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 28,666.46 28,666.46 28,613.82 28,613.82 1,493.1K
10:01 28,574.16 28,574.16 28,561.91 28,572.88 1,682.5K
10:02 28,572.88 28,580.85 28,567.73 28,578.10 1,294.9K
10:03 28,616.29 28,642.79 28,616.29 28,642.79 5,749.0K
10:04 28,642.79 28,642.79 28,621.94 28,621.94 3,125.6K
10:05 28,621.62 28,621.62 28,592.20 28,614.99 5,221.9K
10:06 28,625.12 28,640.24 28,620.26 28,620.26 1,625.4K
10:07 28,645.85 28,659.11 28,638.06 28,639.85 2,707.2K
10:08 28,628.84 28,630.94 28,621.44 28,621.44 1,650.0K
10:09 28,620.14 28,622.63 28,614.20 28,622.63 1,551.1K
10:10 28,620.52 28,620.52 28,614.22 28,614.22 737.0K
10:11 28,616.32 28,616.32 28,582.62 28,582.62 8,073.0K
10:12 28,531.76 28,534.78 28,529.65 28,534.78 1,746.1K
10:13 28,535.37 28,546.28 28,535.37 28,546.28 492.3K
10:14 28,531.16 28,531.16 28,482.07 28,482.07 2,104.1K
10:15 28,492.98 28,503.50 28,485.89 28,485.89 2,322.2K
10:16 28,501.54 28,501.54 28,477.47 28,477.47 1,036.2K
10:17 28,477.47 28,496.42 28,477.47 28,490.11 359.6K
10:18 28,490.11 28,505.18 28,490.11 28,505.18 248.4K
10:19 28,488.00 28,488.00 28,461.95 28,461.95 2,750.5K
10:20 28,459.85 28,459.85 28,429.47 28,440.30 1,541.0K
10:21 28,432.80 28,434.90 28,430.69 28,431.88 660.5K
10:22 28,430.69 28,447.87 28,426.81 28,426.81 2,102.3K
10:23 28,435.24 28,435.24 28,416.29 28,416.29 6,558.6K
10:24 28,412.08 28,423.09 28,404.14 28,404.14 4,230.0K
10:25 28,404.14 28,404.44 28,402.03 28,404.44 304.8K
10:26 28,412.86 28,414.97 28,406.24 28,406.24 744.9K
10:27 28,406.24 28,424.57 28,385.23 28,424.57 656.9K
10:28 28,399.86 28,399.86 28,386.67 28,386.67 1,180.0K
10:29 28,390.88 28,391.80 28,384.26 28,384.26 151.7K
10:30 28,411.08 28,413.18 28,390.58 28,390.58 160.5K
10:31 28,390.58 28,394.79 28,390.58 28,394.79 809.4K
10:32 28,378.51 28,408.65 28,378.51 28,408.65 1,012.5K
10:33 28,417.07 28,417.07 28,412.86 28,413.42 1,509.4K
10:34 28,415.53 28,423.95 28,415.53 28,417.63 1,805.7K
10:35 28,423.95 28,431.18 28,423.95 28,431.18 509.8K
10:36 28,433.29 28,442.98 28,433.29 28,442.06 763.6K
10:37 28,441.15 28,458.72 28,439.42 28,458.72 136.7K
10:38 28,445.15 28,445.15 28,439.11 28,443.32 622.7K
10:39 28,442.40 28,442.40 28,421.97 28,421.97 1,702.0K
10:40 28,419.86 28,426.18 28,400.56 28,400.56 558.1K
10:41 28,389.70 28,398.12 28,387.59 28,391.80 582.0K
10:42 28,414.41 28,424.02 28,401.41 28,401.41 801.1K
10:43 28,399.31 28,399.31 28,394.47 28,394.47 112.8K
10:44 28,394.47 28,394.47 28,387.24 28,387.24 193.7K
10:45 28,385.13 28,385.13 28,382.44 28,382.44 169.6K
10:46 28,386.65 28,386.65 28,386.65 28,386.65 302.7K
10:47 28,386.65 28,388.44 28,386.33 28,388.44 2,120.5K
10:48 28,386.33 28,392.65 28,383.58 28,383.58 241.7K
10:49 28,407.07 28,407.07 28,396.81 28,396.81 175.3K
10:50 28,396.81 28,412.85 28,396.81 28,412.85 99.4K
10:51 28,408.26 28,413.15 28,408.26 28,413.15 453.8K
10:52 28,413.15 28,417.09 28,408.37 28,408.37 181.2K
10:53 28,393.30 28,393.30 28,389.09 28,393.30 95.7K
10:54 28,404.97 28,416.72 28,404.97 28,412.50 350.2K
10:55 28,412.50 28,421.30 28,412.50 28,421.30 44.4K
10:56 28,414.61 28,416.72 28,414.61 28,414.88 69.3K
10:57 28,432.35 28,434.77 28,432.35 28,434.77 402.8K
10:58 28,434.77 28,445.41 28,434.77 28,445.41 227.8K
10:59 28,445.41 28,445.41 28,440.17 28,440.17 303.0K
11:00 28,445.03 28,450.53 28,444.11 28,450.53 636.1K
11:01 28,442.28 28,446.81 28,442.26 28,442.26 758.5K
11:02 28,438.05 28,438.05 28,433.84 28,433.84 123.3K
11:03 28,437.13 28,437.13 28,432.92 28,435.03 275.1K
11:04 28,437.13 28,440.16 28,437.13 28,440.16 154.9K
11:05 28,456.08 28,461.21 28,438.61 28,442.85 1,044.5K
11:06 28,438.64 28,438.64 28,432.32 28,432.32 100.9K
11:07 28,412.09 28,412.09 28,405.78 28,411.78 346.9K
11:08 28,411.78 28,421.12 28,411.78 28,421.12 611.9K
11:09 28,421.12 28,439.88 28,421.12 28,439.88 2,066.2K
11:10 28,439.88 28,439.88 28,435.55 28,435.55 238.7K
11:11 28,433.45 28,434.95 28,430.74 28,434.95 675.3K
11:12 28,434.95 28,437.05 28,434.95 28,437.05 367.5K
11:13 28,437.05 28,437.05 28,432.84 28,432.84 162.8K
11:14 28,428.63 28,432.84 28,421.29 28,421.29 126.6K
11:15 28,421.29 28,427.29 28,420.97 28,427.29 310.6K
11:16 28,429.40 28,452.89 28,429.40 28,452.89 682.2K
11:17 28,452.89 28,452.89 28,450.78 28,450.78 281.7K
11:18 28,448.68 28,465.90 28,448.68 28,461.35 2,271.3K
11:19 28,461.35 28,479.75 28,461.35 28,473.14 378.9K
11:20 28,471.04 28,471.04 28,460.51 28,466.83 372.4K
11:21 28,464.72 28,464.72 28,437.91 28,437.91 137.8K
11:22 28,435.15 28,443.58 28,435.15 28,441.47 227.1K
11:23 28,445.68 28,447.48 28,441.17 28,441.17 142.1K
11:24 28,445.38 28,446.30 28,444.19 28,446.30 940.1K
11:25 28,435.77 28,446.30 28,435.77 28,446.30 605.5K
11:26 28,445.11 28,450.78 28,444.46 28,450.78 654.6K
11:27 28,448.03 28,448.03 28,439.60 28,439.60 625.0K
11:28 28,439.60 28,439.60 28,435.39 28,435.39 18.3K
11:29 28,433.91 28,443.62 28,432.99 28,432.99 335.3K
11:30 28,428.78 28,435.20 28,428.78 28,435.20 42.5K
11:31 28,426.67 28,430.89 28,426.67 28,430.89 511.1K
11:32 28,436.32 28,436.32 28,432.10 28,436.32 58.1K
11:33 28,436.32 28,442.15 28,431.62 28,431.62 65.1K
11:34 28,429.52 28,429.52 28,410.73 28,410.73 294.3K
11:35 28,412.84 28,423.36 28,403.39 28,403.39 1,018.7K
11:36 28,416.02 28,416.02 28,410.90 28,413.00 140.3K
11:37 28,410.90 28,415.11 28,410.90 28,415.11 403.4K
11:38 28,415.11 28,415.11 28,409.98 28,409.98 416.3K
11:39 28,409.98 28,413.00 28,408.79 28,410.90 207.8K
11:40 28,411.81 28,416.02 28,406.38 28,406.38 53.3K
11:41 28,406.38 28,416.02 28,406.38 28,413.92 1,146.3K
11:42 28,416.02 28,416.02 28,411.81 28,411.81 548.9K
11:43 28,416.02 28,416.02 28,411.81 28,416.02 157.1K
11:44 28,411.81 28,411.81 28,407.27 28,407.88 1,347.5K
11:45 28,405.77 28,406.96 28,405.77 28,406.96 190.0K
11:46 28,404.85 28,406.96 28,400.27 28,400.27 249.9K
11:47 28,398.16 28,400.64 28,396.05 28,400.64 259.2K
11:48 28,398.66 28,398.66 28,395.78 28,396.05 529.3K
11:49 28,396.05 28,396.05 28,396.05 28,396.05 493.5K
11:50 28,397.89 28,397.89 28,393.68 28,396.98 430.3K
11:51 28,398.78 28,398.78 28,398.48 28,398.48 230.2K
11:52 28,399.09 28,401.19 28,395.76 28,395.76 179.2K
11:53 28,393.66 28,393.66 28,392.20 28,392.20 447.8K
11:54 28,406.17 28,408.27 28,406.17 28,406.17 242.7K
11:55 28,408.27 28,408.27 28,397.73 28,397.73 188.3K
11:56 28,404.05 28,404.05 28,394.41 28,394.41 540.5K
11:57 28,386.13 28,399.98 28,386.13 28,399.98 679.1K
11:58 28,401.79 28,436.05 28,401.79 28,433.94 2,465.3K
11:59 28,433.94 28,435.78 28,426.44 28,426.44 370.2K
12:00 28,426.44 28,428.54 28,422.23 28,424.33 871.6K
12:01 28,424.33 28,430.65 28,424.33 28,430.65 475.4K
12:02 28,428.54 28,428.54 28,415.61 28,415.61 1,170.1K
12:03 28,413.50 28,418.02 28,413.50 28,418.02 40.0K
12:04 28,411.70 28,411.70 28,409.59 28,409.59 101.2K
12:05 28,409.59 28,411.41 28,409.59 28,411.41 1.2K
12:06 28,413.52 28,415.62 28,413.52 28,415.62 744.5K
12:07 28,415.62 28,415.62 28,407.20 28,407.20 140.3K
12:08 28,406.28 28,410.49 28,406.28 28,406.28 272.6K
12:09 28,404.18 28,404.18 28,399.97 28,404.18 600.2K
12:10 28,404.18 28,404.18 28,388.52 28,388.52 814.1K
12:11 28,392.43 28,394.53 28,386.11 28,394.53 441.7K
12:12 28,394.53 28,394.53 28,382.17 28,392.70 772.4K
12:13 28,390.59 28,390.59 28,386.38 28,386.38 976.2K
12:14 28,396.91 28,396.91 28,392.70 28,392.70 173.8K
12:15 28,390.59 28,396.91 28,384.98 28,385.90 2,279.0K
12:16 28,383.44 28,383.44 28,379.23 28,379.23 898.6K
12:17 28,385.25 28,385.25 28,383.15 28,383.15 96.7K
12:18 28,385.25 28,385.25 28,372.53 28,372.53 1,211.3K
12:19 28,366.22 28,366.22 28,354.02 28,355.84 406.3K
12:20 28,364.09 28,364.09 28,357.78 28,357.78 667.5K
12:21 28,361.99 28,366.20 28,361.99 28,366.20 482.7K
12:22 28,362.80 28,370.14 28,362.15 28,362.15 238.1K
12:23 28,364.26 28,364.26 28,330.24 28,339.58 787.8K
12:24 28,350.11 28,357.75 28,350.11 28,357.75 98.1K
12:25 28,358.40 28,358.40 28,349.98 28,356.29 176.3K
12:26 28,352.08 28,352.08 28,352.08 28,352.08 522.6K
12:27 28,352.08 28,363.65 28,352.08 28,363.65 517.6K
12:28 28,363.65 28,382.93 28,357.33 28,382.93 879.4K
12:29 28,362.43 28,363.35 28,361.24 28,363.35 327.0K
12:30 28,365.45 28,365.45 28,357.30 28,357.30 261.2K
12:31 28,359.41 28,359.41 28,351.25 28,351.25 175.4K
12:32 28,358.79 28,360.62 28,358.52 28,360.62 34.2K
12:33 28,356.41 28,364.84 28,356.41 28,364.84 449.7K
12:34 28,366.94 28,366.94 28,360.62 28,360.62 1,632.9K
12:35 28,360.62 28,360.62 28,347.06 28,347.06 1,222.8K
12:36 28,351.27 28,359.69 28,351.27 28,357.86 1,357.7K
12:37 28,357.86 28,362.07 28,348.84 28,348.84 487.4K
12:38 28,346.73 28,346.73 28,345.15 28,345.15 329.8K
12:39 28,345.15 28,346.44 28,345.15 28,346.44 106.1K
12:40 28,333.70 28,336.73 28,333.70 28,336.73 154.7K
12:41 28,334.62 28,334.62 28,334.62 28,334.62 50.6K
12:42 28,334.62 28,335.81 28,333.10 28,333.10 116.4K
12:43 28,335.20 28,340.71 28,333.10 28,338.60 80.5K
12:44 28,338.60 28,338.60 28,336.50 28,338.60 129.6K
12:45 28,336.50 28,336.50 28,328.07 28,328.07 252.1K
12:46 28,328.99 28,329.81 28,319.28 28,325.70 322.8K
12:47 28,336.23 28,336.23 28,326.59 28,328.43 393.7K
12:48 28,328.43 28,328.43 28,320.00 28,320.00 705.8K
12:49 28,322.11 28,326.63 28,322.11 28,324.53 573.1K
12:50 28,320.32 28,320.32 28,318.21 28,318.21 1,125.6K
12:51 28,318.21 28,320.32 28,318.21 28,318.21 484.7K
12:52 28,318.21 28,318.21 28,315.79 28,317.89 310.7K
12:53 28,317.89 28,317.89 28,317.89 28,317.89 380.8K
12:54 28,317.89 28,319.10 28,317.89 28,319.10 685.0K
12:55 28,317.00 28,317.00 28,310.96 28,310.96 286.4K
12:56 28,302.54 28,308.59 28,302.54 28,308.59 908.7K
12:57 28,311.31 28,317.33 28,311.01 28,317.33 30.2K
12:58 28,314.30 28,314.30 28,307.99 28,307.99 341.4K
12:59 28,310.10 28,310.10 28,307.99 28,307.99 45.5K
13:00 28,307.99 28,307.99 28,276.97 28,279.07 349.6K
13:01 28,279.07 28,279.07 28,268.71 28,269.00 590.2K
13:02 28,269.00 28,281.76 28,269.00 28,281.76 94.8K
13:03 28,281.76 28,283.87 28,281.76 28,283.87 210.1K
13:04 28,278.63 28,278.63 28,271.40 28,271.40 244.3K
13:05 28,275.61 28,283.15 28,271.40 28,283.15 90.3K
13:06 28,278.93 28,288.27 28,278.93 28,288.27 118.0K
13:07 28,288.27 28,288.27 28,286.16 28,286.16 187.2K
13:08 28,286.16 28,293.50 28,286.16 28,292.89 3.8K
13:09 28,290.14 28,297.11 28,290.14 28,295.00 160.0K
13:10 28,297.11 28,300.11 28,293.69 28,293.69 167.3K
13:11 28,295.79 28,295.79 28,262.11 28,266.32 5,719.3K
13:12 28,266.32 28,270.53 28,266.32 28,270.53 39.1K
13:13 28,270.53 28,291.58 28,270.53 28,291.58 5,201.0K
13:14 28,291.58 28,300.70 28,291.58 28,300.70 202.4K
13:15 28,311.23 28,328.07 28,311.23 28,325.97 3,057.7K
13:16 28,319.27 28,319.67 28,308.75 28,319.67 303.2K
13:17 28,314.24 28,319.37 28,314.24 28,319.37 1,011.5K
13:18 28,321.47 28,322.69 28,319.37 28,322.69 175.4K
13:19 28,310.22 28,322.39 28,310.22 28,322.39 419.3K
13:20 28,322.10 28,322.10 28,317.89 28,317.89 54.9K
13:21 28,315.78 28,315.78 28,304.34 28,304.34 60.2K
13:22 28,304.34 28,304.34 28,298.33 28,302.54 176.3K
13:23 28,302.54 28,304.64 28,298.33 28,304.64 126.4K
13:24 28,304.64 28,313.06 28,304.64 28,310.96 40.3K
13:25 28,315.17 28,317.28 28,307.63 28,307.63 684.9K
13:26 28,307.63 28,315.16 28,307.63 28,315.16 326.2K
13:27 28,315.16 28,322.69 28,315.16 28,321.50 133.8K
13:28 28,323.61 28,323.61 28,320.32 28,320.32 31.3K
13:29 28,320.32 28,320.32 28,320.01 28,320.01 72.2K
13:30 28,320.01 28,320.01 28,320.01 28,320.01 53.2K
13:31 28,320.01 28,328.43 28,320.01 28,328.43 146.3K
13:32 28,328.43 28,333.53 28,327.22 28,333.53 1,965.5K
13:33 28,329.59 28,329.59 28,325.65 28,327.76 521.3K
13:34 28,327.76 28,329.86 28,323.55 28,327.76 466.4K
13:35 28,327.76 28,329.86 28,327.76 28,327.76 78.7K
13:36 28,329.86 28,329.86 28,325.00 28,325.00 190.9K
13:37 28,324.08 28,330.18 28,324.08 28,326.51 167.7K
13:38 28,320.19 28,324.40 28,320.19 28,324.40 157.3K
13:39 28,326.51 28,328.07 28,315.44 28,315.44 882.6K
13:40 28,311.77 28,319.92 28,311.77 28,319.92 68.8K
13:41 28,319.92 28,319.92 28,307.29 28,310.62 595.1K
13:42 28,319.04 28,319.04 28,310.62 28,310.62 44.9K
13:43 28,309.70 28,320.23 28,309.70 28,320.23 68.2K
13:44 28,320.23 28,320.23 28,318.12 28,318.12 51.2K
13:45 28,318.12 28,318.12 28,312.70 28,312.70 28.4K
13:46 28,312.70 28,312.70 28,304.82 28,304.82 101.6K
13:47 28,325.88 28,325.88 28,313.24 28,313.24 1,961.2K
13:48 28,323.77 28,323.77 28,323.77 28,323.77 78.6K
13:49 28,319.02 28,323.23 28,319.02 28,323.23 455.3K
13:50 28,327.44 28,327.44 28,314.43 28,314.43 1,785.4K
13:51 28,310.22 28,312.32 28,303.90 28,303.90 387.9K
13:52 28,306.01 28,306.01 28,299.69 28,299.69 146.5K
13:53 28,299.09 28,301.19 28,291.55 28,291.55 192.3K
13:54 28,293.66 28,293.66 28,292.47 28,292.47 235.7K
13:55 28,292.47 28,304.55 28,292.47 28,304.55 210.4K
13:56 28,297.02 28,298.85 28,297.02 28,298.85 18.2K
13:57 28,298.85 28,298.85 28,296.75 28,296.75 717.8K
13:58 28,296.75 28,296.75 28,296.75 28,296.75 11.2K
13:59 28,296.75 28,296.75 28,285.01 28,291.34 1,205.0K
14:00 28,287.13 28,287.13 28,284.72 28,284.72 381.0K
14:01 28,284.72 28,289.20 28,284.72 28,287.10 914.1K
14:02 28,286.18 28,287.37 28,284.07 28,284.07 384.3K
14:03 28,290.69 28,294.90 28,290.69 28,292.49 818.2K
14:04 28,292.49 28,292.49 28,292.49 28,292.49 28.0K
14:05 28,294.60 28,303.94 28,294.60 28,297.62 1,052.1K
14:06 28,297.62 28,306.04 28,297.62 28,298.51 35.7K
14:07 28,297.59 28,297.59 28,297.59 28,297.59 31.4K
14:08 28,297.59 28,297.59 28,293.38 28,297.59 746.2K
14:09 28,296.40 28,297.59 28,296.40 28,297.59 2,338.1K
14:10 28,295.48 28,315.35 28,295.48 28,315.35 394.2K
14:11 28,315.35 28,315.94 28,315.35 28,315.94 181.7K
14:12 28,315.94 28,315.94 28,309.63 28,309.63 100.8K
14:13 28,309.63 28,309.63 28,309.63 28,309.63 5.6K
14:14 28,309.63 28,309.63 28,307.52 28,307.52 185.7K
14:15 28,307.52 28,309.55 28,307.52 28,309.55 386.6K
14:16 28,309.55 28,309.55 28,226.36 28,226.36 357.2K
14:17 28,226.36 28,227.46 28,223.24 28,225.35 310.7K
14:18 28,247.96 28,255.22 28,247.96 28,250.71 388.6K
14:19 28,244.39 28,244.39 28,241.65 28,241.65 24.7K
14:20 28,241.65 28,241.65 28,237.43 28,237.43 17.7K
14:21 28,235.33 28,244.97 28,235.33 28,244.97 1,263.0K
14:22 28,242.86 28,244.97 28,240.76 28,244.97 119.7K
14:23 28,248.91 28,256.14 28,248.91 28,256.14 669.1K
14:24 28,250.11 28,250.11 28,228.99 28,228.99 234.0K
14:25 28,226.89 28,228.42 28,226.58 28,227.51 653.0K
14:26 28,227.21 28,227.21 28,205.85 28,205.85 4,146.7K
14:27 28,220.92 28,223.94 28,218.81 28,220.31 487.1K
14:28 28,209.78 28,211.89 28,209.78 28,211.89 1,689.7K
14:29 28,209.78 28,212.78 28,209.78 28,212.78 216.5K
14:30 28,212.78 28,213.08 28,206.46 28,213.08 97.6K
14:31 28,213.08 28,213.08 28,207.65 28,207.65 50.0K
14:32 28,207.65 28,207.65 28,207.65 28,207.65 50.9K
14:33 28,213.97 28,215.81 28,206.44 28,206.44 97.8K
14:34 28,202.23 28,208.27 28,202.23 28,208.27 467.1K
14:35 28,208.27 28,210.38 28,208.27 28,210.38 783.9K
14:36 28,210.38 28,218.80 28,210.38 28,218.80 345.4K
14:37 28,218.80 28,256.70 28,218.80 28,253.40 5,130.2K
14:38 28,253.40 28,263.05 28,253.40 28,263.05 301.6K
14:39 28,263.05 28,263.05 28,256.62 28,256.62 273.7K
14:40 28,256.62 28,260.24 28,256.62 28,258.14 290.9K
14:41 28,258.14 28,258.14 28,256.03 28,258.14 450.0K
14:42 28,273.76 28,273.76 28,271.65 28,272.85 373.2K
14:43 28,259.00 28,259.00 28,246.02 28,246.02 889.7K
14:44 28,242.35 28,244.46 28,242.35 28,242.35 192.1K
14:45 28,241.44 28,265.81 28,241.44 28,264.32 1,305.8K
14:46 28,264.32 28,271.01 28,264.32 28,271.01 169.2K
14:47 28,268.90 28,268.90 28,257.70 28,257.70 74.5K
14:48 28,257.70 28,259.80 28,257.70 28,259.80 714.2K
14:49 28,259.80 28,264.39 28,256.78 28,256.78 811.1K
14:50 28,257.70 28,265.23 28,256.33 28,256.33 284.9K
14:51 28,254.22 28,278.54 28,254.22 28,264.78 93.3K
14:52 28,264.17 28,266.28 28,264.17 28,264.17 113.3K
14:53 28,276.37 28,276.37 28,266.28 28,266.28 770.7K
14:54 28,266.28 28,266.28 28,264.17 28,264.17 28.3K
14:55 28,264.17 28,264.17 28,245.23 28,245.23 326.0K
14:56 28,246.14 28,260.07 28,243.23 28,260.07 735.1K
14:57 28,245.33 28,245.33 28,220.62 28,220.62 237.0K
14:58 28,244.11 28,244.11 28,223.33 28,223.33 49.4K
14:59 28,222.73 28,225.10 28,218.79 28,218.79 186.4K
15:00 28,220.89 28,239.54 28,220.89 28,239.54 192.3K
15:01 28,239.54 28,239.54 28,233.22 28,233.22 5.6K
15:02 28,233.22 28,240.18 28,233.22 28,240.18 92.4K
15:03 28,240.18 28,264.90 28,240.18 28,242.29 125.8K
15:04 28,242.29 28,242.29 28,240.18 28,240.18 16.9K
15:05 28,240.18 28,245.31 28,240.18 28,245.31 163.5K
15:06 28,245.31 28,245.62 28,243.78 28,243.78 69.7K
15:07 28,243.78 28,265.47 28,243.78 28,265.47 17.0K
15:08 28,263.36 28,263.36 28,251.64 28,251.64 86.6K
15:09 28,251.64 28,251.64 28,220.31 28,220.31 16.7K
15:10 28,215.49 28,226.02 28,215.49 28,223.91 39.1K
15:11 28,223.91 28,223.91 28,217.59 28,217.59 90.4K
15:12 28,217.59 28,217.59 28,212.44 28,214.55 174.7K
15:13 28,214.55 28,214.55 28,211.53 28,211.53 6.2K
15:14 28,213.63 28,213.63 28,209.96 28,211.46 263.9K
15:15 28,207.55 28,207.55 28,207.55 28,207.55 7.4K
15:16 28,207.55 28,221.40 28,207.55 28,221.40 265.0K
15:17 28,217.19 28,221.40 28,213.27 28,213.27 90.8K
15:18 28,215.38 28,215.38 28,211.17 28,211.17 213.1K
15:19 28,213.27 28,213.27 28,213.27 28,213.27 309.5K
15:20 28,212.35 28,212.35 28,210.25 28,210.25 40.6K
15:21 28,212.35 28,212.35 28,211.17 28,211.17 84.7K
15:22 28,213.27 28,213.27 28,209.65 28,211.76 238.4K
15:23 28,210.56 28,210.56 28,203.02 28,203.02 1,578.3K
15:24 28,200.90 28,200.90 28,181.33 28,187.65 1,160.6K
15:25 28,193.10 28,197.31 28,193.10 28,197.31 89.9K
15:26 28,200.03 28,208.17 28,200.03 28,206.06 57.6K
15:27 28,201.85 28,203.95 28,201.85 28,203.95 11.9K
15:28 28,208.17 28,208.17 28,207.82 28,207.82 365.0K
15:29 28,207.82 28,209.65 28,207.82 28,209.65 32.9K
15:30 28,195.35 28,198.37 28,195.35 28,198.37 74.2K
15:31 28,197.46 28,203.77 28,197.46 28,201.40 373.0K
15:32 28,199.30 28,202.75 28,197.34 28,202.75 95.3K
15:33 28,200.65 28,207.07 28,200.65 28,204.97 53.1K
15:34 28,215.83 28,217.93 28,215.83 28,217.93 106.8K
15:35 28,216.13 28,216.13 28,214.02 28,214.02 420.8K
15:36 28,179.41 28,179.41 28,179.11 28,179.11 81.9K
15:37 28,168.58 28,179.62 28,168.58 28,175.41 1,924.4K
15:38 28,186.42 28,190.63 28,186.42 28,190.63 64.9K
15:39 28,190.63 28,190.63 28,186.42 28,188.52 33.6K
15:40 28,184.31 28,188.52 28,184.31 28,188.52 319.0K
15:41 28,186.42 28,186.42 28,186.42 28,186.42 11.2K
15:42 28,186.42 28,186.42 28,173.30 28,173.30 92.0K
15:43 28,173.30 28,180.64 28,173.30 28,180.64 145.4K
15:44 28,188.18 28,188.18 28,186.07 28,186.07 58.8K
15:45 28,188.18 28,188.18 28,185.46 28,186.37 103.8K
15:46 28,188.48 28,192.69 28,188.48 28,192.04 370.8K
15:47 28,187.46 28,189.95 28,187.46 28,189.95 137.2K
15:48 28,189.95 28,189.95 28,189.95 28,189.95 66.9K
15:49 28,192.05 28,192.05 28,187.46 28,188.36 147.0K
15:50 28,195.90 28,195.90 28,193.79 28,195.90 18.2K
15:51 28,198.00 28,208.91 28,196.87 28,196.87 2,074.7K
15:52 28,198.38 28,198.38 28,194.17 28,195.09 1,099.5K
15:53 28,195.09 28,195.09 28,174.84 28,174.84 5,776.4K
15:54 28,174.84 28,174.84 28,166.69 28,166.69 232.6K
15:55 28,164.59 28,184.13 28,164.59 28,182.02 447.6K
15:56 28,182.02 28,184.13 28,182.02 28,182.02 195.8K
15:57 28,182.94 28,183.24 28,182.94 28,183.24 2.7K
15:58 28,184.76 28,184.76 28,183.84 28,183.84 35.6K
15:59 28,183.84 28,183.84 28,176.30 28,176.30 46.8K
16:00 28,168.72 28,175.15 28,165.70 28,165.70 206.9K
16:01 28,174.12 28,174.12 28,143.98 28,143.98 93.1K
16:02 28,143.98 28,151.32 28,142.90 28,151.32 103.9K
16:03 28,183.57 28,199.23 28,183.57 28,197.12 488.1K
16:04 28,191.62 28,201.33 28,191.62 28,201.33 345.1K
16:05 28,176.62 28,178.73 28,176.62 28,178.73 372.9K
16:06 28,201.33 28,205.92 28,201.33 28,205.92 21.4K
16:07 28,205.92 28,205.92 28,203.81 28,203.81 610.4K
16:08 28,203.81 28,208.68 28,203.81 28,208.68 28.2K
16:09 28,208.68 28,208.68 28,200.15 28,208.68 85.5K
16:10 28,208.68 28,208.68 28,206.57 28,208.41 867.5K
16:11 28,208.41 28,210.51 28,186.27 28,186.27 170.2K
16:12 28,186.27 28,186.27 28,175.74 28,184.92 617.1K
16:13 28,207.89 28,207.89 28,203.68 28,203.68 352.0K
16:14 28,203.68 28,225.69 28,203.68 28,225.69 108.4K
16:15 28,225.39 28,242.24 28,225.39 28,242.24 1,055.8K
16:16 28,242.24 28,242.24 28,240.17 28,240.17 489.7K
16:17 28,235.96 28,235.96 28,209.42 28,209.42 421.6K
16:18 28,225.93 28,225.93 28,223.83 28,225.93 18.7K
16:19 28,225.93 28,225.93 28,214.01 28,214.01 7.2K
16:20 28,214.01 28,232.94 28,214.01 28,232.94 60.0K
16:21 28,243.47 28,243.47 28,235.93 28,235.93 673.9K
16:22 28,219.79 28,226.86 28,219.79 28,226.32 149.8K
16:23 28,226.32 28,226.32 28,222.11 28,224.22 319.9K
16:24 28,219.09 28,220.66 28,216.98 28,220.66 412.7K
16:25 28,216.45 28,216.45 28,214.04 28,214.04 154.9K
16:26 28,218.25 28,232.41 28,217.34 28,232.41 15.3K
16:27 28,244.51 28,252.04 28,244.51 28,252.04 620.2K
16:28 28,249.93 28,258.36 28,243.62 28,258.36 734.4K
16:29 28,252.04 28,254.80 28,252.04 28,254.80 119.9K
16:30 28,255.10 28,255.10 28,255.10 28,255.10 17.3K
16:31 28,255.10 28,256.94 28,254.82 28,254.82 113.1K
16:32 28,250.96 28,254.87 28,250.66 28,254.87 45.0K
16:33 28,251.19 28,266.80 28,251.19 28,260.49 660.5K
16:34 28,260.49 28,260.49 28,227.10 28,231.31 4,223.7K
16:35 28,270.21 28,270.21 28,232.53 28,232.53 475.8K
16:36 28,232.53 28,234.64 28,232.53 28,234.64 52.0K
16:37 28,234.64 28,240.95 28,223.86 28,223.86 384.1K
16:38 28,219.64 28,219.64 28,196.48 28,198.59 7,159.4K
16:39 28,192.85 28,192.85 28,186.16 28,191.66 327.3K
16:40 28,191.66 28,191.66 28,184.13 28,184.13 502.5K
16:41 28,184.13 28,184.13 28,171.49 28,171.49 1,779.4K
16:42 28,135.59 28,135.59 28,122.40 28,122.40 5,984.0K
16:43 28,111.87 28,111.87 28,086.01 28,086.01 4,296.5K
16:44 28,098.65 28,114.58 28,092.94 28,114.58 622.9K
16:45 28,100.61 28,100.61 28,093.37 28,096.39 1,468.7K
16:46 28,098.50 28,098.50 28,095.14 28,097.24 985.0K
16:47 28,097.85 28,104.75 28,097.85 28,100.53 932.9K
16:48 28,104.75 28,106.56 28,103.27 28,103.27 1,933.1K
16:49 28,102.35 28,103.54 28,101.44 28,101.44 1,525.6K
16:50 28,101.44 28,108.41 28,101.44 28,108.41 999.0K
16:51 28,108.41 28,108.41 28,107.49 28,108.41 414.1K
16:52 28,105.65 28,106.30 28,100.53 28,100.53 190.3K
16:53 28,105.05 28,105.05 28,102.95 28,102.95 1,451.5K
16:54 28,095.41 28,098.11 28,093.90 28,098.11 434.7K
16:55 28,097.50 28,099.95 28,096.33 28,099.65 101.2K
16:56 28,097.24 28,112.63 28,097.24 28,102.53 502.5K
16:57 28,113.81 28,114.73 28,113.81 28,114.12 124.2K
16:58 28,114.12 28,116.21 28,108.67 28,108.67 82.7K
16:59 28,116.21 28,118.31 28,116.21 28,118.31 89.6K
17:00 28,118.31 28,131.87 28,118.31 28,131.87 498.3K
17:01 28,138.18 28,146.60 28,138.18 28,146.60 2,826.0K
17:02 28,145.38 28,147.22 28,145.38 28,147.22 163.2K
17:03 28,147.22 28,147.22 28,144.20 28,147.22 256.8K
17:04 28,143.55 28,143.55 28,139.88 28,139.88 62.6K
17:05 28,139.88 28,145.11 28,137.77 28,145.11 62.0K
17:06 28,145.11 28,147.22 28,145.11 28,147.22 170.9K
17:07 28,132.48 28,135.40 28,126.98 28,126.98 1,393.2K
17:08 28,123.14 28,123.14 28,115.61 28,115.61 69.7K
17:09 28,105.08 28,105.08 28,098.38 28,098.38 355.8K
17:10 28,098.38 28,108.91 28,098.38 28,107.18 70.6K
17:11 28,107.18 28,110.51 28,107.18 28,110.51 84.8K
17:12 28,082.76 28,082.76 28,082.04 28,082.04 147.5K
17:13 28,104.64 28,104.64 28,102.54 28,104.64 95.2K
17:14 28,102.54 28,102.54 28,098.33 28,101.62 191.5K
17:15 28,101.62 28,103.73 28,101.62 28,103.73 12.5K
17:16 28,101.62 28,102.81 28,097.41 28,102.50 208.1K
17:17 28,104.61 28,110.92 28,104.61 28,110.92 467.3K
17:18 28,108.82 28,108.82 28,108.82 28,108.82 74.8K
17:19 28,108.82 28,110.92 28,108.82 28,108.82 129.8K
17:20 28,108.82 28,116.35 28,108.82 28,116.35 12.5K
17:21 28,118.46 28,118.46 28,115.13 28,115.13 75.6K
17:22 28,115.13 28,115.13 28,115.13 28,115.13 50.8K
17:23 28,115.13 28,137.73 28,115.13 28,137.73 26.5K
17:24 28,137.73 28,145.27 28,137.73 28,137.93 20.1K
17:25 28,137.93 28,177.51 28,137.93 28,177.51 81.4K
17:26 28,175.41 28,175.41 28,131.42 28,131.42 439.2K
17:27 28,131.42 28,133.53 28,131.42 28,133.53 129.4K
17:28 28,133.53 28,187.16 28,133.53 28,187.16 18.7K
17:29 28,179.63 28,179.63 28,165.78 28,165.78 110.1K
17:30 28,167.88 28,167.88 28,165.78 28,166.96 22.9K
17:31 28,166.96 28,166.96 28,164.86 28,164.86 178.1K
17:32 28,164.86 28,166.96 28,164.86 28,166.96 134.9K
17:33 28,166.96 28,166.96 28,160.65 28,160.65 89.0K
17:34 28,160.65 28,166.96 28,160.65 28,160.65 41.4K
17:35 28,175.72 28,185.06 28,175.72 28,185.06 283.6K
17:36 28,185.06 28,186.28 28,182.61 28,182.61 36.5K
17:37 28,182.61 28,197.99 28,182.61 28,197.99 914.1K
17:38 28,197.99 28,215.14 28,197.99 28,201.31 1,687.4K
17:39 28,148.56 28,202.50 28,148.56 28,196.19 128.9K
17:40 28,194.08 28,195.29 28,194.08 28,195.29 18.2K
17:41 28,193.46 28,197.67 28,191.35 28,197.67 422.0K
17:42 28,197.66 28,197.66 28,195.82 28,195.82 835.0K
17:43 28,197.93 28,197.93 28,197.93 28,197.93 647.0K
17:44 28,197.93 28,197.93 28,197.93 28,197.93 162.6K
17:45 28,197.93 28,197.93 28,197.93 28,197.93 0.6K
17:46 28,193.72 28,195.25 28,193.72 28,195.25 369.0K
17:47 28,184.72 28,188.64 28,184.72 28,188.64 337.2K
17:48 28,188.64 28,190.75 28,153.07 28,155.18 131.3K
17:49 28,156.98 28,156.98 28,156.98 28,156.98 387.1K
17:50 28,167.51 28,169.95 28,165.73 28,165.73 799.0K
17:51 28,154.72 28,186.50 28,154.72 28,186.50 474.5K
17:52 28,179.73 28,201.98 28,179.73 28,201.98 2,755.2K
17:53 28,191.15 28,191.15 28,189.34 28,189.34 67.8K
17:54 28,187.24 28,187.24 28,172.50 28,172.50 879.6K
17:55 28,172.50 28,172.50 28,168.29 28,168.29 686.6K
17:56 28,166.18 28,172.50 28,143.58 28,143.58 546.7K
17:57 28,141.47 28,141.47 28,114.72 28,114.72 242.3K
17:58 28,114.72 28,144.86 28,114.72 28,144.86 268.8K
17:59 28,147.23 28,147.23 28,145.13 28,146.04 113.7K
18:00 28,125.81 28,125.81 28,121.60 28,121.60 232.0K
18:01 28,128.73 28,140.28 28,128.73 28,140.28 302.2K
18:02 28,140.28 28,142.39 28,140.28 28,142.39 697.2K
18:03 28,126.33 28,144.36 28,126.33 28,144.36 4,002.3K
18:04 28,142.25 28,153.51 28,142.25 28,153.51 695.4K
18:05 28,153.51 28,166.14 28,153.51 28,161.82 616.5K
18:06 28,161.82 28,161.82 28,159.72 28,159.72 1,600.2K
18:07 28,159.72 28,159.72 28,127.89 28,127.89 1,408.9K
18:08 28,130.65 28,130.65 28,104.19 28,117.85 575.6K
18:09 28,129.13 28,137.55 28,129.13 28,137.55 3,130.7K
18:10 28,125.66 28,133.00 28,125.66 28,133.00 15.0K
18:11 28,133.00 28,189.99 28,133.00 28,152.32 59.6K
18:12 28,152.32 28,152.32 28,146.00 28,146.00 44.7K
18:13 28,146.00 28,146.00 28,145.08 28,145.08 785.0K
18:14 28,144.51 28,144.51 28,138.09 28,138.09 981.3K
18:15 28,143.59 28,177.61 28,143.59 28,177.61 1,456.0K
18:16 28,179.72 28,179.72 28,159.55 28,159.55 836.7K
18:17 28,155.34 28,169.81 28,155.34 28,167.70 369.7K
18:18 28,153.23 28,158.36 28,153.23 28,158.36 267.4K
18:19 28,182.80 28,183.71 28,182.80 28,183.71 82.6K
18:20 28,194.24 28,198.73 28,177.67 28,198.73 1,747.0K
18:21 28,199.65 28,206.30 28,182.80 28,206.30 1,543.9K
18:22 28,204.19 28,204.19 28,194.40 28,194.40 235.7K
18:23 28,200.72 28,200.72 28,198.62 28,200.72 1,236.0K
18:24 28,200.72 28,252.94 28,200.72 28,252.94 8,765.9K
18:25 28,237.30 28,237.30 28,226.77 28,233.19 292.9K
18:26 28,233.19 28,237.02 28,213.88 28,237.02 1,142.6K
18:27 28,232.81 28,258.07 28,232.81 28,258.07 861.0K
18:28 28,258.07 28,258.07 28,232.93 28,232.93 324.1K
18:29 28,230.83 28,234.80 28,228.72 28,229.02 182.5K
18:30 28,231.13 28,243.22 28,231.13 28,243.22 710.5K
18:31 28,243.22 28,255.58 28,243.22 28,246.56 1,958.3K
18:32 28,246.56 28,246.56 28,231.44 28,236.03 244.4K
18:33 28,236.03 28,240.24 28,236.03 28,240.24 84.2K
18:34 28,238.13 28,238.13 28,230.52 28,230.52 700.0K
18:35 28,229.98 28,229.98 28,219.45 28,221.56 522.1K
18:36 28,224.31 28,224.31 28,207.47 28,214.22 1,409.2K
18:37 28,214.22 28,214.22 28,191.06 28,199.48 571.1K
18:38 28,193.17 28,233.72 28,193.17 28,210.56 707.4K
18:39 28,198.82 28,207.99 28,198.82 28,200.46 196.5K
18:40 28,197.43 28,197.43 28,197.43 28,197.43 6.8K
18:51 28,186.91 28,186.91 28,186.91 28,186.91 1,158.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし