 29,026.48 29,003.46 29,024.37 3,916.6K
14:56 29,018.06 29,019.78 28,983.45 28,983.45 2,460.5K
14:57 29,021.35 29,036.09 29,021.35 29,036.09 6,412.0K
14:58 29,036.09 29,038.19 29,033.98 29,038.19 3,839.8K
14:59 29,025.56 29,025.56 29,021.35 29,021.35 303.1K
15:00 29,019.24 29,022.27 29,019.24 29,022.27 698.9K
15:01 29,022.27 29,024.37 29,022.27 29,024.37 617.7K
15:02 29,039.44 29,043.65 29,037.34 29,043.65 1,814.3K
15:03 29,047.86 29,067.73 29,047.86 29,067.73 801.6K
15:04 29,084.58 29,084.58 29,044.24 29,052.66 7,200.9K
15:05 29,089.37 29,106.22 29,087.27 29,106.22 8,454.6K
15:06 29,045.16 29,056.02 29,026.21 29,051.81 18,658.4K
15:07 29,053.91 29,053.91 29,024.43 29,028.65 6,204.2K
15:08 29,016.01 29,018.12 29,005.49 29,018.12 1,115.5K
15:09 29,016.01 29,016.01 29,009.70 29,013.91 142.7K
15:10 29,013.91 29,017.83 29,013.91 29,017.83 75.1K
15:11 29,013.62 29,015.72 29,013.62 29,015.72 188.3K
15:12 29,015.72 29,017.83 29,015.72 29,017.83 171.6K
15:13 29,022.04 29,022.34 29,020.82 29,020.82 499.4K
15:14 29,020.82 29,021.48 29,015.16 29,021.48 508.2K
15:15 29,023.58 29,025.69 29,021.48 29,025.69 114.2K
15:16 29,025.69 29,028.71 29,024.50 29,028.71 112.5K
15:17 29,022.39 29,032.92 29,018.18 29,032.92 388.5K
15:18 29,032.92 29,043.45 29,032.92 29,043.45 206.7K
15:19 29,039.24 29,039.24 29,027.28 29,027.28 628.1K
15:20 29,029.39 29,035.71 29,018.86 29,018.86 80.1K
15:21 29,018.86 29,022.16 29,016.76 29,016.76 496.5K
15:22 29,016.17 29,016.17 29,009.85 29,014.06 361.5K
15:23 29,014.06 29,014.06 29,007.74 29,007.74 296.9K
15:24 29,003.53 29,003.53 28,988.79 28,988.79 365.1K
15:25 29,012.19 29,036.13 29,012.19 29,036.13 823.1K
15:26 29,033.37 29,035.48 29,033.37 29,035.48 162.1K
15:27 29,035.48 29,041.80 29,033.37 29,041.80 236.2K
15:28 29,041.19 29,043.30 29,036.98 29,043.30 70.5K
15:29 29,011.71 29,030.25 29,011.71 29,030.25 2,502.6K
15:30 29,038.67 29,041.44 29,037.76 29,041.44 1,223.6K
15:31 29,042.36 29,042.36 29,031.45 29,031.45 148.8K
15:32 29,031.45 29,033.55 29,031.45 29,033.55 28.5K
15:33 29,033.55 29,033.55 29,020.92 29,020.92 882.5K
15:34 29,016.71 29,016.71 29,015.79 29,015.79 146.0K
15:35 29,007.51 29,009.62 29,007.51 29,009.62 360.4K
15:36 29,018.15 29,019.99 29,017.23 29,017.23 336.0K
15:37 29,019.33 29,019.33 29,009.62 29,009.62 71.6K
15:38 29,009.62 29,020.52 29,009.62 29,015.93 97.1K
15:39 29,015.93 29,020.14 29,005.41 29,005.41 2,497.2K
15:40 29,003.30 29,003.30 28,990.67 28,997.36 6,635.9K
15:41 28,983.12 28,984.33 28,983.12 28,984.33 696.8K
15:42 28,984.94 28,984.94 28,976.52 28,976.52 433.0K
15:43 28,982.83 28,982.83 28,976.52 28,976.52 865.1K
15:44 28,976.52 28,978.62 28,976.52 28,978.62 238.9K
15:45 28,978.62 28,984.05 28,978.62 28,984.05 268.1K
15:46 28,984.05 28,984.05 28,984.05 28,984.05 39.8K
15:47 28,984.05 28,986.16 28,984.05 28,986.16 318.7K
15:48 28,986.16 28,986.16 28,978.62 28,978.62 86.3K
15:49 28,978.62 28,978.62 28,971.09 28,971.09 255.5K
15:50 28,973.19 28,973.19 28,973.19 28,973.19 85.4K
15:51 28,973.19 28,975.95 28,973.19 28,975.95 440.3K
15:52 28,975.95 28,989.00 28,975.95 28,989.00 158.2K
15:53 28,989.00 29,003.44 28,989.00 29,003.44 269.0K
15:54 29,007.65 29,018.18 29,007.65 29,016.38 639.8K
15:55 29,016.38 29,018.48 29,016.38 29,018.48 186.2K
15:56 29,016.38 29,020.32 29,016.38 29,020.32 215.7K
15:57 29,020.32 29,020.32 29,020.32 29,020.32 387.4K
15:58 29,019.11 29,019.11 29,018.80 29,018.80 1,377.3K
15:59 29,017.89 29,017.89 29,016.70 29,016.70 686.9K
16:00 29,010.38 29,013.41 29,010.38 29,013.41 1,156.7K
16:01 29,011.30 29,011.30 28,964.60 28,964.60 5,472.7K
16:02 28,935.13 28,935.13 28,922.49 28,929.19 4,553.6K
16:03 28,929.19 28,933.40 28,929.19 28,933.40 1,307.1K
16:04 28,939.71 28,939.71 28,939.71 28,939.71 225.3K
16:05 28,939.71 28,941.82 28,939.71 28,941.82 317.8K
16:06 28,941.82 28,941.82 28,941.82 28,941.82 81.1K
16:07 28,941.82 28,941.82 28,941.21 28,941.21 95.8K
16:08 28,919.15 28,919.15 28,912.76 28,912.76 925.9K
16:09 28,916.43 28,918.53 28,916.43 28,918.53 193.1K
16:10 28,916.43 28,918.53 28,885.38 28,886.29 132.4K
16:11 28,886.29 28,888.39 28,886.29 28,888.39 147.2K
16:12 28,889.31 28,905.30 28,889.31 28,905.30 234.5K
16:13 28,905.30 28,908.97 28,905.30 28,908.97 408.2K
16:14 28,908.97 28,908.97 28,906.86 28,908.97 192.4K
16:15 28,908.97 28,909.88 28,908.97 28,909.88 3,012.0K
16:16 28,907.78 28,919.53 28,907.78 28,916.50 397.9K
16:17 28,916.50 28,916.50 28,912.29 28,916.50 138.8K
16:18 28,916.50 28,916.50 28,913.21 28,915.31 181.7K
16:19 28,915.31 28,927.03 28,915.31 28,927.03 539.7K
16:20 28,927.03 28,928.86 28,927.03 28,928.86 756.0K
16:21 28,934.56 28,934.56 28,934.56 28,934.56 648.2K
16:22 28,932.46 28,932.46 28,926.04 28,928.45 591.8K
16:23 28,928.45 28,928.45 28,903.73 28,903.73 720.9K
16:24 28,903.73 28,908.60 28,903.73 28,908.60 39.8K
16:25 28,908.60 28,921.35 28,900.30 28,900.30 2,466.1K
16:26 28,881.35 28,890.10 28,881.35 28,890.10 4,104.5K
16:27 28,897.71 28,904.03 28,889.02 28,889.02 5,164.6K
16:28 28,846.91 28,855.33 28,846.91 28,851.12 4,451.4K
16:29 28,851.12 28,867.96 28,851.12 28,867.96 686.6K
16:30 28,863.75 28,863.75 28,859.54 28,861.65 875.2K
16:31 28,863.75 28,863.75 28,855.33 28,855.33 709.7K
16:32 28,853.22 28,853.22 28,851.12 28,851.12 321.3K
16:33 28,812.56 28,818.33 28,812.56 28,818.33 4,100.6K
16:34 28,820.43 28,820.43 28,794.17 28,794.17 1,586.4K
16:35 28,801.12 28,801.12 28,801.12 28,801.12 493.9K
16:36 28,811.65 28,811.65 28,807.44 28,807.44 3,546.3K
16:37 28,812.57 28,812.57 28,810.46 28,810.46 593.1K
16:38 28,810.46 28,810.46 28,806.25 28,808.35 1,795.6K
16:39 28,810.19 28,812.02 28,809.92 28,812.02 501.8K
16:40 28,809.27 28,809.27 28,808.06 28,808.06 183.9K
16:41 28,809.56 28,809.56 28,807.46 28,807.46 419.5K
16:42 28,803.25 28,803.25 28,801.14 28,801.14 455.4K
16:43 28,803.25 28,803.25 28,796.63 28,796.63 2,856.3K
16:44 28,796.93 28,798.73 28,794.52 28,796.63 1,768.3K
16:45 28,796.63 28,796.63 28,780.34 28,780.34 2,584.8K
16:46 28,790.87 28,795.08 28,790.87 28,795.08 1,410.5K
16:47 28,802.42 28,803.03 28,792.67 28,792.67 1,336.2K
16:48 28,794.77 28,794.77 28,792.67 28,792.67 286.6K
16:49 28,792.67 28,794.77 28,792.67 28,794.77 2,821.4K
16:50 28,792.67 28,794.77 28,792.67 28,794.77 332.0K
16:51 28,804.89 28,841.45 28,804.89 28,841.45 722.6K
16:52 28,841.45 28,841.45 28,841.45 28,841.45 719.4K
16:53 28,839.34 28,841.45 28,839.34 28,841.45 1,000.9K
16:54 28,841.45 28,841.45 28,839.34 28,839.34 2,961.7K
16:55 28,841.45 28,859.84 28,841.45 28,850.64 1,990.9K
16:56 28,850.64 28,850.64 28,848.54 28,850.64 1,658.1K
16:57 28,850.64 28,850.64 28,850.64 28,850.64 207.9K
16:58 28,848.54 28,850.64 28,848.54 28,850.04 2,157.1K
16:59 28,850.04 28,850.04 28,848.54 28,848.54 2,811.1K
17:00 28,848.54 28,850.37 28,848.54 28,850.37 837.6K
17:01 28,850.37 28,857.30 28,849.77 28,857.30 1,465.5K
17:02 28,857.30 28,859.42 28,857.30 28,859.42 436.4K
17:03 28,859.42 28,859.42 28,851.00 28,851.92 1,174.5K
17:04 28,841.39 28,862.97 28,841.39 28,862.97 1,731.4K
17:05 28,858.76 28,862.97 28,858.76 28,862.97 68.0K
17:06 28,862.97 28,868.39 28,862.97 28,868.39 189.8K
17:07 28,868.39 28,870.50 28,868.39 28,868.39 359.8K
17:08 28,868.39 28,870.50 28,866.28 28,866.28 202.9K
17:09 28,862.07 28,862.07 28,845.66 28,845.66 707.9K
17:10 28,845.97 28,854.39 28,845.97 28,850.18 630.6K
17:11 28,852.28 28,856.50 28,852.28 28,856.50 145.7K
17:12 28,852.28 28,852.28 28,847.27 28,847.27 179.3K
17:13 28,847.27 28,847.27 28,847.27 28,847.27 110.4K
17:14 28,843.06 28,843.06 28,822.01 28,822.01 2,498.7K
17:15 28,824.11 28,833.34 28,824.11 28,833.34 1,396.5K
17:16 28,833.34 28,835.44 28,831.23 28,831.23 292.4K
17:17 28,829.12 28,831.23 28,829.12 28,831.23 89.7K
17:18 28,837.67 28,837.67 28,809.87 28,826.71 845.2K
17:19 28,826.71 28,826.71 28,821.00 28,823.41 105.5K
17:20 28,823.41 28,823.41 28,819.20 28,821.00 180.6K
17:21 28,802.16 28,820.95 28,802.16 28,820.95 4,007.8K
17:22 28,793.57 28,797.78 28,793.57 28,795.38 11,179.9K
17:23 28,795.38 28,795.38 28,793.27 28,795.38 430.7K
17:24 28,795.38 28,797.48 28,795.38 28,797.48 352.6K
17:25 28,797.48 28,797.48 28,795.38 28,795.38 251.7K
17:26 28,795.38 28,795.38 28,772.22 28,772.22 4,136.2K
17:27 28,772.22 28,774.32 28,772.22 28,774.32 357.5K
17:28 28,774.32 28,774.62 28,764.10 28,764.10 2,791.1K
17:29 28,766.20 28,772.52 28,748.47 28,748.47 1,274.6K
17:30 28,733.73 28,742.15 28,726.46 28,726.46 3,151.9K
17:31 28,724.36 28,724.36 28,703.30 28,703.30 3,336.7K
17:32 28,706.60 28,719.84 28,706.60 28,719.84 1,984.9K
17:33 28,717.74 28,717.74 28,705.10 28,705.10 862.1K
17:34 28,705.10 28,707.21 28,696.68 28,707.21 478.0K
17:35 28,700.89 28,707.21 28,700.89 28,707.21 2,235.3K
17:36 28,696.08 28,702.39 28,693.97 28,700.59 3,580.7K
17:37 28,702.69 28,702.69 28,679.53 28,679.80 5,034.3K
17:38 28,679.80 28,679.80 28,679.80 28,679.80 227.5K
17:39 28,700.86 28,700.86 28,692.44 28,696.65 2,461.3K
17:40 28,696.65 28,704.15 28,696.65 28,704.15 1,073.8K
17:41 28,704.15 28,711.69 28,704.15 28,711.42 611.1K
17:42 28,703.00 28,711.42 28,703.00 28,707.21 6,166.0K
17:43 28,703.00 28,705.10 28,703.00 28,705.10 423.2K
17:44 28,707.21 28,711.42 28,707.21 28,711.42 590.8K
17:45 28,713.52 28,713.52 28,711.42 28,713.52 510.6K
17:46 28,711.42 28,713.52 28,711.42 28,713.52 1,805.0K
17:47 28,713.52 28,713.52 28,711.42 28,711.42 6,010.4K
17:48 28,713.52 28,713.52 28,694.57 28,694.57 2,707.7K
17:49 28,692.47 28,692.47 28,683.94 28,683.94 1,200.5K
17:50 28,688.15 28,690.63 28,680.62 28,690.63 429.7K
17:51 28,688.53 28,707.81 28,688.53 28,707.81 510.4K
17:52 28,692.74 28,711.69 28,692.74 28,711.69 4,828.3K
17:53 28,730.64 28,770.64 28,730.64 28,737.64 21,806.8K
17:54 28,733.42 28,754.48 28,733.42 28,754.48 2,228.0K
17:55 28,750.27 28,750.27 28,742.01 28,742.01 600.8K
17:56 28,742.01 28,746.22 28,742.01 28,742.01 1,626.5K
17:57 28,739.91 28,748.02 28,739.91 28,748.02 1,511.3K
17:58 28,748.02 28,748.02 28,741.71 28,741.71 1,438.7K
17:59 28,741.71 28,743.81 28,741.71 28,743.81 27.9K
18:00 28,743.81 28,769.99 28,743.81 28,769.99 2,506.9K
18:01 28,772.09 28,791.04 28,772.09 28,791.04 2,122.9K
18:02 28,791.04 28,799.47 28,791.04 28,797.36 859.3K
18:03 28,805.62 28,807.72 28,797.09 28,797.09 1,570.9K
18:04 28,759.19 28,801.11 28,759.19 28,801.11 2,411.5K
18:05 28,809.53 28,809.53 28,803.22 28,803.22 413.4K
18:06 28,799.01 28,807.43 28,799.01 28,807.43 274.5K
18:07 28,807.43 28,807.43 28,800.84 28,805.05 534.7K
18:08 28,811.37 28,816.80 28,784.00 28,816.80 1,125.9K
18:09 28,814.69 28,814.69 28,807.16 28,813.48 49.5K
18:10 28,813.48 28,813.48 28,807.16 28,807.16 330.4K
18:11 28,811.38 28,812.59 28,810.48 28,810.48 1,081.1K
18:12 28,818.02 28,820.12 28,818.02 28,820.12 85.8K
18:13 28,820.12 28,820.12 28,818.29 28,818.29 72.6K
18:14 28,816.18 28,818.29 28,816.18 28,816.18 46.8K
18:15 28,816.18 28,816.18 28,811.97 28,813.81 252.6K
18:16 28,818.02 28,851.48 28,818.02 28,851.48 389.2K
18:17 28,851.48 28,853.59 28,832.53 28,832.53 1,778.5K
18:18 28,824.38 28,824.38 28,800.00 28,800.00 683.8K
18:19 28,800.00 28,808.42 28,800.00 28,808.42 16.7K
18:20 28,808.42 28,817.38 28,793.35 28,817.38 1,738.4K
18:21 28,846.86 28,846.86 28,823.19 28,823.19 428.1K
18:22 28,826.19 28,826.19 28,809.58 28,809.58 106.4K
18:23 28,809.58 28,809.58 28,807.48 28,807.48 101.0K
18:24 28,822.22 28,832.33 28,818.54 28,832.33 1,325.9K
18:25 28,832.33 28,832.33 28,823.91 28,823.91 39.9K
18:26 28,823.91 28,832.33 28,823.91 28,832.33 123.1K
18:27 28,834.44 28,834.44 28,832.33 28,832.33 99.0K
18:28 28,836.54 28,842.86 28,836.54 28,842.86 425.7K
18:29 28,842.86 28,849.18 28,842.86 28,849.18 728.7K
18:30 28,847.07 28,847.99 28,820.23 28,847.99 385.2K
18:31 28,844.97 28,844.97 28,833.52 28,844.05 580.3K
18:32 28,848.26 28,848.26 28,843.13 28,845.24 144.6K
18:33 28,847.34 28,849.45 28,841.91 28,844.02 175.2K
18:34 28,844.02 28,846.12 28,841.91 28,846.12 449.5K
18:35 28,858.08 28,858.08 28,836.52 28,836.52 1,261.2K
18:36 28,836.52 28,857.64 28,836.52 28,857.64 2,213.3K
18:37 28,858.32 28,858.32 28,835.48 28,841.41 1,670.8K
18:38 28,839.58 28,840.46 28,838.66 28,840.46 1,896.6K
18:39 28,840.46 28,843.48 28,840.46 28,843.48 1,031.6K
18:40 28,883.93 28,883.93 28,883.93 28,883.93 1,934.1K
18:51 28,870.35 28,870.35 28,870.35 28,870.35 4,332.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし