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 28,650.39 28,650.39 28,640.75 28,640.75 972.9K
10:01 28,640.75 28,647.07 28,627.79 28,627.79 2,171.4K
10:02 28,650.36 28,650.36 28,609.49 28,609.49 1,278.8K
10:03 28,611.59 28,637.12 28,611.59 28,637.12 827.8K
10:04 28,635.02 28,646.68 28,635.02 28,646.68 704.1K
10:05 28,635.92 28,654.00 28,635.92 28,641.37 1,355.6K
10:06 28,628.09 28,628.09 28,607.04 28,613.35 4,130.7K
10:07 28,590.19 28,610.05 28,590.19 28,591.10 2,963.3K
10:08 28,593.85 28,614.38 28,593.85 28,612.27 3,686.1K
10:09 28,618.59 28,626.12 28,618.59 28,619.81 3,702.4K
10:10 28,616.48 28,616.48 28,601.74 28,610.16 615.9K
10:11 28,610.16 28,610.16 28,583.65 28,583.65 2,751.5K
10:12 28,571.02 28,589.08 28,571.02 28,576.91 1,224.9K
10:13 28,582.35 28,608.65 28,569.39 28,608.65 1,048.6K
10:14 28,611.67 28,611.67 28,605.35 28,605.35 266.0K
10:15 28,607.46 28,607.46 28,598.01 28,600.12 48.5K
10:16 28,600.12 28,636.66 28,600.12 28,636.66 786.6K
10:17 28,614.06 28,614.06 28,602.64 28,602.64 463.9K
10:18 28,606.85 28,636.93 28,606.85 28,630.01 4,516.2K
10:19 28,622.67 28,630.01 28,622.67 28,630.01 696.1K
10:20 28,630.01 28,630.01 28,592.67 28,592.67 1,170.7K
10:21 28,594.78 28,601.10 28,580.04 28,588.46 1,505.5K
10:22 28,587.54 28,609.88 28,586.63 28,609.88 1,383.5K
10:23 28,609.88 28,617.41 28,605.67 28,617.41 251.3K
10:24 28,615.31 28,615.31 28,600.57 28,600.57 344.0K
10:25 28,598.46 28,598.46 28,575.30 28,577.41 4,239.7K
10:26 28,583.73 28,583.73 28,566.67 28,569.96 887.2K
10:27 28,567.59 28,567.59 28,563.38 28,563.38 242.9K
10:28 28,567.59 28,567.59 28,559.97 28,559.97 143.9K
10:29 28,562.08 28,562.08 28,562.08 28,562.08 58.0K
10:30 28,559.97 28,560.24 28,559.97 28,560.24 334.7K
10:31 28,560.24 28,583.76 28,560.24 28,579.55 154.6K
10:32 28,583.76 28,583.76 28,581.65 28,583.76 355.2K
10:33 28,583.76 28,583.76 28,583.76 28,583.76 51.6K
10:34 28,583.76 28,587.15 28,583.76 28,587.15 167.1K
10:35 28,587.15 28,588.35 28,586.24 28,588.35 1,249.1K
10:36 28,588.35 28,589.27 28,587.16 28,587.16 1,457.5K
10:37 28,589.27 28,589.27 28,587.16 28,589.27 574.0K
10:38 28,587.16 28,589.27 28,587.16 28,587.16 936.1K
10:39 28,589.27 28,589.27 28,582.57 28,585.59 510.2K
10:40 28,583.48 28,585.59 28,583.48 28,583.48 618.8K
10:41 28,585.59 28,585.59 28,576.21 28,576.21 453.3K
10:42 28,582.90 28,582.90 28,580.80 28,582.90 185.9K
10:43 28,582.90 28,582.90 28,580.80 28,580.80 137.5K
10:44 28,582.90 28,582.90 28,580.80 28,580.80 311.9K
10:45 28,580.80 28,580.80 28,571.78 28,571.78 571.6K
10:46 28,571.78 28,571.78 28,565.46 28,567.57 1,305.1K
10:47 28,571.48 28,571.48 28,565.16 28,567.81 703.2K
10:48 28,565.70 28,568.19 28,565.16 28,566.08 524.8K
10:49 28,555.56 28,555.56 28,537.47 28,537.47 1,916.1K
10:50 28,539.86 28,552.21 28,539.86 28,552.21 941.6K
10:51 28,556.99 28,556.99 28,540.15 28,540.15 694.9K
10:52 28,538.04 28,539.88 28,531.46 28,531.46 2,067.2K
10:53 28,532.33 28,532.33 28,505.18 28,505.18 2,569.9K
10:54 28,517.59 28,517.59 28,515.48 28,515.48 1,207.9K
10:55 28,503.15 28,503.15 28,501.04 28,501.04 2,663.6K
10:56 28,501.04 28,501.04 28,461.04 28,475.17 12,650.2K
10:57 28,485.70 28,500.44 28,456.26 28,456.26 14,065.7K
10:58 28,453.23 28,480.60 28,453.23 28,480.60 3,176.2K
10:59 28,480.60 28,493.24 28,480.60 28,485.97 873.0K
11:00 28,494.10 28,498.31 28,466.72 28,466.72 1,870.4K
11:01 28,466.72 28,479.36 28,466.72 28,466.72 1,983.0K
11:02 28,479.09 28,479.39 28,464.32 28,464.32 1,271.2K
11:03 28,463.10 28,485.18 28,463.10 28,485.18 1,213.2K
11:04 28,489.66 28,493.06 28,488.85 28,490.96 756.1K
11:05 28,494.52 28,495.70 28,493.60 28,495.70 1,055.6K
11:06 28,497.81 28,500.22 28,493.90 28,496.01 618.2K
11:07 28,506.53 28,525.48 28,506.53 28,525.48 1,919.4K
11:08 28,525.48 28,533.91 28,525.48 28,533.91 3,326.3K
11:09 28,538.12 28,538.12 28,525.48 28,527.59 1,462.5K
11:10 28,564.05 28,572.47 28,564.05 28,572.47 650.9K
11:11 28,576.68 28,601.89 28,576.68 28,586.95 1,274.4K
11:12 28,582.74 28,605.83 28,582.74 28,605.83 351.5K
11:13 28,605.83 28,618.46 28,603.73 28,618.46 213.5K
11:14 28,618.46 28,618.46 28,614.25 28,614.25 287.1K
11:15 28,621.79 28,627.22 28,615.47 28,627.22 318.3K
11:16 28,627.22 28,627.22 28,616.69 28,616.69 98.9K
11:17 28,631.43 28,631.43 28,631.43 28,631.43 2,077.5K
11:18 28,633.53 28,641.07 28,633.53 28,641.07 156.3K
11:19 28,638.96 28,643.17 28,634.75 28,643.17 363.7K
11:20 28,638.96 28,662.46 28,638.96 28,662.46 214.8K
11:21 28,664.56 28,664.56 28,660.35 28,660.35 363.6K
11:22 28,660.35 28,666.10 28,660.35 28,666.10 95.4K
11:23 28,661.88 28,693.24 28,639.28 28,693.24 200.5K
11:24 28,697.45 28,697.45 28,697.45 28,697.45 247.2K
11:25 28,697.45 28,698.63 28,695.34 28,695.34 206.8K
11:26 28,695.34 28,699.55 28,695.34 28,699.55 122.7K
11:27 28,695.88 28,695.88 28,695.88 28,695.88 184.6K
11:28 28,695.88 28,695.88 28,693.78 28,693.78 65.4K
11:29 28,693.78 28,695.88 28,691.67 28,695.88 626.7K
11:30 28,695.88 28,695.88 28,693.78 28,693.78 120.7K
11:31 28,693.78 28,697.99 28,693.78 28,697.99 178.2K
11:32 28,697.99 28,700.09 28,695.88 28,695.88 86.3K
11:33 28,697.45 28,697.45 28,690.83 28,690.83 127.0K
11:34 28,692.93 28,692.93 28,692.63 28,692.63 97.9K
11:35 28,690.52 28,694.74 28,686.31 28,694.74 1,092.4K
11:36 28,696.84 28,696.84 28,694.74 28,694.74 76.5K
11:37 28,698.95 28,703.16 28,695.62 28,695.62 476.9K
11:38 28,695.62 28,695.62 28,692.30 28,692.30 254.8K
11:39 28,694.40 28,711.58 28,694.40 28,711.58 309.9K
11:40 28,717.90 28,717.90 28,703.13 28,703.13 3,651.8K
11:41 28,696.71 28,696.71 28,688.28 28,690.39 1,756.1K
11:42 28,694.60 28,717.87 28,694.60 28,717.87 3,462.8K
11:43 28,711.55 28,713.66 28,705.23 28,705.23 596.7K
11:44 28,707.34 28,713.66 28,707.34 28,707.34 429.8K
11:45 28,713.66 28,713.66 28,707.34 28,707.34 104.2K
11:46 28,707.34 28,707.34 28,701.02 28,705.23 52.5K
11:47 28,705.23 28,705.23 28,684.33 28,686.43 1,537.7K
11:48 28,678.04 28,720.86 28,678.04 28,720.86 1,296.1K
11:49 28,725.07 28,725.07 28,652.11 28,660.54 6,409.9K
11:50 28,660.54 28,660.54 28,656.33 28,658.43 93.2K
11:51 28,658.43 28,658.43 28,601.32 28,603.43 2,257.2K
11:52 28,622.38 28,644.98 28,616.33 28,644.98 411.4K
11:53 28,647.09 28,669.69 28,646.23 28,646.23 1,081.5K
11:54 28,646.23 28,668.74 28,646.23 28,668.74 1,365.9K
11:55 28,675.71 28,681.72 28,673.59 28,681.72 919.7K
11:56 28,683.83 28,683.83 28,664.20 28,664.20 476.5K
11:57 28,672.08 28,680.50 28,672.08 28,680.50 1,407.4K
11:58 28,680.50 28,680.50 28,675.11 28,675.11 262.8K
11:59 28,675.11 28,675.11 28,649.84 28,657.67 2,885.1K
12:00 28,655.57 28,659.52 28,653.46 28,659.52 909.6K
12:01 28,659.52 28,659.52 28,627.27 28,633.59 581.6K
12:02 28,633.59 28,656.19 28,631.48 28,656.19 457.8K
12:03 28,656.19 28,656.19 28,654.09 28,656.19 181.7K
12:04 28,656.19 28,656.19 28,656.19 28,656.19 309.1K
12:05 28,656.19 28,656.19 28,646.55 28,646.55 1,713.9K
12:06 28,648.66 28,686.33 28,648.66 28,676.05 1,291.2K
12:07 28,688.92 28,725.19 28,688.92 28,725.19 1,303.9K
12:08 28,729.13 28,748.08 28,729.13 28,748.08 756.8K
12:09 28,756.51 28,756.81 28,754.40 28,756.81 652.0K
12:10 28,756.51 28,761.76 28,754.40 28,757.55 880.3K
12:11 28,753.33 28,773.83 28,753.33 28,773.83 172.5K
12:12 28,773.83 28,773.83 28,754.55 28,754.55 432.4K
12:13 28,754.55 28,768.43 28,754.55 28,760.57 3,131.3K
12:14 28,764.78 28,769.10 28,764.78 28,769.10 188.3K
12:15 28,769.10 28,770.28 28,766.07 28,766.07 600.3K
12:16 28,766.99 28,785.94 28,766.99 28,785.94 2,154.6K
12:17 28,783.83 28,783.83 28,777.52 28,777.52 328.6K
12:18 28,773.31 28,773.31 28,756.46 28,756.46 1,452.3K
12:19 28,759.76 28,763.97 28,757.65 28,763.97 319.5K
12:20 28,761.86 28,761.86 28,745.26 28,745.26 176.8K
12:21 28,755.79 28,758.54 28,737.48 28,737.48 1,142.0K
12:22 28,738.37 28,748.90 28,738.37 28,741.81 134.5K
12:23 28,735.12 28,739.71 28,735.12 28,739.71 187.5K
12:24 28,739.71 28,741.81 28,735.50 28,735.50 402.8K
12:25 28,735.23 28,735.23 28,722.59 28,725.09 3,251.5K
12:26 28,716.66 28,720.88 28,708.03 28,708.03 574.5K
12:27 28,708.03 28,720.88 28,698.27 28,698.27 499.4K
12:28 28,706.42 28,725.37 28,706.42 28,725.37 485.5K
12:29 28,735.01 28,735.01 28,696.10 28,696.10 291.7K
12:30 28,693.87 28,693.87 28,679.57 28,679.57 245.2K
12:31 28,679.57 28,695.87 28,679.57 28,695.87 1,993.2K
12:32 28,695.87 28,707.72 28,695.87 28,705.00 163.9K
12:33 28,705.00 28,737.22 28,705.00 28,730.84 959.3K
12:34 28,730.84 28,732.94 28,728.73 28,728.73 132.4K
12:35 28,730.84 28,733.01 28,728.73 28,733.01 81.5K
12:36 28,712.51 28,712.51 28,699.88 28,699.88 1,676.6K
12:37 28,699.88 28,699.88 28,668.29 28,668.29 602.8K
12:38 28,666.19 28,666.19 28,649.19 28,649.19 184.2K
12:39 28,644.98 28,644.98 28,632.59 28,632.59 1,695.0K
12:40 28,645.22 28,651.84 28,645.22 28,651.84 1,269.8K
12:41 28,620.26 28,638.65 28,616.05 28,638.35 9,326.6K
12:42 28,638.35 28,649.79 28,638.35 28,649.79 1,159.8K
12:43 28,652.20 28,675.36 28,652.20 28,675.36 1,191.9K
12:44 28,677.47 28,704.00 28,677.47 28,685.05 1,382.5K
12:45 28,682.95 28,691.37 28,682.95 28,691.37 452.3K
12:46 28,691.37 28,691.37 28,665.77 28,672.09 224.1K
12:47 28,669.98 28,669.98 28,667.88 28,667.88 332.2K
12:48 28,665.77 28,665.77 28,661.56 28,663.67 265.3K
12:49 28,662.76 28,662.76 28,638.68 28,638.68 1,608.4K
12:50 28,642.89 28,645.00 28,640.78 28,640.78 1,107.4K
12:51 28,640.78 28,640.78 28,630.15 28,630.15 722.2K
12:52 28,634.36 28,635.28 28,625.94 28,625.94 954.4K
12:53 28,623.83 28,637.18 28,623.83 28,637.18 696.7K
12:54 28,637.18 28,638.10 28,637.18 28,638.10 520.5K
12:55 28,621.19 28,634.74 28,621.19 28,634.74 855.5K
12:56 28,635.39 28,643.81 28,631.18 28,634.20 895.5K
12:57 28,628.70 28,628.70 28,622.05 28,622.05 1,279.6K
12:58 28,628.37 28,635.02 28,628.37 28,635.02 1,306.9K
12:59 28,663.14 28,665.24 28,661.03 28,661.03 505.5K
13:00 28,663.14 28,665.24 28,661.30 28,661.30 435.6K
13:01 28,661.30 28,663.14 28,648.40 28,648.40 563.2K
13:02 28,665.24 28,667.36 28,656.82 28,656.84 500.7K
13:03 28,635.72 28,650.79 28,635.72 28,650.79 887.5K
13:04 28,648.68 28,650.79 28,648.68 28,648.68 377.9K
13:05 28,649.60 28,651.71 28,649.60 28,651.71 938.4K
13:06 28,649.60 28,649.60 28,649.30 28,649.30 1,067.4K
13:07 28,668.25 28,668.25 28,653.51 28,653.51 2,105.4K
13:08 28,651.40 28,652.01 28,639.93 28,639.93 243.1K
13:09 28,637.83 28,637.83 28,624.27 28,624.27 531.2K
13:10 28,641.11 28,641.11 28,634.80 28,635.72 1,012.5K
13:11 28,637.25 28,654.09 28,635.14 28,654.09 998.1K
13:12 28,656.20 28,674.59 28,647.77 28,674.59 1,614.0K
13:13 28,678.80 28,693.54 28,674.59 28,690.25 1,111.9K
13:14 28,690.25 28,690.25 28,679.18 28,679.18 376.2K
13:15 28,698.13 28,698.13 28,681.28 28,687.60 2,189.0K
13:16 28,693.92 28,700.23 28,689.71 28,700.23 464.9K
13:17 28,696.02 28,700.23 28,696.02 28,699.63 1,426.5K
13:18 28,699.63 28,703.84 28,699.63 28,703.84 1,531.6K
13:19 28,701.73 28,701.73 28,691.21 28,691.21 1,036.2K
13:20 28,691.21 28,691.21 28,668.86 28,668.86 868.8K
13:21 28,687.81 28,687.81 28,673.32 28,673.32 1,414.0K
13:22 28,667.00 28,670.00 28,657.36 28,670.00 385.6K
13:23 28,670.00 28,712.11 28,670.00 28,712.11 7,972.0K
13:24 28,712.11 28,718.75 28,701.58 28,718.75 606.4K
13:25 28,708.23 28,714.24 28,708.23 28,714.24 519.5K
13:26 28,703.71 28,703.71 28,689.86 28,689.86 437.5K
13:27 28,691.97 28,705.59 28,691.97 28,703.49 342.3K
13:28 28,707.70 28,709.80 28,707.70 28,709.80 483.1K
13:29 28,718.22 28,726.06 28,706.78 28,726.06 455.6K
13:30 28,728.17 28,728.17 28,709.76 28,716.08 1,060.5K
13:31 28,723.96 28,723.96 28,715.53 28,715.53 667.8K
13:32 28,713.43 28,713.43 28,700.80 28,700.80 942.4K
13:33 28,705.55 28,711.86 28,705.55 28,707.65 226.0K
13:34 28,707.65 28,711.86 28,703.44 28,703.44 441.1K
13:35 28,703.44 28,703.44 28,692.91 28,692.91 322.8K
13:36 28,688.70 28,699.23 28,682.39 28,682.39 407.2K
13:37 28,682.39 28,682.39 28,676.07 28,676.07 235.1K
13:38 28,682.39 28,701.34 28,682.39 28,684.49 999.6K
13:39 28,686.60 28,686.60 28,673.96 28,676.07 509.7K
13:40 28,680.28 28,680.28 28,669.75 28,678.18 666.0K
13:41 28,671.86 28,674.61 28,671.86 28,672.51 327.4K
13:42 28,685.14 28,691.46 28,685.14 28,687.24 980.9K
13:43 28,687.24 28,689.35 28,686.36 28,686.36 316.2K
13:44 28,692.37 28,692.37 28,657.13 28,657.13 1,359.2K
13:45 28,667.66 28,671.87 28,667.66 28,671.87 2,406.5K
13:46 28,665.56 28,668.58 28,662.26 28,666.47 507.9K
13:47 28,666.47 28,666.47 28,651.37 28,651.37 539.9K
13:48 28,657.04 28,657.04 28,649.80 28,656.12 668.3K
13:49 28,656.12 28,658.23 28,656.12 28,656.12 401.4K
13:50 28,652.56 28,671.84 28,652.56 28,661.07 385.3K
13:51 28,679.73 28,679.73 28,667.09 28,667.09 597.3K
13:52 28,683.94 28,683.94 28,673.41 28,679.73 453.5K
13:53 28,681.83 28,681.83 28,671.30 28,675.51 579.6K
13:54 28,679.73 28,679.73 28,671.30 28,673.41 391.3K
13:55 28,681.83 28,681.83 28,673.41 28,673.41 218.4K
13:56 28,671.91 28,674.01 28,671.91 28,674.01 384.8K
13:57 28,658.94 28,671.91 28,658.94 28,669.16 262.8K
13:58 28,671.91 28,671.91 28,670.66 28,670.66 225.6K
13:59 28,668.55 28,668.55 28,666.45 28,666.45 670.4K
14:00 28,640.54 28,642.35 28,629.71 28,629.71 968.6K
14:01 28,631.82 28,635.49 28,622.86 28,622.86 1,729.4K
14:02 28,626.15 28,629.17 28,626.15 28,629.17 479.1K
14:03 28,627.07 28,634.57 28,627.07 28,634.57 309.3K
14:04 28,638.78 28,642.99 28,632.47 28,642.99 446.3K
14:05 28,634.57 28,634.57 28,631.82 28,631.82 178.4K
14:06 28,636.03 28,636.68 28,634.57 28,636.68 223.7K
14:07 28,632.47 28,632.47 28,619.83 28,619.83 576.0K
14:08 28,619.83 28,624.04 28,617.73 28,617.73 484.7K
14:09 28,624.04 28,632.47 28,624.04 28,632.47 840.4K
14:10 28,628.26 28,628.26 28,619.71 28,619.71 228.7K
14:11 28,617.61 28,619.71 28,613.40 28,613.40 1,310.6K
14:12 28,613.40 28,620.63 28,613.40 28,620.63 1,022.6K
14:13 28,624.84 28,624.84 28,619.71 28,621.82 620.5K
14:14 28,626.41 28,633.76 28,626.41 28,632.84 2,762.2K
14:15 28,631.66 28,632.84 28,631.66 28,631.66 1,449.5K
14:16 28,631.66 28,633.76 28,631.66 28,633.76 2,667.1K
14:17 28,633.76 28,636.46 28,632.84 28,636.46 1,722.9K
14:18 28,635.28 28,635.28 28,635.28 28,635.28 1,284.9K
14:19 28,637.38 28,637.38 28,632.85 28,632.85 3,025.1K
14:20 28,632.85 28,632.85 28,632.85 28,632.85 1,058.3K
14:21 28,620.22 28,622.32 28,615.98 28,615.98 3,284.4K
14:22 28,613.87 28,621.11 28,613.87 28,621.11 560.5K
14:23 28,634.07 28,636.18 28,631.97 28,631.97 209.7K
14:24 28,640.39 28,641.90 28,636.72 28,641.90 1,128.4K
14:25 28,644.01 28,648.82 28,641.90 28,648.82 475.3K
14:26 28,653.04 28,653.04 28,637.26 28,637.26 492.1K
14:27 28,635.42 28,635.42 28,635.42 28,635.42 190.5K
14:28 28,636.34 28,639.67 28,636.34 28,639.67 1,259.5K
14:29 28,639.67 28,643.88 28,620.40 28,620.40 422.6K
14:30 28,599.90 28,604.65 28,599.90 28,604.65 839.4K
14:31 28,600.44 28,604.65 28,600.44 28,604.65 266.6K
14:32 28,602.54 28,613.72 28,602.54 28,609.51 1,276.3K
14:33 28,613.72 28,613.72 28,609.51 28,609.51 847.0K
14:34 28,613.72 28,615.82 28,611.61 28,615.82 1,005.7K
14:35 28,626.35 28,631.17 28,624.24 28,631.17 1,564.5K
14:36 28,626.96 28,633.27 28,626.96 28,631.17 923.2K
14:37 28,626.96 28,639.59 28,626.96 28,639.59 2,288.0K
14:38 28,639.59 28,639.59 28,631.17 28,631.17 739.8K
14:39 28,626.31 28,658.11 28,615.78 28,658.11 1,242.9K
14:40 28,637.61 28,637.61 28,625.56 28,625.56 275.9K
14:41 28,623.45 28,640.30 28,623.45 28,636.09 1,215.7K
14:42 28,635.78 28,637.62 28,635.52 28,635.52 317.2K
14:43 28,641.57 28,650.63 28,636.98 28,650.63 816.7K
14:44 28,652.74 28,652.74 28,646.96 28,646.96 236.0K
14:45 28,646.95 28,656.94 28,646.95 28,656.94 1,317.5K
14:46 28,654.83 28,669.57 28,654.83 28,669.57 3,668.0K
14:47 28,661.15 28,667.46 28,661.15 28,667.46 637.9K
14:48 28,661.15 28,676.26 28,661.15 28,662.71 3,058.7K
14:49 28,660.61 28,660.61 28,642.57 28,642.57 370.0K
14:50 28,644.68 28,644.68 28,633.78 28,634.70 298.0K
14:51 28,630.48 28,641.01 28,630.48 28,641.01 384.1K
14:52 28,635.88 28,671.39 28,635.88 28,671.39 5,743.0K
14:53 28,673.50 28,686.13 28,673.50 28,686.13 5,036.0K
14:54 28,710.57 28,710.57 28,681.09 28,681.09 2,661.5K
14:55 28,685.30 28,693.72 28,677.43 28,683.75 1,432.0K
14:56 28,683.75 28,708.46 28,683.75 28,702.15 1,371.6K
14:57 28,720.03 28,733.70 28,720.03 28,733.70 1,864.0K
14:58 28,733.70 28,739.10 28,733.70 28,739.10 1,807.6K
14:59 28,741.20 28,741.20 28,736.99 28,737.29 2,787.2K
15:00 28,739.40 28,751.60 28,739.40 28,751.60 2,477.9K
15:01 28,755.81 28,763.16 28,753.70 28,763.16 5,915.5K
15:02 28,796.85 28,803.17 28,796.85 28,801.60 17,053.2K
15:03 28,799.50 28,799.50 28,767.02 28,785.43 5,741.7K
15:04 28,798.06 28,806.49 28,795.96 28,806.49 4,516.0K
15:05 28,806.49 28,832.80 28,806.49 28,832.80 5,578.8K
15:06 28,838.58 28,849.11 28,838.58 28,838.58 3,782.3K
15:07 28,849.11 28,865.81 28,849.11 28,865.81 10,543.0K
15:08 28,867.37 28,867.37 28,865.27 28,867.37 3,422.7K
15:09 28,869.48 28,871.58 28,867.37 28,871.58 12,244.1K
15:10 28,871.58 28,876.32 28,871.58 28,876.32 16,801.1K
15:11 28,874.80 28,885.33 28,862.17 28,862.17 11,666.1K
15:12 28,864.27 28,872.69 28,864.27 28,870.59 2,810.1K
15:13 28,870.59 28,883.22 28,870.59 28,883.22 2,599.9K
15:14 28,885.93 28,885.93 28,878.70 28,880.51 7,508.1K
15:15 28,882.61 28,884.72 28,880.51 28,880.51 2,681.1K
15:16 28,876.29 28,876.29 28,851.34 28,853.45 9,857.4K
15:17 28,851.34 28,856.47 28,851.34 28,856.47 4,255.3K
15:18 28,856.48 28,880.66 28,856.48 28,880.66 6,293.9K
15:19 28,875.26 28,881.57 28,864.73 28,881.57 4,205.2K
15:20 28,881.57 28,883.68 28,881.57 28,882.76 1,717.5K
15:21 28,882.76 28,899.01 28,882.76 28,899.01 4,250.6K
15:22 28,895.69 28,899.90 28,895.69 28,899.90 5,911.8K
15:23 28,899.90 28,911.83 28,899.90 28,911.83 2,639.7K
15:24 28,916.37 28,933.21 28,916.37 28,933.21 7,336.3K
15:25 28,933.21 28,937.42 28,933.21 28,937.42 1,534.5K
15:26 28,940.18 28,940.18 28,939.88 28,939.88 4,141.3K
15:27 28,939.88 28,939.88 28,935.67 28,936.27 2,619.4K
15:28 28,934.17 28,936.27 28,929.58 28,929.58 623.1K
15:29 28,931.69 28,942.90 28,931.38 28,938.04 4,135.7K
15:30 28,940.14 28,940.14 28,940.14 28,940.14 3,498.4K
15:31 28,946.46 28,986.47 28,946.46 28,986.47 21,863.0K
15:32 28,990.68 28,993.97 28,978.90 28,978.90 4,658.1K
15:33 28,976.79 28,990.36 28,972.58 28,990.36 3,289.6K
15:34 28,989.18 28,997.60 28,974.44 28,987.07 6,761.4K
15:35 28,995.49 28,997.60 28,991.28 28,991.28 835.9K
15:36 28,991.28 28,998.52 28,991.28 28,998.52 5,572.0K
15:37 29,002.73 29,002.73 29,002.73 29,002.73 4,103.7K
15:38 28,990.53 28,990.53 28,971.58 28,982.11 4,102.6K
15:39 28,984.21 28,988.43 28,969.48 28,988.43 3,829.6K
15:40 29,001.81 29,003.02 28,989.88 28,998.14 7,256.8K
15:41 29,014.99 29,034.54 29,014.99 29,034.54 4,675.9K
15:42 28,988.22 28,990.86 28,986.11 28,990.86 8,899.4K
15:43 28,992.97 28,992.97 28,961.44 28,966.87 2,183.7K
15:44 28,966.87 28,971.40 28,966.87 28,968.37 3,899.7K
15:45 28,966.27 28,972.01 28,966.27 28,972.01 1,784.1K
15:46 28,967.80 28,970.21 28,967.80 28,968.10 2,829.8K
15:47 28,972.31 28,972.31 28,968.10 28,970.21 3,872.8K
15:48 28,980.73 28,991.26 28,978.63 28,991.26 3,764.0K
15:49 28,991.26 29,031.27 28,991.26 29,031.27 10,727.1K
15:50 29,039.15 29,051.78 29,039.15 29,051.78 3,504.7K
15:51 29,043.36 29,043.36 29,038.53 29,038.53 6,543.0K
15:52 29,051.16 29,051.16 29,031.35 29,031.35 2,486.2K
15:53 29,039.23 29,042.57 29,038.04 29,040.47 2,368.9K
15:54 29,052.02 29,055.48 29,042.84 29,055.48 7,315.6K
15:55 29,055.48 29,062.82 29,055.48 29,062.82 4,461.7K
15:56 29,074.77 29,074.77 29,057.44 29,064.14 963.9K
15:57 29,064.14 29,064.14 29,040.16 29,040.16 3,499.1K
15:58 29,046.48 29,121.63 29,046.48 29,121.63 42,488.4K
15:59 29,119.69 29,166.01 29,119.69 29,166.01 11,525.7K
16:00 29,166.39 29,166.39 29,119.78 29,119.78 5,591.6K
16:01 29,117.68 29,117.68 29,084.83 29,084.83 3,819.5K
16:02 29,074.84 29,081.55 29,074.84 29,077.34 5,995.9K
16:03 29,105.04 29,107.42 29,101.10 29,107.42 4,470.0K
16:04 29,107.42 29,115.84 29,099.91 29,102.02 1,909.1K
16:05 29,079.78 29,079.78 29,045.18 29,045.18 7,940.0K
16:06 29,034.65 29,045.18 29,022.83 29,022.83 4,334.5K
16:07 29,018.62 29,018.62 29,016.51 29,018.62 3,121.0K
16:08 29,008.09 29,009.12 29,003.88 29,009.12 2,269.4K
16:09 29,007.01 29,007.01 28,989.83 28,991.94 734.8K
16:10 28,991.94 28,997.99 28,991.94 28,997.99 2,111.7K
16:11 28,966.41 29,007.60 28,966.41 28,980.23 14,517.6K
16:12 28,978.12 28,988.65 28,976.94 28,976.94 892.1K
16:13 28,981.15 28,991.68 28,981.15 28,982.61 3,211.0K
16:14 28,978.40 28,985.04 28,978.40 28,982.94 863.6K
16:15 28,985.04 28,985.04 28,961.96 28,961.96 5,466.5K
16:16 28,959.86 28,959.86 28,939.99 28,957.96 2,090.0K
16:17 28,953.75 28,953.75 28,949.81 28,949.81 1,925.4K
16:18 28,947.71 28,949.81 28,926.17 28,926.17 793.4K
16:19 28,875.76 28,902.57 28,875.76 28,902.57 21,033.4K
16:20 28,892.04 28,931.34 28,892.04 28,931.34 4,864.3K
16:21 28,948.18 28,962.27 28,948.18 28,962.27 3,519.7K
16:22 28,925.26 28,953.01 28,925.26 28,940.38 8,092.7K
16:23 28,940.38 28,940.38 28,911.33 28,911.33 1,198.0K
16:24 28,917.65 29,002.52 28,917.65 28,971.62 16,687.4K
16:25 28,986.35 28,989.48 28,968.32 28,968.32 1,760.1K
16:26 28,957.79 28,959.90 28,957.79 28,959.90 865.8K
16:27 28,937.66 28,939.76 28,937.66 28,939.76 935.8K
16:28 28,939.76 28,939.76 28,937.66 28,937.66 1,098.1K
16:29 28,941.87 28,941.87 28,928.93 28,936.47 1,544.6K
16:30 28,942.79 28,942.79 28,909.13 28,909.13 1,237.6K
16:31 28,911.23 28,911.23 28,906.41 28,906.41 3,951.4K
16:32 28,906.41 28,921.15 28,900.10 28,900.10 2,240.6K
16:33 28,899.18 28,909.71 28,888.65 28,907.60 3,900.5K
16:34 28,901.89 28,901.89 28,896.45 28,896.45 2,862.0K
16:35 28,898.55 28,898.55 28,892.46 28,892.46 932.1K
16:36 28,892.46 28,897.05 28,892.46 28,894.94 434.8K
16:37 28,890.73 28,890.73 28,879.43 28,879.43 470.2K
16:38 28,883.64 28,883.64 28,871.01 28,871.01 932.9K
16:39 28,871.01 28,873.11 28,864.69 28,864.69 343.9K
16:40 28,857.16 28,858.96 28,855.05 28,858.96 380.8K
16:41 28,859.58 28,859.58 28,857.47 28,859.58 1,340.8K
16:42 28,857.47 28,857.47 28,853.26 28,853.57 735.2K
16:43 28,853.57 28,876.94 28,851.46 28,876.94 5,908.2K
16:44 28,877.86 28,884.17 28,877.86 28,884.17 1,633.0K
16:45 28,893.04 28,893.04 28,893.04 28,893.04 758.3K
16:46 28,893.04 28,893.66 28,892.74 28,893.66 947.9K
16:47 28,887.24 28,887.24 28,881.25 28,881.25 672.5K
16:48 28,866.51 28,866.51 28,849.67 28,851.23 6,921.3K
16:49 28,849.13 28,851.23 28,849.13 28,851.23 1,460.4K
16:50 28,857.92 28,857.92 28,855.82 28,855.82 957.4K
16:51 28,854.25 28,854.25 28,852.15 28,852.15 1,321.2K
16:52 28,852.15 28,852.15 28,852.15 28,852.15 804.4K
16:53 28,851.23 28,853.34 28,828.07 28,828.07 7,664.9K
16:54 28,826.38 28,826.38 28,817.69 28,820.26 3,268.6K
16:55 28,813.94 28,813.94 28,751.93 28,751.93 5,791.4K
16:56 28,754.42 28,760.74 28,751.98 28,760.40 2,969.9K
16:57 28,744.75 28,746.85 28,743.83 28,743.83 18,710.5K
16:58 28,649.08 28,650.63 28,640.10 28,640.10 22,358.0K
16:59 28,635.89 28,635.89 28,629.58 28,633.79 5,081.5K
17:00 28,644.31 28,649.40 28,634.67 28,649.40 3,862.7K
17:01 28,657.83 28,657.83 28,645.19 28,645.19 4,384.6K
17:02 28,655.72 28,655.72 28,647.30 28,647.30 2,857.0K
17:03 28,649.40 28,649.40 28,634.67 28,634.67 5,307.2K
17:04 28,655.72 28,655.72 28,635.29 28,637.39 3,997.9K
17:05 28,633.18 28,633.18 28,612.68 28,612.68 6,164.7K
17:06 28,627.42 28,646.37 28,627.42 28,646.37 1,961.0K
17:07 28,684.27 28,690.59 28,673.74 28,677.95 9,891.0K
17:08 28,684.27 28,684.27 28,682.16 28,684.27 895.2K
17:09 28,682.16 28,682.16 28,673.74 28,673.74 4,790.0K
17:10 28,692.69 28,711.64 28,692.69 28,709.26 6,352.4K
17:11 28,714.93 28,714.93 28,704.41 28,704.41 5,170.3K
17:12 28,712.83 28,717.96 28,704.41 28,717.96 737.3K
17:13 28,732.70 28,732.70 28,709.54 28,724.28 4,607.3K
17:14 28,728.49 28,746.88 28,728.49 28,746.88 785.8K
17:15 28,736.90 28,739.00 28,728.47 28,728.47 909.5K
17:16 28,757.95 28,776.90 28,757.95 28,776.90 8,788.4K
17:17 28,782.30 28,782.30 28,772.58 28,772.58 1,336.0K
17:18 28,772.58 28,772.58 28,741.20 28,767.65 5,431.6K
17:19 28,736.63 28,768.87 28,736.63 28,746.63 1,292.3K
17:20 28,736.99 28,753.54 28,736.99 28,743.01 1,115.5K
17:21 28,736.38 28,792.64 28,736.38 28,792.64 3,019.8K
17:22 28,788.43 28,801.06 28,788.43 28,794.75 898.6K
17:23 28,791.08 28,822.66 28,791.08 28,822.66 3,714.2K
17:24 28,818.45 28,818.45 28,805.81 28,805.81 1,062.3K
17:25 28,803.71 28,805.81 28,802.52 28,803.44 629.0K
17:26 28,801.60 28,840.09 28,801.60 28,840.09 3,235.5K
17:27 28,854.29 28,854.29 28,845.87 28,850.08 2,656.5K
17:28 28,847.97 28,847.97 28,824.17 28,824.17 1,145.0K
17:29 28,819.96 28,868.79 28,819.37 28,819.37 4,333.1K
17:30 28,838.32 28,842.48 28,838.32 28,840.38 4,223.0K
17:31 28,866.31 28,869.03 28,837.45 28,837.45 2,501.3K
17:32 28,841.66 28,886.18 28,841.66 28,881.97 4,193.8K
17:33 28,877.76 28,877.76 28,865.12 28,865.12 440.5K
17:34 28,858.81 28,879.86 28,858.81 28,879.86 1,893.4K
17:35 28,890.72 28,890.72 28,855.81 28,855.81 2,817.2K
17:36 28,861.24 28,865.45 28,848.61 28,865.45 662.0K
17:37 28,859.14 28,913.28 28,859.14 28,913.28 2,381.2K
17:38 28,919.60 28,919.60 28,888.62 28,905.46 1,931.0K
17:39 28,897.04 28,928.62 28,897.04 28,904.19 2,384.1K
17:40 28,902.08 28,902.08 28,889.69 28,889.69 405.2K
17:41 28,883.37 28,896.00 28,883.37 28,883.37 947.8K
17:42 28,898.11 28,898.11 28,877.60 28,877.60 2,911.5K
17:43 28,886.02 28,886.02 28,870.98 28,870.98 337.2K
17:44 28,870.98 28,894.14 28,868.87 28,887.82 3,425.9K
17:45 28,892.03 28,892.03 28,881.77 28,883.88 1,589.8K
17:46 28,868.39 28,868.39 28,853.65 28,853.65 792.1K
17:47 28,881.02 28,881.02 28,847.00 28,847.00 2,592.0K
17:48 28,844.90 28,847.00 28,842.79 28,844.90 307.9K
17:49 28,844.90 28,847.00 28,840.69 28,847.00 1,427.3K
17:50 28,861.74 28,863.85 28,861.74 28,861.74 3,228.9K
17:51 28,861.74 28,870.37 28,859.63 28,864.06 799.9K
17:52 28,861.95 28,879.13 28,849.32 28,879.13 3,452.3K
17:53 28,879.13 28,879.13 28,868.60 28,868.60 575.2K
17:54 28,877.02 28,877.02 28,862.86 28,862.86 563.6K
17:55 28,860.75 28,863.84 28,838.57 28,861.73 5,396.6K
17:56 28,868.05 28,877.60 28,863.84 28,877.60 1,560.0K
17:57 28,879.70 28,881.82 28,879.70 28,881.82 372.9K
17:58 28,881.82 28,896.55 28,881.82 28,896.55 5,604.7K
17:59 28,896.55 28,896.55 28,883.71 28,883.71 344.0K
18:00 28,892.13 28,893.15 28,888.02 28,888.02 536.4K
18:01 28,907.89 28,907.89 28,867.80 28,907.80 3,654.3K
18:02 28,899.38 28,899.38 28,863.28 28,880.13 2,146.5K
18:03 28,880.13 28,884.34 28,859.63 28,859.63 322.9K
18:04 28,853.31 28,863.84 28,844.89 28,863.84 1,486.4K
18:05 28,865.94 28,865.94 28,850.18 28,850.18 2,239.2K
18:06 28,850.18 28,850.18 28,844.17 28,844.17 1,089.4K
18:07 28,846.27 28,857.70 28,846.27 28,857.70 3,363.8K
18:08 28,857.70 28,857.70 28,855.59 28,857.70 1,748.6K
18:09 28,853.48 28,868.22 28,853.48 28,868.22 3,679.5K
18:10 28,859.80 28,874.54 28,859.80 28,874.54 1,026.6K
18:11 28,889.37 28,889.37 28,885.16 28,885.16 460.7K
18:12 28,879.43 28,898.38 28,873.12 28,873.12 3,910.1K
18:13 28,871.01 28,871.01 28,866.80 28,868.91 512.7K
18:14 28,870.71 28,885.45 28,864.39 28,885.45 2,712.9K
18:15 28,860.18 28,860.18 28,816.55 28,816.55 2,275.2K
18:16 28,810.24 28,810.24 28,801.54 28,801.54 606.3K
18:17 28,799.44 28,799.44 28,784.70 28,788.91 1,625.4K
18:18 28,774.17 28,774.17 28,766.94 28,766.94 3,792.0K
18:19 28,769.04 28,791.02 28,769.04 28,791.02 867.0K
18:20 28,812.07 28,812.07 28,797.33 28,797.33 2,869.0K
18:21 28,796.42 28,800.63 28,764.83 28,764.83 2,152.7K
18:22 28,766.94 28,836.75 28,766.94 28,834.65 3,361.3K
18:23 28,834.65 28,834.65 28,761.84 28,761.84 7,198.1K
18:24 28,766.05 28,766.05 28,756.71 28,756.71 709.6K
18:25 28,763.03 28,781.98 28,763.03 28,775.66 3,211.2K
18:26 28,781.98 28,781.98 28,779.87 28,779.87 232.4K
18:27 28,777.77 28,777.77 28,766.91 28,769.01 1,955.4K
18:28 28,779.54 28,779.54 28,757.91 28,757.91 2,201.5K
18:29 28,764.23 28,764.23 28,757.91 28,761.31 337.9K
18:30 28,759.20 28,792.30 28,759.20 28,792.30 3,260.4K
18:31 28,784.48 28,790.80 28,784.48 28,786.59 378.0K
18:32 28,782.38 28,788.70 28,782.38 28,788.70 1,413.5K
18:33 28,799.22 28,800.15 28,797.12 28,800.15 2,868.2K
18:34 28,793.83 28,800.15 28,793.83 28,793.83 512.1K
18:35 28,793.83 28,829.62 28,789.62 28,829.62 3,472.1K
18:36 28,823.31 28,828.66 28,817.80 28,828.66 120.1K
18:37 28,816.03 28,839.19 28,816.03 28,839.19 465.2K
18:38 28,858.14 28,858.14 28,841.29 28,856.92 1,187.3K
18:39 28,876.50 28,884.11 28,874.39 28,884.11 189.1K
18:40 28,877.79 28,877.79 28,877.79 28,877.79 1,257.2K
18:51 28,971.82 28,971.82 28,971.82 28,971.82 60,561.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし