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 28,641.45 28,641.45 28,620.39 28,620.39 674.7K
10:01 28,606.26 28,606.26 28,596.94 28,596.94 949.8K
10:02 28,556.94 28,556.94 28,519.24 28,519.24 5,865.6K
10:03 28,522.16 28,532.54 28,522.16 28,529.25 1,359.0K
10:04 28,530.76 28,530.76 28,520.23 28,520.23 2,433.6K
10:05 28,528.65 28,528.65 28,489.80 28,489.80 1,669.1K
10:06 28,494.93 28,520.30 28,494.93 28,520.30 556.1K
10:07 28,541.87 28,576.87 28,541.87 28,576.87 955.8K
10:08 28,577.79 28,587.99 28,575.35 28,587.99 343.7K
10:09 28,592.20 28,598.52 28,592.20 28,598.52 292.5K
10:10 28,639.43 28,639.43 28,636.67 28,638.78 1,498.1K
10:11 28,605.09 28,605.09 28,575.61 28,584.04 8,350.4K
10:12 28,549.92 28,564.87 28,549.92 28,557.37 13,523.6K
10:13 28,559.48 28,590.45 28,554.66 28,590.45 3,838.4K
10:14 28,575.71 28,582.36 28,559.20 28,582.36 625.8K
10:15 28,584.46 28,588.17 28,584.46 28,588.17 1,699.6K
10:16 28,582.90 28,582.90 28,535.58 28,535.58 830.3K
10:17 28,569.80 28,569.80 28,553.29 28,553.29 190.1K
10:18 28,549.08 28,568.88 28,549.08 28,564.67 58.1K
10:19 28,552.93 28,557.14 28,546.61 28,546.61 197.9K
10:20 28,557.24 28,581.70 28,557.24 28,568.58 617.8K
10:21 28,568.58 28,579.59 28,568.58 28,579.59 155.3K
10:22 28,582.00 28,582.00 28,568.62 28,568.62 583.5K
10:23 28,568.62 28,568.62 28,568.62 28,568.62 0.0K
10:24 28,568.62 28,572.83 28,568.62 28,572.83 463.4K
10:25 28,572.83 28,583.35 28,570.71 28,583.35 734.0K
10:26 28,589.66 28,623.17 28,589.66 28,623.17 6,163.4K
10:27 28,612.81 28,617.02 28,612.81 28,617.02 907.4K
10:28 28,612.81 28,614.91 28,583.18 28,583.18 523.0K
10:29 28,622.25 28,622.25 28,590.14 28,599.78 367.6K
10:30 28,601.89 28,622.94 28,601.89 28,622.94 931.2K
10:31 28,618.73 28,618.73 28,601.89 28,601.89 488.1K
10:32 28,618.13 28,632.87 28,618.13 28,632.87 498.8K
10:33 28,630.77 28,645.23 28,630.77 28,645.23 821.2K
10:34 28,626.78 28,626.79 28,593.64 28,593.64 415.1K
10:35 28,610.48 28,619.87 28,606.11 28,619.87 425.4K
10:36 28,619.87 28,632.50 28,619.87 28,632.50 609.6K
10:37 28,653.00 28,653.00 28,640.37 28,640.37 101.2K
10:38 28,641.29 28,643.39 28,641.29 28,641.29 102.4K
10:39 28,641.29 28,641.29 28,630.52 28,630.52 357.8K
10:40 28,630.52 28,668.87 28,628.41 28,668.87 329.8K
10:41 28,673.08 28,673.99 28,653.92 28,653.92 162.7K
10:42 28,643.39 28,656.94 28,643.39 28,656.94 167.0K
10:43 28,667.95 28,667.95 28,661.63 28,661.63 56.1K
10:44 28,661.63 28,677.91 28,661.63 28,677.91 758.0K
10:45 28,684.22 28,698.07 28,684.22 28,698.07 430.9K
10:46 28,681.66 28,689.50 28,681.66 28,687.39 555.2K
10:47 28,689.50 28,689.50 28,685.28 28,685.28 355.6K
10:48 28,685.28 28,701.16 28,683.13 28,697.54 175.9K
10:49 28,697.54 28,697.54 28,690.58 28,690.58 110.2K
10:50 28,690.58 28,690.58 28,668.66 28,668.66 325.3K
10:51 28,672.87 28,688.47 28,672.87 28,674.98 254.4K
10:52 28,672.87 28,674.98 28,672.87 28,674.98 133.2K
10:53 28,669.20 28,669.20 28,656.56 28,656.56 561.0K
10:54 28,656.56 28,679.72 28,656.56 28,679.72 1,110.7K
10:55 28,679.72 28,683.40 28,679.72 28,683.40 1,167.3K
10:56 28,690.09 28,695.49 28,690.09 28,694.30 2,360.4K
10:57 28,696.41 28,708.45 28,696.41 28,705.97 1,431.0K
10:58 28,705.97 28,705.97 28,703.86 28,704.13 301.6K
10:59 28,706.23 28,724.30 28,706.23 28,724.30 808.8K
11:00 28,741.14 28,755.88 28,741.14 28,749.56 2,437.9K
11:01 28,751.67 28,751.67 28,738.12 28,738.12 3,479.8K
11:02 28,747.02 28,757.55 28,744.91 28,755.44 509.7K
11:03 28,757.55 28,757.55 28,734.39 28,735.27 1,914.8K
11:04 28,735.27 28,750.01 28,735.27 28,746.68 646.1K
11:05 28,744.58 28,744.58 28,744.58 28,744.58 730.9K
11:06 28,744.58 28,744.58 28,740.36 28,740.36 173.0K
11:07 28,740.36 28,748.25 28,740.36 28,748.25 52.4K
11:08 28,740.36 28,740.36 28,692.40 28,692.40 6,491.8K
11:09 28,688.19 28,692.40 28,688.19 28,690.29 189.3K
11:10 28,688.19 28,698.72 28,688.19 28,698.72 829.7K
11:11 28,698.72 28,722.80 28,698.72 28,722.80 591.9K
11:12 28,737.87 28,737.87 28,735.76 28,737.58 441.9K
11:13 28,712.31 28,714.42 28,712.31 28,714.42 150.0K
11:14 28,716.52 28,716.52 28,716.52 28,716.52 234.8K
11:15 28,716.52 28,716.52 28,706.00 28,716.52 1,232.5K
11:16 28,723.73 28,723.73 28,691.82 28,693.93 7,917.6K
11:17 28,699.65 28,699.65 28,699.65 28,699.65 319.9K
11:18 28,699.65 28,699.65 28,695.44 28,695.44 154.5K
11:19 28,695.44 28,697.55 28,695.44 28,697.55 167.1K
11:20 28,699.65 28,710.18 28,699.65 28,699.65 440.4K
11:21 28,708.07 28,708.07 28,699.65 28,700.56 518.7K
11:22 28,715.30 28,717.40 28,715.30 28,717.40 457.4K
11:23 28,713.48 28,729.14 28,713.48 28,729.14 4,831.8K
11:24 28,722.82 28,722.82 28,716.50 28,716.50 33.5K
11:25 28,722.82 28,724.93 28,689.69 28,693.90 628.2K
11:26 28,689.69 28,696.00 28,689.69 28,696.00 691.7K
11:27 28,702.32 28,702.32 28,696.00 28,696.00 340.5K
11:28 28,693.90 28,706.80 28,693.90 28,706.80 727.0K
11:29 28,708.91 28,708.91 28,704.70 28,708.91 184.4K
11:30 28,708.91 28,717.06 28,708.91 28,717.06 830.3K
11:31 28,717.06 28,717.06 28,714.95 28,714.95 1,061.3K
11:32 28,708.64 28,708.64 28,673.07 28,700.49 471.9K
11:33 28,691.31 28,691.31 28,687.10 28,691.31 2,025.3K
11:34 28,700.86 28,712.31 28,699.68 28,712.31 2,056.1K
11:35 28,703.89 28,712.31 28,703.89 28,712.31 67.0K
11:36 28,712.31 28,712.31 28,699.68 28,699.68 44.6K
11:37 28,693.36 28,693.36 28,691.25 28,691.25 1,880.5K
11:38 28,693.07 28,709.92 28,693.07 28,709.92 151.2K
11:39 28,709.92 28,709.92 28,709.92 28,709.92 84.7K
11:40 28,709.92 28,709.92 28,703.58 28,703.58 128.1K
11:41 28,733.72 28,735.83 28,733.72 28,735.83 34.2K
11:42 28,737.94 28,737.94 28,727.41 28,727.41 94.9K
11:43 28,750.57 28,756.89 28,750.57 28,756.89 10,822.7K
11:44 28,758.99 28,765.31 28,758.99 28,763.20 453.3K
11:45 28,765.31 28,765.31 28,744.81 28,763.73 785.9K
11:46 28,761.62 28,765.83 28,761.62 28,763.73 1,809.2K
11:47 28,759.52 28,763.73 28,757.41 28,763.73 307.9K
11:48 28,774.26 28,791.63 28,743.44 28,791.63 1,915.1K
11:49 28,795.84 28,797.94 28,767.19 28,777.45 2,794.5K
11:50 28,779.56 28,779.56 28,751.33 28,751.33 1,840.2K
11:51 28,755.23 28,765.76 28,755.23 28,761.55 1,022.1K
11:52 28,763.66 28,778.39 28,763.66 28,769.97 7,182.5K
11:53 28,757.34 28,763.66 28,757.34 28,759.44 701.0K
11:54 28,759.44 28,761.55 28,759.44 28,759.44 123.4K
11:55 28,761.55 28,761.55 28,742.60 28,742.60 3,551.3K
11:56 28,751.02 28,752.25 28,741.99 28,752.25 148.4K
11:57 28,743.83 28,748.04 28,741.72 28,748.04 157.5K
11:58 28,748.04 28,748.04 28,715.84 28,715.84 1,680.9K
11:59 28,722.15 28,747.42 28,722.15 28,747.42 951.2K
12:00 28,730.58 28,730.58 28,709.58 28,722.21 298.7K
12:01 28,709.58 28,733.34 28,699.61 28,733.34 730.8K
12:02 28,761.38 28,763.80 28,734.32 28,736.43 720.8K
12:03 28,746.96 28,751.29 28,746.96 28,749.18 426.8K
12:04 28,740.76 28,751.29 28,740.76 28,742.55 439.9K
12:05 28,740.44 28,746.76 28,738.34 28,738.34 324.2K
12:06 28,738.34 28,738.34 28,725.70 28,725.70 1,351.5K
12:07 28,725.70 28,727.81 28,725.70 28,727.81 563.8K
12:08 28,734.13 28,734.13 28,725.70 28,725.70 647.5K
12:09 28,725.70 28,725.70 28,709.87 28,709.87 990.4K
12:10 28,707.77 28,707.77 28,683.91 28,693.03 879.3K
12:11 28,693.03 28,701.45 28,693.03 28,701.45 157.0K
12:12 28,701.45 28,701.45 28,695.14 28,701.45 61.4K
12:13 28,695.14 28,695.14 28,695.14 28,695.14 219.8K
12:14 28,701.45 28,701.45 28,680.95 28,680.95 626.1K
12:15 28,689.38 28,689.38 28,672.83 28,672.83 257.5K
12:16 28,679.15 28,683.36 28,670.73 28,670.73 1,428.1K
12:17 28,683.36 28,683.36 28,655.24 28,668.14 648.2K
12:18 28,670.25 28,670.25 28,657.61 28,657.61 1,034.6K
12:19 28,668.14 28,679.89 28,663.93 28,679.89 293.3K
12:20 28,671.46 28,671.46 28,658.83 28,660.94 502.9K
12:21 28,640.53 28,640.53 28,619.47 28,640.53 10,939.9K
12:22 28,642.63 28,657.37 28,642.63 28,644.74 1,726.0K
12:23 28,644.74 28,657.37 28,644.74 28,657.37 28.6K
12:24 28,663.69 28,663.69 28,663.69 28,663.69 379.4K
12:25 28,659.48 28,673.63 28,659.48 28,673.63 1,037.7K
12:26 28,673.63 28,679.94 28,673.63 28,679.94 167.5K
12:27 28,679.94 28,688.20 28,679.94 28,688.20 23.0K
12:28 28,688.20 28,688.20 28,686.09 28,686.09 23.1K
12:29 28,688.20 28,688.20 28,686.09 28,686.09 441.1K
12:30 28,686.09 28,687.93 28,686.09 28,687.93 6.2K
12:31 28,690.03 28,690.03 28,690.03 28,690.03 59.1K
12:32 28,690.03 28,690.03 28,659.34 28,659.34 296.5K
12:33 28,650.92 28,657.23 28,648.81 28,652.40 784.4K
12:34 28,643.68 28,643.68 28,619.31 28,619.31 2,890.3K
12:35 28,623.21 28,627.15 28,619.59 28,619.59 822.0K
12:36 28,617.49 28,619.59 28,601.50 28,601.50 352.2K
12:37 28,578.34 28,578.34 28,548.35 28,548.35 3,301.3K
12:38 28,550.46 28,567.60 28,550.46 28,565.50 1,031.6K
12:39 28,567.60 28,578.90 28,567.60 28,578.90 1,306.4K
12:40 28,578.90 28,581.76 28,576.80 28,581.76 507.3K
12:41 28,618.22 28,618.22 28,618.22 28,618.22 1,794.8K
12:42 28,618.22 28,618.22 28,616.11 28,618.22 305.2K
12:43 28,618.22 28,618.22 28,618.22 28,618.22 1,315.7K
12:44 28,618.22 28,632.96 28,618.22 28,632.96 2,170.2K
12:45 28,632.96 28,635.06 28,632.96 28,632.96 72.4K
12:46 28,632.96 28,638.74 28,632.96 28,636.63 139.8K
12:47 28,638.74 28,638.74 28,638.74 28,638.74 216.3K
12:48 28,638.13 28,638.13 28,636.03 28,636.03 108.2K
12:49 28,633.92 28,638.13 28,633.92 28,638.13 72.2K
12:50 28,638.13 28,638.74 28,638.13 28,638.74 78.7K
12:51 28,638.74 28,638.74 28,634.53 28,638.74 144.5K
12:52 28,642.95 28,666.11 28,642.95 28,664.00 1,042.1K
12:53 28,666.11 28,667.30 28,662.06 28,667.30 180.4K
12:54 28,667.30 28,671.51 28,656.77 28,656.77 106.0K
12:55 28,644.14 28,658.88 28,644.14 28,658.88 51.4K
12:56 28,660.98 28,667.30 28,660.98 28,667.30 318.1K
12:57 28,673.61 28,677.83 28,673.61 28,677.83 139.7K
12:58 28,677.83 28,677.83 28,671.51 28,671.51 73.8K
12:59 28,671.51 28,671.51 28,671.51 28,671.51 0.0K
13:00 28,671.51 28,671.51 28,658.88 28,658.88 6.1K
13:01 28,658.88 28,671.51 28,658.88 28,667.30 841.5K
13:02 28,667.30 28,667.30 28,652.23 28,652.23 1.5K
13:03 28,641.37 28,641.37 28,641.37 28,641.37 41.0K
13:04 28,641.37 28,645.58 28,635.05 28,635.05 16.7K
13:05 28,628.63 28,671.40 28,628.63 28,671.40 163.8K
13:06 28,673.51 28,679.83 28,673.51 28,679.83 413.3K
13:07 28,679.83 28,684.41 28,679.83 28,684.41 2.2K
13:08 28,684.41 28,684.41 28,681.70 28,681.70 99.4K
13:09 28,643.80 28,645.91 28,643.80 28,645.91 3,095.1K
13:10 28,645.91 28,645.91 28,613.97 28,616.07 101.8K
13:11 28,616.07 28,616.07 28,590.80 28,607.65 2,822.2K
13:12 28,635.58 28,635.58 28,629.26 28,629.26 81.3K
13:13 28,629.26 28,641.08 28,629.26 28,641.08 100.7K
13:14 28,610.94 28,619.36 28,606.73 28,608.84 336.5K
13:15 28,608.84 28,608.84 28,597.12 28,597.12 256.2K
13:16 28,597.12 28,607.65 28,582.38 28,582.38 2,040.8K
13:17 28,597.12 28,597.12 28,576.07 28,576.07 3,180.8K
13:18 28,576.07 28,592.91 28,576.07 28,592.91 11.8K
13:19 28,621.83 28,626.04 28,615.52 28,615.52 128.7K
13:20 28,611.30 28,611.30 28,604.99 28,604.99 55.1K
13:21 28,602.88 28,604.99 28,592.35 28,592.35 99.8K
13:22 28,592.35 28,596.57 28,591.06 28,591.06 23.0K
13:23 28,586.85 28,595.27 28,586.85 28,595.27 283.6K
13:24 28,595.27 28,595.27 28,595.27 28,595.27 127.5K
13:25 28,594.97 28,594.97 28,584.44 28,584.44 360.7K
13:26 28,584.44 28,590.76 28,584.44 28,590.76 172.1K
13:27 28,590.76 28,590.76 28,582.34 28,586.55 165.5K
13:28 28,588.65 28,588.65 28,582.34 28,582.34 421.0K
13:29 28,585.74 28,585.74 28,585.74 28,585.74 425.7K
13:30 28,589.95 28,594.16 28,589.95 28,594.16 41.2K
13:31 28,594.16 28,594.16 28,581.52 28,581.83 875.0K
13:32 28,581.83 28,581.83 28,573.40 28,573.40 1,367.2K
13:33 28,573.40 28,575.21 28,573.40 28,575.21 258.2K
13:34 28,575.21 28,575.51 28,575.21 28,575.51 596.6K
13:35 28,577.62 28,577.62 28,575.51 28,575.51 330.9K
13:36 28,575.51 28,577.62 28,575.51 28,577.62 121.9K
13:37 28,577.62 28,583.93 28,577.62 28,583.93 45.0K
13:38 28,594.46 28,594.46 28,594.46 28,594.46 349.1K
13:39 28,598.67 28,602.88 28,598.67 28,602.88 56.1K
13:40 28,602.88 28,602.88 28,602.88 28,602.88 6.6K
13:41 28,600.78 28,610.42 28,600.78 28,610.42 46.0K
13:42 28,610.42 28,610.42 28,570.29 28,570.29 87.5K
13:43 28,572.40 28,572.40 28,568.18 28,570.29 559.7K
13:44 28,570.29 28,570.29 28,570.29 28,570.29 0.2K
13:45 28,570.29 28,570.29 28,570.29 28,570.29 5.5K
13:46 28,561.87 28,563.97 28,561.87 28,563.97 80.9K
13:47 28,563.97 28,563.97 28,561.87 28,561.87 249.3K
13:48 28,563.97 28,570.29 28,563.97 28,570.29 5,627.1K
13:49 28,570.29 28,599.77 28,570.29 28,599.77 494.1K
13:50 28,595.56 28,595.56 28,585.03 28,585.03 157.5K
13:51 28,585.03 28,610.96 28,580.82 28,610.96 134.0K
13:52 28,637.72 28,637.72 28,623.94 28,623.94 5,764.0K
13:53 28,623.02 28,623.02 28,623.02 28,623.02 56.0K
13:54 28,623.02 28,627.34 28,620.91 28,627.34 662.9K
13:55 28,627.34 28,637.86 28,627.34 28,637.86 35.8K
13:56 28,638.77 28,653.51 28,638.77 28,653.51 321.7K
13:57 28,651.41 28,661.93 28,651.41 28,661.93 312.2K
13:58 28,661.93 28,666.14 28,659.83 28,659.83 329.0K
13:59 28,659.83 28,659.83 28,659.83 28,659.83 1.1K
14:00 28,659.83 28,659.83 28,413.48 28,413.48 61,017.1K
14:01 28,395.98 28,451.53 28,395.98 28,451.53 23,900.8K
14:02 28,427.45 28,475.88 28,427.45 28,475.88 17,154.2K
14:03 28,454.82 28,463.25 28,427.45 28,463.25 33,930.1K
14:04 28,477.98 28,487.61 28,454.82 28,487.61 16,261.0K
14:05 28,512.88 28,513.18 28,490.02 28,513.18 18,960.3K
14:06 28,504.76 28,527.92 28,504.76 28,519.50 10,815.4K
14:07 28,513.18 28,513.18 28,485.81 28,485.81 7,991.3K
14:08 28,481.60 28,543.30 28,481.60 28,543.30 15,699.9K
14:09 28,531.88 28,560.71 28,531.88 28,537.55 12,225.6K
14:10 28,553.51 28,568.25 28,553.51 28,559.52 11,406.4K
14:11 28,572.16 28,576.95 28,558.00 28,570.63 14,544.9K
14:12 28,581.16 28,581.16 28,545.37 28,558.00 10,412.4K
14:13 28,545.96 28,545.96 28,527.98 28,527.98 1,388.8K
14:14 28,540.62 28,542.45 28,534.03 28,534.03 4,402.2K
14:15 28,537.65 28,541.86 28,527.12 28,527.12 1,480.7K
14:16 28,522.91 28,531.92 28,522.91 28,531.92 3,920.3K
14:17 28,527.71 28,527.71 28,521.40 28,521.40 2,108.0K
14:18 28,519.29 28,519.29 28,512.06 28,518.37 5,499.5K
14:19 28,501.53 28,516.27 28,501.53 28,509.95 2,342.4K
14:20 28,520.48 28,520.48 28,512.06 28,512.06 1,508.7K
14:21 28,512.06 28,512.06 28,507.85 28,510.56 1,511.9K
14:22 28,512.66 28,529.51 28,512.66 28,518.98 3,647.7K
14:23 28,502.14 28,505.13 28,500.03 28,505.13 4,721.6K
14:24 28,511.44 28,511.44 28,505.13 28,509.34 3,284.4K
14:25 28,507.23 28,511.44 28,507.23 28,511.44 16,793.8K
14:26 28,511.44 28,511.44 28,500.92 28,503.02 2,442.7K
14:27 28,507.23 28,515.66 28,507.23 28,507.23 3,100.7K
14:28 28,511.44 28,519.87 28,507.23 28,519.87 3,571.1K
14:29 28,515.66 28,519.87 28,513.55 28,519.87 13,870.4K
14:30 28,517.76 28,517.76 28,498.81 28,498.81 7,464.6K
14:31 28,505.13 28,521.97 28,505.13 28,506.30 4,559.9K
14:32 28,510.51 28,510.51 28,505.69 28,505.69 3,575.8K
14:33 28,518.32 28,518.32 28,509.90 28,514.11 4,492.8K
14:34 28,512.01 28,512.01 28,512.01 28,512.01 3,115.3K
14:35 28,512.01 28,512.01 28,504.77 28,504.77 1,446.3K
14:36 28,508.98 28,511.09 28,508.98 28,511.09 837.4K
14:37 28,511.09 28,515.30 28,511.09 28,515.30 273.3K
14:38 28,507.18 28,507.18 28,494.55 28,494.55 971.7K
14:39 28,500.86 28,520.15 28,500.86 28,520.15 1,971.0K
14:40 28,520.15 28,522.25 28,520.15 28,522.25 932.7K
14:41 28,521.05 28,521.05 28,518.03 28,518.03 102.8K
14:42 28,518.03 28,518.03 28,515.93 28,518.03 828.3K
14:43 28,518.03 28,518.03 28,505.40 28,507.50 1,232.3K
14:44 28,506.29 28,506.29 28,500.88 28,500.88 2,113.4K
14:45 28,496.67 28,496.67 28,494.57 28,494.57 1,134.0K
14:46 28,490.36 28,492.46 28,488.25 28,488.25 3,574.4K
14:47 28,494.57 28,494.57 28,492.46 28,494.57 3,553.1K
14:48 28,490.36 28,492.46 28,490.36 28,490.36 908.7K
14:49 28,490.36 28,505.10 28,490.36 28,505.10 3,160.7K
14:50 28,498.78 28,498.78 28,492.77 28,496.98 643.0K
14:51 28,494.87 28,494.87 28,492.77 28,494.87 727.4K
14:52 28,496.98 28,499.08 28,496.98 28,499.08 181.9K
14:53 28,494.87 28,499.08 28,494.87 28,496.98 529.0K
14:54 28,496.98 28,511.44 28,496.98 28,511.44 2,835.6K
14:55 28,511.44 28,511.71 28,503.29 28,503.29 3,086.1K
14:56 28,503.29 28,503.29 28,502.08 28,502.08 343.4K
14:57 28,502.08 28,502.08 28,500.25 28,500.25 470.2K
14:58 28,502.35 28,502.96 28,500.85 28,500.85 13.1K
14:59 28,494.54 28,494.54 28,490.33 28,490.33 2,503.7K
15:00 28,490.33 28,507.17 28,490.33 28,505.07 2,520.2K
15:01 28,505.07 28,505.37 28,505.07 28,505.37 113.8K
15:02 28,505.37 28,505.37 28,505.37 28,505.37 959.6K
15:03 28,505.37 28,505.37 28,505.37 28,505.37 777.6K
15:04 28,505.37 28,505.37 28,488.79 28,490.90 3,314.2K
15:05 28,490.90 28,490.90 28,476.16 28,476.16 5,451.4K
15:06 28,467.74 28,467.74 28,453.00 28,453.00 4,138.0K
15:07 28,453.00 28,453.00 28,423.52 28,423.52 12,002.3K
15:08 28,427.73 28,444.57 28,427.73 28,444.57 7,211.8K
15:09 28,446.68 28,446.68 28,431.94 28,435.78 9,988.0K
15:10 28,435.78 28,435.78 28,434.86 28,434.86 1,415.8K
15:11 28,434.86 28,439.07 28,434.86 28,437.62 733.0K
15:12 28,437.62 28,437.62 28,434.86 28,434.86 1,202.6K
15:13 28,434.86 28,434.86 28,427.51 28,427.51 221.0K
15:14 28,429.62 28,429.62 28,427.51 28,427.51 91.7K
15:15 28,427.51 28,429.62 28,427.51 28,429.62 230.4K
15:16 28,427.51 28,431.73 28,427.51 28,427.51 1,470.1K
15:17 28,438.04 28,454.89 28,438.04 28,454.89 8,063.3K
15:18 28,448.57 28,448.57 28,440.15 28,442.25 1,027.2K
15:19 28,440.15 28,455.80 28,440.15 28,455.80 237.6K
15:20 28,457.91 28,457.91 28,449.76 28,449.76 76.3K
15:21 28,451.86 28,457.37 28,448.95 28,448.95 348.9K
15:22 28,451.05 28,464.22 28,451.05 28,464.22 3,841.2K
15:23 28,465.13 28,469.34 28,465.13 28,467.23 45.3K
15:24 28,460.92 28,465.43 28,456.63 28,456.63 5,243.9K
15:25 28,456.63 28,472.56 28,456.63 28,472.56 1,958.1K
15:26 28,474.66 28,474.66 28,472.56 28,474.66 358.0K
15:27 28,472.56 28,472.56 28,472.56 28,472.56 291.9K
15:28 28,472.56 28,472.56 28,472.56 28,472.56 137.9K
15:29 28,472.56 28,472.56 28,467.96 28,472.17 690.7K
15:30 28,472.17 28,478.49 28,472.17 28,472.17 11.0K
15:31 28,474.28 28,475.19 28,474.28 28,475.19 632.4K
15:32 28,475.19 28,482.42 28,472.44 28,482.42 742.3K
15:33 28,481.78 28,487.55 28,481.78 28,487.55 99.3K
15:34 28,485.45 28,485.45 28,468.60 28,475.30 3,169.5K
15:35 28,473.20 28,479.51 28,473.20 28,478.30 325.4K
15:36 28,480.41 28,482.51 28,480.41 28,482.51 579.0K
15:37 28,474.63 28,483.06 28,460.45 28,460.45 846.0K
15:38 28,464.66 28,464.66 28,462.56 28,462.56 568.1K
15:39 28,462.56 28,466.19 28,462.56 28,466.19 144.1K
15:40 28,466.19 28,479.15 28,466.19 28,479.15 141.4K
15:41 28,481.26 28,481.26 28,479.15 28,479.15 122.3K
15:42 28,479.15 28,486.69 28,479.15 28,486.69 3,024.3K
15:43 28,486.69 28,487.29 28,486.69 28,487.29 5,861.4K
15:44 28,487.29 28,487.29 28,487.29 28,487.29 12.9K
15:45 28,487.29 28,487.29 28,486.69 28,486.69 12.5K
15:46 28,486.69 28,487.29 28,486.69 28,487.29 178.3K
15:47 28,487.29 28,489.40 28,487.29 28,489.40 143.4K
15:48 28,487.29 28,497.82 28,487.29 28,497.82 3,582.5K
15:49 28,493.61 28,500.30 28,493.61 28,500.30 5,271.5K
15:50 28,500.30 28,500.30 28,500.30 28,500.30 46.3K
15:51 28,497.82 28,502.03 28,497.82 28,502.03 138.1K
15:52 28,502.03 28,503.60 28,502.03 28,503.60 18.6K
15:53 28,505.70 28,505.70 28,503.60 28,503.60 64.0K
15:54 28,503.60 28,506.00 28,501.79 28,501.79 265.4K
15:55 28,503.90 28,503.90 28,501.79 28,501.79 623.8K
15:56 28,499.03 28,501.14 28,499.03 28,499.03 182.7K
15:57 28,499.03 28,501.14 28,499.03 28,499.03 93.8K
15:58 28,499.03 28,499.03 28,499.03 28,499.03 235.9K
15:59 28,499.03 28,507.46 28,499.03 28,507.46 4,749.1K
16:00 28,505.35 28,505.35 28,503.25 28,503.25 609.1K
16:01 28,503.25 28,503.25 28,499.03 28,499.03 668.0K
16:02 28,501.14 28,503.25 28,501.14 28,502.65 889.2K
16:03 28,502.65 28,513.18 28,502.65 28,506.87 5,848.9K
16:04 28,502.65 28,515.29 28,502.65 28,515.29 60.7K
16:05 28,515.29 28,515.29 28,508.05 28,508.05 12.4K
16:06 28,501.74 28,508.05 28,499.63 28,499.63 89.4K
16:07 28,518.94 28,523.15 28,518.94 28,518.94 72.3K
16:08 28,518.94 28,518.94 28,508.41 28,508.41 4,244.0K
16:09 28,508.41 28,508.41 28,508.41 28,508.41 783.2K
16:10 28,508.41 28,508.41 28,508.41 28,508.41 319.9K
16:11 28,508.41 28,508.41 28,508.41 28,508.41 3,132.5K
16:12 28,508.41 28,518.94 28,508.41 28,518.94 3,089.6K
16:13 28,518.94 28,518.94 28,518.94 28,518.94 71.8K
16:14 28,518.94 28,518.94 28,515.27 28,515.27 529.0K
16:15 28,515.27 28,517.37 28,515.27 28,515.27 270.5K
16:16 28,515.27 28,517.37 28,515.27 28,515.27 414.0K
16:17 28,515.27 28,515.27 28,499.24 28,499.24 1,871.2K
16:18 28,499.24 28,501.34 28,499.24 28,499.24 1,544.2K
16:19 28,499.24 28,507.49 28,499.24 28,507.49 696.2K
16:20 28,507.49 28,507.49 28,507.49 28,507.49 182.0K
16:21 28,494.62 28,494.62 28,494.62 28,494.62 1,319.2K
16:22 28,494.62 28,498.83 28,494.62 28,494.62 222.1K
16:23 28,494.62 28,494.62 28,488.31 28,488.31 20,361.0K
16:24 28,488.31 28,488.31 28,481.88 28,481.88 1,808.9K
16:25 28,481.88 28,488.31 28,481.88 28,488.31 105.7K
16:26 28,484.09 28,484.09 28,479.88 28,479.88 1,289.2K
16:27 28,473.57 28,473.57 28,456.72 28,456.72 2,603.3K
16:28 28,465.77 28,467.88 28,465.77 28,467.88 7,193.5K
16:29 28,476.30 28,476.30 28,465.77 28,465.77 212.6K
16:30 28,465.77 28,467.88 28,459.45 28,461.56 483.8K
16:31 28,463.66 28,467.88 28,461.56 28,467.88 87.9K
16:32 28,467.88 28,467.88 28,444.95 28,444.95 687.9K
16:33 28,440.74 28,440.74 28,433.40 28,433.40 108.0K
16:34 28,431.30 28,434.43 28,429.19 28,434.43 298.5K
16:35 28,434.43 28,434.43 28,434.43 28,434.43 0.0K
16:36 28,444.95 28,444.95 28,436.53 28,444.95 137.4K
16:37 28,438.64 28,438.64 28,436.53 28,436.53 35.1K
16:38 28,451.60 28,451.60 28,451.60 28,451.60 94.1K
16:39 28,449.50 28,457.92 28,449.50 28,457.92 175.8K
16:40 28,449.50 28,449.50 28,449.50 28,449.50 22.0K
16:41 28,449.50 28,462.13 28,449.50 28,462.13 220.5K
16:42 28,457.92 28,457.92 28,453.71 28,453.71 93.4K
16:43 28,453.71 28,466.34 28,453.71 28,464.23 197.9K
16:44 28,442.85 28,454.89 28,442.26 28,454.89 360.2K
16:45 28,454.89 28,459.10 28,440.15 28,440.15 813.4K
16:46 28,440.15 28,448.57 28,440.15 28,448.57 27.5K
16:47 28,448.57 28,448.57 28,440.15 28,442.26 324.1K
16:48 28,442.26 28,463.64 28,442.26 28,463.64 12.4K
16:49 28,457.33 28,457.33 28,457.33 28,457.33 159.3K
16:50 28,457.33 28,457.33 28,448.13 28,450.24 998.1K
16:51 28,450.24 28,450.24 28,446.03 28,446.03 65.9K
16:52 28,446.03 28,446.03 28,431.84 28,431.84 67.4K
16:53 28,431.84 28,433.95 28,431.84 28,433.95 159.4K
16:54 28,433.95 28,436.05 28,433.95 28,436.05 142.9K
16:55 28,458.66 28,458.66 28,425.53 28,425.53 314.3K
16:56 28,433.95 28,433.95 28,429.74 28,433.95 71.4K
16:57 28,433.95 28,433.95 28,425.53 28,425.53 181.3K
16:58 28,423.42 28,425.22 28,423.12 28,423.12 616.0K
16:59 28,423.12 28,423.12 28,410.49 28,416.80 3,145.5K
17:00 28,408.38 28,418.91 28,408.38 28,418.91 543.1K
17:01 28,418.91 28,418.91 28,409.46 28,409.46 312.7K
17:02 28,409.46 28,409.46 28,403.15 28,403.15 30.3K
17:03 28,403.15 28,422.43 28,403.15 28,422.43 129.1K
17:04 28,418.22 28,418.22 28,418.22 28,418.22 329.2K
17:05 28,420.32 28,420.32 28,409.03 28,411.14 1,008.4K
17:06 28,409.03 28,411.14 28,409.03 28,411.14 378.6K
17:07 28,417.45 28,419.56 28,409.03 28,409.03 858.2K
17:08 28,415.35 28,442.72 28,409.03 28,442.72 14,859.5K
17:09 28,446.93 28,446.93 28,415.35 28,415.35 5,415.6K
17:10 28,409.03 28,429.94 28,409.03 28,429.94 5,884.1K
17:11 28,429.94 28,429.94 28,415.20 28,421.52 636.2K
17:12 28,421.52 28,427.94 28,416.39 28,416.39 268.2K
17:13 28,416.39 28,416.39 28,399.21 28,399.21 358.0K
17:14 28,407.64 28,418.49 28,397.11 28,418.49 801.6K
17:15 28,417.58 28,419.58 28,401.98 28,419.58 792.2K
17:16 28,406.94 28,406.94 28,387.66 28,387.66 2,925.4K
17:17 28,387.66 28,389.52 28,379.41 28,389.52 1,589.5K
17:18 28,387.41 28,402.15 28,387.41 28,402.15 428.7K
17:19 28,375.49 28,396.88 28,375.49 28,396.88 888.9K
17:20 28,397.65 28,401.86 28,397.65 28,401.86 599.5K
17:21 28,403.96 28,403.96 28,401.86 28,403.96 473.5K
17:22 28,388.89 28,389.81 28,380.47 28,389.81 790.4K
17:23 28,389.81 28,389.81 28,379.70 28,379.70 104.5K
17:24 28,377.59 28,392.33 28,377.59 28,392.33 993.7K
17:25 28,392.33 28,392.33 28,392.33 28,392.33 0.0K
17:26 28,375.49 28,375.49 28,375.49 28,375.49 120.8K
17:27 28,381.81 28,381.81 28,375.49 28,375.49 49.4K
17:28 28,375.49 28,384.24 28,375.49 28,384.24 50.5K
17:29 28,391.77 28,407.37 28,391.77 28,407.37 10.7K
17:30 28,413.68 28,415.79 28,407.37 28,407.37 928.0K
17:31 28,411.58 28,411.58 28,409.47 28,409.47 461.3K
17:32 28,409.47 28,409.47 28,406.72 28,406.72 430.5K
17:33 28,406.72 28,406.72 28,383.23 28,383.23 1,232.6K
17:34 28,381.12 28,381.12 28,374.81 28,374.81 334.5K
17:35 28,379.02 28,379.02 28,373.62 28,373.62 636.6K
17:36 28,376.37 28,384.79 28,376.37 28,378.48 62.6K
17:37 28,378.48 28,380.58 28,376.37 28,376.37 172.3K
17:38 28,359.53 28,383.33 28,359.53 28,383.33 6,969.9K
17:39 28,377.02 28,381.23 28,370.70 28,372.81 55.0K
17:40 28,377.02 28,377.02 28,374.91 28,374.91 137.0K
17:41 28,385.29 28,387.40 28,385.29 28,387.40 517.8K
17:42 28,380.06 28,380.06 28,348.91 28,348.91 733.2K
17:43 28,344.69 28,355.06 28,344.69 28,355.06 298.3K
17:44 28,361.37 28,365.59 28,355.06 28,357.16 920.9K
17:45 28,357.16 28,361.37 28,357.16 28,361.37 11.0K
17:46 28,361.37 28,361.37 28,344.69 28,344.69 67.4K
17:47 28,351.01 28,354.14 28,339.40 28,354.14 12,741.9K
17:48 28,354.14 28,365.19 28,354.14 28,365.19 352.2K
17:49 28,365.19 28,365.19 28,351.40 28,351.40 874.3K
17:50 28,351.40 28,352.32 28,346.01 28,346.01 164.8K
17:51 28,346.01 28,346.01 28,341.79 28,341.79 175.8K
17:52 28,343.90 28,352.32 28,343.90 28,350.22 465.5K
17:53 28,349.30 28,364.04 28,333.02 28,333.02 607.7K
17:54 28,330.91 28,341.28 28,330.91 28,338.24 1,329.4K
17:55 28,348.77 28,348.77 28,348.77 28,348.77 1,019.0K
17:56 28,350.87 28,370.45 28,350.87 28,370.45 549.9K
17:57 28,368.34 28,368.34 28,366.24 28,366.24 213.7K
17:58 28,372.55 28,372.55 28,366.24 28,366.24 613.9K
17:59 28,364.13 28,364.13 28,357.51 28,357.51 198.1K
18:00 28,365.93 28,365.93 28,353.46 28,353.46 218.9K
18:01 28,349.25 28,359.89 28,349.25 28,359.89 674.2K
18:02 28,355.68 28,361.68 28,346.61 28,350.82 404.6K
18:03 28,350.82 28,350.82 28,342.39 28,348.71 93.1K
18:04 28,340.29 28,347.52 28,310.87 28,310.87 2,128.8K
18:05 28,308.76 28,308.76 28,308.76 28,308.76 323.1K
18:06 28,308.76 28,331.36 28,308.76 28,331.36 416.9K
18:07 28,329.26 28,348.21 28,329.26 28,348.21 1,983.2K
18:08 28,358.32 28,358.32 28,344.80 28,344.80 280.9K
18:09 28,344.80 28,367.96 28,344.80 28,361.64 1,025.7K
18:10 28,359.53 28,363.75 28,359.53 28,363.75 159.1K
18:11 28,374.27 28,374.27 28,370.06 28,370.06 2,435.4K
18:12 28,370.06 28,377.60 28,362.86 28,362.86 693.0K
18:13 28,360.75 28,362.86 28,360.75 28,362.86 71.3K
18:14 28,362.86 28,362.86 28,362.11 28,362.11 419.4K
18:15 28,353.68 28,353.68 28,351.58 28,351.88 37.6K
18:16 28,368.72 28,375.04 28,368.72 28,375.04 477.3K
18:17 28,375.04 28,375.04 28,370.83 28,375.04 72.4K
18:18 28,375.04 28,379.36 28,372.94 28,379.25 640.4K
18:19 28,362.41 28,364.51 28,362.41 28,364.51 551.8K
18:20 28,370.02 28,370.02 28,358.30 28,358.30 396.3K
18:21 28,358.30 28,362.51 28,358.30 28,362.51 236.4K
18:22 28,362.51 28,370.94 28,362.51 28,370.94 340.1K
18:23 28,370.94 28,370.94 28,360.41 28,360.41 120.6K
18:24 28,358.30 28,373.04 28,358.30 28,365.51 1,033.3K
18:25 28,365.51 28,365.51 28,348.66 28,348.66 444.0K
18:26 28,348.66 28,357.08 28,348.66 28,357.08 93.2K
18:27 28,350.77 28,350.77 28,336.10 28,336.10 923.9K
18:28 28,344.52 28,344.52 28,313.19 28,313.19 514.8K
18:29 28,313.19 28,313.49 28,313.19 28,313.49 76.0K
18:30 28,313.49 28,315.60 28,306.42 28,306.42 1,164.6K
18:31 28,302.48 28,312.12 28,302.48 28,312.12 1,384.4K
18:32 28,305.43 28,324.42 28,303.32 28,323.54 2,006.3K
18:33 28,325.64 28,325.64 28,323.54 28,324.45 285.1K
18:34 28,316.92 28,324.15 28,316.92 28,317.84 2,059.2K
18:35 28,321.13 28,325.93 28,321.13 28,325.93 1,052.3K
18:36 28,325.93 28,330.14 28,321.72 28,330.14 1,287.9K
18:37 28,331.06 28,331.06 28,315.10 28,315.10 877.0K
18:38 28,315.10 28,317.21 28,315.10 28,315.40 1,405.6K
18:39 28,328.03 28,328.03 28,312.57 28,318.89 2,046.9K
18:40 28,325.78 28,325.78 28,325.78 28,325.78 749.4K
18:51 28,335.95 28,335.95 28,335.95 28,335.95 12,377.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし