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 28,324.60 28,324.60 28,291.50 28,291.50 2,846.5K
10:01 28,270.12 28,299.95 28,268.90 28,279.19 793.3K
10:02 28,279.19 28,293.51 28,279.19 28,293.51 1,448.5K
10:03 28,297.73 28,297.73 28,291.41 28,291.95 82.1K
10:04 28,296.16 28,296.16 28,235.88 28,264.22 1,522.1K
10:05 28,266.32 28,281.59 28,266.32 28,279.49 1,327.8K
10:06 28,277.38 28,288.13 28,277.38 28,288.13 568.6K
10:07 28,293.04 28,295.15 28,265.67 28,265.67 2,123.0K
10:08 28,261.13 28,261.13 28,206.28 28,210.49 218.1K
10:09 28,216.80 28,216.80 28,210.49 28,210.49 201.7K
10:10 28,215.77 28,231.14 28,201.00 28,201.00 602.3K
10:11 28,211.53 28,217.84 28,205.21 28,205.21 468.8K
10:12 28,203.10 28,219.79 28,203.10 28,219.79 344.7K
10:13 28,226.11 28,228.21 28,226.11 28,228.21 875.6K
10:14 28,236.91 28,236.91 28,213.74 28,213.74 6,461.0K
10:15 28,215.85 28,239.66 28,215.85 28,239.66 202.8K
10:16 28,235.99 28,251.94 28,229.67 28,251.94 58.9K
10:17 28,251.94 28,252.86 28,225.49 28,225.49 798.7K
10:18 28,225.49 28,236.02 28,225.49 28,236.02 41.4K
10:19 28,236.02 28,236.94 28,227.33 28,227.33 562.0K
10:20 28,227.33 28,227.33 28,225.22 28,225.22 211.6K
10:21 28,231.54 28,236.13 28,231.54 28,236.13 71.3K
10:22 28,236.13 28,253.31 28,236.13 28,253.31 9.8K
10:23 28,268.32 28,268.32 28,264.11 28,264.11 356.4K
10:24 28,262.00 28,268.70 28,262.00 28,268.70 106.1K
10:25 28,268.70 28,268.70 28,245.77 28,245.77 575.6K
10:26 28,238.23 28,241.26 28,238.23 28,241.26 197.9K
10:27 28,241.26 28,249.68 28,239.16 28,245.47 1,163.2K
10:28 28,245.47 28,269.55 28,245.47 28,269.25 4,004.7K
10:29 28,268.69 28,288.34 28,268.69 28,288.34 414.8K
10:30 28,282.02 28,290.45 28,280.46 28,280.46 67.2K
10:31 28,288.88 28,288.88 28,272.04 28,272.04 1,723.9K
10:32 28,275.06 28,279.27 28,273.82 28,273.82 198.0K
10:33 28,271.72 28,273.52 28,258.45 28,258.45 523.6K
10:34 28,265.65 28,265.65 28,247.59 28,249.70 549.4K
10:35 28,244.27 28,251.80 28,244.27 28,251.80 165.7K
10:36 28,242.16 28,248.48 28,242.16 28,248.48 274.7K
10:37 28,265.41 28,284.75 28,265.41 28,284.75 1,180.7K
10:38 28,273.83 28,295.81 28,273.83 28,295.81 1,893.1K
10:39 28,287.39 28,287.39 28,272.65 28,287.39 577.2K
10:40 28,295.81 28,295.81 28,270.54 28,270.54 871.8K
10:41 28,283.17 28,295.81 28,283.17 28,294.89 153.9K
10:42 28,286.47 28,298.45 28,283.72 28,298.45 705.6K
10:43 28,294.24 28,302.67 28,294.24 28,302.67 354.6K
10:44 28,306.88 28,306.88 28,296.35 28,296.35 769.8K
10:45 28,296.35 28,323.16 28,296.35 28,323.16 224.4K
10:46 28,323.16 28,325.27 28,323.16 28,325.27 223.7K
10:47 28,321.33 28,325.54 28,321.33 28,323.44 719.9K
10:48 28,323.44 28,323.44 28,319.78 28,319.78 848.1K
10:49 28,319.78 28,321.99 28,319.78 28,321.99 513.7K
10:50 28,321.99 28,331.44 28,321.99 28,329.33 557.2K
10:51 28,325.12 28,325.12 28,323.02 28,323.02 218.2K
10:52 28,310.38 28,314.60 28,310.38 28,314.60 45.1K
10:53 28,314.60 28,316.70 28,312.49 28,316.70 421.5K
10:54 28,314.60 28,323.29 28,314.60 28,323.29 67.5K
10:55 28,323.29 28,325.39 28,323.29 28,325.39 45.5K
10:56 28,325.39 28,326.58 28,322.37 28,322.37 66.1K
10:57 28,322.37 28,326.58 28,322.37 28,326.58 17.0K
10:58 28,326.58 28,326.58 28,324.48 28,324.48 12.0K
10:59 28,309.23 28,309.23 28,307.12 28,307.12 122.9K
11:00 28,309.23 28,311.33 28,309.23 28,311.33 438.6K
11:01 28,311.33 28,320.91 28,309.23 28,320.91 740.4K
11:02 28,320.91 28,325.12 28,320.91 28,320.91 705.2K
11:03 28,306.99 28,306.99 28,300.67 28,306.17 259.8K
11:04 28,306.17 28,306.17 28,291.44 28,304.07 430.0K
11:05 28,299.86 28,310.38 28,299.86 28,308.28 556.1K
11:06 28,297.75 28,297.75 28,291.44 28,291.44 217.8K
11:07 28,291.44 28,297.75 28,291.44 28,293.54 571.4K
11:08 28,297.75 28,308.28 28,297.75 28,308.28 381.0K
11:09 28,312.49 28,312.49 28,301.96 28,312.49 65.4K
11:10 28,306.07 28,308.17 28,297.65 28,299.75 88.8K
11:11 28,299.75 28,302.50 28,299.75 28,302.50 359.5K
11:12 28,298.29 28,337.74 28,298.29 28,337.74 273.1K
11:13 28,337.74 28,346.16 28,335.64 28,346.16 627.3K
11:14 28,323.00 28,340.39 28,323.00 28,340.39 736.0K
11:15 28,331.97 28,336.18 28,315.12 28,336.18 855.7K
11:16 28,325.65 28,331.97 28,323.54 28,331.97 642.8K
11:17 28,329.86 28,329.86 28,305.15 28,311.47 78.1K
11:18 28,311.47 28,312.38 28,311.47 28,312.38 0.6K
11:19 28,341.31 28,341.31 28,341.00 28,341.00 109.4K
11:20 28,343.11 28,343.11 28,333.91 28,333.91 71.7K
11:21 28,333.91 28,334.22 28,325.80 28,325.80 148.2K
11:22 28,325.80 28,348.78 28,325.80 28,348.78 536.2K
11:23 28,348.78 28,360.47 28,348.78 28,359.86 357.0K
11:24 28,359.86 28,364.46 28,356.04 28,356.04 71.7K
11:25 28,355.12 28,355.12 28,355.12 28,355.12 343.7K
11:26 28,363.54 28,363.54 28,363.54 28,363.54 109.0K
11:27 28,357.22 28,357.22 28,312.01 28,312.01 215.7K
11:28 28,312.01 28,320.43 28,312.01 28,318.64 64.6K
11:29 28,318.64 28,318.64 28,301.30 28,301.30 278.7K
11:30 28,301.30 28,319.12 28,301.30 28,319.12 1.4K
11:31 28,319.12 28,346.58 28,319.12 28,346.58 86.0K
11:32 28,346.58 28,350.79 28,346.58 28,350.79 465.5K
11:33 28,361.32 28,361.32 28,357.11 28,357.11 813.4K
11:34 28,357.11 28,361.32 28,357.11 28,361.32 273.0K
11:35 28,357.11 28,359.22 28,357.11 28,359.22 114.6K
11:36 28,347.26 28,349.37 28,347.26 28,349.37 191.9K
11:37 28,349.37 28,349.37 28,349.37 28,349.37 103.7K
11:38 28,352.69 28,352.69 28,350.59 28,350.59 84.1K
11:39 28,356.90 28,356.90 28,323.36 28,323.36 333.6K
11:40 28,331.79 28,336.00 28,321.26 28,321.26 144.8K
11:41 28,328.79 28,333.00 28,328.79 28,333.00 55.9K
11:42 28,339.32 28,339.32 28,335.11 28,335.11 10.9K
11:43 28,335.11 28,335.11 28,304.97 28,322.44 132.3K
11:44 28,322.44 28,322.44 28,316.95 28,316.95 397.4K
11:45 28,316.95 28,347.09 28,294.34 28,294.34 78.8K
11:46 28,294.34 28,294.34 28,279.66 28,279.66 309.4K
11:47 28,279.66 28,322.65 28,279.66 28,322.65 80.4K
11:48 28,326.86 28,326.86 28,314.12 28,314.12 238.9K
11:49 28,281.88 28,335.14 28,281.88 28,335.14 3,054.9K
11:50 28,333.03 28,333.03 28,322.40 28,322.40 330.5K
11:51 28,322.40 28,324.51 28,313.98 28,313.98 825.6K
11:52 28,307.93 28,307.93 28,303.72 28,307.93 424.9K
11:53 28,307.93 28,307.93 28,284.77 28,297.40 1,325.8K
11:54 28,297.40 28,307.33 28,297.40 28,307.33 278.9K
11:55 28,307.33 28,307.33 28,300.90 28,300.90 257.1K
11:56 28,296.69 28,296.69 28,290.92 28,296.43 666.8K
11:57 28,296.43 28,317.49 28,281.69 28,304.64 2,284.8K
11:58 28,323.59 28,332.01 28,323.59 28,332.01 305.3K
11:59 28,332.01 28,339.55 28,332.01 28,339.55 39.8K
12:00 28,326.92 28,330.04 28,322.70 28,330.04 531.6K
12:01 28,340.57 28,362.88 28,340.57 28,362.88 225.2K
12:02 28,362.88 28,362.88 28,362.88 28,362.88 238.3K
12:03 28,362.88 28,371.30 28,362.88 28,371.30 1,510.2K
12:04 28,369.19 28,371.30 28,369.19 28,371.30 76.6K
12:05 28,371.30 28,371.30 28,369.19 28,371.30 114.9K
12:06 28,371.30 28,371.30 28,371.30 28,371.30 89.3K
12:07 28,371.30 28,373.40 28,371.30 28,371.30 536.1K
12:08 28,375.51 28,377.61 28,375.51 28,375.51 437.7K
12:09 28,383.93 28,383.93 28,375.67 28,375.67 766.2K
12:10 28,375.67 28,375.67 28,373.57 28,374.76 241.6K
12:11 28,372.00 28,372.00 28,369.89 28,369.89 464.2K
12:12 28,372.00 28,373.18 28,368.97 28,368.97 751.0K
12:13 28,368.97 28,377.23 28,368.97 28,375.12 257.9K
12:14 28,375.12 28,384.85 28,375.12 28,384.85 154.1K
12:15 28,384.85 28,385.46 28,381.25 28,381.25 243.5K
12:16 28,381.25 28,381.25 28,381.25 28,381.25 37.8K
12:17 28,381.25 28,382.17 28,381.25 28,382.17 226.7K
12:18 28,381.25 28,381.25 28,377.04 28,377.04 783.0K
12:19 28,381.25 28,381.25 28,381.25 28,381.25 492.7K
12:20 28,383.35 28,383.35 28,381.25 28,381.55 1,424.0K
12:21 28,379.06 28,379.06 28,379.06 28,379.06 548.7K
12:22 28,376.95 28,379.06 28,376.95 28,379.06 38.3K
12:23 28,379.06 28,397.41 28,379.06 28,397.41 142.3K
12:24 28,388.99 28,388.99 28,379.81 28,379.81 288.5K
12:25 28,357.79 28,365.14 28,344.09 28,344.09 2,239.8K
12:26 28,344.09 28,369.36 28,344.09 28,369.36 333.8K
12:27 28,359.72 28,381.09 28,359.72 28,381.09 53.3K
12:28 28,374.67 28,374.67 28,374.67 28,374.67 233.1K
12:29 28,374.67 28,374.67 28,372.56 28,372.56 350.3K
12:30 28,368.35 28,385.03 28,368.35 28,385.03 270.7K
12:31 28,394.67 28,402.20 28,394.67 28,402.20 758.0K
12:32 28,402.20 28,408.52 28,402.20 28,408.52 1,910.1K
12:33 28,409.44 28,409.44 28,405.23 28,407.33 1,723.0K
12:34 28,408.25 28,409.17 28,408.25 28,409.17 391.6K
12:35 28,407.07 28,410.36 28,407.07 28,410.36 450.7K
12:36 28,410.36 28,410.36 28,401.17 28,401.17 560.7K
12:37 28,401.17 28,401.17 28,392.74 28,392.74 375.6K
12:38 28,384.20 28,388.41 28,384.20 28,388.41 834.2K
12:39 28,388.41 28,388.41 28,386.31 28,386.31 21.9K
12:40 28,386.31 28,386.31 28,386.31 28,386.31 6.2K
12:41 28,388.41 28,388.41 28,386.31 28,386.31 13.1K
12:42 28,385.70 28,385.70 28,375.17 28,375.17 208.7K
12:43 28,375.17 28,375.17 28,375.17 28,375.17 3.6K
12:44 28,369.67 28,375.99 28,352.82 28,352.82 2,643.2K
12:45 28,367.56 28,387.81 28,367.56 28,387.81 806.7K
12:46 28,387.81 28,392.02 28,387.81 28,389.91 71.2K
12:47 28,389.91 28,389.91 28,387.81 28,387.81 476.4K
12:48 28,382.00 28,382.00 28,379.89 28,379.89 134.0K
12:49 28,379.89 28,384.10 28,379.89 28,384.10 5.5K
12:50 28,369.39 28,369.39 28,352.22 28,352.22 29.5K
12:51 28,356.43 28,356.43 28,350.11 28,350.11 98.5K
12:52 28,358.53 28,358.53 28,352.22 28,352.22 597.0K
12:53 28,352.22 28,354.32 28,352.22 28,354.32 32.9K
12:54 28,354.32 28,354.32 28,352.22 28,352.22 16.4K
12:55 28,354.32 28,356.43 28,354.32 28,356.43 93.1K
12:56 28,348.01 28,348.01 28,341.69 28,341.69 197.0K
12:57 28,347.20 28,347.20 28,347.20 28,347.20 79.8K
12:58 28,347.20 28,347.20 28,347.20 28,347.20 29.0K
12:59 28,347.20 28,349.30 28,347.20 28,349.30 34.7K
13:00 28,345.09 28,345.09 28,342.98 28,342.98 65.6K
13:01 28,342.98 28,351.41 28,342.98 28,342.98 38.3K
13:02 28,342.98 28,366.65 28,342.98 28,365.15 276.0K
13:03 28,365.15 28,365.15 28,344.10 28,344.10 1,850.0K
13:04 28,344.10 28,344.10 28,339.89 28,339.89 5.5K
13:05 28,335.67 28,346.20 28,335.67 28,346.20 2,590.0K
13:06 28,335.67 28,335.67 28,335.67 28,335.67 38.2K
13:07 28,335.67 28,344.10 28,335.67 28,335.67 633.2K
13:08 28,330.17 28,330.17 28,327.25 28,327.25 1,219.6K
13:09 28,322.44 28,326.65 28,322.44 28,324.54 1,200.1K
13:10 28,324.54 28,339.61 28,324.54 28,339.61 11.6K
13:11 28,339.61 28,341.72 28,339.61 28,341.72 463.7K
13:12 28,341.72 28,341.72 28,339.61 28,339.61 44.8K
13:13 28,341.72 28,341.72 28,341.72 28,341.72 81.8K
13:14 28,341.72 28,341.72 28,335.40 28,335.40 201.7K
13:15 28,335.40 28,337.51 28,335.40 28,335.40 245.3K
13:16 28,337.51 28,337.51 28,330.17 28,330.17 11.9K
13:17 28,334.38 28,334.38 28,332.27 28,332.27 54.5K
13:18 28,331.97 28,331.97 28,316.90 28,320.57 10.6K
13:19 28,320.57 28,320.57 28,303.10 28,313.96 146.8K
13:20 28,313.96 28,313.96 28,311.85 28,311.85 201.7K
13:21 28,311.85 28,311.85 28,308.17 28,308.17 152.2K
13:22 28,308.17 28,308.17 28,305.42 28,305.42 61.5K
13:23 28,305.42 28,309.63 28,305.42 28,309.63 16.4K
13:24 28,309.63 28,309.63 28,305.42 28,307.52 136.3K
13:25 28,294.89 28,294.89 28,284.36 28,284.36 1,319.9K
13:26 28,290.68 28,290.68 28,290.68 28,290.68 720.0K
13:27 28,287.66 28,287.66 28,287.66 28,287.66 159.0K
13:28 28,291.87 28,291.87 28,274.70 28,278.37 315.1K
13:29 28,276.26 28,280.47 28,276.26 28,280.47 92.5K
13:30 28,291.33 28,291.33 28,291.33 28,291.33 338.1K
13:31 28,310.61 28,310.61 28,308.51 28,308.51 1,607.7K
13:32 28,291.33 28,291.33 28,285.02 28,285.02 602.7K
13:33 28,285.02 28,285.02 28,272.15 28,272.15 346.3K
13:34 28,272.15 28,281.79 28,272.15 28,281.79 153.8K
13:35 28,281.79 28,286.00 28,281.79 28,286.00 41.0K
13:36 28,288.11 28,288.11 28,286.92 28,286.92 17.0K
13:37 28,286.92 28,289.03 28,280.60 28,280.60 76.9K
13:38 28,291.13 28,303.76 28,291.13 28,303.76 2,751.5K
13:39 28,303.76 28,303.76 28,288.13 28,288.44 924.4K
13:40 28,286.33 28,286.33 28,277.91 28,284.23 83.1K
13:41 28,284.23 28,284.23 28,277.91 28,277.91 76.2K
13:42 28,286.33 28,286.33 28,286.33 28,286.33 16.4K
13:43 28,286.33 28,286.33 28,263.73 28,263.73 23.6K
13:44 28,251.80 28,261.89 28,251.80 28,261.89 4.5K
13:45 28,261.89 28,261.89 28,257.68 28,257.68 130.8K
13:46 28,257.68 28,259.79 28,257.68 28,259.79 10.9K
13:47 28,259.79 28,259.79 28,257.68 28,257.68 54.5K
13:48 28,257.68 28,260.39 28,257.68 28,260.39 9.3K
13:49 28,260.39 28,260.39 28,256.18 28,256.18 10.9K
13:50 28,256.18 28,262.50 28,254.08 28,254.08 38.1K
13:51 28,258.29 28,258.29 28,256.18 28,256.18 111.1K
13:52 28,253.16 28,265.11 28,253.16 28,265.11 224.8K
13:53 28,247.64 28,247.64 28,220.80 28,220.80 2,562.0K
13:54 28,220.80 28,220.80 28,220.80 28,220.80 54.4K
13:55 28,201.98 28,234.84 28,201.98 28,234.84 2,396.8K
13:56 28,236.94 28,239.05 28,236.94 28,239.05 17.0K
13:57 28,239.05 28,240.26 28,239.05 28,240.26 9.3K
13:58 28,240.26 28,240.26 28,207.44 28,207.44 1,275.5K
13:59 28,207.44 28,230.93 28,207.44 28,230.93 1,470.4K
14:00 28,230.93 28,230.93 28,230.93 28,230.93 0.0K
14:01 28,224.61 28,224.61 28,202.01 28,204.11 77.9K
14:02 28,204.11 28,204.11 28,199.90 28,199.90 549.4K
14:03 28,204.11 28,204.11 28,204.11 28,204.11 70.7K
14:04 28,204.11 28,204.11 28,202.01 28,204.11 43.5K
14:05 28,204.11 28,204.11 28,202.01 28,204.11 234.0K
14:06 28,204.11 28,204.11 28,204.11 28,204.11 32.6K
14:07 28,199.90 28,206.32 28,199.90 28,206.32 680.6K
14:08 28,208.43 28,208.43 28,193.59 28,193.59 1,677.8K
14:09 28,189.37 28,211.98 28,189.37 28,211.98 504.3K
14:10 28,211.98 28,211.98 28,211.98 28,211.98 38.0K
14:11 28,204.64 28,213.06 28,204.64 28,213.06 202.0K
14:12 28,208.85 28,215.17 28,208.85 28,215.17 888.2K
14:13 28,215.17 28,228.93 28,215.17 28,227.21 78.5K
14:14 28,225.37 28,225.37 28,222.61 28,222.61 472.6K
14:15 28,222.61 28,222.61 28,219.86 28,219.86 427.6K
14:16 28,215.65 28,215.65 28,213.54 28,213.54 364.2K
14:17 28,213.54 28,215.65 28,213.54 28,215.65 27.2K
14:18 28,215.65 28,215.65 28,215.65 28,215.65 6.7K
14:19 28,215.65 28,215.65 28,215.65 28,215.65 434.8K
14:20 28,215.65 28,215.65 28,213.54 28,213.54 212.0K
14:21 28,213.54 28,213.54 28,213.54 28,213.54 168.5K
14:22 28,213.54 28,213.54 28,211.44 28,211.44 986.7K
14:23 28,211.44 28,211.44 28,201.80 28,201.80 72.1K
14:24 28,201.80 28,206.31 28,199.69 28,206.31 900.0K
14:25 28,211.20 28,211.20 28,211.20 28,211.20 81.2K
14:26 28,198.32 28,210.52 28,198.32 28,210.52 993.8K
14:27 28,210.52 28,210.52 28,210.52 28,210.52 49.1K
14:28 28,206.31 28,210.52 28,206.31 28,206.31 461.8K
14:29 28,206.31 28,208.15 28,206.31 28,208.15 1.2K
14:30 28,208.15 28,210.25 28,208.15 28,210.25 99.5K
14:31 28,210.25 28,210.25 28,210.25 28,210.25 70.6K
14:32 28,210.25 28,210.25 28,210.25 28,210.25 5.4K
14:33 28,210.25 28,212.36 28,210.25 28,212.36 81.5K
14:34 28,212.36 28,212.36 28,193.30 28,193.30 3,732.5K
14:35 28,193.30 28,193.30 28,193.30 28,193.30 1,226.6K
14:36 28,193.30 28,193.30 28,191.20 28,191.20 124.8K
14:37 28,189.09 28,197.51 28,189.09 28,197.51 55.9K
14:38 28,197.51 28,197.51 28,194.49 28,194.49 344.8K
14:39 28,195.41 28,204.09 28,191.73 28,204.09 874.1K
14:40 28,204.09 28,204.09 28,204.09 28,204.09 0.2K
14:41 28,193.83 28,202.26 28,193.83 28,198.04 209.3K
14:42 28,198.04 28,198.04 28,193.83 28,193.83 55.7K
14:43 28,195.94 28,195.94 28,194.73 28,194.73 76.6K
14:44 28,196.83 28,198.94 28,196.83 28,198.94 537.7K
14:45 28,194.73 28,198.94 28,194.73 28,198.94 43.4K
14:46 28,198.94 28,201.04 28,198.94 28,201.04 65.2K
14:47 28,203.15 28,226.31 28,203.15 28,226.31 2,165.8K
14:48 28,236.84 28,236.84 28,222.10 28,222.10 316.1K
14:49 28,217.89 28,222.10 28,201.04 28,201.04 1,103.7K
14:50 28,216.97 28,234.57 28,216.97 28,234.57 301.7K
14:51 28,234.57 28,234.57 28,232.28 28,232.28 67.4K
14:52 28,232.28 28,232.28 28,232.28 28,232.28 16.3K
14:53 28,225.07 28,225.07 28,207.89 28,207.89 627.7K
14:54 28,202.46 28,202.46 28,191.94 28,198.25 471.9K
14:55 28,199.06 28,214.66 28,199.06 28,214.66 192.8K
14:56 28,209.23 28,209.23 28,207.13 28,207.13 119.2K
14:57 28,211.34 28,215.55 28,211.34 28,215.55 215.0K
14:58 28,215.55 28,240.26 28,215.55 28,240.26 55.9K
14:59 28,240.26 28,240.26 28,223.74 28,223.74 50.9K
15:00 28,225.85 28,229.35 28,225.85 28,229.35 1,392.2K
15:01 28,229.35 28,231.72 28,227.51 28,231.72 152.2K
15:02 28,231.72 28,231.72 28,227.51 28,227.51 13.1K
15:03 28,231.72 28,231.72 28,231.72 28,231.72 282.7K
15:04 28,229.35 28,231.45 28,229.35 28,231.45 115.6K
15:05 28,218.61 28,218.61 28,218.61 28,218.61 25.6K
15:06 28,230.54 28,230.54 28,230.54 28,230.54 17.0K
15:07 28,228.43 28,230.54 28,228.43 28,230.54 10.9K
15:08 28,232.64 28,232.64 28,220.71 28,231.72 27.5K
15:09 28,235.93 28,235.93 28,235.93 28,235.93 284.0K
15:10 28,229.62 28,229.62 28,229.62 28,229.62 479.3K
15:11 28,231.72 28,251.65 28,231.72 28,251.65 154.8K
15:12 28,251.65 28,266.89 28,251.65 28,266.89 351.8K
15:13 28,266.89 28,272.67 28,266.89 28,272.67 1,147.3K
15:14 28,272.67 28,272.67 28,272.67 28,272.67 412.3K
15:15 28,268.46 28,272.67 28,268.46 28,272.67 115.1K
15:16 28,272.67 28,272.67 28,272.67 28,272.67 10.9K
15:17 28,272.67 28,272.67 28,257.96 28,257.96 1,093.9K
15:18 28,255.85 28,268.07 28,255.85 28,268.07 496.6K
15:19 28,269.91 28,269.91 28,267.80 28,267.80 1,362.6K
15:20 28,265.69 28,272.40 28,265.69 28,272.40 918.9K
15:21 28,272.40 28,272.40 28,261.87 28,261.87 125.2K
15:22 28,268.19 28,268.19 28,259.76 28,262.52 572.9K
15:23 28,264.62 28,277.26 28,264.62 28,268.83 5,166.1K
15:24 28,268.83 28,268.83 28,249.88 28,253.19 613.6K
15:25 28,265.23 28,269.44 28,265.23 28,269.44 41.4K
15:26 28,269.44 28,270.36 28,261.93 28,261.93 366.1K
15:27 28,247.22 28,247.22 28,247.22 28,247.22 166.7K
15:28 28,253.54 28,253.54 28,247.22 28,247.22 234.0K
15:29 28,247.22 28,247.22 28,235.66 28,235.66 366.5K
15:30 28,237.76 28,237.76 28,225.13 28,225.13 967.5K
15:31 28,246.18 28,246.18 28,244.08 28,244.08 631.4K
15:32 28,250.40 28,250.40 28,237.76 28,246.18 27.2K
15:33 28,250.40 28,250.40 28,250.40 28,250.40 43.6K
15:34 28,229.34 28,252.50 28,229.34 28,252.50 12,662.3K
15:35 28,254.61 28,256.71 28,254.61 28,256.71 1,630.2K
15:36 28,256.71 28,256.71 28,254.61 28,254.61 6,381.8K
15:37 28,254.61 28,256.71 28,254.61 28,256.71 247.2K
15:38 28,257.63 28,257.63 28,257.63 28,257.63 185.7K
15:39 28,257.63 28,257.63 28,240.48 28,245.88 277.9K
15:40 28,245.88 28,247.99 28,235.36 28,235.36 170.2K
15:41 28,235.36 28,239.57 28,235.36 28,239.57 123.9K
15:42 28,246.92 28,246.92 28,246.00 28,246.92 551.0K
15:43 28,246.00 28,256.53 28,246.00 28,256.53 6.7K
15:44 28,256.53 28,260.74 28,256.53 28,260.74 49.0K
15:45 28,260.74 28,260.74 28,257.99 28,257.99 23.4K
15:46 28,257.99 28,257.99 28,257.99 28,257.99 87.2K
15:47 28,257.99 28,260.09 28,257.99 28,260.09 795.7K
15:48 28,260.09 28,260.09 28,260.09 28,260.09 322.2K
15:49 28,253.66 28,258.26 28,249.99 28,258.26 1,974.9K
15:50 28,258.26 28,258.26 28,258.26 28,258.26 27.3K
15:51 28,258.26 28,258.26 28,254.05 28,254.05 1,111.7K
15:52 28,255.24 28,257.35 28,255.24 28,257.35 115.6K
15:53 28,257.35 28,257.35 28,255.24 28,255.24 242.9K
15:54 28,255.24 28,255.24 28,255.24 28,255.24 46.1K
15:55 28,240.50 28,240.50 28,230.86 28,235.07 366.4K
15:56 28,235.07 28,235.07 28,235.07 28,235.07 0.0K
15:57 28,235.07 28,241.39 28,235.07 28,241.39 24.3K
15:58 28,241.39 28,245.60 28,241.39 28,245.60 16.3K
15:59 28,241.98 28,250.40 28,241.98 28,250.10 5,744.3K
16:00 28,257.45 28,267.98 28,257.45 28,267.98 2,209.3K
16:01 28,270.09 28,270.09 28,269.78 28,270.09 502.3K
16:02 28,270.09 28,270.09 28,270.09 28,270.09 27.3K
16:03 28,270.09 28,272.19 28,270.09 28,272.19 119.5K
16:04 28,274.30 28,276.40 28,274.30 28,276.40 3,838.3K
16:05 28,276.40 28,286.93 28,276.40 28,286.93 2,233.3K
16:06 28,291.14 28,308.29 28,291.14 28,308.29 3,654.0K
16:07 28,308.29 28,309.31 28,308.29 28,309.31 44.4K
16:08 28,298.79 28,305.10 28,298.68 28,298.68 260.2K
16:09 28,302.89 28,313.52 28,302.89 28,313.52 2,223.3K
16:10 28,313.52 28,323.64 28,313.52 28,321.53 257.8K
16:11 28,323.64 28,323.64 28,322.43 28,322.43 1,760.6K
16:12 28,330.85 28,335.06 28,330.85 28,335.06 586.2K
16:13 28,335.06 28,347.69 28,332.95 28,335.06 10,521.8K
16:14 28,343.48 28,343.48 28,336.86 28,338.97 1,041.7K
16:15 28,343.18 28,343.18 28,334.76 28,334.76 438.6K
16:16 28,334.76 28,347.39 28,334.76 28,347.39 1,244.9K
16:17 28,345.28 28,376.87 28,345.28 28,376.87 5,755.4K
16:18 28,366.34 28,373.56 28,339.88 28,339.88 2,641.9K
16:19 28,360.93 28,371.46 28,360.93 28,371.46 1,273.7K
16:20 28,386.20 28,415.67 28,363.04 28,415.67 5,873.8K
16:21 28,419.89 28,419.89 28,397.92 28,397.92 4,281.4K
16:22 28,402.13 28,402.13 28,367.55 28,367.55 8,031.3K
16:23 28,375.97 28,375.97 28,352.81 28,353.73 2,743.4K
16:24 28,338.66 28,384.98 28,338.66 28,384.98 7,041.2K
16:25 28,355.50 28,357.61 28,332.34 28,332.34 1,945.7K
16:26 28,376.56 28,376.56 28,329.03 28,333.24 1,032.3K
16:27 28,333.24 28,333.24 28,304.57 28,304.57 7,655.1K
16:28 28,327.73 28,350.89 28,327.73 28,340.37 6,292.6K
16:29 28,346.68 28,355.10 28,344.58 28,354.29 1,215.7K
16:30 28,343.76 28,343.76 28,327.10 28,327.10 4,723.2K
16:31 28,326.77 28,326.77 28,322.56 28,322.56 1,128.3K
16:32 28,322.56 28,335.19 28,322.56 28,322.56 77.1K
16:33 28,320.45 28,321.37 28,317.16 28,321.37 298.1K
16:34 28,323.21 28,333.73 28,310.57 28,310.57 1,097.3K
16:35 28,327.78 28,337.23 28,327.78 28,337.23 1,182.3K
16:36 28,341.55 28,343.66 28,341.55 28,343.66 183.1K
16:37 28,369.01 28,376.37 28,369.01 28,376.37 948.9K
16:38 28,374.26 28,376.37 28,367.95 28,367.95 575.8K
16:39 28,367.95 28,374.53 28,358.34 28,358.34 2,023.0K
16:40 28,358.34 28,364.77 28,358.34 28,364.77 51.3K
16:41 28,382.54 28,389.89 28,382.54 28,389.89 164.9K
16:42 28,397.25 28,397.25 28,395.14 28,395.14 690.4K
16:43 28,382.02 28,388.99 28,382.02 28,385.05 766.7K
16:44 28,382.95 28,382.95 28,382.34 28,382.34 131.0K
16:45 28,399.40 28,399.99 28,369.85 28,369.85 658.7K
16:46 28,367.74 28,369.85 28,367.74 28,369.85 54.8K
16:47 28,369.85 28,369.85 28,364.84 28,364.84 2,482.8K
16:48 28,365.76 28,365.76 28,362.47 28,362.47 601.9K
16:49 28,366.68 28,368.78 28,362.47 28,368.78 191.8K
16:50 28,368.78 28,378.72 28,368.78 28,378.72 194.5K
16:51 28,378.72 28,378.72 28,372.67 28,372.67 379.1K
16:52 28,362.58 28,373.11 28,362.58 28,368.90 437.1K
16:53 28,378.24 28,407.16 28,378.24 28,407.16 302.2K
16:54 28,407.16 28,407.16 28,405.05 28,405.05 5.5K
16:55 28,407.16 28,411.37 28,400.84 28,400.84 459.5K
16:56 28,410.02 28,410.02 28,407.70 28,407.70 1,657.8K
16:57 28,407.70 28,408.00 28,407.70 28,408.00 206.9K
16:58 28,408.00 28,419.75 28,408.00 28,415.54 413.9K
16:59 28,415.54 28,415.54 28,413.43 28,413.43 5.5K
17:00 28,413.43 28,423.96 28,413.43 28,423.96 368.4K
17:01 28,411.33 28,413.43 28,411.33 28,413.43 49.4K
17:02 28,423.96 28,426.06 28,423.96 28,426.06 233.6K
17:03 28,426.06 28,428.17 28,417.64 28,417.64 82.5K
17:04 28,417.64 28,426.06 28,417.64 28,426.06 132.0K
17:05 28,457.65 28,462.12 28,453.70 28,457.91 1,570.2K
17:06 28,453.70 28,466.92 28,453.70 28,466.92 296.0K
17:07 28,452.76 28,452.76 28,444.33 28,446.44 648.4K
17:08 28,442.23 28,444.33 28,440.12 28,442.23 265.8K
17:09 28,442.61 28,473.25 28,442.61 28,458.51 4,814.1K
17:10 28,460.31 28,475.05 28,460.31 28,475.05 347.6K
17:11 28,475.05 28,475.05 28,448.28 28,448.28 172.4K
17:12 28,448.28 28,454.60 28,448.28 28,448.28 259.1K
17:13 28,448.28 28,448.28 28,438.67 28,438.67 1,105.2K
17:14 28,440.78 28,467.59 28,440.78 28,467.59 429.7K
17:15 28,467.59 28,467.59 28,461.28 28,461.28 36.7K
17:16 28,461.28 28,461.28 28,457.06 28,457.06 2,382.5K
17:17 28,454.96 28,454.96 28,431.47 28,437.08 5,294.6K
17:18 28,417.54 28,442.50 28,417.24 28,442.50 1,008.3K
17:19 28,442.50 28,442.50 28,436.19 28,436.19 44.0K
17:20 28,436.19 28,596.54 28,436.19 28,596.54 4,582.9K
17:21 28,595.62 28,595.62 28,582.99 28,582.99 2,272.5K
17:22 28,582.99 28,582.99 28,582.99 28,582.99 245.4K
17:23 28,582.99 28,601.12 28,582.99 28,601.12 598.0K
17:24 28,626.45 28,635.82 28,625.56 28,625.56 319.4K
17:25 28,637.49 28,640.49 28,631.44 28,640.49 1,074.4K
17:26 28,645.99 28,645.99 28,628.67 28,628.67 370.5K
17:27 28,617.66 28,617.66 28,603.35 28,603.35 1,412.8K
17:28 28,603.35 28,607.02 28,585.92 28,585.92 232.5K
17:29 28,598.76 28,598.76 28,586.84 28,588.33 261.0K
17:30 28,586.39 28,605.55 28,586.39 28,605.55 968.9K
17:31 28,605.55 28,610.14 28,603.45 28,610.14 261.5K
17:32 28,610.14 28,613.17 28,610.14 28,611.91 462.3K
17:33 28,611.91 28,618.33 28,611.91 28,618.33 334.3K
17:34 28,610.99 28,610.99 28,606.78 28,606.78 94.7K
17:35 28,604.68 28,604.68 28,594.58 28,596.69 509.2K
17:36 28,596.69 28,603.38 28,596.69 28,598.25 422.0K
17:37 28,598.25 28,598.25 28,589.83 28,590.75 477.9K
17:38 28,586.54 28,586.54 28,582.90 28,585.01 33.4K
17:39 28,585.01 28,593.16 28,585.01 28,593.16 510.6K
17:40 28,591.06 28,609.41 28,591.06 28,609.41 283.3K
17:41 28,590.14 28,607.85 28,590.14 28,598.33 157.7K
17:42 28,598.33 28,612.55 28,587.28 28,612.55 8,342.7K
17:43 28,612.55 28,612.55 28,593.10 28,593.10 1,148.1K
17:44 28,581.55 28,581.55 28,563.79 28,563.79 1,267.8K
17:45 28,563.79 28,570.21 28,559.57 28,570.21 856.7K
17:46 28,563.79 28,582.84 28,563.79 28,576.42 23.9K
17:47 28,588.08 28,588.08 28,576.15 28,578.90 447.8K
17:48 28,574.04 28,574.04 28,574.04 28,574.04 375.5K
17:49 28,577.06 28,584.40 28,577.06 28,584.40 18.5K
17:50 28,584.40 28,584.40 28,571.66 28,572.58 986.9K
17:51 28,570.74 28,578.35 28,565.31 28,578.35 468.1K
17:52 28,578.35 28,578.35 28,568.26 28,568.26 50.0K
17:53 28,565.61 28,565.61 28,557.09 28,558.92 579.0K
17:54 28,567.45 28,573.77 28,567.34 28,567.34 143.5K
17:55 28,571.55 28,571.55 28,556.82 28,556.82 726.2K
17:56 28,556.82 28,562.32 28,556.82 28,557.73 8.7K
17:57 28,559.57 28,569.45 28,554.71 28,554.71 1,040.2K
17:58 28,554.71 28,559.57 28,554.71 28,559.57 1,134.2K
17:59 28,557.73 28,564.05 28,555.63 28,564.05 4,975.0K
18:00 28,570.37 28,570.37 28,552.64 28,554.75 1,011.6K
18:01 28,548.60 28,548.60 28,548.60 28,548.60 238.7K
18:02 28,543.74 28,543.74 28,543.74 28,543.74 30.5K
18:03 28,543.74 28,545.85 28,543.74 28,545.85 38.5K
18:04 28,555.02 28,555.02 28,549.89 28,549.89 163.7K
18:05 28,549.89 28,555.02 28,549.89 28,555.02 250.3K
18:06 28,555.02 28,555.02 28,539.80 28,539.80 296.0K
18:07 28,537.69 28,538.88 28,521.71 28,521.71 169.9K
18:08 28,514.17 28,516.28 28,514.17 28,516.28 41.5K
18:09 28,517.19 28,517.19 28,498.95 28,498.95 1,414.6K
18:10 28,510.88 28,510.88 28,510.88 28,510.88 136.5K
18:11 28,512.98 28,533.48 28,512.98 28,533.48 50.1K
18:12 28,533.48 28,536.78 28,533.48 28,536.78 1,240.9K
18:13 28,536.78 28,536.78 28,534.05 28,534.05 84.0K
18:14 28,531.94 28,531.94 28,512.41 28,529.19 338.6K
18:15 28,514.24 28,523.28 28,514.24 28,519.07 2,566.8K
18:16 28,519.07 28,519.07 28,516.35 28,518.45 282.0K
18:17 28,524.24 28,524.24 28,520.03 28,520.94 242.3K
18:18 28,518.84 28,518.84 28,514.24 28,514.24 1,059.6K
18:19 28,515.16 28,515.16 28,513.32 28,513.32 1,495.6K
18:20 28,513.32 28,513.32 28,488.04 28,488.04 2,148.1K
18:21 28,458.47 28,472.56 28,457.82 28,472.56 2,888.3K
18:22 28,471.59 28,471.59 28,457.83 28,459.94 426.3K
18:23 28,459.94 28,464.47 28,459.94 28,464.47 100.0K
18:24 28,466.57 28,466.57 28,443.97 28,443.97 138.7K
18:25 28,446.07 28,457.37 28,446.07 28,457.37 149.0K
18:26 28,457.37 28,469.57 28,457.37 28,469.57 937.8K
18:27 28,469.57 28,473.78 28,469.57 28,469.57 521.4K
18:28 28,473.78 28,475.35 28,471.68 28,475.35 426.5K
18:29 28,476.26 28,479.24 28,476.26 28,479.24 296.2K
18:30 28,477.13 28,480.47 28,472.92 28,480.47 115.4K
18:31 28,481.97 28,489.50 28,481.97 28,489.50 297.7K
18:32 28,480.33 28,480.33 28,478.22 28,478.22 312.3K
18:33 28,469.80 28,469.80 28,464.67 28,464.67 319.6K
18:34 28,464.67 28,464.67 28,452.72 28,452.72 1,285.8K
18:35 28,450.61 28,450.61 28,450.61 28,450.61 790.3K
18:36 28,450.61 28,464.27 28,450.61 28,464.27 222.3K
18:37 28,464.27 28,471.80 28,464.27 28,467.13 834.0K
18:38 28,466.21 28,466.21 28,457.79 28,458.98 972.8K
18:39 28,461.08 28,461.08 28,449.15 28,449.15 275.8K
18:40 28,447.04 28,447.04 28,447.04 28,447.04 60.4K
18:51 28,508.21 28,508.21 28,508.21 28,508.21 2,767.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし