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 28,965.74 28,965.74 28,870.88 28,870.88 6,577.4K
10:01 28,860.35 28,860.35 28,756.42 28,798.15 9,732.9K
10:02 28,820.02 28,837.93 28,802.76 28,837.93 2,095.1K
10:03 28,827.40 28,829.51 28,728.18 28,728.18 3,818.7K
10:04 28,736.60 28,745.03 28,736.60 28,736.60 973.0K
10:05 28,736.60 28,762.47 28,736.60 28,762.47 358.8K
10:06 28,749.51 28,758.35 28,749.51 28,756.24 2,309.8K
10:07 28,740.31 28,740.31 28,722.23 28,728.25 816.3K
10:08 28,708.64 28,708.64 28,629.74 28,633.39 3,711.7K
10:09 28,646.03 28,646.03 28,610.22 28,610.22 3,576.9K
10:10 28,618.05 28,651.38 28,618.05 28,651.38 750.0K
10:11 28,642.07 28,660.21 28,642.07 28,656.00 1,899.3K
10:12 28,658.10 28,663.43 28,658.10 28,663.43 945.2K
10:13 28,662.82 28,664.93 28,662.82 28,664.93 2,216.6K
10:14 28,664.93 28,708.64 28,654.44 28,654.44 754.1K
10:15 28,651.68 28,705.04 28,651.68 28,705.04 262.0K
10:16 28,700.83 28,702.94 28,700.83 28,700.83 243.7K
10:17 28,698.73 28,698.73 28,672.60 28,672.60 970.5K
10:18 28,632.82 28,632.82 28,630.72 28,630.72 372.7K
10:19 28,630.72 28,632.82 28,618.08 28,624.61 2,290.0K
10:20 28,607.55 28,632.71 28,600.47 28,627.21 391.2K
10:21 28,627.48 28,627.48 28,604.96 28,604.96 1,416.5K
10:22 28,615.60 28,615.60 28,607.17 28,607.17 1,516.8K
10:23 28,609.28 28,609.28 28,588.92 28,592.87 731.2K
10:24 28,581.84 28,589.47 28,581.84 28,589.47 332.5K
10:25 28,586.05 28,586.05 28,544.48 28,544.48 4,415.2K
10:26 28,561.16 28,561.16 28,552.74 28,552.74 925.9K
10:27 28,544.96 28,580.75 28,544.96 28,580.75 4,856.3K
10:28 28,578.65 28,582.86 28,566.02 28,567.47 1,699.6K
10:29 28,567.47 28,567.47 28,542.21 28,556.95 2,862.8K
10:30 28,556.95 28,574.27 28,556.95 28,574.27 2,357.7K
10:31 28,567.96 28,583.03 28,567.96 28,578.82 1,197.3K
10:32 28,578.82 28,585.75 28,575.66 28,575.66 211.7K
10:33 28,575.66 28,579.87 28,555.22 28,555.22 527.3K
10:34 28,556.42 28,556.42 28,556.42 28,556.42 2,668.2K
10:35 28,556.42 28,565.61 28,556.42 28,563.51 5,385.8K
10:36 28,572.97 28,572.97 28,570.86 28,570.86 205.2K
10:37 28,580.04 28,582.14 28,577.60 28,577.60 174.9K
10:38 28,565.00 28,565.00 28,560.79 28,561.71 1,092.4K
10:39 28,563.81 28,565.31 28,563.51 28,565.31 217.6K
10:40 28,563.21 28,600.88 28,563.21 28,600.88 2,167.4K
10:41 28,589.13 28,597.70 28,589.13 28,597.70 3,099.6K
10:42 28,597.70 28,599.81 28,580.86 28,587.17 7,337.6K
10:43 28,582.96 28,589.28 28,582.96 28,589.28 117.0K
10:44 28,589.28 28,591.38 28,589.28 28,591.38 379.5K
10:45 28,591.38 28,591.38 28,585.92 28,585.92 934.6K
10:46 28,583.82 28,583.82 28,581.71 28,581.71 613.8K
10:47 28,581.71 28,585.65 28,581.44 28,581.44 236.6K
10:48 28,583.55 28,585.65 28,583.55 28,583.55 88.0K
10:49 28,581.44 28,588.95 28,578.41 28,588.95 252.4K
10:50 28,600.91 28,600.91 28,600.91 28,600.91 959.2K
10:51 28,600.64 28,602.74 28,600.64 28,602.74 632.8K
10:52 28,602.74 28,602.74 28,602.74 28,602.74 104.6K
10:53 28,602.74 28,602.74 28,592.21 28,594.32 2,739.3K
10:54 28,600.64 28,600.64 28,596.43 28,596.43 1,876.3K
10:55 28,592.21 28,592.21 28,526.56 28,526.56 9,015.1K
10:56 28,519.12 28,523.33 28,519.12 28,523.33 402.2K
10:57 28,512.29 28,522.82 28,512.29 28,520.72 765.0K
10:58 28,520.72 28,520.72 28,514.40 28,514.40 340.7K
10:59 28,518.31 28,518.31 28,516.20 28,516.20 88.1K
11:00 28,522.79 28,557.14 28,522.79 28,557.14 421.7K
11:01 28,557.14 28,557.14 28,548.07 28,554.38 572.6K
11:02 28,524.24 28,532.67 28,524.24 28,532.67 399.8K
11:03 28,527.15 28,527.15 28,521.75 28,523.86 218.2K
11:04 28,525.66 28,525.66 28,521.45 28,523.55 237.5K
11:05 28,529.87 28,529.87 28,521.45 28,523.55 599.8K
11:06 28,525.66 28,532.63 28,525.66 28,532.63 991.4K
11:07 28,496.83 28,537.20 28,496.83 28,537.18 6,710.3K
11:08 28,526.95 28,526.95 28,504.23 28,517.34 1,116.1K
11:09 28,521.55 28,525.76 28,498.95 28,498.95 150.0K
11:10 28,498.95 28,498.95 28,492.58 28,492.58 456.3K
11:11 28,468.83 28,468.83 28,425.32 28,425.32 5,840.8K
11:12 28,421.10 28,448.48 28,421.10 28,448.48 2,179.6K
11:13 28,446.37 28,462.51 28,446.37 28,456.22 865.4K
11:14 28,457.10 28,524.48 28,457.10 28,524.48 10,317.4K
11:15 28,514.84 28,519.05 28,509.41 28,509.41 520.1K
11:16 28,514.84 28,516.94 28,510.63 28,516.94 1,385.3K
11:17 28,510.63 28,520.62 28,510.63 28,520.62 977.4K
11:18 28,520.62 28,522.73 28,519.41 28,519.41 490.0K
11:19 28,510.99 28,524.84 28,510.99 28,524.84 667.7K
11:20 28,529.05 28,529.05 28,509.77 28,509.77 301.5K
11:21 28,528.97 28,531.08 28,528.97 28,528.97 1,737.3K
11:22 28,541.94 28,544.04 28,541.94 28,544.04 427.5K
11:23 28,551.65 28,551.65 28,548.94 28,548.94 254.5K
11:24 28,548.94 28,548.94 28,478.88 28,478.88 1,243.9K
11:25 28,477.32 28,500.96 28,458.48 28,458.48 3,110.2K
11:26 28,449.51 28,453.72 28,409.73 28,409.73 2,390.5K
11:27 28,405.52 28,458.58 28,405.52 28,458.58 1,013.4K
11:28 28,468.03 28,472.88 28,468.03 28,470.78 72.8K
11:29 28,464.46 28,464.46 28,460.25 28,462.36 1,347.7K
11:30 28,464.46 28,464.46 28,462.36 28,462.36 131.5K
11:31 28,462.36 28,462.36 28,458.15 28,458.15 120.5K
11:32 28,462.36 28,464.46 28,462.36 28,462.36 180.8K
11:33 28,464.46 28,464.46 28,462.36 28,464.46 360.7K
11:34 28,464.46 28,467.19 28,464.46 28,467.19 55.0K
11:35 28,467.19 28,468.76 28,467.19 28,468.76 1,557.8K
11:36 28,466.11 28,466.12 28,460.92 28,466.12 1,472.9K
11:37 28,466.12 28,466.12 28,464.01 28,464.01 83.3K
11:38 28,466.12 28,466.12 28,433.87 28,433.87 4,141.8K
11:39 28,434.05 28,434.05 28,430.38 28,430.38 468.5K
11:40 28,432.49 28,432.49 28,432.49 28,432.49 241.1K
11:41 28,432.49 28,433.71 28,432.49 28,433.71 294.5K
11:42 28,433.71 28,433.71 28,433.71 28,433.71 609.6K
11:43 28,447.50 28,470.11 28,447.50 28,470.11 171.3K
11:44 28,470.11 28,470.11 28,468.00 28,470.11 1,611.3K
11:45 28,470.11 28,470.11 28,466.44 28,466.44 589.7K
11:46 28,466.44 28,476.54 28,466.44 28,476.54 796.9K
11:47 28,476.54 28,476.54 28,456.32 28,456.32 1,116.4K
11:48 28,456.32 28,456.32 28,456.32 28,456.32 184.5K
11:49 28,456.32 28,456.32 28,447.56 28,447.56 2,137.4K
11:50 28,449.08 28,449.08 28,447.56 28,447.56 592.3K
11:51 28,447.56 28,453.88 28,445.45 28,453.88 1,360.1K
11:52 28,453.88 28,453.88 28,449.67 28,449.67 1,766.6K
11:53 28,439.14 28,441.24 28,439.14 28,441.24 1,556.3K
11:54 28,443.35 28,443.35 28,438.22 28,440.33 70.2K
11:55 28,440.33 28,440.33 28,432.72 28,432.72 143.0K
11:56 28,416.76 28,416.76 28,408.03 28,414.35 1,558.7K
11:57 28,414.35 28,420.67 28,414.35 28,420.67 308.1K
11:58 28,431.30 28,433.41 28,422.88 28,433.41 187.4K
11:59 28,433.41 28,436.46 28,430.14 28,430.14 449.5K
12:00 28,429.50 28,429.50 28,415.03 28,415.03 199.5K
12:01 28,414.73 28,416.53 28,412.32 28,416.53 217.1K
12:02 28,412.32 28,420.74 28,412.32 28,420.74 153.1K
12:03 28,427.09 28,429.19 28,427.09 28,429.19 504.5K
12:04 28,420.77 28,420.77 28,413.24 28,413.24 215.7K
12:05 28,413.24 28,414.64 28,408.32 28,411.89 425.1K
12:06 28,407.68 28,412.27 28,407.68 28,412.27 317.7K
12:07 28,412.27 28,412.27 28,411.97 28,411.97 83.8K
12:08 28,414.08 28,414.08 28,409.22 28,411.02 242.8K
12:09 28,412.82 28,418.33 28,412.82 28,412.82 186.4K
12:10 28,414.93 28,418.33 28,414.93 28,418.33 617.6K
12:11 28,420.43 28,420.43 28,416.22 28,416.22 39.4K
12:12 28,416.22 28,420.43 28,416.22 28,416.22 136.7K
12:13 28,416.22 28,420.43 28,414.93 28,414.93 11.6K
12:14 28,416.22 28,416.22 28,416.22 28,416.22 295.9K
12:15 28,416.83 28,419.85 28,415.64 28,419.85 270.4K
12:16 28,415.26 28,415.26 28,359.91 28,359.91 29,751.1K
12:17 28,366.22 28,366.22 28,337.50 28,337.50 2,635.5K
12:18 28,339.00 28,343.21 28,339.00 28,343.21 774.9K
12:19 28,343.21 28,370.91 28,343.21 28,370.91 2,217.4K
12:20 28,367.62 28,428.68 28,363.41 28,418.15 12,108.5K
12:21 28,420.25 28,420.25 28,401.90 28,405.19 2,517.5K
12:22 28,407.30 28,409.40 28,407.30 28,408.48 824.3K
12:23 28,408.48 28,410.59 28,408.48 28,410.00 257.2K
12:24 28,412.10 28,412.10 28,399.47 28,399.47 415.7K
12:25 28,401.03 28,403.14 28,384.51 28,384.51 2,313.4K
12:26 28,384.51 28,392.93 28,384.51 28,384.78 45.0K
12:27 28,384.78 28,385.70 28,373.07 28,373.07 448.7K
12:28 28,375.18 28,377.28 28,375.18 28,377.28 98.1K
12:29 28,377.28 28,377.28 28,375.18 28,375.18 21.8K
12:30 28,360.11 28,360.11 28,339.05 28,339.05 1,495.6K
12:31 28,341.16 28,353.79 28,341.16 28,350.46 470.2K
12:32 28,339.29 28,339.29 28,333.29 28,333.29 1,610.6K
12:33 28,331.19 28,331.19 28,325.41 28,325.41 383.3K
12:34 28,325.41 28,325.41 28,311.57 28,321.93 3,865.2K
12:35 28,334.83 28,334.83 28,328.51 28,328.51 948.0K
12:36 28,330.62 28,330.62 28,322.20 28,324.30 1,891.2K
12:37 28,326.41 28,391.14 28,326.41 28,391.14 10,980.3K
12:38 28,399.01 28,399.01 28,382.88 28,382.88 2,083.5K
12:39 28,357.62 28,361.83 28,351.30 28,361.83 4,970.2K
12:40 28,361.83 28,361.83 28,360.91 28,360.91 414.7K
12:41 28,360.91 28,360.91 28,354.22 28,354.22 110.4K
12:42 28,356.32 28,366.85 28,356.32 28,366.85 343.3K
12:43 28,375.27 28,375.27 28,368.96 28,368.96 1,125.1K
12:44 28,392.12 28,392.12 28,377.38 28,377.38 579.2K
12:45 28,373.77 28,391.91 28,373.77 28,375.07 173.1K
12:46 28,382.88 28,384.99 28,382.88 28,384.99 1,260.7K
12:47 28,384.99 28,387.70 28,383.49 28,387.70 120.3K
12:48 28,387.70 28,404.55 28,383.49 28,383.49 579.1K
12:49 28,385.29 28,385.29 28,381.08 28,381.08 87.7K
12:50 28,381.08 28,397.93 28,377.68 28,397.93 1,717.6K
12:51 28,412.66 28,412.66 28,387.40 28,402.14 2,198.0K
12:52 28,402.14 28,402.14 28,393.72 28,397.93 99.0K
12:53 28,397.93 28,421.09 28,397.93 28,421.09 3,784.3K
12:54 28,427.40 28,429.51 28,427.40 28,429.51 432.9K
12:55 28,429.51 28,429.51 28,423.19 28,423.19 335.7K
12:56 28,423.19 28,425.30 28,423.19 28,425.30 71.5K
12:57 28,425.30 28,429.51 28,418.98 28,429.51 186.3K
12:58 28,426.49 28,426.49 28,420.17 28,426.49 287.6K
12:59 28,426.49 28,428.59 28,418.98 28,418.98 814.9K
13:00 28,418.98 28,418.98 28,393.07 28,393.07 233.4K
13:01 28,386.76 28,390.97 28,384.65 28,390.97 504.0K
13:02 28,397.28 28,420.78 28,397.28 28,420.78 307.2K
13:03 28,416.56 28,416.56 28,414.46 28,414.46 175.9K
13:04 28,418.67 28,418.67 28,410.25 28,414.46 616.1K
13:05 28,416.56 28,418.67 28,416.56 28,418.67 33.5K
13:06 28,426.79 28,426.79 28,422.88 28,422.88 23.9K
13:07 28,422.88 28,423.49 28,422.88 28,423.18 359.7K
13:08 28,427.39 28,430.42 28,427.39 28,430.42 267.8K
13:09 28,436.73 28,440.95 28,436.36 28,436.36 1,670.6K
13:10 28,434.25 28,441.25 28,434.25 28,441.25 1,520.0K
13:11 28,441.25 28,441.25 28,433.42 28,433.42 2,451.1K
13:12 28,420.78 28,431.31 28,420.78 28,431.31 1,281.2K
13:13 28,431.31 28,435.52 28,431.31 28,435.52 11.3K
13:14 28,431.31 28,438.23 28,428.59 28,438.23 942.4K
13:15 28,440.64 28,440.64 28,438.53 28,438.53 482.7K
13:16 28,438.53 28,438.53 28,438.53 28,438.53 279.6K
13:17 28,438.53 28,438.53 28,434.32 28,438.53 49.3K
13:18 28,443.93 28,443.93 28,439.08 28,439.08 6,329.5K
13:19 28,439.08 28,474.81 28,439.08 28,474.81 1,274.3K
13:20 28,470.06 28,489.01 28,470.06 28,489.01 328.3K
13:21 28,480.59 28,489.01 28,480.59 28,484.80 149.8K
13:22 28,486.91 28,489.01 28,486.91 28,489.01 132.0K
13:23 28,489.01 28,489.01 28,484.80 28,484.80 330.7K
13:24 28,486.91 28,486.91 28,486.91 28,486.91 821.6K
13:25 28,484.80 28,486.91 28,484.80 28,484.80 148.5K
13:26 28,480.59 28,480.59 28,474.27 28,479.67 427.9K
13:27 28,479.67 28,479.67 28,467.93 28,467.93 100.2K
13:28 28,467.93 28,479.94 28,463.09 28,479.94 869.1K
13:29 28,479.94 28,480.56 28,473.62 28,480.56 108.9K
13:30 28,482.66 28,482.66 28,472.14 28,472.14 99.6K
13:31 28,461.61 28,467.32 28,461.61 28,467.32 2,029.2K
13:32 28,467.32 28,471.53 28,467.32 28,471.53 3,944.6K
13:33 28,471.53 28,481.17 28,471.53 28,481.17 56.7K
13:34 28,483.28 28,483.28 28,453.14 28,453.14 519.2K
13:35 28,476.96 28,481.17 28,476.96 28,481.17 207.7K
13:36 28,481.17 28,481.17 28,476.96 28,479.07 33.0K
13:37 28,486.60 28,486.60 28,480.29 28,484.50 23.5K
13:38 28,482.39 28,482.39 28,478.18 28,478.18 38.5K
13:39 28,478.18 28,478.18 28,476.08 28,476.08 71.4K
13:40 28,476.08 28,476.08 28,434.19 28,435.38 198.4K
13:41 28,433.27 28,433.27 28,431.17 28,431.17 93.4K
13:42 28,420.64 28,422.74 28,420.64 28,422.74 1,345.2K
13:43 28,420.64 28,420.64 28,416.43 28,416.43 257.9K
13:44 28,416.43 28,420.64 28,416.43 28,416.43 33.8K
13:45 28,399.58 28,430.61 28,399.58 28,430.61 2,247.6K
13:46 28,430.61 28,430.61 28,411.66 28,411.66 2,249.6K
13:47 28,411.66 28,411.66 28,409.56 28,409.56 110.1K
13:48 28,408.04 28,414.36 28,408.04 28,414.36 11.9K
13:49 28,410.15 28,414.36 28,410.15 28,414.36 34.9K
13:50 28,412.25 28,412.25 28,376.46 28,376.46 4,521.4K
13:51 28,376.46 28,378.56 28,376.46 28,378.56 1,523.6K
13:52 28,380.67 28,380.67 28,378.56 28,378.56 65.5K
13:53 28,357.51 28,359.61 28,357.51 28,359.61 5,323.7K
13:54 28,361.72 28,378.56 28,361.72 28,378.56 278.1K
13:55 28,380.67 28,380.67 28,361.72 28,361.72 715.9K
13:56 28,361.72 28,361.72 28,361.72 28,361.72 174.4K
13:57 28,361.72 28,361.72 28,360.80 28,360.80 45.5K
13:58 28,360.80 28,360.80 28,358.70 28,358.70 109.0K
13:59 28,356.59 28,360.80 28,356.59 28,360.80 81.7K
14:00 28,377.65 28,377.65 28,375.54 28,375.54 1,030.4K
14:01 28,379.75 28,379.75 28,379.75 28,379.75 234.7K
14:02 28,379.75 28,381.86 28,379.75 28,381.86 212.9K
14:03 28,381.86 28,381.86 28,379.75 28,379.75 66.2K
14:04 28,379.75 28,394.82 28,379.75 28,394.82 24.0K
14:05 28,394.82 28,396.93 28,394.82 28,396.93 338.5K
14:06 28,396.93 28,396.93 28,396.93 28,396.93 475.0K
14:07 28,401.14 28,401.14 28,367.45 28,367.45 3,956.8K
14:08 28,349.69 28,349.69 28,332.51 28,332.51 1,938.0K
14:09 28,332.51 28,332.51 28,324.98 28,327.08 931.3K
14:10 28,327.08 28,327.08 28,327.08 28,327.08 146.8K
14:11 28,327.08 28,329.49 28,318.93 28,329.49 1,251.0K
14:12 28,327.38 28,328.57 28,324.36 28,328.57 927.2K
14:13 28,316.73 28,316.73 28,308.58 28,308.58 4,219.2K
14:14 28,312.79 28,317.00 28,312.79 28,317.00 842.2K
14:15 28,319.11 28,319.11 28,319.11 28,319.11 156.6K
14:16 28,321.22 28,321.22 28,319.11 28,319.11 364.2K
14:17 28,319.11 28,323.05 28,319.11 28,323.05 909.1K
14:18 28,320.95 28,323.05 28,318.19 28,318.19 1,344.2K
14:19 28,318.19 28,318.19 28,309.77 28,309.77 97.8K
14:20 28,309.77 28,309.77 28,307.66 28,307.95 40.4K
14:21 28,307.95 28,307.95 28,295.88 28,302.20 660.8K
14:22 28,306.41 28,306.41 28,301.28 28,305.49 108.2K
14:23 28,306.41 28,306.41 28,291.03 28,291.03 406.2K
14:24 28,290.73 28,292.83 28,288.32 28,288.32 478.0K
14:25 28,288.32 28,289.52 28,288.32 28,289.52 313.2K
14:26 28,289.52 28,306.69 28,289.52 28,302.48 610.5K
14:27 28,302.48 28,302.48 28,302.48 28,302.48 586.6K
14:28 28,302.48 28,302.48 28,302.48 28,302.48 1,856.8K
14:29 28,287.41 28,294.95 28,287.41 28,294.95 223.4K
14:30 28,287.41 28,295.83 28,287.41 28,287.41 679.9K
14:31 28,287.41 28,295.83 28,285.58 28,285.58 4,305.4K
14:32 28,299.51 28,299.51 28,291.09 28,291.09 432.0K
14:33 28,291.09 28,297.40 28,291.09 28,293.19 21.7K
14:34 28,295.30 28,301.61 28,295.30 28,297.40 145.1K
14:35 28,307.93 28,307.93 28,303.72 28,303.72 1,962.8K
14:36 28,303.72 28,303.72 28,299.51 28,302.27 22.5K
14:37 28,305.56 28,307.66 28,305.56 28,307.66 55.1K
14:38 28,305.56 28,308.85 28,303.35 28,303.35 1,591.7K
14:39 28,303.35 28,309.78 28,303.35 28,309.78 381.4K
14:40 28,309.78 28,309.78 28,304.04 28,304.04 142.0K
14:41 28,306.15 28,306.15 28,297.73 28,297.73 157.6K
14:42 28,297.74 28,304.06 28,297.74 28,304.06 136.3K
14:43 28,304.06 28,329.66 28,304.06 28,329.66 1,217.1K
14:44 28,335.97 28,344.39 28,335.97 28,344.39 1,024.1K
14:45 28,344.39 28,346.50 28,338.08 28,342.29 158.0K
14:46 28,348.98 28,355.30 28,342.67 28,355.30 346.5K
14:47 28,351.09 28,361.62 28,351.09 28,361.62 218.0K
14:48 28,361.62 28,361.62 28,357.40 28,359.51 33.4K
14:49 28,359.51 28,363.72 28,359.51 28,363.72 43.6K
14:50 28,363.72 28,363.72 28,346.10 28,354.83 272.0K
14:51 28,352.72 28,354.83 28,352.72 28,352.72 60.0K
14:52 28,344.30 28,355.76 28,344.30 28,355.76 141.9K
14:53 28,357.87 28,366.29 28,357.87 28,366.29 180.1K
14:54 28,343.69 28,343.69 28,328.95 28,335.26 624.2K
14:55 28,335.26 28,337.37 28,331.05 28,337.37 87.3K
14:56 28,337.37 28,358.76 28,337.37 28,344.02 110.6K
14:57 28,344.02 28,344.02 28,341.91 28,341.91 87.2K
14:58 28,331.38 28,350.33 28,331.38 28,350.33 343.3K
14:59 28,344.02 28,344.02 28,328.36 28,328.36 291.0K
15:00 28,336.78 28,336.78 28,315.73 28,315.73 585.7K
15:01 28,315.73 28,319.11 28,306.48 28,319.11 576.1K
15:02 28,319.11 28,319.11 28,303.18 28,315.82 553.1K
15:03 28,317.92 28,333.31 28,317.92 28,333.31 220.7K
15:04 28,339.63 28,339.63 28,339.63 28,339.63 32.7K
15:05 28,339.63 28,339.63 28,325.81 28,325.81 70.9K
15:06 28,327.92 28,338.44 28,327.92 28,338.14 234.4K
15:07 28,344.46 28,347.14 28,340.82 28,347.14 95.3K
15:08 28,347.14 28,347.14 28,347.14 28,347.14 0.0K
15:09 28,338.72 28,338.72 28,338.72 28,338.72 49.1K
15:10 28,340.82 28,352.39 28,340.82 28,352.39 77.1K
15:11 28,352.39 28,352.39 28,333.44 28,335.26 164.4K
15:12 28,333.15 28,339.47 28,333.15 28,339.47 130.8K
15:13 28,339.47 28,339.47 28,339.47 28,339.47 121.8K
15:14 28,339.47 28,343.68 28,335.26 28,343.68 114.4K
15:15 28,345.51 28,345.51 28,345.51 28,345.51 30.5K
15:16 28,332.56 28,332.56 28,332.56 28,332.56 33.7K
15:17 28,343.09 28,343.39 28,334.55 28,334.55 26.1K
15:18 28,338.76 28,350.18 28,337.55 28,350.18 1,222.0K
15:19 28,341.76 28,344.48 28,341.15 28,344.48 26.0K
15:20 28,346.59 28,358.41 28,346.59 28,358.41 395.8K
15:21 28,358.41 28,358.41 28,341.57 28,341.57 1,489.4K
15:22 28,343.40 28,349.72 28,343.40 28,349.72 75.8K
15:23 28,349.72 28,349.72 28,349.72 28,349.72 38.2K
15:24 28,337.09 28,337.09 28,292.87 28,302.51 6,544.4K
15:25 28,315.14 28,334.09 28,315.14 28,325.67 261.0K
15:26 28,321.46 28,321.46 28,298.30 28,298.30 212.0K
15:27 28,298.30 28,323.90 28,298.30 28,323.90 123.6K
15:28 28,326.00 28,326.00 28,326.00 28,326.00 22.4K
15:29 28,336.53 28,342.85 28,336.53 28,342.85 152.5K
15:30 28,347.06 28,347.06 28,341.28 28,345.87 109.9K
15:31 28,341.28 28,345.87 28,341.28 28,345.87 156.4K
15:32 28,343.76 28,345.87 28,323.27 28,323.27 238.8K
15:33 28,323.27 28,325.37 28,321.16 28,325.37 81.7K
15:34 28,325.37 28,325.37 28,325.37 28,325.37 21.8K
15:35 28,323.86 28,323.86 28,323.86 28,323.86 11.3K
15:36 28,325.96 28,326.87 28,324.76 28,324.76 22.2K
15:37 28,324.76 28,334.11 28,317.27 28,317.27 649.1K
15:38 28,317.27 28,327.79 28,307.93 28,307.93 234.6K
15:39 28,326.32 28,326.32 28,326.32 28,326.32 17.1K
15:40 28,326.32 28,330.53 28,326.32 28,330.53 332.1K
15:41 28,330.53 28,345.26 28,330.53 28,345.26 10.9K
15:42 28,345.26 28,345.26 28,345.26 28,345.26 125.3K
15:43 28,345.26 28,347.37 28,345.26 28,347.37 28.0K
15:44 28,349.48 28,372.08 28,319.67 28,319.67 289.1K
15:45 28,319.67 28,319.67 28,319.67 28,319.67 21.8K
15:46 28,319.67 28,319.67 28,319.67 28,319.67 70.8K
15:47 28,321.77 28,321.77 28,311.25 28,311.25 139.7K
15:48 28,307.58 28,324.42 28,307.58 28,324.42 23.7K
15:49 28,324.42 28,324.42 28,320.21 28,320.21 5.4K
15:50 28,324.42 28,324.42 28,316.88 28,316.88 115.1K
15:51 28,312.67 28,318.98 28,304.55 28,304.55 141.7K
15:52 28,306.65 28,306.65 28,304.55 28,304.55 114.2K
15:53 28,308.76 28,312.97 28,308.76 28,312.97 54.4K
15:54 28,312.97 28,315.07 28,312.97 28,315.07 43.2K
15:55 28,315.07 28,319.28 28,315.07 28,315.07 10.9K
15:56 28,315.07 28,315.07 28,277.68 28,277.68 168.7K
15:57 28,276.87 28,276.87 28,254.01 28,254.01 274.5K
15:58 28,256.11 28,280.84 28,256.11 28,280.84 47.5K
15:59 28,280.84 28,285.05 28,276.63 28,276.63 364.3K
16:00 28,276.63 28,276.63 28,269.09 28,269.09 104.7K
16:01 28,273.30 28,282.94 28,273.30 28,282.94 66.7K
16:02 28,282.94 28,287.15 28,277.98 28,277.98 89.5K
16:03 28,277.98 28,284.30 28,277.98 28,284.30 54.4K
16:04 28,284.30 28,284.30 28,284.30 28,284.30 11.6K
16:05 28,284.30 28,287.32 28,284.30 28,287.32 12.8K
16:06 28,287.32 28,291.53 28,287.32 28,289.42 21.8K
16:07 28,289.42 28,293.64 28,289.42 28,293.64 158.0K
16:08 28,295.74 28,295.74 28,295.74 28,295.74 71.2K
16:09 28,273.14 28,277.35 28,271.03 28,271.03 319.6K
16:10 28,271.03 28,271.03 28,271.03 28,271.03 5.4K
16:11 28,279.56 28,279.56 28,279.56 28,279.56 81.5K
16:12 28,294.63 28,294.63 28,288.21 28,288.21 46.9K
16:13 28,288.21 28,292.42 28,288.21 28,292.42 93.6K
16:14 28,292.42 28,313.47 28,292.42 28,313.47 1,146.4K
16:15 28,324.00 28,332.42 28,319.79 28,332.42 2,735.0K
16:16 28,337.66 28,339.76 28,335.55 28,335.55 2,844.9K
16:17 28,337.66 28,365.03 28,335.55 28,365.03 1,983.6K
16:18 28,375.56 28,377.66 28,358.71 28,358.71 926.9K
16:19 28,362.92 28,367.13 28,347.85 28,347.85 346.7K
16:20 28,349.96 28,354.17 28,345.75 28,354.17 422.1K
16:21 28,352.06 28,372.23 28,352.06 28,372.23 846.4K
16:22 28,372.23 28,381.01 28,365.92 28,381.01 444.4K
16:23 28,401.78 28,405.99 28,399.67 28,405.99 2,425.9K
16:24 28,397.57 28,397.57 28,371.97 28,371.97 347.8K
16:25 28,397.90 28,397.90 28,389.48 28,397.90 1,000.8K
16:26 28,393.69 28,393.69 28,364.47 28,364.47 162.5K
16:27 28,368.68 28,368.68 28,360.25 28,362.36 334.3K
16:28 28,362.36 28,364.47 28,360.25 28,360.25 345.3K
16:29 28,356.04 28,356.04 28,335.28 28,352.12 1,504.7K
16:30 28,362.65 28,362.65 28,333.17 28,335.28 291.7K
16:31 28,335.28 28,341.59 28,330.03 28,330.03 203.7K
16:32 28,332.13 28,334.24 28,332.13 28,333.05 481.6K
16:33 28,335.16 28,335.16 28,335.16 28,335.16 207.8K
16:34 28,333.05 28,345.68 28,326.73 28,339.37 541.7K
16:35 28,333.05 28,333.05 28,326.63 28,326.63 225.0K
16:36 28,322.42 28,322.42 28,322.42 28,322.42 184.1K
16:37 28,322.42 28,326.63 28,320.31 28,326.63 38.3K
16:38 28,326.63 28,326.63 28,320.31 28,320.31 185.9K
16:39 28,320.31 28,322.85 28,316.54 28,316.54 1,647.1K
16:40 28,316.54 28,316.54 28,288.50 28,309.56 1,130.5K
16:41 28,309.56 28,315.87 28,309.56 28,315.87 6.1K
16:42 28,309.56 28,317.98 28,309.56 28,317.98 49.2K
16:43 28,299.03 28,325.58 28,299.03 28,309.65 1,356.6K
16:44 28,309.65 28,339.13 28,309.65 28,339.13 80.4K
16:45 28,339.13 28,343.34 28,339.13 28,343.34 126.6K
16:46 28,343.34 28,344.26 28,343.34 28,344.26 20.3K
16:47 28,329.52 28,329.52 28,295.50 28,295.50 447.9K
16:48 28,293.39 28,297.60 28,291.29 28,291.29 223.6K
16:49 28,291.29 28,291.29 28,275.33 28,275.33 623.2K
16:50 28,275.33 28,304.79 28,275.33 28,304.79 2,944.1K
16:51 28,304.79 28,304.79 28,302.69 28,302.69 59.5K
16:52 28,293.49 28,293.49 28,289.28 28,289.28 69.2K
16:53 28,286.87 28,286.87 28,275.13 28,275.13 47.0K
16:54 28,275.13 28,275.13 28,275.13 28,275.13 180.1K
16:55 28,281.14 28,281.14 28,218.76 28,219.06 274.9K
16:56 28,249.20 28,251.30 28,249.20 28,251.30 67.1K
16:57 28,253.41 28,255.52 28,253.41 28,255.52 29.2K
16:58 28,261.83 28,291.97 28,261.83 28,291.97 224.8K
16:59 28,291.97 28,291.97 28,228.70 28,228.70 68.0K
17:00 28,228.70 28,259.73 28,228.70 28,258.82 12.9K
17:01 28,258.82 28,267.24 28,258.82 28,267.24 54.7K
17:02 28,282.31 28,282.31 28,277.72 28,281.64 7.0K
17:03 28,285.86 28,292.17 28,285.86 28,292.17 293.5K
17:04 28,307.24 28,316.14 28,299.71 28,316.14 249.3K
17:05 28,318.24 28,324.56 28,318.24 28,319.13 109.2K
17:06 28,317.02 28,319.13 28,314.92 28,319.13 356.8K
17:07 28,300.18 28,302.29 28,298.08 28,298.08 76.6K
17:08 28,295.97 28,295.97 28,291.76 28,292.05 126.0K
17:09 28,296.26 28,298.08 28,296.26 28,298.08 104.2K
17:10 28,298.08 28,350.82 28,298.08 28,350.82 145.1K
17:11 28,340.29 28,376.13 28,340.29 28,374.69 313.7K
17:12 28,374.69 28,377.96 28,332.75 28,332.75 260.8K
17:13 28,332.75 28,334.85 28,332.75 28,334.85 54.7K
17:14 28,330.64 28,330.64 28,305.93 28,312.91 1,024.3K
17:15 28,321.33 28,321.33 28,313.80 28,313.80 29.3K
17:16 28,313.80 28,313.80 28,310.39 28,310.39 420.7K
17:17 28,287.78 28,304.62 28,287.78 28,304.62 113.4K
17:18 28,297.09 28,297.09 28,281.30 28,281.30 15.0K
17:19 28,288.83 28,310.94 28,288.83 28,302.52 284.0K
17:20 28,313.05 28,313.05 28,313.05 28,313.05 143.6K
17:21 28,313.05 28,316.38 28,313.05 28,314.27 182.3K
17:22 28,314.27 28,382.09 28,314.27 28,382.09 156.9K
17:23 28,382.09 28,389.62 28,382.09 28,389.62 6.9K
17:24 28,385.04 28,385.04 28,382.01 28,382.01 1.5K
17:25 28,382.01 28,382.01 28,379.90 28,382.01 10.9K
17:26 28,377.80 28,377.80 28,358.85 28,360.95 2,092.1K
17:27 28,360.95 28,360.95 28,360.95 28,360.95 21.8K
17:28 28,360.95 28,360.95 28,354.63 28,354.63 153.9K
17:29 28,365.16 28,386.22 28,365.16 28,384.11 687.2K
17:30 28,384.11 28,386.22 28,375.69 28,375.69 60.2K
17:31 28,382.92 28,387.13 28,382.92 28,385.02 87.7K
17:32 28,385.02 28,385.02 28,385.02 28,385.02 6.2K
17:33 28,385.02 28,399.08 28,385.02 28,399.08 67.8K
17:34 28,396.97 28,399.08 28,396.97 28,399.08 68.6K
17:35 28,399.08 28,399.35 28,397.24 28,399.35 148.4K
17:36 28,399.35 28,399.35 28,399.35 28,399.35 27.4K
17:37 28,397.24 28,397.24 28,375.36 28,375.36 185.6K
17:38 28,375.36 28,377.46 28,375.36 28,377.46 27.4K
17:39 28,377.46 28,381.13 28,377.46 28,381.13 36.4K
17:40 28,381.13 28,381.13 28,379.03 28,381.13 21.9K
17:41 28,396.20 28,396.20 28,388.54 28,388.54 121.1K
17:42 28,384.91 28,393.28 28,384.91 28,389.07 656.8K
17:43 28,391.17 28,391.17 28,384.86 28,386.96 213.3K
17:44 28,386.96 28,386.96 28,386.96 28,386.96 38.3K
17:45 28,386.96 28,391.17 28,386.96 28,391.17 21.9K
17:46 28,391.17 28,391.17 28,391.17 28,391.17 23.7K
17:47 28,391.17 28,391.17 28,380.64 28,380.64 21.9K
17:48 28,380.64 28,380.64 28,380.64 28,380.64 0.0K
17:49 28,380.64 28,380.64 28,380.64 28,380.64 17.1K
17:50 28,359.59 28,361.05 28,356.84 28,361.05 617.8K
17:51 28,367.36 28,373.68 28,367.36 28,373.68 60.1K
17:52 28,365.26 28,365.26 28,354.73 28,357.14 182.6K
17:53 28,357.14 28,363.46 28,355.03 28,355.03 245.6K
17:54 28,364.36 28,370.79 28,364.36 28,370.79 82.7K
17:55 28,370.79 28,383.75 28,370.79 28,383.75 246.9K
17:56 28,383.75 28,383.75 28,377.44 28,377.44 65.5K
17:57 28,377.44 28,377.44 28,345.19 28,367.23 337.7K
17:58 28,369.34 28,373.55 28,367.23 28,373.55 149.8K
17:59 28,373.55 28,377.76 28,373.55 28,377.76 21.8K
18:00 28,377.76 28,377.76 28,296.43 28,298.53 1,389.1K
18:01 28,298.53 28,312.63 28,298.53 28,312.63 54.0K
18:02 28,312.63 28,313.54 28,309.33 28,309.33 131.3K
18:03 28,319.86 28,327.36 28,316.84 28,316.84 60.7K
18:04 28,316.84 28,316.84 28,306.31 28,306.31 16.4K
18:05 28,308.41 28,308.41 28,292.38 28,292.38 71.5K
18:06 28,292.38 28,296.59 28,292.38 28,296.59 87.2K
18:07 28,298.70 28,298.70 28,290.28 28,290.28 114.5K
18:08 28,294.86 28,294.86 28,290.65 28,290.67 94.1K
18:09 28,288.56 28,312.94 28,288.56 28,296.10 2,324.7K
18:10 28,296.10 28,313.22 28,287.29 28,313.22 1,292.2K
18:11 28,313.22 28,313.22 28,265.90 28,265.90 921.2K
18:12 28,264.07 28,312.89 28,264.07 28,304.46 224.6K
18:13 28,300.25 28,308.68 28,300.25 28,308.68 609.5K
18:14 28,308.07 28,310.18 28,308.07 28,310.18 30.8K
18:15 28,327.02 28,327.02 28,305.86 28,305.86 894.8K
18:16 28,303.75 28,303.75 28,303.75 28,303.75 72.3K
18:17 28,317.30 28,323.62 28,313.09 28,323.62 828.5K
18:18 28,310.99 28,310.99 28,304.67 28,304.67 98.8K
18:19 28,302.84 28,302.84 28,287.18 28,290.20 760.4K
18:20 28,290.20 28,296.52 28,290.20 28,296.52 38.1K
18:21 28,268.15 28,277.49 28,268.15 28,271.18 187.2K
18:22 28,271.18 28,271.18 28,263.94 28,263.94 598.9K
18:23 28,263.94 28,266.05 28,263.02 28,263.02 49.7K
18:24 28,271.44 28,281.97 28,267.23 28,281.97 1,435.1K
18:25 28,275.65 28,275.65 28,260.26 28,260.26 821.8K
18:26 28,260.26 28,295.50 28,260.26 28,293.67 87.9K
18:27 28,291.56 28,337.39 28,291.56 28,337.39 456.8K
18:28 28,337.39 28,337.39 28,337.39 28,337.39 120.7K
18:29 28,337.39 28,337.39 28,324.75 28,331.60 975.9K
18:30 28,330.68 28,332.79 28,330.68 28,332.79 846.9K
18:31 28,332.79 28,332.79 28,314.11 28,330.95 932.8K
18:32 28,330.95 28,345.69 28,330.95 28,345.69 470.4K
18:33 28,352.01 28,352.01 28,347.53 28,347.53 142.5K
18:34 28,351.74 28,358.06 28,351.74 28,358.06 656.0K
18:35 28,358.06 28,363.49 28,356.87 28,363.49 198.1K
18:36 28,359.28 28,365.59 28,359.28 28,365.59 332.9K
18:37 28,368.64 28,390.38 28,368.64 28,390.38 1,160.5K
18:38 28,390.38 28,392.49 28,390.38 28,392.49 273.7K
18:39 28,398.80 28,398.80 28,369.23 28,369.23 1,005.4K
18:40 28,369.23 28,369.23 28,369.23 28,369.23 186.1K
18:51 28,389.17 28,389.17 28,389.17 28,389.17 4,568.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし