MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,487.30
最終更新: 2025-10-03
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 28,273.12 28,273.12 28,264.70 28,268.26 1,300.9K
10:01 28,264.04 28,370.03 28,264.04 28,367.93 4,638.6K
10:02 28,367.93 28,367.93 28,317.39 28,317.39 313.6K
10:03 28,301.90 28,341.91 28,301.90 28,312.73 461.5K
10:04 28,342.21 28,342.21 28,317.27 28,319.38 867.9K
10:05 28,333.21 28,333.21 28,316.36 28,319.05 1,355.3K
10:06 28,326.88 28,348.53 28,326.88 28,348.53 809.6K
10:07 28,342.21 28,342.21 28,303.09 28,324.15 286.9K
10:08 28,300.99 28,346.72 28,300.99 28,337.52 880.7K
10:09 28,319.17 28,367.75 28,319.17 28,367.75 257.0K
10:10 28,367.75 28,376.48 28,367.75 28,368.05 1,419.2K
10:11 28,336.47 28,344.89 28,334.37 28,334.37 428.1K
10:12 28,334.37 28,340.68 28,334.37 28,340.68 372.7K
10:13 28,338.58 28,359.63 28,334.37 28,359.63 1,339.1K
10:14 28,359.63 28,360.54 28,359.63 28,360.54 158.7K
10:15 28,356.33 28,356.33 28,328.07 28,328.07 151.2K
10:16 28,327.16 28,327.46 28,318.74 28,318.74 99.3K
10:17 28,327.16 28,327.16 28,327.16 28,327.16 285.1K
10:18 28,320.84 28,320.84 28,320.84 28,320.84 122.3K
10:19 28,362.95 28,362.95 28,352.12 28,352.12 7,196.3K
10:20 28,352.12 28,352.12 28,343.70 28,343.70 604.1K
10:21 28,343.70 28,343.70 28,328.96 28,328.96 93.3K
10:22 28,328.96 28,333.17 28,328.96 28,333.17 756.7K
10:23 28,366.86 28,375.31 28,366.86 28,368.99 2,597.1K
10:24 28,366.89 28,375.31 28,366.89 28,368.03 649.9K
10:25 28,385.21 28,387.31 28,383.10 28,387.31 8,744.2K
10:26 28,394.52 28,396.62 28,394.52 28,396.62 577.5K
10:27 28,396.02 28,414.08 28,396.02 28,409.87 511.3K
10:28 28,409.87 28,409.87 28,382.47 28,382.47 1,128.0K
10:29 28,378.27 28,411.49 28,378.27 28,411.49 8,984.8K
10:30 28,413.59 28,419.91 28,407.26 28,409.37 2,121.7K
10:31 28,419.89 28,419.89 28,404.24 28,404.24 178.5K
10:32 28,404.24 28,408.45 28,402.13 28,408.45 226.1K
10:33 28,402.13 28,413.28 28,399.08 28,413.28 754.2K
10:34 28,411.17 28,424.84 28,411.17 28,414.59 24,167.5K
10:35 28,421.01 28,427.95 28,421.01 28,427.95 8,090.6K
10:36 28,425.84 28,435.56 28,425.84 28,433.45 348.0K
10:37 28,433.45 28,433.45 28,422.92 28,422.92 2,777.8K
10:38 28,422.62 28,422.62 28,422.62 28,422.62 2,838.0K
10:39 28,426.83 28,426.83 28,422.62 28,422.62 1,202.2K
10:40 28,422.62 28,431.04 28,422.62 28,431.04 55.1K
10:41 28,433.15 28,433.15 28,426.83 28,433.15 525.6K
10:42 28,431.04 28,451.35 28,431.04 28,445.03 2,615.9K
10:43 28,436.61 28,441.74 28,436.61 28,441.74 903.9K
10:44 28,445.95 28,445.95 28,443.84 28,444.76 1,863.2K
10:45 28,438.44 28,453.18 28,438.44 28,446.87 303.1K
10:46 28,452.88 28,452.88 28,428.21 28,430.05 105.5K
10:47 28,430.05 28,430.05 28,425.84 28,425.84 75.1K
10:48 28,425.84 28,433.37 28,425.84 28,433.37 73.6K
10:49 28,433.37 28,433.37 28,433.37 28,433.37 16.5K
10:50 28,433.37 28,438.50 28,433.37 28,438.50 116.7K
10:51 28,438.50 28,438.50 28,434.29 28,434.29 225.8K
10:52 28,436.39 28,445.57 28,431.54 28,431.54 797.3K
10:53 28,431.54 28,431.54 28,408.93 28,408.93 23.5K
10:54 28,408.93 28,408.93 28,407.11 28,407.11 188.8K
10:55 28,402.90 28,402.90 28,402.90 28,402.90 2,687.6K
10:56 28,405.01 28,405.01 28,400.80 28,402.90 787.3K
10:57 28,402.90 28,405.01 28,402.90 28,405.01 44.1K
10:58 28,382.94 28,382.94 28,376.63 28,382.94 83.1K
10:59 28,384.76 28,384.76 28,384.76 28,384.76 170.9K
11:00 28,386.87 28,386.87 28,377.52 28,377.52 1,184.5K
11:01 28,381.73 28,389.10 28,381.73 28,389.10 102.0K
11:02 28,389.10 28,389.10 28,386.99 28,386.99 3,594.1K
11:03 28,391.20 28,417.09 28,391.20 28,417.09 9,043.5K
11:04 28,419.20 28,430.37 28,419.20 28,425.52 741.1K
11:05 28,425.52 28,425.52 28,407.63 28,407.63 1,753.6K
11:06 28,409.74 28,411.85 28,407.63 28,411.85 17,153.7K
11:07 28,412.31 28,417.17 28,410.21 28,417.17 166.3K
11:08 28,417.17 28,417.17 28,417.17 28,417.17 441.4K
11:09 28,417.17 28,419.27 28,417.17 28,419.27 816.1K
11:10 28,419.27 28,425.59 28,415.06 28,425.59 419.2K
11:11 28,415.62 28,417.72 28,413.51 28,417.72 114.2K
11:12 28,420.15 28,420.15 28,409.57 28,409.57 1,078.2K
11:13 28,412.22 28,412.22 28,399.59 28,399.59 514.4K
11:14 28,399.59 28,399.59 28,394.48 28,394.48 650.4K
11:15 28,394.48 28,394.48 28,385.64 28,385.64 124.8K
11:16 28,385.64 28,387.46 28,385.05 28,385.05 6.4K
11:17 28,385.05 28,385.05 28,367.32 28,369.43 42.8K
11:18 28,369.43 28,371.53 28,369.43 28,371.53 248.0K
11:19 28,381.17 28,392.18 28,379.07 28,391.88 55.3K
11:20 28,393.99 28,393.99 28,387.67 28,389.78 27.6K
11:21 28,396.09 28,396.09 28,389.78 28,389.78 176.4K
11:22 28,389.78 28,392.52 28,387.67 28,392.52 35.3K
11:23 28,393.43 28,393.43 28,387.61 28,387.61 853.0K
11:24 28,391.03 28,391.03 28,370.35 28,370.35 5,226.9K
11:25 28,368.25 28,374.56 28,368.25 28,374.56 5,655.7K
11:26 28,372.46 28,372.46 28,370.35 28,372.46 369.1K
11:27 28,383.49 28,383.49 28,354.50 28,356.60 934.7K
11:28 28,356.60 28,360.81 28,356.60 28,360.81 534.5K
11:29 28,360.81 28,360.81 28,347.86 28,347.86 112.4K
11:30 28,366.21 28,373.74 28,366.21 28,371.64 201.0K
11:31 28,371.64 28,371.64 28,359.50 28,363.71 2,435.8K
11:32 28,357.38 28,361.59 28,357.38 28,361.59 590.2K
11:33 28,357.38 28,357.38 28,352.25 28,352.25 28.4K
11:34 28,360.18 28,366.62 28,360.18 28,366.62 991.3K
11:35 28,382.96 28,387.94 28,378.75 28,387.94 1,307.4K
11:36 28,383.73 28,390.05 28,381.63 28,387.94 860.5K
11:37 28,379.52 28,385.84 28,379.52 28,381.63 214.6K
11:38 28,371.10 28,382.84 28,371.10 28,382.84 640.9K
11:39 28,382.84 28,388.85 28,382.53 28,388.85 672.1K
11:40 28,395.17 28,395.17 28,390.96 28,395.17 1,019.3K
11:41 28,395.17 28,396.57 28,390.96 28,394.46 470.1K
11:42 28,398.67 28,402.88 28,398.67 28,402.88 49.6K
11:43 28,393.06 28,393.06 28,390.96 28,393.06 352.7K
11:44 28,395.17 28,395.17 28,395.17 28,395.17 179.4K
11:45 28,395.17 28,395.17 28,395.17 28,395.17 221.1K
11:46 28,385.97 28,385.97 28,383.87 28,383.87 271.4K
11:47 28,377.55 28,377.55 28,377.55 28,377.55 88.1K
11:48 28,383.87 28,383.87 28,354.57 28,354.57 743.1K
11:49 28,339.50 28,341.01 28,339.50 28,341.01 130.8K
11:50 28,341.01 28,343.12 28,341.01 28,343.12 132.2K
11:51 28,343.12 28,347.63 28,343.12 28,347.63 379.8K
11:52 28,343.42 28,347.93 28,343.42 28,347.93 199.2K
11:53 28,343.72 28,345.83 28,343.72 28,345.83 88.1K
11:54 28,345.83 28,347.93 28,343.72 28,347.39 61.5K
11:55 28,351.60 28,358.94 28,350.52 28,350.52 1,168.9K
11:56 28,350.52 28,350.52 28,346.31 28,349.33 110.7K
11:57 28,351.44 28,351.44 28,349.33 28,351.44 328.2K
11:58 28,351.44 28,355.65 28,351.44 28,355.65 848.0K
11:59 28,358.40 28,360.51 28,358.40 28,358.40 52.2K
12:00 28,358.40 28,362.61 28,358.40 28,362.61 958.5K
12:01 28,362.61 28,364.72 28,362.61 28,362.61 99.2K
12:02 28,364.72 28,364.72 28,355.92 28,355.92 114.2K
12:03 28,358.03 28,358.03 28,355.92 28,355.92 363.6K
12:04 28,355.92 28,361.06 28,355.92 28,361.06 233.9K
12:05 28,356.85 28,356.85 28,352.63 28,352.63 677.6K
12:06 28,356.85 28,356.85 28,348.42 28,348.42 522.9K
12:07 28,350.26 28,363.22 28,350.26 28,363.22 63.3K
12:08 28,367.43 28,367.43 28,367.13 28,367.13 217.2K
12:09 28,366.21 28,366.21 28,366.21 28,366.21 72.2K
12:10 28,366.82 28,371.03 28,366.82 28,371.03 60.3K
12:11 28,373.14 28,385.77 28,373.14 28,385.77 1,752.8K
12:12 28,389.98 28,394.19 28,386.96 28,386.96 1,148.0K
12:13 28,386.96 28,399.89 28,384.85 28,399.89 136.1K
12:14 28,399.89 28,399.89 28,384.24 28,384.24 349.6K
12:15 28,384.24 28,388.45 28,384.24 28,388.45 336.3K
12:16 28,388.45 28,388.45 28,383.02 28,385.12 320.6K
12:17 28,389.33 28,389.33 28,385.12 28,385.12 949.0K
12:18 28,389.33 28,389.33 28,385.12 28,386.96 1,204.2K
12:19 28,391.17 28,395.38 28,391.17 28,391.77 193.3K
12:20 28,391.77 28,391.77 28,389.67 28,389.67 716.3K
12:21 28,398.09 28,398.09 28,389.67 28,389.67 555.2K
12:22 28,391.77 28,391.77 28,389.67 28,389.67 27.6K
12:23 28,389.67 28,398.09 28,389.67 28,391.77 248.4K
12:24 28,389.67 28,391.77 28,389.67 28,389.67 77.2K
12:25 28,391.77 28,392.96 28,383.01 28,383.01 114.2K
12:26 28,383.01 28,395.64 28,380.91 28,389.33 3,467.5K
12:27 28,393.54 28,393.54 28,383.01 28,383.01 552.1K
12:28 28,389.33 28,391.43 28,387.22 28,387.22 433.7K
12:29 28,386.33 28,386.33 28,384.22 28,384.22 22.8K
12:30 28,384.22 28,390.84 28,384.22 28,390.84 88.8K
12:31 28,386.63 28,386.63 28,386.63 28,386.63 132.4K
12:32 28,388.74 28,388.74 28,384.53 28,388.74 56.5K
12:33 28,390.84 28,390.84 28,384.69 28,384.69 127.1K
12:34 28,382.58 28,385.34 28,382.58 28,383.23 967.7K
12:35 28,383.23 28,387.44 28,383.23 28,387.44 93.8K
12:36 28,387.44 28,389.55 28,383.23 28,389.55 22.1K
12:37 28,389.55 28,389.55 28,381.13 28,386.24 1,014.9K
12:38 28,378.71 28,380.82 28,378.71 28,380.82 78.0K
12:39 28,380.82 28,380.82 28,380.82 28,380.82 11.8K
12:40 28,380.82 28,380.82 28,373.28 28,373.28 184.3K
12:41 28,373.28 28,375.39 28,373.28 28,373.28 270.4K
12:42 28,373.28 28,373.28 28,362.75 28,363.04 622.2K
12:43 28,360.94 28,363.04 28,360.94 28,363.04 170.9K
12:44 28,360.94 28,360.94 28,360.94 28,360.94 126.8K
12:45 28,360.94 28,362.75 28,360.94 28,362.75 46.3K
12:46 28,370.29 28,370.29 28,370.29 28,370.29 163.9K
12:47 28,370.29 28,372.39 28,370.29 28,370.29 843.7K
12:48 28,372.39 28,372.39 28,349.94 28,349.94 659.4K
12:49 28,336.09 28,341.48 28,333.98 28,341.48 756.4K
12:50 28,351.31 28,351.31 28,351.31 28,351.31 112.3K
12:51 28,351.31 28,351.31 28,351.31 28,351.31 0.0K
12:52 28,361.83 28,361.83 28,361.83 28,361.83 61.3K
12:53 28,348.99 28,348.99 28,348.07 28,348.07 547.0K
12:54 28,345.97 28,348.07 28,345.97 28,347.77 183.4K
12:55 28,347.77 28,347.77 28,345.66 28,345.66 209.5K
12:56 28,345.66 28,353.20 28,345.66 28,353.20 28.3K
12:57 28,357.41 28,357.41 28,355.30 28,355.30 744.5K
12:58 28,363.56 28,371.98 28,363.56 28,371.98 278.6K
12:59 28,371.98 28,371.98 28,369.88 28,369.88 5.5K
13:00 28,369.88 28,369.88 28,348.65 28,348.65 150.3K
13:01 28,348.65 28,348.65 28,348.65 28,348.65 88.3K
13:02 28,350.76 28,350.76 28,345.34 28,347.44 122.0K
13:03 28,347.44 28,347.44 28,342.01 28,342.01 511.3K
13:04 28,342.01 28,342.01 28,342.01 28,342.01 22.1K
13:05 28,342.01 28,343.23 28,342.01 28,343.23 1,004.8K
13:06 28,343.23 28,343.23 28,339.01 28,343.23 90.1K
13:07 28,339.01 28,342.01 28,337.50 28,337.50 125.5K
13:08 28,337.50 28,362.21 28,335.39 28,362.21 206.8K
13:09 28,362.21 28,362.21 28,362.21 28,362.21 99.3K
13:10 28,362.21 28,362.21 28,362.21 28,362.21 4.3K
13:11 28,339.61 28,339.61 28,339.61 28,339.61 63.6K
13:12 28,346.03 28,346.03 28,346.03 28,346.03 19.3K
13:13 28,346.03 28,346.03 28,335.50 28,335.50 1,047.6K
13:14 28,335.50 28,346.03 28,335.50 28,343.92 281.3K
13:15 28,348.51 28,372.03 28,348.51 28,372.03 20.2K
13:16 28,366.03 28,381.36 28,366.03 28,381.36 3,697.3K
13:17 28,381.36 28,381.36 28,379.26 28,379.26 298.1K
13:18 28,375.05 28,379.26 28,372.61 28,372.61 30.0K
13:19 28,372.61 28,374.72 28,362.08 28,374.72 452.9K
13:20 28,374.72 28,375.02 28,374.72 28,375.02 71.1K
13:21 28,375.02 28,390.09 28,375.02 28,390.09 56.0K
13:22 28,387.98 28,387.98 28,387.07 28,387.07 10.5K
13:23 28,387.07 28,387.07 28,380.76 28,380.76 60.7K
13:24 28,388.29 28,392.50 28,388.29 28,392.50 78.7K
13:25 28,380.58 28,384.52 28,380.58 28,384.52 73.8K
13:26 28,384.52 28,394.61 28,384.52 28,394.61 39.3K
13:27 28,394.61 28,394.61 28,394.61 28,394.61 0.0K
13:28 28,394.61 28,394.61 28,394.61 28,394.61 55.2K
13:29 28,394.61 28,404.07 28,394.61 28,404.07 602.6K
13:30 28,404.07 28,473.56 28,404.07 28,473.56 12,574.8K
13:31 28,473.56 28,473.56 28,456.71 28,465.13 1,274.3K
13:32 28,466.05 28,470.26 28,466.05 28,470.26 234.0K
13:33 28,478.68 28,480.79 28,477.91 28,480.02 8,168.8K
13:34 28,478.46 28,478.46 28,461.62 28,478.46 3,369.6K
13:35 28,478.46 28,528.43 28,478.46 28,528.43 5,976.3K
13:36 28,547.38 28,547.38 28,515.80 28,515.80 3,642.0K
13:37 28,520.01 28,520.01 28,497.77 28,506.19 241.3K
13:38 28,506.19 28,506.19 28,487.79 28,496.22 1,432.2K
13:39 28,492.00 28,494.11 28,487.79 28,494.11 560.0K
13:40 28,496.22 28,496.82 28,496.22 28,496.82 1,711.6K
13:41 28,492.61 28,507.35 28,492.61 28,492.61 2,448.0K
13:42 28,507.35 28,507.35 28,494.72 28,494.72 3,703.1K
13:43 28,494.18 28,494.18 28,473.12 28,473.12 6,155.3K
13:44 28,468.91 28,471.01 28,466.20 28,466.20 239.3K
13:45 28,466.20 28,499.33 28,466.20 28,476.73 369.2K
13:46 28,466.20 28,468.30 28,459.88 28,459.88 2,289.8K
13:47 28,459.88 28,459.88 28,455.67 28,455.67 33.3K
13:48 28,453.56 28,457.78 28,453.56 28,455.67 226.7K
13:49 28,457.78 28,478.83 28,455.67 28,478.83 3,400.5K
13:50 28,476.73 28,476.73 28,476.73 28,476.73 66.8K
13:51 28,489.36 28,489.36 28,483.33 28,485.44 4,400.5K
13:52 28,477.01 28,479.12 28,465.33 28,466.84 134.1K
13:53 28,464.74 28,467.74 28,453.43 28,453.43 588.0K
13:54 28,461.85 28,461.85 28,455.54 28,461.85 448.3K
13:55 28,469.19 28,469.19 28,426.06 28,442.90 1,307.4K
13:56 28,442.90 28,442.90 28,417.64 28,419.74 5,562.2K
13:57 28,436.96 28,442.08 28,436.96 28,439.98 617.3K
13:58 28,433.66 28,440.90 28,433.66 28,434.58 124.4K
13:59 28,434.28 28,440.59 28,427.96 28,427.96 417.1K
14:00 28,425.86 28,425.86 28,419.54 28,419.54 294.9K
14:01 28,434.61 28,438.82 28,434.61 28,438.82 40.4K
14:02 28,436.06 28,440.27 28,436.06 28,440.27 62.0K
14:03 28,440.27 28,447.81 28,440.27 28,447.81 2.2K
14:04 28,448.18 28,448.18 28,438.09 28,438.09 387.5K
14:05 28,438.09 28,442.30 28,438.09 28,438.09 227.4K
14:06 28,438.09 28,438.09 28,431.77 28,431.77 322.6K
14:07 28,431.77 28,435.99 28,431.77 28,435.99 1,480.4K
14:08 28,443.33 28,443.33 28,442.11 28,442.11 13.2K
14:09 28,442.11 28,442.11 28,440.01 28,440.01 6.4K
14:10 28,442.11 28,442.11 28,440.01 28,442.11 38.8K
14:11 28,440.01 28,440.01 28,433.69 28,440.01 681.9K
14:12 28,440.01 28,442.11 28,440.01 28,442.11 11.1K
14:13 28,442.11 28,444.22 28,425.27 28,425.27 2,221.4K
14:14 28,433.69 28,433.69 28,427.38 28,427.38 2,127.0K
14:15 28,425.27 28,449.47 28,425.27 28,449.47 399.2K
14:16 28,449.47 28,450.38 28,447.36 28,450.38 78.6K
14:17 28,443.04 28,451.46 28,440.93 28,451.46 891.8K
14:18 28,451.46 28,459.88 28,451.46 28,459.88 144.4K
14:19 28,451.46 28,451.46 28,447.25 28,447.25 832.8K
14:20 28,440.93 28,447.25 28,440.93 28,447.25 61.0K
14:21 28,447.25 28,448.45 28,443.04 28,448.45 172.2K
14:22 28,446.34 28,452.66 28,440.02 28,452.66 1,165.7K
14:23 28,453.57 28,453.57 28,449.90 28,449.90 286.0K
14:24 28,449.90 28,452.01 28,441.48 28,441.48 249.9K
14:25 28,441.48 28,443.59 28,433.06 28,433.06 21.5K
14:26 28,433.06 28,433.06 28,433.06 28,433.06 22.2K
14:27 28,433.06 28,438.18 28,433.06 28,436.07 116.8K
14:28 28,429.76 28,442.39 28,429.76 28,442.39 762.4K
14:29 28,448.41 28,451.12 28,448.41 28,451.12 36.9K
14:30 28,451.12 28,451.12 28,451.12 28,451.12 66.6K
14:31 28,451.12 28,451.12 28,446.91 28,446.91 38.8K
14:32 28,446.91 28,446.91 28,446.91 28,446.91 0.0K
14:33 28,440.59 28,440.59 28,440.59 28,440.59 5.5K
14:34 28,440.59 28,446.91 28,440.59 28,446.91 5.6K
14:35 28,446.91 28,446.91 28,446.91 28,446.91 17.0K
14:36 28,453.22 28,453.22 28,451.12 28,451.12 66.6K
14:37 28,446.91 28,446.91 28,438.48 28,438.48 654.5K
14:38 28,446.91 28,446.91 28,446.91 28,446.91 9.2K
14:39 28,446.91 28,480.59 28,446.91 28,480.59 5,323.8K
14:40 28,480.59 28,491.12 28,480.59 28,491.12 1,900.0K
14:41 28,493.23 28,493.23 28,493.23 28,493.23 429.0K
14:42 28,493.23 28,493.23 28,484.80 28,484.80 436.0K
14:43 28,489.02 28,489.02 28,476.05 28,476.05 802.6K
14:44 28,476.05 28,478.16 28,455.55 28,455.55 165.9K
14:45 28,455.55 28,478.16 28,455.55 28,467.63 5,075.5K
14:46 28,467.63 28,467.63 28,461.31 28,463.42 8,648.2K
14:47 28,463.42 28,495.00 28,463.42 28,495.00 12,538.2K
14:48 28,495.00 28,495.00 28,480.26 28,480.26 2,917.0K
14:49 28,471.84 28,478.55 28,471.84 28,478.55 3,404.2K
14:50 28,478.55 28,478.55 28,476.45 28,476.45 5.6K
14:51 28,476.45 28,476.45 28,472.24 28,472.24 1,546.6K
14:52 28,478.55 28,480.66 28,478.55 28,480.66 1,676.3K
14:53 28,480.66 28,486.16 28,480.66 28,486.16 206.7K
14:54 28,486.16 28,486.16 28,486.16 28,486.16 16.7K
14:55 28,486.16 28,486.16 28,472.31 28,472.31 23.0K
14:56 28,472.31 28,476.52 28,472.31 28,476.52 245.0K
14:57 28,476.52 28,482.84 28,476.52 28,482.84 373.3K
14:58 28,490.37 28,490.37 28,481.95 28,481.95 180.4K
14:59 28,481.95 28,481.95 28,481.95 28,481.95 434.3K
15:00 28,481.65 28,481.65 28,481.65 28,481.65 547.5K
15:01 28,481.65 28,481.65 28,473.23 28,473.23 11.1K
15:02 28,473.23 28,473.23 28,471.12 28,471.12 556.4K
15:03 28,471.12 28,471.12 28,462.70 28,462.70 617.3K
15:04 28,462.70 28,494.28 28,462.70 28,490.88 6,988.5K
15:05 28,496.39 28,496.39 28,490.88 28,495.09 873.9K
15:06 28,495.09 28,495.09 28,492.99 28,495.09 2,188.4K
15:07 28,495.40 28,495.40 28,468.05 28,468.05 2,622.0K
15:08 28,468.05 28,468.05 28,463.54 28,463.54 91.3K
15:09 28,459.33 28,459.33 28,459.33 28,459.33 83.5K
15:10 28,473.90 28,494.96 28,473.90 28,494.06 2,877.3K
15:11 28,487.75 28,500.38 28,487.75 28,491.96 2,036.6K
15:12 28,491.96 28,498.27 28,489.85 28,489.85 33.5K
15:13 28,498.27 28,498.27 28,498.27 28,498.27 44.7K
15:14 28,500.38 28,500.38 28,483.20 28,483.20 740.4K
15:15 28,485.31 28,485.31 28,478.99 28,483.20 625.2K
15:16 28,483.20 28,483.20 28,483.20 28,483.20 4,505.7K
15:17 28,483.20 28,484.70 28,478.39 28,484.70 217.9K
15:18 28,484.70 28,484.70 28,480.49 28,484.70 61.4K
15:19 28,484.70 28,484.70 28,482.60 28,482.60 72.6K
15:20 28,482.60 28,486.81 28,482.60 28,482.60 268.0K
15:21 28,480.49 28,484.70 28,478.39 28,484.70 530.3K
15:22 28,488.92 28,488.92 28,486.81 28,486.81 2,609.1K
15:23 28,486.81 28,486.81 28,484.70 28,485.01 139.8K
15:24 28,480.80 28,480.80 28,480.80 28,480.80 90.2K
15:25 28,480.80 28,483.71 28,480.80 28,483.71 2,262.2K
15:26 28,483.71 28,486.12 28,473.49 28,473.49 2,238.8K
15:27 28,471.38 28,475.59 28,467.17 28,475.59 2,795.5K
15:28 28,471.38 28,481.75 28,471.38 28,481.75 76.0K
15:29 28,481.75 28,483.85 28,481.75 28,483.85 30.0K
15:30 28,490.17 28,492.27 28,485.96 28,485.96 55.8K
15:31 28,490.17 28,490.17 28,485.96 28,485.96 128.6K
15:32 28,485.96 28,485.96 28,483.85 28,483.85 826.2K
15:33 28,483.85 28,483.85 28,481.75 28,483.85 245.9K
15:34 28,483.85 28,489.56 28,483.85 28,489.56 26.1K
15:35 28,489.56 28,489.56 28,481.14 28,481.14 44.3K
15:36 28,481.14 28,485.35 28,481.14 28,485.35 301.5K
15:37 28,485.96 28,488.06 28,477.54 28,488.06 686.6K
15:38 28,488.06 28,488.06 28,479.64 28,479.64 39.1K
15:39 28,479.64 28,479.64 28,474.21 28,474.21 82.4K
15:40 28,474.21 28,474.21 28,461.58 28,461.58 1,009.4K
15:41 28,463.68 28,490.17 28,463.68 28,490.17 803.2K
15:42 28,496.48 28,496.48 28,494.38 28,494.38 335.2K
15:43 28,494.38 28,496.48 28,494.38 28,496.48 301.7K
15:44 28,496.48 28,505.68 28,492.27 28,505.68 1,176.5K
15:45 28,505.68 28,505.68 28,505.68 28,505.68 5.6K
15:46 28,505.68 28,508.70 28,502.39 28,508.70 304.6K
15:47 28,508.70 28,517.12 28,508.70 28,517.12 3,264.9K
15:48 28,517.12 28,531.86 28,515.02 28,531.86 7,275.5K
15:49 28,523.44 28,531.86 28,523.44 28,529.76 1,237.2K
15:50 28,529.76 28,529.76 28,523.44 28,523.44 470.2K
15:51 28,519.23 28,527.65 28,519.23 28,520.15 733.6K
15:52 28,530.67 28,531.86 28,515.94 28,531.86 2,155.1K
15:53 28,532.78 28,532.78 28,532.78 28,532.78 460.6K
15:54 28,532.78 28,532.78 28,509.62 28,509.62 6,486.7K
15:55 28,528.57 28,540.32 28,528.57 28,540.32 1,285.2K
15:56 28,540.32 28,540.32 28,534.00 28,538.21 118.3K
15:57 28,534.00 28,538.21 28,534.00 28,538.21 857.6K
15:58 28,540.32 28,546.63 28,534.00 28,546.63 8,098.4K
15:59 28,559.26 28,565.58 28,559.26 28,565.31 9,392.9K
16:00 28,552.68 28,563.21 28,544.97 28,544.97 3,731.9K
16:01 28,544.97 28,549.18 28,530.23 28,530.23 4,626.3K
16:02 28,548.47 28,556.89 28,548.47 28,554.79 2,458.2K
16:03 28,563.21 28,563.21 28,543.04 28,543.04 921.5K
16:04 28,547.25 28,551.46 28,547.25 28,549.36 72.9K
16:05 28,551.46 28,551.46 28,531.08 28,531.08 692.7K
16:06 28,530.17 28,544.20 28,530.17 28,532.48 1,399.7K
16:07 28,516.62 28,532.21 28,513.59 28,513.59 670.2K
16:08 28,513.59 28,513.59 28,510.84 28,512.95 625.2K
16:09 28,512.95 28,512.95 28,510.84 28,510.84 1,472.9K
16:10 28,512.95 28,515.05 28,512.95 28,515.05 649.2K
16:11 28,512.95 28,512.95 28,510.84 28,510.84 470.4K
16:12 28,510.84 28,510.84 28,487.98 28,487.98 1,674.1K
16:13 28,494.30 28,503.47 28,494.30 28,501.97 372.7K
16:14 28,501.97 28,508.29 28,501.97 28,506.18 1,253.3K
16:15 28,506.18 28,506.18 28,504.08 28,506.18 95.1K
16:16 28,501.97 28,506.18 28,501.97 28,504.35 179.2K
16:17 28,500.13 28,509.78 28,500.13 28,509.78 74.1K
16:18 28,509.78 28,509.78 28,502.24 28,502.24 187.4K
16:19 28,503.15 28,503.15 28,494.76 28,494.76 782.1K
16:20 28,493.84 28,495.95 28,479.10 28,479.10 4,347.0K
16:21 28,483.31 28,483.90 28,481.80 28,483.90 2,357.8K
16:22 28,477.59 28,477.59 28,465.84 28,465.84 2,824.2K
16:23 28,465.84 28,472.16 28,459.52 28,472.16 614.5K
16:24 28,472.16 28,472.16 28,467.95 28,472.16 150.6K
16:25 28,472.16 28,476.37 28,472.16 28,476.37 2,823.4K
16:26 28,476.37 28,476.37 28,472.16 28,474.26 313.9K
16:27 28,470.05 28,470.05 28,457.42 28,467.95 2,091.8K
16:28 28,468.86 28,468.86 28,461.96 28,461.96 604.1K
16:29 28,470.38 28,493.54 28,470.38 28,493.54 1,730.5K
16:30 28,493.54 28,493.54 28,476.69 28,489.33 1,624.2K
16:31 28,489.33 28,489.33 28,485.12 28,485.12 206.6K
16:32 28,476.69 28,476.69 28,468.27 28,468.27 1,110.2K
16:33 28,470.38 28,480.91 28,461.96 28,480.91 3,207.6K
16:34 28,480.91 28,486.41 28,473.78 28,473.78 424.4K
16:35 28,477.99 28,477.99 28,463.31 28,469.63 943.6K
16:36 28,469.63 28,469.63 28,463.31 28,463.31 776.8K
16:37 28,471.73 28,471.73 28,463.31 28,463.31 3,026.8K
16:38 28,465.41 28,476.42 28,465.41 28,476.42 128.9K
16:39 28,482.74 28,483.35 28,482.74 28,483.35 16.9K
16:40 28,483.35 28,483.35 28,477.03 28,477.03 27.6K
16:41 28,477.03 28,477.03 28,468.77 28,468.77 130.2K
16:42 28,468.77 28,468.77 28,447.21 28,453.23 1,247.1K
16:43 28,455.33 28,457.44 28,455.33 28,457.44 106.0K
16:44 28,449.01 28,455.33 28,446.91 28,455.33 1,139.4K
16:45 28,455.33 28,462.87 28,455.33 28,456.55 46.0K
16:46 28,464.97 28,467.08 28,464.97 28,467.08 345.8K
16:47 28,467.08 28,467.08 28,460.76 28,460.76 39.0K
16:48 28,458.66 28,467.08 28,458.66 28,467.08 184.0K
16:49 28,469.18 28,469.18 28,467.37 28,467.37 1,838.0K
16:50 28,467.37 28,525.91 28,467.37 28,525.91 9,614.1K
16:51 28,525.91 28,525.91 28,523.80 28,523.80 333.7K
16:52 28,532.22 28,532.22 28,523.80 28,525.91 1,227.2K
16:53 28,525.91 28,528.01 28,523.80 28,523.80 498.6K
16:54 28,517.15 28,517.15 28,512.94 28,512.94 5,376.5K
16:55 28,510.84 28,512.94 28,502.41 28,510.84 1,798.6K
16:56 28,510.84 28,513.86 28,505.44 28,505.44 447.9K
16:57 28,505.44 28,520.30 28,505.44 28,520.30 3,757.2K
16:58 28,522.15 28,522.15 28,522.15 28,522.15 840.8K
16:59 28,522.15 28,526.36 28,522.15 28,526.36 1,446.1K
17:00 28,528.46 28,528.46 28,524.25 28,524.25 454.8K
17:01 28,526.36 28,526.36 28,526.36 28,526.36 100.9K
17:02 28,526.36 28,526.36 28,524.25 28,524.25 2,254.0K
17:03 28,526.36 28,536.34 28,526.36 28,536.34 1,369.6K
17:04 28,535.42 28,550.49 28,535.42 28,550.49 321.7K
17:05 28,550.49 28,555.08 28,550.49 28,555.08 305.1K
17:06 28,555.08 28,557.19 28,552.98 28,552.98 1,333.8K
17:07 28,555.08 28,557.19 28,552.98 28,557.19 1,044.0K
17:08 28,557.19 28,559.31 28,555.08 28,555.63 527.6K
17:09 28,555.63 28,555.93 28,555.63 28,555.93 796.9K
17:10 28,563.47 28,563.47 28,563.47 28,563.47 1,988.3K
17:11 28,563.47 28,563.47 28,563.47 28,563.47 336.6K
17:12 28,563.47 28,563.47 28,561.36 28,561.36 230.0K
17:13 28,561.36 28,569.78 28,561.36 28,569.78 1,901.9K
17:14 28,565.57 28,571.89 28,565.57 28,571.89 213.3K
17:15 28,571.89 28,576.10 28,571.89 28,576.10 668.2K
17:16 28,578.21 28,580.31 28,578.21 28,578.51 612.5K
17:17 28,581.16 28,602.21 28,581.16 28,602.21 8,738.1K
17:18 28,602.21 28,602.21 28,600.11 28,602.21 1,176.6K
17:19 28,602.21 28,602.21 28,595.88 28,595.88 673.1K
17:20 28,595.59 28,603.13 28,595.59 28,603.13 1,585.9K
17:21 28,603.13 28,603.13 28,596.81 28,596.81 410.9K
17:22 28,598.92 28,615.76 28,598.92 28,615.76 2,212.0K
17:23 28,602.21 28,602.21 28,601.91 28,601.91 1,148.0K
17:24 28,597.70 28,616.57 28,597.70 28,616.57 1,387.5K
17:25 28,614.47 28,616.57 28,606.04 28,616.57 3,306.0K
17:26 28,610.25 28,614.47 28,601.83 28,601.83 1,972.4K
17:27 28,610.25 28,622.89 28,606.04 28,622.89 3,117.7K
17:28 28,624.99 28,634.94 28,624.99 28,634.94 2,037.1K
17:29 28,632.83 28,634.94 28,632.83 28,632.83 1,438.1K
17:30 28,634.94 28,634.94 28,634.94 28,634.94 1,281.9K
17:31 28,630.73 28,632.83 28,630.73 28,630.73 1,302.8K
17:32 28,629.23 28,631.33 28,629.23 28,629.23 488.4K
17:33 28,625.02 28,625.02 28,616.59 28,622.91 732.4K
17:34 28,625.02 28,633.44 28,625.02 28,633.44 2,502.7K
17:35 28,633.44 28,633.44 28,625.29 28,625.29 576.3K
17:36 28,616.87 28,621.08 28,616.87 28,620.17 678.0K
17:37 28,618.07 28,618.07 28,611.75 28,611.75 1,268.2K
17:38 28,613.86 28,613.86 28,603.33 28,607.54 3,338.8K
17:39 28,609.65 28,609.65 28,605.44 28,609.65 354.7K
17:40 28,609.65 28,617.26 28,609.65 28,617.26 252.9K
17:41 28,610.84 28,610.84 28,608.73 28,608.73 474.4K
17:42 28,608.73 28,615.15 28,608.73 28,615.15 525.8K
17:43 28,613.05 28,617.26 28,613.05 28,617.26 349.1K
17:44 28,623.57 28,625.68 28,623.57 28,625.68 535.1K
17:45 28,619.36 28,625.68 28,615.15 28,615.15 850.5K
17:46 28,625.68 28,633.21 28,625.68 28,626.90 2,186.0K
17:47 28,645.85 28,645.85 28,643.74 28,643.74 3,140.8K
17:48 28,643.74 28,643.74 28,638.24 28,638.24 359.8K
17:49 28,638.24 28,639.75 28,638.24 28,639.75 421.2K
17:50 28,639.75 28,650.28 28,639.75 28,650.28 558.4K
17:51 28,645.77 28,656.29 28,645.77 28,656.29 1,948.3K
17:52 28,649.98 28,649.98 28,641.55 28,641.55 835.1K
17:53 28,649.98 28,649.98 28,649.98 28,649.98 316.8K
17:54 28,649.98 28,653.38 28,649.98 28,653.38 571.4K
17:55 28,655.48 28,655.48 28,649.17 28,649.17 453.2K
17:56 28,653.38 28,653.38 28,651.27 28,652.46 1,343.4K
17:57 28,652.46 28,652.46 28,645.76 28,649.97 1,106.2K
17:58 28,643.35 28,643.35 28,643.35 28,643.35 466.7K
17:59 28,641.24 28,647.56 28,641.24 28,647.56 1,875.7K
18:00 28,641.24 28,657.20 28,641.24 28,657.20 271.7K
18:01 28,657.20 28,657.20 28,655.10 28,655.10 458.9K
18:02 28,655.10 28,657.20 28,652.99 28,657.20 1,089.5K
18:03 28,658.12 28,658.12 28,657.82 28,657.82 468.1K
18:04 28,657.82 28,659.32 28,656.89 28,659.32 569.3K
18:05 28,658.42 28,658.42 28,657.51 28,657.51 263.4K
18:06 28,657.51 28,693.31 28,657.51 28,689.10 8,014.9K
18:07 28,686.99 28,707.74 28,674.05 28,674.05 5,796.9K
18:08 28,666.52 28,687.57 28,666.52 28,677.05 2,865.2K
18:09 28,664.72 28,681.86 28,664.72 28,681.86 1,672.0K
18:10 28,681.86 28,681.86 28,681.86 28,681.86 233.4K
18:11 28,681.86 28,681.86 28,681.86 28,681.86 209.4K
18:12 28,681.86 28,681.86 28,679.76 28,681.86 334.6K
18:13 28,679.76 28,679.76 28,661.29 28,661.29 257.8K
18:14 28,666.79 28,668.90 28,664.69 28,668.90 622.1K
18:15 28,658.07 28,661.09 28,654.77 28,654.77 2,573.2K
18:16 28,656.88 28,663.19 28,656.88 28,663.19 371.9K
18:17 28,665.30 28,665.30 28,663.19 28,665.30 277.3K
18:18 28,660.98 28,670.18 28,660.98 28,670.18 346.6K
18:19 28,675.68 28,680.28 28,675.68 28,678.17 369.0K
18:20 28,673.96 28,678.17 28,673.96 28,678.17 352.3K
18:21 28,678.17 28,682.77 28,678.17 28,682.77 238.4K
18:22 28,682.77 28,682.77 28,682.47 28,682.47 317.4K
18:23 28,681.28 28,688.25 28,672.35 28,672.35 1,358.1K
18:24 28,672.35 28,683.75 28,668.68 28,683.75 818.5K
18:25 28,689.53 28,689.53 28,683.21 28,683.21 880.0K
18:26 28,689.53 28,697.68 28,689.53 28,697.68 1,016.5K
18:27 28,710.55 28,713.57 28,708.44 28,713.57 1,541.1K
18:28 28,720.93 28,720.93 28,715.53 28,715.53 510.5K
18:29 28,722.76 28,722.76 28,701.47 28,701.47 920.9K
18:30 28,709.89 28,709.89 28,693.05 28,693.05 634.0K
18:31 28,695.15 28,701.47 28,691.09 28,691.09 982.3K
18:32 28,691.09 28,691.09 28,679.27 28,687.54 370.1K
18:33 28,687.54 28,692.36 28,687.54 28,690.25 590.4K
18:34 28,691.17 28,701.70 28,691.17 28,701.70 1,101.0K
18:35 28,705.65 28,705.65 28,689.69 28,703.09 727.0K
18:36 28,714.27 28,714.27 28,702.97 28,705.08 1,124.1K
18:37 28,707.19 28,707.19 28,696.01 28,696.01 1,691.8K
18:38 28,711.78 28,711.78 28,709.41 28,709.41 5,574.0K
18:39 28,707.31 28,712.81 28,699.77 28,712.81 290.9K
18:40 28,718.86 28,718.86 28,718.86 28,718.86 199.2K
18:51 28,720.05 28,720.05 28,720.05 28,720.05 952.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし