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 28,080.04 28,080.04 28,008.91 28,032.07 2,491.0K
10:01 28,042.60 28,138.95 28,042.60 28,138.95 2,716.5K
10:02 28,139.22 28,147.49 28,130.65 28,130.65 1,619.4K
10:03 28,165.35 28,227.14 28,165.35 28,218.72 2,040.6K
10:04 28,173.31 28,173.31 28,137.77 28,144.09 1,694.1K
10:05 28,176.21 28,221.25 28,176.21 28,221.25 5,762.8K
10:06 28,223.35 28,227.04 28,223.35 28,227.04 929.5K
10:07 28,226.42 28,226.42 28,199.04 28,221.66 708.0K
10:08 28,225.87 28,227.43 28,222.55 28,223.22 1,052.5K
10:09 28,206.37 28,216.55 28,193.93 28,193.93 906.1K
10:10 28,212.88 28,217.09 28,210.78 28,217.09 778.3K
10:11 28,222.52 28,229.59 28,222.52 28,229.59 415.3K
10:12 28,227.78 28,227.78 28,187.57 28,187.57 845.1K
10:13 28,187.57 28,209.10 28,187.57 28,200.68 846.3K
10:14 28,209.10 28,209.10 28,189.07 28,199.60 297.5K
10:15 28,199.60 28,207.86 28,199.60 28,207.86 89.0K
10:16 28,207.86 28,209.96 28,203.65 28,209.96 939.8K
10:17 28,212.37 28,226.33 28,203.84 28,226.33 382.8K
10:18 28,228.43 28,246.80 28,228.43 28,246.80 1,746.9K
10:19 28,246.80 28,246.80 28,238.07 28,244.69 312.9K
10:20 28,251.01 28,251.01 28,240.90 28,249.15 749.7K
10:21 28,241.65 28,243.75 28,222.70 28,226.35 2,602.3K
10:22 28,236.77 28,260.26 28,236.77 28,240.65 606.3K
10:23 28,244.05 28,248.26 28,234.60 28,234.60 2,038.2K
10:24 28,212.00 28,227.40 28,203.58 28,227.40 712.3K
10:25 28,237.01 28,237.93 28,233.72 28,236.71 344.9K
10:26 28,224.66 28,224.66 28,224.66 28,224.66 121.3K
10:27 28,224.66 28,237.79 28,224.66 28,229.37 153.2K
10:28 28,219.65 28,246.12 28,219.65 28,246.12 1,337.1K
10:29 28,245.20 28,245.20 28,240.99 28,245.20 294.0K
10:30 28,240.99 28,245.20 28,240.99 28,245.20 1,764.7K
10:31 28,245.20 28,245.20 28,245.20 28,245.20 444.8K
10:32 28,247.31 28,256.96 28,240.99 28,256.96 1,515.4K
10:33 28,256.96 28,333.34 28,253.02 28,333.34 26,637.3K
10:34 28,359.55 28,386.92 28,359.55 28,380.60 8,131.7K
10:35 28,327.97 28,408.33 28,327.97 28,408.33 4,580.1K
10:36 28,406.22 28,406.22 28,375.72 28,375.72 2,661.3K
10:37 28,358.88 28,358.88 28,294.75 28,294.75 4,185.5K
10:38 28,286.31 28,338.73 28,286.31 28,338.73 700.1K
10:39 28,346.23 28,356.86 28,346.23 28,356.86 143.8K
10:40 28,354.76 28,366.33 28,346.60 28,366.33 2,368.3K
10:41 28,342.68 28,354.42 28,321.55 28,321.55 1,174.1K
10:42 28,320.64 28,354.69 28,320.64 28,354.69 1,250.9K
10:43 28,358.90 28,395.07 28,358.90 28,395.07 9,631.5K
10:44 28,384.54 28,386.64 28,382.43 28,386.64 2,323.9K
10:45 28,390.86 28,390.86 28,365.31 28,365.31 1,679.5K
10:46 28,378.18 28,391.93 28,378.18 28,391.93 3,362.1K
10:47 28,391.93 28,443.49 28,385.24 28,437.17 1,351.7K
10:48 28,456.74 28,465.00 28,453.99 28,465.00 2,318.3K
10:49 28,466.19 28,467.38 28,459.77 28,461.87 1,204.8K
10:50 28,463.98 28,466.08 28,463.98 28,463.98 1,695.0K
10:51 28,442.64 28,451.83 28,442.64 28,451.83 1,111.6K
10:52 28,506.68 28,506.68 28,500.36 28,500.36 968.3K
10:53 28,502.47 28,506.98 28,496.46 28,496.46 2,507.6K
10:54 28,488.03 28,500.67 28,488.03 28,500.67 2,414.2K
10:55 28,500.67 28,504.34 28,500.67 28,503.12 2,124.8K
10:56 28,496.50 28,496.50 28,490.98 28,495.19 272.0K
10:57 28,493.09 28,495.19 28,490.98 28,490.98 2,724.0K
10:58 28,488.88 28,488.88 28,480.46 28,480.46 7,481.0K
10:59 28,478.35 28,484.29 28,473.76 28,484.29 767.7K
11:00 28,480.08 28,495.47 28,480.08 28,484.71 4,882.3K
11:01 28,478.40 28,478.40 28,467.55 28,467.55 1,069.3K
11:02 28,469.66 28,469.66 28,467.55 28,467.55 85.1K
11:03 28,454.59 28,482.61 28,454.59 28,482.61 1,716.7K
11:04 28,498.15 28,500.26 28,495.67 28,495.67 3,131.5K
11:05 28,493.57 28,502.08 28,493.57 28,502.08 1,531.1K
11:06 28,494.54 28,494.54 28,493.62 28,493.62 5,052.0K
11:07 28,485.20 28,495.73 28,485.20 28,495.73 4,480.7K
11:08 28,500.86 28,501.51 28,494.54 28,501.51 3,036.7K
11:09 28,503.61 28,505.72 28,501.51 28,505.72 1,294.8K
11:10 28,519.62 28,523.83 28,516.22 28,516.22 1,049.0K
11:11 28,516.22 28,520.43 28,516.22 28,520.43 2,256.3K
11:12 28,518.32 28,527.13 28,518.32 28,527.13 3,972.6K
11:13 28,522.27 28,538.20 28,518.33 28,518.33 13,442.4K
11:14 28,518.33 28,518.33 28,503.32 28,503.32 2,878.3K
11:15 28,507.54 28,526.49 28,506.32 28,506.32 3,794.7K
11:16 28,506.32 28,506.32 28,471.08 28,471.08 2,427.3K
11:17 28,501.22 28,501.22 28,469.64 28,491.07 6,585.6K
11:18 28,488.96 28,488.96 28,478.06 28,480.16 782.3K
11:19 28,484.37 28,484.37 28,480.16 28,484.37 431.9K
11:20 28,478.06 28,478.06 28,449.94 28,449.94 1,870.7K
11:21 28,445.73 28,445.73 28,387.74 28,387.74 2,928.7K
11:22 28,394.71 28,402.62 28,390.50 28,402.62 489.2K
11:23 28,400.51 28,442.40 28,400.51 28,411.12 4,820.9K
11:24 28,409.01 28,409.01 28,398.77 28,398.77 1,525.1K
11:25 28,400.88 28,405.09 28,380.38 28,380.38 655.2K
11:26 28,380.38 28,380.38 28,378.27 28,378.27 582.8K
11:27 28,378.27 28,385.11 28,367.37 28,385.11 1,025.6K
11:28 28,383.00 28,386.40 28,383.00 28,386.40 818.1K
11:29 28,384.29 28,388.20 28,384.29 28,385.49 467.5K
11:30 28,385.49 28,397.54 28,382.47 28,397.54 1,138.2K
11:31 28,399.64 28,399.64 28,395.43 28,395.43 1,650.7K
11:32 28,398.46 28,400.56 28,392.95 28,400.56 469.4K
11:33 28,396.35 28,396.35 28,392.14 28,392.14 3,219.2K
11:34 28,394.24 28,396.35 28,391.49 28,391.49 3,162.2K
11:35 28,393.59 28,409.25 28,393.59 28,407.14 1,187.7K
11:36 28,402.93 28,405.04 28,394.13 28,394.13 248.8K
11:37 28,402.02 28,402.02 28,395.70 28,395.70 273.3K
11:38 28,395.70 28,395.70 28,387.82 28,387.82 776.1K
11:39 28,389.92 28,392.03 28,387.82 28,387.82 203.5K
11:40 28,394.13 28,394.13 28,389.92 28,393.59 690.7K
11:41 28,402.02 28,402.02 28,397.80 28,399.91 1,221.4K
11:42 28,383.04 28,393.59 28,378.83 28,393.59 243.1K
11:43 28,393.59 28,393.59 28,393.59 28,393.59 237.4K
11:44 28,393.59 28,397.80 28,393.59 28,397.80 1,125.6K
11:45 28,388.16 28,388.47 28,388.16 28,388.47 241.8K
11:46 28,386.36 28,388.47 28,386.36 28,388.47 282.7K
11:47 28,388.47 28,400.21 28,388.47 28,400.21 344.4K
11:48 28,404.42 28,420.67 28,404.42 28,420.67 4,205.7K
11:49 28,426.85 28,430.47 28,422.05 28,422.05 6,719.7K
11:50 28,424.16 28,424.16 28,411.67 28,411.67 362.4K
11:51 28,413.78 28,413.78 28,384.85 28,384.85 595.0K
11:52 28,391.02 28,397.72 28,391.02 28,395.61 539.6K
11:53 28,397.72 28,399.82 28,397.72 28,399.82 234.7K
11:54 28,397.72 28,418.22 28,397.72 28,418.22 244.0K
11:55 28,425.45 28,426.64 28,422.43 28,426.64 946.0K
11:56 28,422.43 28,426.64 28,399.82 28,406.14 346.2K
11:57 28,399.82 28,420.32 28,399.82 28,420.32 329.6K
11:58 28,419.13 28,446.50 28,417.03 28,446.50 1,813.6K
11:59 28,469.67 28,469.67 28,466.00 28,466.00 1,883.8K
12:00 28,466.00 28,468.10 28,466.00 28,468.10 744.5K
12:01 28,470.21 28,496.66 28,470.21 28,496.66 2,814.6K
12:02 28,484.03 28,484.03 28,465.08 28,465.08 1,057.4K
12:03 28,462.97 28,489.44 28,462.97 28,489.44 1,552.5K
12:04 28,491.27 28,491.27 28,476.53 28,476.53 1,060.2K
12:05 28,480.14 28,480.14 28,475.93 28,475.93 1,547.0K
12:06 28,478.03 28,501.19 28,475.93 28,501.19 917.8K
12:07 28,524.35 28,525.87 28,509.67 28,509.67 5,845.5K
12:08 28,503.35 28,503.35 28,486.66 28,486.66 1,372.9K
12:09 28,488.76 28,509.17 28,486.01 28,509.17 527.8K
12:10 28,510.39 28,512.23 28,463.40 28,463.40 1,774.2K
12:11 28,467.62 28,470.37 28,465.51 28,465.51 1,251.4K
12:12 28,470.37 28,490.87 28,468.26 28,490.87 749.2K
12:13 28,497.18 28,497.18 28,486.66 28,488.76 626.5K
12:14 28,495.08 28,495.08 28,489.30 28,492.97 542.3K
12:15 28,495.08 28,505.61 28,495.08 28,505.61 1,511.3K
12:16 28,511.92 28,514.03 28,511.92 28,514.03 784.0K
12:17 28,507.71 28,512.19 28,505.88 28,505.88 1,633.1K
12:18 28,535.18 28,540.55 28,526.76 28,540.55 3,626.7K
12:19 28,557.89 28,560.00 28,551.58 28,560.00 1,806.9K
12:20 28,557.89 28,566.91 28,556.38 28,564.80 4,257.6K
12:21 28,566.91 28,566.91 28,556.38 28,556.68 354.0K
12:22 28,557.01 28,557.01 28,514.45 28,514.45 3,264.0K
12:23 28,510.24 28,510.24 28,496.16 28,510.00 2,350.8K
12:24 28,516.32 28,516.32 28,505.46 28,505.46 441.8K
12:25 28,499.14 28,505.46 28,499.14 28,503.89 308.9K
12:26 28,503.89 28,503.89 28,487.05 28,490.72 1,211.6K
12:27 28,494.93 28,536.84 28,488.61 28,536.84 385.9K
12:28 28,532.63 28,554.46 28,532.63 28,550.24 989.8K
12:29 28,550.24 28,550.24 28,546.03 28,550.24 374.6K
12:30 28,543.93 28,551.43 28,520.17 28,528.01 1,723.3K
12:31 28,532.22 28,546.96 28,530.11 28,546.96 1,693.7K
12:32 28,550.28 28,550.28 28,537.65 28,541.86 320.7K
12:33 28,564.58 28,575.11 28,564.58 28,568.79 646.2K
12:34 28,570.89 28,577.21 28,570.89 28,577.21 690.4K
12:35 28,577.21 28,577.21 28,568.14 28,568.14 665.5K
12:36 28,568.14 28,570.25 28,566.04 28,570.25 707.7K
12:37 28,566.04 28,574.78 28,566.04 28,574.78 617.7K
12:38 28,568.46 28,574.78 28,568.46 28,568.46 376.3K
12:39 28,568.46 28,568.46 28,561.57 28,561.57 794.2K
12:40 28,569.71 28,576.02 28,563.39 28,576.02 691.3K
12:41 28,567.60 28,581.45 28,565.49 28,581.45 297.3K
12:42 28,581.45 28,581.45 28,568.75 28,576.58 519.0K
12:43 28,584.47 28,584.47 28,578.16 28,582.37 1,427.2K
12:44 28,573.95 28,582.37 28,573.95 28,582.37 302.3K
12:45 28,576.05 28,576.05 28,554.63 28,554.63 847.1K
12:46 28,560.95 28,565.81 28,555.28 28,557.39 1,174.0K
12:47 28,555.28 28,555.28 28,555.28 28,555.28 2,047.3K
12:48 28,559.49 28,559.49 28,550.70 28,550.70 2,294.1K
12:49 28,548.59 28,552.26 28,548.59 28,552.26 1,570.0K
12:50 28,556.47 28,572.75 28,554.37 28,572.75 342.2K
12:51 28,572.75 28,593.81 28,572.75 28,585.39 3,548.7K
12:52 28,583.28 28,585.39 28,581.18 28,585.39 154.0K
12:53 28,585.39 28,585.39 28,572.75 28,572.75 285.2K
12:54 28,557.68 28,557.68 28,556.79 28,557.68 669.5K
12:55 28,564.00 28,564.00 28,555.58 28,559.79 353.5K
12:56 28,555.58 28,570.65 28,555.58 28,569.44 636.6K
12:57 28,571.54 28,572.46 28,570.35 28,572.46 1,092.4K
12:58 28,570.35 28,570.35 28,567.33 28,567.33 1,430.4K
12:59 28,572.46 28,572.46 28,559.83 28,559.83 554.4K
13:00 28,564.04 28,566.14 28,561.93 28,566.14 293.8K
13:01 28,570.35 28,570.35 28,564.04 28,566.14 313.4K
13:02 28,566.14 28,569.44 28,566.14 28,569.44 362.7K
13:03 28,561.90 28,569.14 28,561.90 28,569.14 362.5K
13:04 28,560.71 28,564.93 28,554.40 28,554.40 310.5K
13:05 28,554.40 28,557.04 28,550.73 28,557.04 434.4K
13:06 28,559.15 28,559.15 28,550.73 28,550.73 205.1K
13:07 28,550.73 28,556.74 28,546.52 28,556.74 389.6K
13:08 28,558.85 28,558.85 28,554.70 28,554.70 1,029.7K
13:09 28,552.59 28,554.70 28,552.59 28,554.70 396.5K
13:10 28,522.25 28,528.57 28,522.25 28,528.57 1,244.3K
13:11 28,524.36 28,526.46 28,520.15 28,526.46 1,231.0K
13:12 28,530.67 28,532.78 28,524.36 28,524.36 330.5K
13:13 28,507.18 28,507.18 28,503.56 28,503.56 1,358.0K
13:14 28,503.56 28,503.56 28,499.35 28,499.35 222.0K
13:15 28,496.94 28,510.79 28,496.94 28,498.15 1,251.9K
13:16 28,496.05 28,502.37 28,496.05 28,502.37 631.7K
13:17 28,509.58 28,509.58 28,496.94 28,509.58 2,245.0K
13:18 28,509.58 28,513.79 28,501.15 28,501.15 375.9K
13:19 28,501.15 28,501.15 28,476.67 28,486.01 1,178.6K
13:20 28,477.59 28,477.59 28,471.27 28,473.38 466.7K
13:21 28,473.38 28,476.45 28,469.16 28,476.45 1,418.7K
13:22 28,480.67 28,480.67 28,474.35 28,478.56 587.8K
13:23 28,482.77 28,492.40 28,478.55 28,492.40 1,261.5K
13:24 28,490.90 28,490.90 28,470.38 28,480.91 3,952.4K
13:25 28,472.49 28,488.14 28,472.49 28,488.14 1,150.0K
13:26 28,488.14 28,488.14 28,483.92 28,483.92 784.9K
13:27 28,483.92 28,483.92 28,483.02 28,483.02 268.2K
13:28 28,476.70 28,476.70 28,473.40 28,473.40 222.3K
13:29 28,480.93 28,480.93 28,476.72 28,476.72 240.9K
13:30 28,476.72 28,483.04 28,476.72 28,479.13 388.0K
13:31 28,479.13 28,479.13 28,477.02 28,477.02 318.3K
13:32 28,487.55 28,488.77 28,479.13 28,488.77 239.5K
13:33 28,482.45 28,490.88 28,482.45 28,488.77 330.4K
13:34 28,474.09 28,474.09 28,471.98 28,471.98 1,631.2K
13:35 28,469.88 28,471.98 28,469.88 28,469.88 432.0K
13:36 28,469.88 28,472.74 28,463.10 28,463.10 1,517.5K
13:37 28,460.98 28,460.98 28,447.70 28,447.70 1,831.9K
13:38 28,441.27 28,441.27 28,439.17 28,439.17 607.8K
13:39 28,432.85 28,438.88 28,432.85 28,436.77 1,146.6K
13:40 28,440.17 28,442.28 28,440.17 28,442.28 284.2K
13:41 28,442.28 28,447.71 28,442.28 28,447.71 331.7K
13:42 28,449.81 28,455.83 28,447.71 28,455.83 407.5K
13:43 28,455.83 28,480.79 28,455.83 28,480.79 949.5K
13:44 28,468.16 28,468.16 28,460.62 28,460.62 1,042.3K
13:45 28,461.82 28,461.82 28,453.40 28,457.61 380.7K
13:46 28,457.61 28,463.04 28,457.61 28,463.04 301.7K
13:47 28,459.10 28,459.10 28,449.46 28,449.46 285.9K
13:48 28,445.25 28,453.67 28,443.68 28,453.67 650.0K
13:49 28,445.79 28,453.32 28,445.79 28,447.01 661.0K
13:50 28,447.01 28,449.11 28,433.24 28,433.24 856.4K
13:51 28,433.24 28,437.46 28,429.32 28,429.32 424.2K
13:52 28,429.32 28,430.52 28,426.31 28,426.31 573.1K
13:53 28,428.41 28,428.41 28,424.20 28,424.20 459.4K
13:54 28,424.20 28,424.20 28,424.20 28,424.20 578.4K
13:55 28,426.00 28,438.47 28,426.00 28,438.47 411.5K
13:56 28,434.26 28,437.32 28,434.26 28,437.32 405.4K
13:57 28,441.53 28,441.53 28,436.13 28,436.13 391.4K
13:58 28,436.13 28,436.13 28,405.99 28,405.99 892.3K
13:59 28,403.89 28,413.35 28,402.97 28,413.35 1,581.0K
14:00 28,413.61 28,425.99 28,409.40 28,425.99 414.1K
14:01 28,425.99 28,425.99 28,423.23 28,423.23 288.7K
14:02 28,421.13 28,421.13 28,420.83 28,420.83 436.7K
14:03 28,422.93 28,422.93 28,416.61 28,416.61 544.2K
14:04 28,412.40 28,412.40 28,405.97 28,405.97 595.6K
14:05 28,410.18 28,412.28 28,410.18 28,412.28 300.3K
14:06 28,412.28 28,412.55 28,404.94 28,412.55 290.3K
14:07 28,414.66 28,414.66 28,410.45 28,410.45 357.8K
14:08 28,410.45 28,410.45 28,402.62 28,402.62 570.6K
14:09 28,402.62 28,410.15 28,402.62 28,410.15 363.3K
14:10 28,424.89 28,424.89 28,424.89 28,424.89 969.7K
14:11 28,424.89 28,431.42 28,424.89 28,431.42 440.2K
14:12 28,406.10 28,423.49 28,406.10 28,423.49 1,635.5K
14:13 28,413.87 28,420.19 28,409.66 28,409.66 3,244.4K
14:14 28,411.76 28,413.87 28,403.34 28,403.34 1,422.0K
14:15 28,407.55 28,407.55 28,400.32 28,400.32 505.7K
14:16 28,422.92 28,422.92 28,418.12 28,420.23 307.9K
14:17 28,420.23 28,422.33 28,418.12 28,418.12 267.2K
14:18 28,418.12 28,420.23 28,412.38 28,413.90 590.2K
14:19 28,411.79 28,413.90 28,411.79 28,412.09 336.3K
14:20 28,412.09 28,412.09 28,392.83 28,412.09 1,069.3K
14:21 28,412.09 28,414.20 28,412.09 28,412.09 328.4K
14:22 28,416.68 28,416.68 28,416.68 28,416.68 267.5K
14:23 28,418.79 28,418.79 28,385.65 28,385.65 2,205.7K
14:24 28,387.76 28,387.76 28,379.34 28,379.34 1,114.3K
14:25 28,379.34 28,394.41 28,379.34 28,394.41 1,374.9K
14:26 28,394.41 28,394.41 28,375.25 28,375.25 1,188.4K
14:27 28,375.25 28,375.25 28,375.25 28,375.25 407.0K
14:28 28,375.25 28,375.25 28,366.99 28,366.99 404.4K
14:29 28,364.88 28,364.88 28,364.88 28,364.88 6,238.9K
14:30 28,364.88 28,366.99 28,362.78 28,362.78 2,571.1K
14:31 28,354.36 28,354.36 28,350.45 28,350.45 316.4K
14:32 28,348.34 28,363.94 28,346.58 28,346.58 981.2K
14:33 28,346.58 28,346.58 28,341.78 28,343.89 1,490.0K
14:34 28,343.89 28,350.20 28,343.89 28,347.18 378.8K
14:35 28,345.07 28,365.05 28,345.07 28,365.05 418.5K
14:36 28,367.15 28,378.09 28,367.15 28,378.09 1,020.0K
14:37 28,378.09 28,378.09 28,363.35 28,363.35 1,118.3K
14:38 28,363.35 28,370.31 28,363.35 28,368.21 1,318.7K
14:39 28,368.21 28,368.21 28,351.42 28,351.42 250.2K
14:40 28,351.42 28,355.63 28,351.42 28,351.42 277.2K
14:41 28,351.42 28,351.42 28,338.46 28,338.46 783.4K
14:42 28,337.25 28,345.40 28,337.25 28,343.29 1,351.4K
14:43 28,339.08 28,345.40 28,334.87 28,336.97 3,339.9K
14:44 28,336.97 28,350.90 28,336.97 28,348.80 300.4K
14:45 28,350.90 28,350.90 28,344.58 28,344.58 429.9K
14:46 28,350.90 28,350.90 28,346.69 28,348.80 485.5K
14:47 28,346.69 28,355.87 28,346.69 28,350.44 506.8K
14:48 28,350.44 28,360.96 28,348.33 28,360.96 1,823.1K
14:49 28,360.16 28,360.16 28,351.74 28,360.16 536.5K
14:50 28,358.06 28,360.96 28,354.65 28,354.65 955.5K
14:51 28,357.97 28,357.97 28,351.65 28,355.87 243.4K
14:52 28,351.65 28,362.18 28,351.65 28,362.18 541.7K
14:53 28,357.97 28,357.97 28,353.76 28,353.76 327.3K
14:54 28,353.46 28,361.88 28,353.46 28,361.88 489.4K
14:55 28,361.88 28,361.88 28,355.56 28,361.88 1,491.1K
14:56 28,357.67 28,359.49 28,357.38 28,357.38 925.9K
14:57 28,355.27 28,359.86 28,353.17 28,359.86 1,303.0K
14:58 28,355.65 28,357.76 28,355.65 28,357.76 1,427.2K
14:59 28,355.65 28,360.24 28,355.65 28,360.24 1,915.2K
15:00 28,358.13 28,358.13 28,346.01 28,346.01 1,689.0K
15:01 28,357.22 28,357.22 28,354.46 28,354.46 389.3K
15:02 28,354.46 28,354.46 28,346.31 28,346.31 886.0K
15:03 28,350.52 28,352.63 28,346.31 28,346.31 1,206.5K
15:04 28,346.31 28,346.31 28,339.24 28,339.24 775.6K
15:05 28,339.53 28,339.53 28,339.23 28,339.23 344.8K
15:06 28,339.23 28,349.59 28,319.25 28,319.25 1,791.5K
15:07 28,327.68 28,336.10 28,327.68 28,333.99 316.3K
15:08 28,333.99 28,338.20 28,333.99 28,338.20 473.9K
15:09 28,340.31 28,340.31 28,338.20 28,338.20 508.3K
15:10 28,340.31 28,341.23 28,339.12 28,339.12 204.4K
15:11 28,339.12 28,339.12 28,313.86 28,313.86 1,013.5K
15:12 28,313.86 28,318.07 28,313.86 28,315.96 230.8K
15:13 28,313.86 28,318.07 28,311.75 28,318.07 174.5K
15:14 28,311.75 28,329.47 28,311.75 28,329.47 530.1K
15:15 28,329.47 28,339.99 28,329.47 28,339.99 264.8K
15:16 28,337.89 28,339.99 28,335.78 28,335.78 270.6K
15:17 28,333.68 28,333.68 28,328.82 28,328.82 285.6K
15:18 28,328.82 28,337.12 28,318.17 28,337.12 1,824.1K
15:19 28,330.81 28,330.81 28,322.38 28,322.38 225.3K
15:20 28,318.17 28,322.38 28,318.17 28,322.38 193.5K
15:21 28,321.84 28,321.84 28,317.63 28,319.75 1,397.4K
15:22 28,321.86 28,321.86 28,317.65 28,317.65 226.3K
15:23 28,334.60 28,334.60 28,323.15 28,323.15 1,635.7K
15:24 28,323.15 28,323.15 28,317.65 28,317.65 491.5K
15:25 28,317.65 28,317.65 28,313.42 28,313.42 868.9K
15:26 28,313.42 28,317.36 28,304.52 28,317.36 790.4K
15:27 28,315.25 28,317.38 28,311.06 28,311.06 1,346.2K
15:28 28,311.06 28,311.06 28,302.80 28,302.80 272.9K
15:29 28,304.91 28,304.91 28,276.26 28,276.26 1,294.6K
15:30 28,292.77 28,292.77 28,281.76 28,289.10 1,222.1K
15:31 28,265.70 28,276.98 28,265.70 28,276.98 1,360.9K
15:32 28,267.81 28,272.02 28,267.81 28,267.81 245.4K
15:33 28,265.70 28,278.65 28,265.70 28,276.55 748.1K
15:34 28,291.28 28,302.14 28,291.28 28,297.93 667.7K
15:35 28,295.83 28,295.83 28,284.98 28,284.98 283.7K
15:36 28,285.60 28,289.81 28,282.89 28,289.21 267.0K
15:37 28,267.82 28,275.70 28,267.82 28,275.70 2,998.5K
15:38 28,273.60 28,273.60 28,271.49 28,273.60 224.9K
15:39 28,271.49 28,273.60 28,264.28 28,264.28 2,946.0K
15:40 28,252.83 28,252.83 28,248.62 28,248.94 1,936.5K
15:41 28,251.04 28,251.04 28,242.62 28,242.62 437.6K
15:42 28,232.98 28,237.28 28,232.98 28,237.28 1,009.0K
15:43 28,235.17 28,239.81 28,220.74 28,239.81 3,414.8K
15:44 28,241.91 28,241.91 28,231.38 28,235.59 1,527.2K
15:45 28,235.59 28,235.59 28,228.06 28,228.06 253.9K
15:46 28,228.06 28,240.72 28,225.95 28,240.72 568.0K
15:47 28,240.72 28,240.72 28,219.89 28,229.53 361.2K
15:48 28,227.43 28,227.43 28,227.43 28,227.43 246.8K
15:49 28,231.10 28,231.10 28,216.91 28,219.02 1,241.9K
15:50 28,223.23 28,243.73 28,223.23 28,233.20 940.6K
15:51 28,233.20 28,239.52 28,233.20 28,233.20 1,080.0K
15:52 28,233.20 28,239.52 28,233.20 28,239.52 673.0K
15:53 28,235.31 28,242.65 28,220.04 28,220.04 683.4K
15:54 28,226.36 28,229.08 28,221.54 28,229.08 492.0K
15:55 28,249.58 28,251.68 28,247.47 28,247.47 382.9K
15:56 28,245.37 28,245.37 28,237.83 28,237.83 230.6K
15:57 28,239.94 28,239.94 28,215.23 28,219.44 333.4K
15:58 28,217.33 28,247.47 28,217.33 28,245.37 607.8K
15:59 28,247.47 28,247.79 28,245.68 28,245.68 496.2K
16:00 28,245.68 28,245.68 28,214.17 28,214.17 444.3K
16:01 28,209.96 28,215.09 28,208.46 28,208.46 385.6K
16:02 28,208.46 28,215.80 28,206.35 28,207.27 607.0K
16:03 28,206.35 28,214.77 28,206.35 28,214.77 527.5K
16:04 28,208.46 28,212.68 28,208.46 28,208.47 448.7K
16:05 28,212.68 28,212.68 28,208.47 28,212.68 437.6K
16:06 28,214.79 28,214.79 28,206.37 28,214.79 566.1K
16:07 28,210.58 28,210.58 28,201.25 28,201.25 1,379.0K
16:08 28,201.25 28,202.16 28,199.73 28,202.16 436.3K
16:09 28,200.05 28,293.24 28,200.05 28,293.24 3,239.3K
16:10 28,293.24 28,341.66 28,286.92 28,331.14 7,214.0K
16:11 28,331.14 28,331.14 28,324.82 28,324.82 444.5K
16:12 28,317.21 28,319.32 28,308.46 28,308.46 1,026.9K
16:13 28,304.25 28,304.25 28,292.80 28,292.80 782.2K
16:14 28,282.27 28,313.07 28,282.27 28,313.07 2,278.8K
16:15 28,321.50 28,321.50 28,316.07 28,320.28 1,166.9K
16:16 28,305.54 28,305.54 28,301.33 28,301.33 1,187.7K
16:17 28,305.54 28,305.54 28,299.12 28,299.12 868.5K
16:18 28,297.01 28,305.54 28,297.01 28,305.54 653.5K
16:19 28,305.54 28,305.54 28,303.12 28,303.12 501.4K
16:20 28,301.01 28,301.01 28,287.32 28,287.32 670.1K
16:21 28,287.32 28,293.64 28,287.32 28,293.64 939.5K
16:22 28,295.75 28,295.75 28,281.89 28,286.10 423.0K
16:23 28,291.53 28,291.53 28,284.84 28,284.84 357.6K
16:24 28,291.48 28,291.48 28,285.16 28,287.26 1,588.2K
16:25 28,293.58 28,293.58 28,287.26 28,287.26 394.0K
16:26 28,291.33 28,293.43 28,291.33 28,291.33 877.6K
16:27 28,293.43 28,293.43 28,285.01 28,285.01 1,073.8K
16:28 28,278.70 28,283.93 28,272.92 28,279.72 766.9K
16:29 28,267.79 28,267.79 28,262.33 28,264.43 663.9K
16:30 28,264.43 28,266.54 28,264.43 28,266.54 516.8K
16:31 28,248.84 28,257.64 28,246.73 28,257.64 463.3K
16:32 28,253.43 28,259.37 28,246.74 28,259.37 2,005.0K
16:33 28,263.58 28,266.06 28,260.93 28,261.81 1,359.0K
16:34 28,253.39 28,253.39 28,236.17 28,242.49 1,061.8K
16:35 28,238.28 28,244.59 28,238.28 28,240.38 404.2K
16:36 28,244.59 28,250.91 28,244.59 28,250.91 735.8K
16:37 28,259.33 28,259.33 28,241.89 28,241.89 1,107.2K
16:38 28,244.00 28,255.74 28,244.00 28,255.74 1,032.7K
16:39 28,262.06 28,268.38 28,262.06 28,263.56 411.5K
16:40 28,265.66 28,278.30 28,265.66 28,278.30 1,819.1K
16:41 28,282.51 28,295.14 28,250.26 28,295.14 1,513.4K
16:42 28,285.26 28,288.55 28,284.34 28,288.55 646.4K
16:43 28,284.34 28,284.34 28,275.92 28,275.92 444.9K
16:44 28,275.92 28,282.24 28,275.56 28,279.77 748.9K
16:45 28,277.67 28,277.67 28,265.03 28,265.03 360.2K
16:46 28,257.53 28,257.53 28,239.93 28,239.93 815.8K
16:47 28,239.93 28,244.14 28,239.93 28,244.14 383.9K
16:48 28,248.36 28,252.84 28,246.52 28,252.57 626.2K
16:49 28,258.88 28,258.88 28,242.93 28,242.93 419.4K
16:50 28,251.35 28,251.35 28,241.36 28,241.36 463.8K
16:51 28,244.74 28,246.20 28,233.84 28,246.20 702.8K
16:52 28,239.89 28,239.89 28,228.14 28,228.14 5,204.8K
16:53 28,232.35 28,232.35 28,209.50 28,209.50 6,678.4K
16:54 28,217.92 28,217.92 28,205.29 28,205.29 762.5K
16:55 28,205.29 28,211.61 28,205.29 28,211.61 398.2K
16:56 28,205.29 28,219.14 28,205.29 28,214.93 903.3K
16:57 28,210.72 28,214.04 28,192.66 28,196.87 694.7K
16:58 28,194.77 28,194.77 28,188.45 28,189.76 1,053.4K
16:59 28,192.78 28,192.78 28,190.67 28,192.78 1,286.1K
17:00 28,194.88 28,194.88 28,190.67 28,190.67 566.4K
17:01 28,190.67 28,193.97 28,189.76 28,189.76 762.4K
17:02 28,193.97 28,200.28 28,189.76 28,191.86 1,170.7K
17:03 28,188.54 28,188.54 28,182.53 28,182.53 685.6K
17:04 28,184.64 28,184.64 28,181.61 28,181.61 505.6K
17:05 28,181.61 28,181.61 28,167.46 28,169.57 1,336.9K
17:06 28,184.64 28,190.07 28,182.53 28,190.07 404.6K
17:07 28,190.07 28,190.07 28,179.21 28,179.21 583.9K
17:08 28,175.00 28,179.21 28,174.62 28,179.21 418.8K
17:09 28,179.21 28,179.21 28,175.00 28,175.00 891.6K
17:10 28,175.00 28,187.63 28,175.00 28,185.52 1,128.7K
17:11 28,183.42 28,196.05 28,183.42 28,196.05 571.8K
17:12 28,197.57 28,197.57 28,191.25 28,193.36 851.1K
17:13 28,203.51 28,203.51 28,195.08 28,195.08 543.6K
17:14 28,199.30 28,199.30 28,195.08 28,199.30 600.5K
17:15 28,199.30 28,200.21 28,198.11 28,200.21 432.8K
17:16 28,202.32 28,219.49 28,202.32 28,213.18 1,292.9K
17:17 28,213.18 28,218.58 28,212.26 28,218.58 389.8K
17:18 28,214.37 28,222.79 28,214.37 28,222.79 1,074.6K
17:19 28,216.46 28,220.67 28,216.46 28,220.67 433.3K
17:20 28,218.56 28,248.11 28,218.56 28,248.11 2,610.2K
17:21 28,250.22 28,260.75 28,250.22 28,252.32 1,676.7K
17:22 28,252.32 28,252.32 28,243.90 28,246.01 1,072.6K
17:23 28,243.90 28,250.22 28,243.90 28,243.90 409.1K
17:24 28,243.90 28,258.64 28,243.90 28,258.64 692.3K
17:25 28,261.56 28,281.80 28,261.56 28,277.59 2,347.0K
17:26 28,279.70 28,279.70 28,273.38 28,273.38 599.4K
17:27 28,275.48 28,275.48 28,256.53 28,256.53 1,776.5K
17:28 28,256.53 28,271.27 28,256.53 28,262.85 4,260.2K
17:29 28,273.38 28,292.21 28,273.38 28,292.21 4,440.2K
17:30 28,285.90 28,290.14 28,285.90 28,285.93 638.1K
17:31 28,283.82 28,283.82 28,271.46 28,275.67 1,420.8K
17:32 28,277.77 28,281.72 28,277.77 28,279.61 1,040.0K
17:33 28,265.43 28,265.43 28,257.01 28,257.01 1,069.0K
17:34 28,254.59 28,263.01 28,254.59 28,256.69 737.5K
17:35 28,265.11 28,267.22 28,263.01 28,265.11 1,049.3K
17:36 28,273.54 28,273.54 28,265.11 28,265.11 484.8K
17:37 28,267.22 28,267.22 28,254.26 28,260.84 6,685.8K
17:38 28,276.86 28,276.86 28,266.33 28,266.33 908.0K
17:39 28,266.33 28,266.33 28,262.12 28,264.23 445.1K
17:40 28,263.96 28,266.06 28,263.96 28,266.06 640.9K
17:41 28,266.06 28,281.13 28,266.06 28,281.13 425.8K
17:42 28,285.34 28,290.78 28,285.34 28,290.78 1,192.1K
17:43 28,284.46 28,286.57 28,284.46 28,284.46 445.8K
17:44 28,282.36 28,282.36 28,262.28 28,262.28 1,607.2K
17:45 28,272.81 28,272.81 28,249.29 28,249.29 1,014.4K
17:46 28,257.71 28,276.66 28,257.71 28,274.55 2,801.4K
17:47 28,270.34 28,287.54 28,263.11 28,287.54 894.3K
17:48 28,291.76 28,305.52 28,291.76 28,305.52 838.8K
17:49 28,307.62 28,307.62 28,284.46 28,286.04 1,571.9K
17:50 28,288.14 28,296.56 28,286.04 28,290.25 1,335.6K
17:51 28,290.25 28,290.25 28,283.93 28,283.93 483.1K
17:52 28,286.04 28,292.35 28,286.04 28,292.35 1,234.5K
17:53 28,286.04 28,292.35 28,283.93 28,292.35 413.1K
17:54 28,289.94 28,289.94 28,266.36 28,274.24 525.3K
17:55 28,270.03 28,272.14 28,265.82 28,272.14 500.3K
17:56 28,293.52 28,293.52 28,276.32 28,280.53 774.2K
17:57 28,270.01 28,270.01 28,262.50 28,262.50 559.9K
17:58 28,262.50 28,262.82 28,258.29 28,262.82 450.8K
17:59 28,269.14 28,269.14 28,262.82 28,264.92 377.3K
18:00 28,260.71 28,264.92 28,260.71 28,264.92 458.0K
18:01 28,260.71 28,271.24 28,258.61 28,271.24 552.0K
18:02 28,267.03 28,269.14 28,260.71 28,260.71 462.0K
18:03 28,254.40 28,260.71 28,254.40 28,256.50 400.8K
18:04 28,254.38 28,260.70 28,254.38 28,260.70 450.7K
18:05 28,262.80 28,262.80 28,248.07 28,248.07 574.7K
18:06 28,246.50 28,246.50 28,241.37 28,241.37 517.9K
18:07 28,251.90 28,251.90 28,226.30 28,226.30 867.4K
18:08 28,226.30 28,226.30 28,217.88 28,224.20 467.2K
18:09 28,217.88 28,249.46 28,217.88 28,236.83 562.5K
18:10 28,236.83 28,237.21 28,230.51 28,237.21 756.3K
18:11 28,243.52 28,248.07 28,226.68 28,248.07 478.9K
18:12 28,245.96 28,245.96 28,239.64 28,245.96 391.1K
18:13 28,241.75 28,243.85 28,235.43 28,243.85 501.4K
18:14 28,231.22 28,231.22 28,224.91 28,224.91 1,116.0K
18:15 28,222.80 28,243.83 28,222.80 28,243.83 806.2K
18:16 28,231.19 28,233.30 28,224.88 28,231.19 937.0K
18:17 28,229.09 28,229.09 28,219.64 28,219.64 774.6K
18:18 28,226.07 28,226.07 28,226.07 28,226.07 805.6K
18:19 28,226.07 28,234.49 28,226.07 28,234.49 865.2K
18:20 28,234.49 28,238.70 28,234.49 28,238.70 241.3K
18:21 28,249.23 28,249.23 28,232.38 28,232.38 451.4K
18:22 28,236.59 28,239.89 28,232.38 28,239.89 422.8K
18:23 28,241.99 28,244.10 28,239.89 28,239.89 264.6K
18:24 28,239.89 28,244.10 28,232.97 28,232.97 416.4K
18:25 28,237.18 28,243.50 28,237.18 28,243.50 224.9K
18:26 28,243.50 28,243.50 28,225.63 28,239.78 343.1K
18:27 28,239.78 28,239.78 28,230.05 28,230.05 210.8K
18:28 28,227.95 28,230.05 28,219.53 28,219.53 1,549.3K
18:29 28,219.83 28,219.83 28,210.49 28,210.49 141.2K
18:30 28,208.39 28,210.49 28,208.39 28,208.39 1,161.5K
18:31 28,199.66 28,199.66 28,194.26 28,194.26 2,383.6K
18:32 28,192.16 28,197.39 28,176.89 28,197.07 1,759.0K
18:33 28,197.07 28,206.71 28,189.54 28,189.54 1,519.8K
18:34 28,194.37 28,194.37 28,192.26 28,192.26 764.2K
18:35 28,205.23 28,207.33 28,205.23 28,207.33 1,341.2K
18:36 28,207.33 28,225.68 28,207.33 28,225.68 282.7K
18:37 28,225.68 28,225.68 28,219.37 28,219.37 1,957.7K
18:38 28,217.26 28,223.58 28,213.05 28,223.58 2,399.9K
18:39 28,222.06 28,222.06 28,214.87 28,214.87 1,320.2K
18:40 28,235.92 28,235.92 28,235.92 28,235.92 84.1K
18:51 28,205.21 28,205.21 28,205.21 28,205.21 15,697.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし