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 28,373.14 28,373.14 28,360.51 28,360.51 3,115.2K
10:01 28,360.51 28,404.07 28,343.56 28,404.07 663.6K
10:02 28,406.17 28,411.95 28,406.17 28,411.95 84.5K
10:03 28,414.70 28,414.70 28,408.33 28,413.19 325.2K
10:04 28,413.19 28,415.29 28,413.19 28,415.29 283.3K
10:05 28,386.14 28,397.27 28,384.63 28,388.99 745.9K
10:06 28,391.10 28,399.52 28,384.45 28,389.57 971.9K
10:07 28,431.98 28,447.85 28,431.98 28,447.85 13,138.9K
10:08 28,466.80 28,514.90 28,464.69 28,514.90 7,626.5K
10:09 28,521.32 28,536.39 28,485.86 28,490.34 7,779.0K
10:10 28,488.23 28,488.26 28,466.86 28,466.86 1,114.0K
10:11 28,458.44 28,466.86 28,458.44 28,466.86 1,398.8K
10:12 28,462.65 28,479.67 28,462.65 28,476.35 1,011.3K
10:13 28,489.01 28,489.01 28,464.30 28,464.30 775.2K
10:14 28,451.97 28,458.63 28,437.58 28,437.58 1,632.7K
10:15 28,458.63 28,460.74 28,441.14 28,453.20 1,262.8K
10:16 28,459.51 28,462.81 28,459.51 28,460.70 286.8K
10:17 28,448.78 28,465.49 28,448.78 28,465.49 1,032.3K
10:18 28,459.17 28,475.13 28,459.17 28,475.13 1,660.9K
10:19 28,468.81 28,475.13 28,468.81 28,475.13 171.6K
10:20 28,473.02 28,476.05 28,473.02 28,476.05 313.5K
10:21 28,484.47 28,485.67 28,483.56 28,485.12 1,389.8K
10:22 28,485.12 28,485.12 28,475.03 28,475.03 331.1K
10:23 28,480.54 28,480.54 28,480.54 28,480.54 709.2K
10:24 28,483.99 28,493.16 28,483.99 28,491.06 1,137.6K
10:25 28,497.37 28,501.88 28,495.27 28,501.88 647.9K
10:26 28,516.95 28,516.95 28,505.21 28,505.21 1,263.2K
10:27 28,501.16 28,522.65 28,501.16 28,522.65 980.8K
10:28 28,516.23 28,516.23 28,515.31 28,515.31 395.5K
10:29 28,517.41 28,517.41 28,501.17 28,501.17 1,098.6K
10:30 28,510.88 28,510.88 28,479.30 28,479.30 3,734.3K
10:31 28,487.72 28,490.42 28,487.43 28,487.43 332.6K
10:32 28,493.74 28,493.74 28,486.21 28,486.48 309.5K
10:33 28,484.37 28,484.37 28,471.74 28,474.76 1,029.3K
10:34 28,476.87 28,480.73 28,473.49 28,480.73 924.0K
10:35 28,487.05 28,487.42 28,465.74 28,465.74 494.8K
10:36 28,472.06 28,472.06 28,470.84 28,470.84 406.3K
10:37 28,471.76 28,473.28 28,471.76 28,472.09 127.4K
10:38 28,474.19 28,475.11 28,473.01 28,475.11 132.9K
10:39 28,460.04 28,460.04 28,459.12 28,459.12 398.6K
10:40 28,459.12 28,459.12 28,454.91 28,454.91 421.6K
10:41 28,469.98 28,469.98 28,463.56 28,463.56 5.0K
10:42 28,469.98 28,469.98 28,467.88 28,467.88 456.5K
10:43 28,467.88 28,479.62 28,467.88 28,479.62 2,112.9K
10:44 28,481.73 28,481.73 28,422.67 28,422.67 1,135.6K
10:45 28,457.02 28,460.04 28,457.02 28,460.04 142.1K
10:46 28,455.83 28,455.83 28,441.97 28,446.20 415.8K
10:47 28,443.77 28,463.65 28,443.77 28,463.65 257.4K
10:48 28,463.65 28,463.65 28,453.93 28,453.93 422.2K
10:49 28,453.01 28,459.06 28,450.91 28,459.06 2,461.3K
10:50 28,456.96 28,459.06 28,448.80 28,459.04 458.7K
10:51 28,468.68 28,468.68 28,456.59 28,456.59 1,105.9K
10:52 28,454.48 28,462.91 28,454.48 28,462.91 325.3K
10:53 28,465.01 28,465.01 28,454.48 28,456.59 245.4K
10:54 28,456.59 28,456.59 28,441.52 28,447.02 154.3K
10:55 28,447.02 28,447.94 28,443.36 28,443.36 338.9K
10:56 28,443.37 28,443.37 28,427.71 28,434.41 1,342.2K
10:57 28,434.41 28,436.21 28,434.41 28,436.21 233.8K
10:58 28,426.49 28,440.04 28,426.49 28,440.04 617.4K
10:59 28,437.94 28,437.94 28,433.73 28,433.73 357.8K
11:00 28,433.73 28,433.73 28,419.88 28,422.36 1,284.6K
11:01 28,383.16 28,394.99 28,383.16 28,392.50 4,985.8K
11:02 28,392.50 28,392.50 28,390.40 28,390.40 867.4K
11:03 28,386.19 28,388.29 28,386.19 28,386.19 736.7K
11:04 28,386.19 28,388.29 28,375.33 28,375.33 57.9K
11:05 28,373.76 28,373.76 28,367.07 28,367.07 2,216.4K
11:06 28,384.25 28,386.35 28,375.15 28,375.15 565.8K
11:07 28,373.04 28,390.22 28,373.04 28,382.61 235.5K
11:08 28,384.71 28,389.30 28,382.61 28,389.30 148.6K
11:09 28,389.30 28,389.30 28,385.68 28,387.79 785.0K
11:10 28,385.68 28,387.79 28,378.59 28,378.59 1,633.1K
11:11 28,378.59 28,378.59 28,376.49 28,376.49 243.8K
11:12 28,375.57 28,377.67 28,375.57 28,377.67 369.6K
11:13 28,377.67 28,384.10 28,374.66 28,384.10 352.9K
11:14 28,382.00 28,384.10 28,376.76 28,376.76 823.4K
11:15 28,376.76 28,376.76 28,374.66 28,376.76 619.3K
11:16 28,376.76 28,384.10 28,374.66 28,384.10 1,101.2K
11:17 28,388.31 28,392.52 28,388.31 28,389.50 216.1K
11:18 28,389.50 28,389.50 28,383.99 28,388.21 648.1K
11:19 28,388.21 28,396.09 28,388.21 28,396.09 34.7K
11:20 28,398.19 28,406.61 28,398.19 28,406.61 568.0K
11:21 28,406.61 28,408.72 28,391.54 28,391.54 97.6K
11:22 28,376.74 28,376.74 28,362.89 28,367.10 222.2K
11:23 28,361.67 28,362.56 28,319.23 28,319.23 4,285.8K
11:24 28,317.13 28,319.23 28,317.13 28,319.23 239.9K
11:25 28,317.13 28,319.23 28,310.81 28,315.02 1,876.4K
11:26 28,315.02 28,317.45 28,312.92 28,317.45 583.8K
11:27 28,317.45 28,317.45 28,311.13 28,311.13 766.5K
11:28 28,297.07 28,297.07 28,277.97 28,280.08 870.1K
11:29 28,280.08 28,282.18 28,280.08 28,282.18 274.4K
11:30 28,282.18 28,282.18 28,280.08 28,280.08 96.3K
11:31 28,284.29 28,284.29 28,273.11 28,273.11 1,250.4K
11:32 28,276.14 28,285.78 28,276.14 28,285.78 461.3K
11:33 28,287.88 28,287.88 28,286.32 28,286.32 92.8K
11:34 28,286.32 28,298.91 28,286.32 28,298.91 216.8K
11:35 28,294.70 28,294.70 28,280.93 28,283.04 1,105.3K
11:36 28,283.04 28,285.15 28,283.04 28,285.15 203.9K
11:37 28,287.25 28,287.25 28,285.42 28,285.77 310.0K
11:38 28,287.87 28,289.98 28,287.87 28,289.98 153.1K
11:39 28,282.44 28,282.44 28,276.02 28,276.02 79.6K
11:40 28,282.17 28,282.17 28,280.95 28,280.95 127.6K
11:41 28,280.95 28,280.95 28,268.42 28,268.42 152.9K
11:42 28,268.42 28,268.42 28,263.29 28,263.29 189.4K
11:43 28,270.23 28,274.44 28,270.23 28,274.44 183.1K
11:44 28,274.44 28,290.58 28,274.44 28,290.58 265.6K
11:45 28,290.58 28,290.58 28,277.46 28,279.57 288.9K
11:46 28,273.13 28,287.87 28,271.03 28,287.87 7,310.8K
11:47 28,290.57 28,290.57 28,290.57 28,290.57 2,064.1K
11:48 28,305.30 28,305.30 28,262.53 28,262.53 951.5K
11:49 28,264.64 28,266.74 28,259.21 28,259.21 226.1K
11:50 28,255.88 28,270.95 28,253.78 28,270.95 279.1K
11:51 28,270.95 28,273.06 28,270.95 28,270.95 1,080.0K
11:52 28,275.16 28,281.48 28,258.87 28,263.09 745.1K
11:53 28,258.57 28,277.12 28,258.57 28,258.57 459.0K
11:54 28,258.57 28,263.66 28,248.59 28,263.66 284.0K
11:55 28,263.66 28,263.66 28,241.66 28,241.66 933.1K
11:56 28,241.66 28,245.87 28,241.66 28,245.87 2,652.2K
11:57 28,245.87 28,250.08 28,245.87 28,245.87 744.2K
11:58 28,241.66 28,268.47 28,239.55 28,268.47 977.4K
11:59 28,268.47 28,283.97 28,268.47 28,283.97 228.5K
12:00 28,286.07 28,297.82 28,286.07 28,297.82 246.3K
12:01 28,299.66 28,300.58 28,299.66 28,300.58 508.3K
12:02 28,302.68 28,304.79 28,294.37 28,294.37 2,332.9K
12:03 28,299.79 28,302.52 28,297.93 28,297.93 2,878.5K
12:04 28,300.69 28,300.69 28,296.47 28,298.58 165.9K
12:05 28,298.58 28,298.58 28,295.56 28,295.56 165.3K
12:06 28,297.66 28,305.79 28,297.66 28,303.68 518.4K
12:07 28,302.77 28,306.40 28,302.77 28,306.40 254.2K
12:08 28,298.87 28,298.87 28,294.65 28,294.65 325.0K
12:09 28,300.97 28,300.97 28,286.23 28,286.23 3,321.5K
12:10 28,282.02 28,292.82 28,279.92 28,292.82 209.4K
12:11 28,300.05 28,304.26 28,300.05 28,304.26 1,438.1K
12:12 28,308.48 28,312.69 28,308.48 28,310.58 159.9K
12:13 28,312.69 28,316.90 28,312.69 28,316.90 291.9K
12:14 28,316.90 28,316.90 28,293.74 28,304.77 568.5K
12:15 28,304.77 28,304.77 28,304.77 28,304.77 181.7K
12:16 28,304.77 28,309.90 28,304.77 28,309.90 229.0K
12:17 28,327.07 28,327.07 28,322.86 28,322.86 552.1K
12:18 28,324.97 28,327.07 28,324.97 28,327.07 187.4K
12:19 28,327.07 28,327.07 28,327.07 28,327.07 125.0K
12:20 28,317.06 28,323.38 28,317.06 28,322.46 324.0K
12:21 28,322.46 28,322.46 28,321.54 28,321.54 694.8K
12:22 28,316.95 28,316.95 28,304.62 28,304.62 532.5K
12:23 28,302.52 28,308.84 28,300.41 28,308.84 136.2K
12:24 28,304.00 28,326.15 28,304.00 28,319.84 277.3K
12:25 28,319.84 28,326.15 28,319.84 28,326.15 176.0K
12:26 28,319.84 28,328.26 28,319.84 28,328.26 147.8K
12:27 28,328.26 28,331.02 28,326.81 28,331.02 181.8K
12:28 28,331.02 28,339.44 28,331.02 28,339.44 3,305.7K
12:29 28,341.54 28,341.54 28,337.33 28,339.44 330.4K
12:30 28,339.44 28,339.44 28,331.45 28,331.45 132.0K
12:31 28,314.61 28,329.65 28,314.61 28,329.65 2,327.8K
12:32 28,331.75 28,335.07 28,331.75 28,335.07 664.6K
12:33 28,335.07 28,343.49 28,335.07 28,343.49 2,270.4K
12:34 28,343.49 28,357.80 28,343.49 28,353.59 500.6K
12:35 28,359.90 28,366.22 28,359.90 28,366.22 381.5K
12:36 28,366.22 28,366.22 28,355.21 28,355.21 199.4K
12:37 28,355.21 28,355.21 28,355.21 28,355.21 655.0K
12:38 28,357.32 28,360.99 28,353.10 28,360.99 245.6K
12:39 28,361.90 28,366.49 28,361.90 28,364.38 318.3K
12:40 28,364.38 28,365.30 28,362.28 28,365.30 257.5K
12:41 28,371.72 28,379.91 28,371.72 28,375.32 333.2K
12:42 28,369.92 28,369.92 28,365.71 28,369.92 433.9K
12:43 28,367.81 28,372.13 28,367.81 28,372.13 207.4K
12:44 28,371.75 28,371.75 28,367.54 28,370.30 635.5K
12:45 28,370.30 28,375.42 28,370.30 28,375.42 92.0K
12:46 28,367.88 28,372.09 28,359.46 28,359.46 353.5K
12:47 28,362.79 28,377.53 28,362.79 28,377.53 263.3K
12:48 28,369.11 28,373.32 28,361.57 28,367.89 223.4K
12:49 28,367.89 28,374.48 28,367.89 28,374.48 628.3K
12:50 28,369.61 28,371.72 28,369.61 28,369.61 421.4K
12:51 28,365.40 28,371.72 28,365.40 28,371.72 172.2K
12:52 28,365.40 28,367.51 28,365.40 28,367.51 546.5K
12:53 28,367.51 28,367.51 28,363.30 28,363.30 203.4K
12:54 28,372.02 28,372.02 28,372.02 28,372.02 152.1K
12:55 28,372.02 28,372.02 28,367.81 28,372.02 79.7K
12:56 28,372.02 28,372.02 28,367.81 28,367.81 172.2K
12:57 28,367.81 28,372.02 28,363.60 28,372.02 159.5K
12:58 28,372.02 28,374.13 28,372.02 28,374.13 205.1K
12:59 28,374.13 28,374.13 28,372.02 28,372.02 421.6K
13:00 28,374.13 28,385.47 28,374.13 28,385.47 9,312.6K
13:01 28,385.47 28,393.89 28,385.47 28,393.89 636.0K
13:02 28,393.89 28,400.20 28,393.89 28,400.20 2,861.4K
13:03 28,400.20 28,404.42 28,400.20 28,404.42 6,087.4K
13:04 28,406.52 28,408.63 28,404.42 28,408.63 3,854.3K
13:05 28,408.63 28,410.73 28,406.22 28,406.22 3,040.8K
13:06 28,406.22 28,406.22 28,404.11 28,404.11 761.0K
13:07 28,404.11 28,426.72 28,404.11 28,417.08 2,260.1K
13:08 28,417.08 28,417.08 28,400.23 28,410.76 325.3K
13:09 28,412.87 28,412.87 28,375.52 28,375.52 922.9K
13:10 28,386.05 28,388.16 28,376.41 28,376.41 406.5K
13:11 28,376.41 28,378.52 28,370.09 28,370.09 165.5K
13:12 28,376.41 28,376.41 28,372.20 28,372.20 1,021.9K
13:13 28,378.52 28,378.52 28,372.20 28,372.20 94.7K
13:14 28,374.30 28,374.30 28,368.29 28,368.29 520.1K
13:15 28,372.50 28,378.82 28,372.50 28,378.52 172.4K
13:16 28,378.52 28,378.52 28,378.52 28,378.52 383.0K
13:17 28,378.52 28,390.59 28,363.78 28,390.59 1,362.1K
13:18 28,390.59 28,394.80 28,390.59 28,394.80 34.3K
13:19 28,394.80 28,399.32 28,394.80 28,399.32 263.4K
13:20 28,399.32 28,399.32 28,395.11 28,397.21 279.6K
13:21 28,397.21 28,397.21 28,386.68 28,395.11 747.3K
13:22 28,395.11 28,407.33 28,395.11 28,407.33 174.3K
13:23 28,407.33 28,411.54 28,403.12 28,411.54 303.5K
13:24 28,411.54 28,411.54 28,407.33 28,407.33 1,375.7K
13:25 28,401.01 28,407.33 28,399.21 28,401.63 633.1K
13:26 28,405.84 28,407.66 28,405.84 28,407.66 2,158.2K
13:27 28,407.66 28,414.90 28,407.66 28,410.69 90.8K
13:28 28,405.84 28,410.06 28,405.84 28,410.06 379.2K
13:29 28,387.45 28,387.45 28,387.45 28,387.45 141.3K
13:30 28,389.56 28,390.47 28,389.56 28,390.47 131.1K
13:31 28,394.40 28,398.92 28,390.19 28,398.92 143.1K
13:32 28,397.43 28,432.68 28,396.18 28,432.68 603.4K
13:33 28,427.27 28,439.34 28,427.27 28,439.34 1,843.9K
13:34 28,438.73 28,446.27 28,438.73 28,446.27 279.4K
13:35 28,446.27 28,446.27 28,436.29 28,436.29 487.6K
13:36 28,438.39 28,438.70 28,434.18 28,438.70 752.3K
13:37 28,440.80 28,440.80 28,410.66 28,410.66 200.6K
13:38 28,410.66 28,427.48 28,404.35 28,427.48 2,482.0K
13:39 28,427.48 28,427.48 28,421.16 28,425.37 193.7K
13:40 28,419.06 28,425.37 28,419.06 28,425.37 1,050.4K
13:41 28,425.37 28,427.48 28,425.37 28,427.48 394.1K
13:42 28,427.48 28,427.48 28,427.48 28,427.48 245.6K
13:43 28,427.48 28,429.56 28,419.59 28,419.59 334.2K
13:44 28,401.83 28,408.14 28,401.83 28,406.42 811.9K
13:45 28,404.31 28,407.96 28,385.36 28,407.96 2,368.4K
13:46 28,407.96 28,412.18 28,372.17 28,378.49 9,107.4K
13:47 28,382.70 28,416.39 28,382.70 28,416.39 5,368.9K
13:48 28,408.56 28,408.56 28,403.97 28,404.86 260.4K
13:49 28,402.76 28,402.76 28,398.55 28,398.55 290.3K
13:50 28,400.65 28,400.65 28,397.63 28,397.63 336.9K
13:51 28,375.56 28,377.67 28,375.56 28,375.83 714.9K
13:52 28,399.73 28,401.84 28,393.42 28,401.84 608.9K
13:53 28,406.05 28,413.59 28,406.05 28,413.59 7.8K
13:54 28,413.59 28,415.69 28,406.97 28,406.97 362.9K
13:55 28,411.18 28,411.18 28,384.69 28,405.48 1,215.5K
13:56 28,413.01 28,413.01 28,413.01 28,413.01 7.1K
13:57 28,415.12 28,417.22 28,415.12 28,417.22 558.0K
13:58 28,417.22 28,417.22 28,409.64 28,409.64 497.7K
13:59 28,408.72 28,408.72 28,407.80 28,408.72 87.3K
14:00 28,408.72 28,418.64 28,401.80 28,418.64 256.9K
14:01 28,418.64 28,418.64 28,403.88 28,408.09 139.7K
14:02 28,408.09 28,410.20 28,408.09 28,410.20 137.4K
14:03 28,410.20 28,416.52 28,410.20 28,416.52 442.6K
14:04 28,416.52 28,418.62 28,416.52 28,418.62 62.7K
14:05 28,420.73 28,420.73 28,415.60 28,417.70 165.5K
14:06 28,417.70 28,417.70 28,396.29 28,396.29 228.0K
14:07 28,401.72 28,405.93 28,401.72 28,405.93 97.6K
14:08 28,390.86 28,392.70 28,388.49 28,388.49 164.2K
14:09 28,386.38 28,387.29 28,385.18 28,387.29 1,104.4K
14:10 28,387.29 28,410.78 28,387.29 28,410.78 864.8K
14:11 28,410.78 28,412.89 28,408.68 28,412.89 1,004.2K
14:12 28,408.68 28,419.20 28,408.68 28,411.59 1,082.7K
14:13 28,413.70 28,417.91 28,413.70 28,413.70 640.5K
14:14 28,420.02 28,420.02 28,415.81 28,417.91 409.1K
14:15 28,419.48 28,419.48 28,419.48 28,419.48 118.1K
14:16 28,417.37 28,417.37 28,417.37 28,417.37 302.6K
14:17 28,441.27 28,443.38 28,441.27 28,441.27 788.7K
14:18 28,437.06 28,441.27 28,437.06 28,441.27 754.2K
14:19 28,441.27 28,443.38 28,441.27 28,443.38 65.3K
14:20 28,441.27 28,441.27 28,439.17 28,439.17 645.0K
14:21 28,435.23 28,436.14 28,431.93 28,431.93 163.3K
14:22 28,431.93 28,431.93 28,421.41 28,421.41 473.4K
14:23 28,422.32 28,423.51 28,419.84 28,419.84 168.1K
14:24 28,418.92 28,435.77 28,418.92 28,435.77 368.3K
14:25 28,437.87 28,442.08 28,437.87 28,442.08 2,173.3K
14:26 28,442.08 28,448.40 28,442.08 28,448.40 565.8K
14:27 28,446.30 28,448.40 28,446.30 28,448.40 137.2K
14:28 28,446.30 28,448.40 28,446.30 28,448.40 151.3K
14:29 28,452.61 28,452.61 28,452.61 28,452.61 1,292.0K
14:30 28,450.51 28,457.20 28,450.51 28,457.20 791.4K
14:31 28,458.12 28,460.22 28,458.12 28,458.12 588.6K
14:32 28,458.12 28,458.12 28,426.54 28,439.17 11,647.5K
14:33 28,439.17 28,449.70 28,439.17 28,449.70 80.0K
14:34 28,449.70 28,454.83 28,449.70 28,454.83 841.3K
14:35 28,456.63 28,460.84 28,456.63 28,460.84 1,475.2K
14:36 28,460.84 28,460.84 28,460.84 28,460.84 154.4K
14:37 28,456.63 28,456.63 28,429.81 28,429.81 387.7K
14:38 28,427.71 28,431.00 28,426.79 28,431.00 97.8K
14:39 28,420.47 28,420.47 28,420.47 28,420.47 302.7K
14:40 28,424.68 28,427.33 28,421.01 28,427.33 121.8K
14:41 28,429.44 28,452.04 28,429.44 28,452.04 436.4K
14:42 28,452.04 28,453.60 28,452.04 28,453.60 121.9K
14:43 28,455.71 28,455.71 28,449.39 28,449.39 399.7K
14:44 28,449.39 28,458.73 28,449.39 28,458.73 177.7K
14:45 28,458.73 28,458.73 28,445.72 28,445.72 46.3K
14:46 28,447.83 28,447.83 28,400.51 28,400.51 1,063.7K
14:47 28,406.83 28,406.83 28,398.41 28,398.41 331.4K
14:48 28,419.46 28,425.78 28,419.46 28,424.86 7,996.9K
14:49 28,424.86 28,439.05 28,416.44 28,439.05 825.7K
14:50 28,428.93 28,428.93 28,420.51 28,424.72 594.7K
14:51 28,420.51 28,420.51 28,418.69 28,418.69 201.0K
14:52 28,420.21 28,435.05 28,420.21 28,435.05 436.9K
14:53 28,435.05 28,437.16 28,435.05 28,437.16 223.8K
14:54 28,437.16 28,437.16 28,435.05 28,435.05 80.7K
14:55 28,435.05 28,437.16 28,435.05 28,435.05 290.3K
14:56 28,435.05 28,450.43 28,435.05 28,450.43 133.9K
14:57 28,450.43 28,450.43 28,446.50 28,446.50 13.0K
14:58 28,446.50 28,446.50 28,444.40 28,444.40 338.1K
14:59 28,446.52 28,452.83 28,446.52 28,452.83 259.5K
15:00 28,452.83 28,452.83 28,450.73 28,452.83 886.9K
15:01 28,450.73 28,468.46 28,450.73 28,466.36 560.6K
15:02 28,466.36 28,468.46 28,466.36 28,468.16 1,298.9K
15:03 28,468.16 28,468.16 28,453.84 28,453.84 171.5K
15:04 28,458.05 28,460.15 28,458.05 28,458.05 251.8K
15:05 28,458.05 28,458.34 28,453.21 28,453.21 201.1K
15:06 28,457.42 28,457.42 28,453.21 28,454.13 88.3K
15:07 28,454.13 28,458.34 28,454.13 28,458.34 154.5K
15:08 28,454.13 28,466.76 28,454.13 28,462.55 738.5K
15:09 28,466.76 28,466.76 28,460.44 28,460.44 303.4K
15:10 28,460.44 28,466.76 28,460.44 28,466.76 206.1K
15:11 28,463.09 28,463.09 28,463.09 28,463.09 3.1K
15:12 28,463.09 28,463.09 28,448.02 28,448.02 170.2K
15:13 28,448.02 28,448.02 28,448.02 28,448.02 74.5K
15:14 28,448.02 28,450.77 28,444.45 28,444.45 202.8K
15:15 28,450.77 28,450.77 28,444.45 28,444.45 309.2K
15:16 28,456.77 28,472.28 28,456.77 28,470.18 393.6K
15:17 28,472.28 28,472.28 28,472.28 28,472.28 337.9K
15:18 28,474.39 28,480.48 28,474.39 28,480.48 848.2K
15:19 28,482.31 28,484.42 28,482.31 28,484.42 1,046.3K
15:20 28,482.31 28,490.42 28,480.78 28,490.42 3,786.0K
15:21 28,492.53 28,492.53 28,492.53 28,492.53 1,117.8K
15:22 28,492.53 28,492.53 28,490.42 28,492.53 194.8K
15:23 28,492.53 28,492.53 28,490.42 28,492.53 2,418.2K
15:24 28,494.64 28,494.64 28,494.64 28,494.64 718.4K
15:25 28,494.64 28,494.64 28,494.64 28,494.64 946.6K
15:26 28,498.29 28,500.39 28,492.86 28,500.39 321.0K
15:27 28,500.39 28,500.39 28,500.39 28,500.39 299.7K
15:28 28,500.39 28,500.39 28,500.39 28,500.39 235.0K
15:29 28,496.71 28,496.71 28,494.61 28,494.61 418.3K
15:30 28,494.61 28,496.71 28,488.29 28,488.29 475.5K
15:31 28,488.29 28,490.40 28,486.72 28,486.72 515.3K
15:32 28,486.72 28,486.72 28,486.72 28,486.72 616.4K
15:33 28,477.92 28,488.45 28,477.92 28,482.13 385.0K
15:34 28,486.34 28,486.72 28,482.13 28,486.72 308.6K
15:35 28,490.93 28,498.29 28,490.93 28,497.99 579.2K
15:36 28,497.99 28,497.99 28,497.99 28,497.99 273.6K
15:37 28,493.78 28,493.78 28,489.19 28,489.19 281.3K
15:38 28,486.17 28,486.17 28,482.85 28,482.85 763.5K
15:39 28,487.43 28,491.64 28,485.33 28,485.33 744.6K
15:40 28,485.33 28,485.33 28,466.41 28,466.41 533.2K
15:41 28,470.62 28,470.62 28,467.32 28,467.32 275.5K
15:42 28,465.22 28,469.43 28,465.22 28,469.43 148.9K
15:43 28,462.19 28,462.19 28,455.87 28,455.87 505.2K
15:44 28,462.19 28,462.19 28,445.34 28,452.85 1,453.3K
15:45 28,454.95 28,461.27 28,454.95 28,461.27 683.4K
15:46 28,450.25 28,464.40 28,449.33 28,464.40 254.8K
15:47 28,464.40 28,464.77 28,458.77 28,458.77 527.6K
15:48 28,458.77 28,468.92 28,454.18 28,468.92 219.2K
15:49 28,473.46 28,473.46 28,465.04 28,465.04 543.5K
15:50 28,464.12 28,464.12 28,455.70 28,455.70 641.4K
15:51 28,464.12 28,469.25 28,464.12 28,469.25 454.4K
15:52 28,469.25 28,469.25 28,467.15 28,467.15 52.1K
15:53 28,467.15 28,467.15 28,463.82 28,463.82 638.1K
15:54 28,463.82 28,465.93 28,463.82 28,465.93 266.1K
15:55 28,465.93 28,465.93 28,465.93 28,465.93 143.1K
15:56 28,465.93 28,465.93 28,463.82 28,463.82 270.3K
15:57 28,461.72 28,461.99 28,461.07 28,461.07 534.5K
15:58 28,456.86 28,461.07 28,456.86 28,461.07 62.9K
15:59 28,461.07 28,461.07 28,458.05 28,458.05 613.8K
16:00 28,464.36 28,469.76 28,464.36 28,469.76 1,077.5K
16:01 28,469.76 28,473.70 28,469.76 28,473.70 414.9K
16:02 28,469.49 28,469.49 28,467.39 28,467.39 131.7K
16:03 28,465.55 28,475.81 28,463.45 28,475.81 1,823.0K
16:04 28,473.70 28,475.81 28,473.70 28,475.81 441.1K
16:05 28,476.08 28,477.91 28,473.70 28,473.70 1,053.7K
16:06 28,472.49 28,472.49 28,430.38 28,436.97 13,995.1K
16:07 28,439.07 28,443.01 28,439.07 28,443.01 309.0K
16:08 28,445.12 28,455.92 28,445.12 28,455.92 1,105.3K
16:09 28,466.45 28,470.66 28,466.45 28,470.66 728.1K
16:10 28,472.76 28,472.76 28,458.02 28,458.02 741.3K
16:11 28,453.81 28,466.45 28,453.81 28,466.45 992.9K
16:12 28,460.13 28,476.03 28,458.02 28,476.03 990.3K
16:13 28,473.92 28,473.92 28,450.76 28,450.76 1,515.7K
16:14 28,450.76 28,452.86 28,450.76 28,450.76 114.3K
16:15 28,450.76 28,450.76 28,447.09 28,447.09 12.6K
16:16 28,452.22 28,456.43 28,451.84 28,452.49 266.6K
16:17 28,450.38 28,456.70 28,450.38 28,456.70 348.8K
16:18 28,456.70 28,459.72 28,453.41 28,459.72 221.9K
16:19 28,459.71 28,461.81 28,459.71 28,461.81 179.6K
16:20 28,461.81 28,461.81 28,459.71 28,459.71 143.0K
16:21 28,459.71 28,459.71 28,452.17 28,452.17 17.9K
16:22 28,450.07 28,452.17 28,450.07 28,450.07 125.8K
16:23 28,451.88 28,457.39 28,451.88 28,455.28 104.6K
16:24 28,461.60 28,461.60 28,461.60 28,461.60 842.1K
16:25 28,477.56 28,481.78 28,477.56 28,479.29 561.6K
16:26 28,481.39 28,481.39 28,475.08 28,479.29 189.0K
16:27 28,475.08 28,481.39 28,475.08 28,481.39 1,176.2K
16:28 28,468.52 28,475.21 28,468.52 28,475.21 181.4K
16:29 28,473.11 28,476.42 28,473.11 28,476.42 605.9K
16:30 28,472.21 28,480.64 28,472.21 28,480.64 1,157.8K
16:31 28,476.42 28,482.74 28,476.42 28,482.74 257.9K
16:32 28,478.53 28,484.85 28,478.53 28,484.85 194.9K
16:33 28,476.42 28,476.42 28,469.71 28,469.71 512.4K
16:34 28,469.71 28,469.71 28,463.39 28,463.39 160.4K
16:35 28,462.47 28,469.71 28,462.47 28,469.71 302.3K
16:36 28,469.71 28,469.71 28,455.62 28,459.83 2,643.6K
16:37 28,466.15 28,466.15 28,459.83 28,466.15 1,300.4K
16:38 28,466.15 28,478.78 28,466.15 28,478.78 289.2K
16:39 28,478.78 28,478.78 28,478.78 28,478.78 154.8K
16:40 28,480.89 28,482.99 28,480.89 28,482.99 510.3K
16:41 28,480.89 28,480.89 28,480.89 28,480.89 74.5K
16:42 28,478.78 28,478.78 28,476.68 28,476.68 463.5K
16:43 28,477.89 28,566.32 28,477.89 28,562.11 34,861.0K
16:44 28,564.22 28,574.74 28,564.22 28,574.74 3,066.3K
16:45 28,576.85 28,576.85 28,572.64 28,572.64 791.6K
16:46 28,572.64 28,572.64 28,570.53 28,570.53 629.7K
16:47 28,568.43 28,568.43 28,563.67 28,563.67 832.6K
16:48 28,574.20 28,574.20 28,569.99 28,569.99 796.9K
16:49 28,569.99 28,572.10 28,569.99 28,569.99 1,062.6K
16:50 28,569.99 28,576.04 28,569.99 28,576.04 303.2K
16:51 28,576.04 28,576.04 28,573.93 28,573.93 246.0K
16:52 28,576.04 28,576.04 28,568.43 28,571.43 793.8K
16:53 28,576.01 28,576.01 28,569.70 28,573.91 1,282.6K
16:54 28,571.80 28,572.72 28,571.80 28,572.72 492.6K
16:55 28,572.72 28,581.14 28,572.72 28,581.14 903.4K
16:56 28,570.78 28,575.91 28,570.78 28,570.80 4,558.8K
16:57 28,570.80 28,575.01 28,566.59 28,575.01 4,955.7K
16:58 28,576.22 28,576.22 28,572.01 28,572.01 1,008.0K
16:59 28,572.01 28,572.01 28,567.80 28,567.80 825.8K
17:00 28,573.31 28,573.31 28,566.99 28,566.99 514.3K
17:01 28,571.20 28,571.20 28,566.98 28,569.08 400.5K
17:02 28,572.99 28,572.99 28,566.67 28,566.67 675.2K
17:03 28,570.88 28,588.35 28,570.88 28,588.35 608.2K
17:04 28,577.83 28,590.19 28,577.83 28,590.19 1,467.3K
17:05 28,590.19 28,590.19 28,586.26 28,586.26 70.5K
17:06 28,586.26 28,591.39 28,586.26 28,591.39 327.8K
17:07 28,587.18 28,595.07 28,587.18 28,595.07 362.9K
17:08 28,595.07 28,595.07 28,593.25 28,594.17 112.6K
17:09 28,594.17 28,594.17 28,589.66 28,591.76 146.3K
17:10 28,593.87 28,593.87 28,591.76 28,591.76 716.1K
17:11 28,593.87 28,593.87 28,583.79 28,583.79 483.9K
17:12 28,585.90 28,585.90 28,583.79 28,585.59 217.8K
17:13 28,585.59 28,588.02 28,585.59 28,585.91 129.0K
17:14 28,585.91 28,588.02 28,585.91 28,585.91 996.7K
17:15 28,590.12 28,592.23 28,590.12 28,592.23 296.0K
17:16 28,590.12 28,590.12 28,590.11 28,590.11 647.2K
17:17 28,593.40 28,593.40 28,591.30 28,593.40 397.2K
17:18 28,593.40 28,593.40 28,582.87 28,589.19 1,381.1K
17:19 28,587.08 28,594.32 28,587.08 28,594.32 401.6K
17:20 28,594.32 28,596.42 28,590.11 28,590.11 890.6K
17:21 28,590.11 28,602.74 28,590.11 28,602.74 1,988.6K
17:22 28,606.95 28,606.95 28,602.74 28,604.85 2,892.7K
17:23 28,606.95 28,609.06 28,602.74 28,602.74 2,429.7K
17:24 28,600.80 28,600.80 28,594.48 28,594.48 227.5K
17:25 28,594.48 28,596.59 28,594.48 28,596.59 237.2K
17:26 28,605.01 28,609.07 28,605.01 28,606.65 1,789.5K
17:27 28,617.18 28,617.18 28,611.78 28,615.99 1,524.7K
17:28 28,618.09 28,618.09 28,615.99 28,615.99 2,572.5K
17:29 28,615.99 28,620.21 28,615.99 28,620.21 447.8K
17:30 28,618.11 28,619.63 28,618.11 28,618.72 1,130.7K
17:31 28,618.72 28,618.72 28,614.51 28,614.51 273.9K
17:32 28,614.51 28,614.51 28,614.51 28,614.51 139.5K
17:33 28,614.51 28,614.51 28,606.08 28,608.19 1,214.5K
17:34 28,603.98 28,608.19 28,603.98 28,603.98 116.9K
17:35 28,608.19 28,609.08 28,606.98 28,609.08 483.9K
17:36 28,611.19 28,615.70 28,609.08 28,615.70 375.3K
17:37 28,617.81 28,622.02 28,617.81 28,622.02 186.5K
17:38 28,622.02 28,622.02 28,617.81 28,619.91 196.8K
17:39 28,619.91 28,626.85 28,610.01 28,610.01 2,391.5K
17:40 28,618.43 28,624.03 28,606.23 28,617.41 692.8K
17:41 28,619.52 28,630.04 28,614.12 28,614.12 3,455.2K
17:42 28,621.65 28,645.87 28,611.85 28,611.85 1,243.7K
17:43 28,630.80 28,630.80 28,618.17 28,624.48 1,806.3K
17:44 28,624.48 28,637.11 28,624.48 28,637.11 486.7K
17:45 28,630.80 28,639.07 28,622.81 28,639.07 2,822.5K
17:46 28,643.28 28,648.33 28,634.48 28,648.33 651.3K
17:47 28,648.33 28,648.33 28,641.10 28,647.41 2,000.5K
17:48 28,643.20 28,647.41 28,641.10 28,647.41 916.7K
17:49 28,641.98 28,641.98 28,633.56 28,635.67 754.9K
17:50 28,630.54 28,630.54 28,608.73 28,608.73 1,118.3K
17:51 28,608.73 28,608.73 28,608.73 28,608.73 382.0K
17:52 28,612.03 28,620.45 28,607.81 28,614.13 216.7K
17:53 28,620.45 28,621.85 28,608.57 28,608.57 1,925.4K
17:54 28,593.81 28,593.81 28,593.81 28,593.81 914.6K
17:55 28,593.81 28,594.73 28,593.81 28,594.73 128.7K
17:56 28,596.23 28,605.68 28,596.23 28,605.68 844.1K
17:57 28,603.86 28,604.78 28,601.75 28,601.75 771.8K
17:58 28,603.86 28,618.60 28,603.86 28,618.60 717.6K
17:59 28,622.81 28,624.92 28,620.70 28,624.92 365.0K
18:00 28,629.13 28,629.13 28,625.49 28,625.49 1,549.5K
18:01 28,625.49 28,636.05 28,625.49 28,633.94 455.8K
18:02 28,633.94 28,638.49 28,623.42 28,627.96 1,827.2K
18:03 28,627.96 28,627.96 28,623.75 28,623.75 196.7K
18:04 28,621.64 28,630.06 28,621.64 28,630.06 533.6K
18:05 28,630.06 28,634.28 28,630.06 28,632.17 129.2K
18:06 28,634.29 28,647.96 28,634.29 28,647.96 196.7K
18:07 28,652.17 28,654.28 28,652.17 28,654.28 210.9K
18:08 28,654.28 28,658.49 28,654.28 28,658.49 515.8K
18:09 28,658.49 28,660.60 28,658.49 28,660.60 811.7K
18:10 28,656.38 28,660.60 28,656.38 28,660.60 149.2K
18:11 28,658.49 28,658.49 28,651.80 28,651.80 376.1K
18:12 28,653.90 28,663.92 28,653.90 28,659.71 238.4K
18:13 28,663.92 28,666.02 28,663.92 28,666.02 273.1K
18:14 28,666.02 28,666.02 28,661.81 28,662.43 237.0K
18:15 28,660.33 28,672.37 28,660.33 28,672.37 570.8K
18:16 28,672.37 28,672.37 28,672.37 28,672.37 458.0K
18:17 28,672.37 28,672.37 28,661.47 28,661.47 1,935.5K
18:18 28,664.54 28,664.54 28,643.11 28,643.11 542.0K
18:19 28,649.42 28,655.53 28,647.32 28,655.53 370.3K
18:20 28,661.84 28,666.05 28,661.84 28,666.05 187.5K
18:21 28,663.95 28,665.46 28,663.05 28,665.46 376.3K
18:22 28,661.22 28,661.22 28,655.20 28,657.31 1,646.8K
18:23 28,663.62 28,665.16 28,663.62 28,665.16 120.9K
18:24 28,667.27 28,667.27 28,667.27 28,667.27 1,970.3K
18:25 28,665.13 28,665.13 28,665.13 28,665.13 1,901.0K
18:26 28,671.56 28,671.56 28,664.24 28,671.48 3,134.0K
18:27 28,673.58 28,673.58 28,671.48 28,671.48 1,723.0K
18:28 28,676.29 28,678.40 28,674.19 28,674.19 3,456.1K
18:29 28,667.75 28,667.75 28,651.79 28,660.22 1,612.4K
18:30 28,656.01 28,665.04 28,656.01 28,665.04 289.1K
18:31 28,659.27 28,660.83 28,659.27 28,660.83 638.0K
18:32 28,669.25 28,676.61 28,669.25 28,676.61 1,447.3K
18:33 28,674.50 28,676.61 28,674.50 28,676.61 925.6K
18:34 28,676.61 28,690.13 28,676.61 28,689.51 3,006.1K
18:35 28,692.00 28,692.00 28,672.61 28,682.87 4,964.9K
18:36 28,682.87 28,684.97 28,682.87 28,682.87 331.1K
18:37 28,675.91 28,675.91 28,654.53 28,654.53 7,480.8K
18:38 28,650.97 28,653.07 28,626.26 28,626.26 419.0K
18:39 28,630.47 28,644.56 28,630.47 28,641.00 1,827.0K
18:40 28,630.47 28,630.47 28,630.47 28,630.47 117.7K
18:51 28,713.34 28,713.34 28,713.34 28,713.34 13,193.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし