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 28,804.97 28,806.94 28,802.40 28,802.40 9,051.0K
10:01 28,796.48 28,833.07 28,796.48 28,833.07 3,954.7K
10:02 28,819.27 28,845.05 28,819.27 28,832.21 9,497.5K
10:03 28,818.94 28,822.88 28,813.79 28,813.79 1,931.8K
10:04 28,813.79 28,817.73 28,809.85 28,817.73 2,819.8K
10:05 28,817.73 28,822.78 28,808.98 28,822.78 7,219.0K
10:06 28,812.65 28,812.65 28,806.74 28,806.74 4,932.4K
10:07 28,806.74 28,806.74 28,802.79 28,804.76 1,159.9K
10:08 28,801.93 28,807.85 28,801.93 28,807.85 2,625.7K
10:09 28,813.76 28,813.76 28,786.72 28,790.66 4,248.2K
10:10 28,800.52 28,817.14 28,800.52 28,801.66 1,074.0K
10:11 28,840.24 28,840.24 28,836.30 28,836.30 1,799.8K
10:12 28,838.27 28,838.27 28,824.47 28,824.47 1,686.3K
10:13 28,773.96 28,775.93 28,768.88 28,773.96 1,483.4K
10:14 28,777.38 28,797.40 28,777.38 28,794.35 636.0K
10:15 28,794.35 28,794.35 28,779.77 28,792.86 4,501.8K
10:16 28,796.80 28,818.32 28,794.68 28,818.32 3,868.9K
10:17 28,814.38 28,814.38 28,791.26 28,791.26 874.5K
10:18 28,760.78 28,791.21 28,760.78 28,785.30 677.8K
10:19 28,785.30 28,817.45 28,785.30 28,817.45 811.0K
10:20 28,817.45 28,818.31 28,817.45 28,817.45 308.5K
10:21 28,819.42 28,823.11 28,818.31 28,823.11 421.8K
10:22 28,822.84 28,822.84 28,819.15 28,819.15 404.6K
10:23 28,819.15 28,819.15 28,802.22 28,802.22 728.1K
10:24 28,788.42 28,790.96 28,788.42 28,788.99 462.8K
10:25 28,792.93 28,817.20 28,792.93 28,817.20 357.5K
10:26 28,790.96 28,790.96 28,788.99 28,788.99 611.5K
10:27 28,788.99 28,802.78 28,788.99 28,800.81 1,463.4K
10:28 28,802.78 28,802.78 28,790.96 28,792.93 723.2K
10:29 28,794.90 28,798.84 28,794.90 28,798.84 347.1K
10:30 28,798.84 28,803.86 28,798.84 28,803.86 271.8K
10:31 28,801.89 28,801.89 28,801.89 28,801.89 504.5K
10:32 28,803.86 28,803.86 28,801.89 28,801.89 121.5K
10:33 28,801.89 28,828.37 28,801.89 28,828.37 4,295.0K
10:34 28,832.31 28,832.31 28,828.37 28,832.31 2,842.6K
10:35 28,836.25 28,844.13 28,819.77 28,819.77 2,220.3K
10:36 28,818.69 28,824.60 28,818.69 28,824.60 477.0K
10:37 28,820.66 28,822.63 28,816.72 28,822.63 969.0K
10:38 28,822.63 28,826.57 28,822.63 28,826.57 127.7K
10:39 28,848.98 28,852.92 28,848.98 28,850.95 827.3K
10:40 28,887.87 28,897.73 28,887.87 28,888.71 3,111.9K
10:41 28,896.59 28,904.48 28,890.68 28,890.68 4,895.0K
10:42 28,888.71 28,892.65 28,871.49 28,871.49 1,732.2K
10:43 28,873.47 28,873.47 28,869.78 28,869.78 1,455.2K
10:44 28,869.78 28,869.78 28,866.34 28,866.34 270.7K
10:45 28,866.34 28,876.29 28,866.34 28,876.29 2,150.7K
10:46 28,874.32 28,876.29 28,874.32 28,874.88 758.4K
10:47 28,874.88 28,881.33 28,874.88 28,881.33 123.9K
10:48 28,878.75 28,894.91 28,878.75 28,894.91 212.8K
10:49 28,894.91 28,894.91 28,880.80 28,880.80 73.0K
10:50 28,876.50 28,876.50 28,872.56 28,872.56 1,006.3K
10:51 28,876.50 28,876.50 28,870.59 28,872.56 104.7K
10:52 28,872.56 28,872.56 28,855.74 28,869.85 241.0K
10:53 28,869.85 28,871.82 28,869.85 28,869.85 262.0K
10:54 28,869.85 28,876.62 28,869.85 28,876.62 1,018.7K
10:55 28,876.62 28,877.47 28,875.50 28,875.50 186.4K
10:56 28,875.50 28,875.50 28,861.71 28,861.71 4,599.9K
10:57 28,859.73 28,863.68 28,859.73 28,859.73 755.5K
10:58 28,855.79 28,855.79 28,851.85 28,851.85 453.0K
10:59 28,851.85 28,857.76 28,851.85 28,855.79 144.9K
11:00 28,855.79 28,855.79 28,847.91 28,853.82 272.9K
11:01 28,853.06 28,855.03 28,851.09 28,851.09 2,717.2K
11:02 28,855.03 28,855.03 28,851.09 28,851.09 133.5K
11:03 28,855.03 28,855.03 28,853.06 28,855.03 394.6K
11:04 28,853.06 28,855.89 28,849.98 28,849.98 563.7K
11:05 28,853.92 28,855.89 28,848.01 28,855.89 620.9K
11:06 28,855.89 28,875.60 28,855.89 28,875.60 987.0K
11:07 28,875.60 28,878.18 28,875.60 28,878.18 169.9K
11:08 28,861.28 28,888.88 28,861.28 28,888.88 100.2K
11:09 28,886.90 28,891.98 28,886.90 28,891.98 596.6K
11:10 28,907.74 28,909.72 28,907.74 28,907.74 1,598.9K
11:11 28,885.76 28,885.76 28,877.87 28,877.87 258.0K
11:12 28,895.09 28,895.09 28,889.18 28,889.18 356.6K
11:13 28,889.18 28,897.63 28,885.24 28,897.63 1,982.4K
11:14 28,897.63 28,907.48 28,897.63 28,907.48 343.6K
11:15 28,909.45 28,916.22 28,905.76 28,916.22 813.5K
11:16 28,907.20 28,909.17 28,899.32 28,909.17 1,105.5K
11:17 28,901.29 28,906.71 28,899.32 28,906.71 900.5K
11:18 28,896.86 28,897.72 28,896.86 28,897.72 1,162.8K
11:19 28,902.52 28,915.11 28,902.52 28,915.11 890.6K
11:20 28,915.11 28,919.00 28,912.99 28,912.99 182.1K
11:21 28,912.13 28,918.04 28,912.13 28,918.04 669.4K
11:22 28,917.76 28,917.76 28,917.76 28,917.76 1,499.3K
11:23 28,917.76 28,919.73 28,902.40 28,902.40 1,145.2K
11:24 28,902.40 28,902.40 28,872.84 28,872.84 6,009.5K
11:25 28,868.90 28,888.07 28,868.90 28,888.07 2,369.7K
11:26 28,895.96 28,895.96 28,893.99 28,893.99 139.3K
11:27 28,890.04 28,893.99 28,888.07 28,888.07 707.8K
11:28 28,880.19 28,890.04 28,880.19 28,890.04 388.5K
11:29 28,890.04 28,890.04 28,880.19 28,888.78 603.5K
11:30 28,888.78 28,888.78 28,854.97 28,865.13 1,174.3K
11:31 28,865.13 28,865.13 28,849.93 28,849.93 878.8K
11:32 28,845.99 28,848.82 28,844.88 28,848.82 1,849.8K
11:33 28,848.53 28,848.53 28,841.48 28,843.16 595.4K
11:34 28,843.16 28,843.16 28,839.73 28,839.73 209.8K
11:35 28,839.73 28,852.10 28,829.87 28,852.10 1,069.2K
11:36 28,852.10 28,869.06 28,852.10 28,869.06 412.0K
11:37 28,869.06 28,869.06 28,867.61 28,867.61 1,153.4K
11:38 28,847.90 28,871.61 28,847.90 28,869.64 295.7K
11:39 28,869.64 28,869.64 28,865.70 28,865.70 520.4K
11:40 28,873.58 28,877.52 28,873.58 28,877.52 352.7K
11:41 28,877.52 28,880.63 28,863.41 28,880.63 99.5K
11:42 28,880.63 28,880.63 28,876.68 28,878.65 86.8K
11:43 28,876.68 28,876.68 28,849.09 28,849.09 5,878.1K
11:44 28,849.09 28,858.95 28,849.09 28,858.95 415.7K
11:45 28,851.06 28,853.04 28,844.86 28,844.86 534.5K
11:46 28,842.88 28,844.86 28,836.97 28,844.86 1,223.3K
11:47 28,836.42 28,836.42 28,820.65 28,820.65 3,470.3K
11:48 28,820.65 28,820.65 28,805.95 28,805.95 1,520.4K
11:49 28,801.65 28,801.65 28,785.89 28,785.89 1,274.4K
11:50 28,785.89 28,796.05 28,780.64 28,780.64 14,069.3K
11:51 28,772.76 28,772.76 28,766.84 28,768.81 2,262.3K
11:52 28,768.81 28,768.81 28,753.05 28,753.05 3,788.5K
11:53 28,762.59 28,768.50 28,762.59 28,768.50 3,730.9K
11:54 28,756.67 28,772.44 28,756.67 28,770.47 3,576.5K
11:55 28,772.44 28,772.44 28,750.76 28,750.76 22,094.3K
11:56 28,748.79 28,750.76 28,748.79 28,750.76 2,580.2K
11:57 28,753.81 28,759.72 28,753.81 28,759.72 1,236.7K
11:58 28,761.09 28,763.06 28,759.12 28,759.12 384.3K
11:59 28,753.20 28,759.12 28,753.20 28,755.78 541.7K
12:00 28,751.84 28,751.84 28,740.52 28,740.52 7,241.4K
12:01 28,740.52 28,744.46 28,738.55 28,738.55 2,173.2K
12:02 28,738.55 28,739.17 28,737.20 28,737.20 1,006.0K
12:03 28,745.08 28,745.08 28,732.91 28,732.91 2,075.2K
12:04 28,744.73 28,744.73 28,730.10 28,730.10 1,829.2K
12:05 28,724.19 28,728.13 28,712.92 28,712.92 1,816.9K
12:06 28,726.21 28,732.12 28,726.21 28,728.18 1,986.3K
12:07 28,715.55 28,721.96 28,711.52 28,711.52 1,228.6K
12:08 28,711.52 28,717.43 28,711.52 28,717.43 1,278.1K
12:09 28,707.57 28,717.43 28,705.60 28,717.43 2,475.7K
12:10 28,714.85 28,714.85 28,703.03 28,703.03 1,289.9K
12:11 28,703.03 28,705.00 28,703.03 28,705.00 667.2K
12:12 28,703.03 28,710.94 28,703.03 28,707.00 5,318.9K
12:13 28,703.06 28,705.03 28,703.06 28,705.03 752.5K
12:14 28,710.94 28,728.67 28,710.94 28,728.67 6,198.3K
12:15 28,724.73 28,728.55 28,715.89 28,728.55 2,106.7K
12:16 28,708.84 28,708.84 28,698.99 28,702.93 639.3K
12:17 28,708.84 28,708.84 28,704.90 28,704.90 617.2K
12:18 28,697.02 28,697.02 28,693.07 28,693.07 1,484.8K
12:19 28,686.30 28,686.30 28,656.37 28,656.37 12,371.5K
12:20 28,654.40 28,658.34 28,634.70 28,634.70 2,304.6K
12:21 28,632.73 28,632.73 28,621.62 28,629.50 1,266.5K
12:22 28,619.04 28,621.01 28,617.07 28,621.01 716.3K
12:23 28,621.01 28,624.95 28,617.07 28,621.01 3,261.4K
12:24 28,622.98 28,674.22 28,622.98 28,674.22 4,958.6K
12:25 28,650.57 28,654.78 28,649.15 28,654.78 1,414.1K
12:26 28,640.99 28,648.60 28,631.13 28,648.60 1,103.8K
12:27 28,644.66 28,644.66 28,628.89 28,628.89 7,069.3K
12:28 28,615.10 28,628.89 28,615.10 28,617.07 3,220.6K
12:29 28,622.45 28,622.45 28,614.56 28,614.56 5,683.5K
12:30 28,618.51 28,618.51 28,610.33 28,614.27 8,629.2K
12:31 28,630.03 28,641.86 28,630.03 28,641.86 1,256.2K
12:32 28,641.86 28,649.74 28,639.89 28,643.83 1,422.4K
12:33 28,643.83 28,643.83 28,630.03 28,630.03 1,350.3K
12:34 28,635.94 28,637.92 28,620.18 28,620.18 1,358.5K
12:35 28,620.18 28,626.09 28,616.24 28,624.12 556.2K
12:36 28,630.03 28,630.03 28,625.25 28,627.23 893.1K
12:37 28,627.23 28,638.70 28,627.23 28,638.19 250.9K
12:38 28,638.19 28,646.07 28,636.22 28,636.22 374.8K
12:39 28,636.22 28,640.16 28,636.22 28,636.22 911.6K
12:40 28,640.16 28,642.13 28,638.19 28,638.19 171.0K
12:41 28,638.19 28,640.16 28,638.19 28,640.16 538.8K
12:42 28,642.13 28,665.78 28,642.13 28,665.78 2,059.5K
12:43 28,667.75 28,669.72 28,667.75 28,669.72 1,384.7K
12:44 28,671.69 28,671.69 28,644.10 28,644.10 1,901.4K
12:45 28,651.98 28,655.93 28,650.01 28,655.93 517.7K
12:46 28,655.93 28,655.93 28,636.22 28,644.10 3,032.2K
12:47 28,604.69 28,620.45 28,604.69 28,616.78 16,914.5K
12:48 28,622.69 28,622.69 28,604.96 28,610.87 1,019.4K
12:49 28,610.87 28,610.87 28,604.96 28,604.96 974.3K
12:50 28,604.96 28,606.93 28,604.96 28,606.93 198.2K
12:51 28,660.14 28,660.14 28,636.49 28,646.34 3,099.5K
12:52 28,660.14 28,703.49 28,660.14 28,695.61 5,514.8K
12:53 28,677.87 28,681.81 28,677.87 28,681.81 376.3K
12:54 28,679.84 28,688.86 28,679.84 28,688.86 256.8K
12:55 28,686.89 28,688.86 28,682.95 28,682.95 933.1K
12:56 28,680.98 28,702.66 28,680.98 28,692.80 2,477.7K
12:57 28,698.71 28,712.51 28,696.74 28,697.03 1,207.3K
12:58 28,702.94 28,702.94 28,689.12 28,689.12 756.7K
12:59 28,698.15 28,702.09 28,683.30 28,683.30 1,162.8K
13:00 28,699.61 28,699.61 28,680.92 28,680.92 268.4K
13:01 28,680.92 28,695.03 28,678.95 28,695.03 218.3K
13:02 28,680.42 28,703.55 28,680.42 28,703.55 2,056.1K
13:03 28,703.55 28,704.15 28,696.42 28,704.15 418.1K
13:04 28,704.15 28,706.12 28,704.15 28,706.12 429.3K
13:05 28,704.15 28,704.15 28,676.56 28,676.56 1,106.3K
13:06 28,672.62 28,672.62 28,654.88 28,654.88 608.3K
13:07 28,654.88 28,678.53 28,654.88 28,678.53 1,811.4K
13:08 28,676.56 28,680.50 28,676.56 28,680.50 1,661.3K
13:09 28,694.30 28,696.27 28,694.30 28,694.30 1,686.8K
13:10 28,698.24 28,698.24 28,684.44 28,697.71 1,490.7K
13:11 28,689.82 28,694.88 28,688.96 28,690.94 209.6K
13:12 28,692.91 28,698.46 28,691.15 28,691.15 771.2K
13:13 28,684.97 28,724.38 28,684.97 28,724.38 10,127.8K
13:14 28,725.34 28,729.28 28,713.76 28,713.76 718.3K
13:15 28,713.76 28,715.73 28,713.76 28,713.76 1,547.5K
13:16 28,711.50 28,719.39 28,711.50 28,719.39 862.9K
13:17 28,719.39 28,719.39 28,719.39 28,719.39 2,004.5K
13:18 28,719.39 28,719.39 28,705.59 28,705.59 3,246.3K
13:19 28,703.62 28,707.56 28,703.62 28,707.56 279.5K
13:20 28,705.59 28,705.59 28,703.62 28,703.62 290.9K
13:21 28,700.44 28,702.41 28,696.50 28,698.47 873.0K
13:22 28,698.47 28,698.47 28,698.47 28,698.47 510.8K
13:23 28,698.47 28,710.83 28,698.47 28,710.83 383.4K
13:24 28,724.94 28,736.76 28,724.94 28,734.79 685.8K
13:25 28,736.76 28,736.76 28,732.82 28,732.82 1,476.2K
13:26 28,730.85 28,739.95 28,730.85 28,739.95 422.8K
13:27 28,739.95 28,765.51 28,737.61 28,761.57 12,821.7K
13:28 28,761.57 28,771.42 28,761.57 28,771.42 669.2K
13:29 28,771.42 28,771.42 28,766.27 28,766.27 386.1K
13:30 28,766.27 28,851.36 28,766.27 28,851.36 5,233.9K
13:31 28,923.87 29,052.24 28,923.87 29,052.24 29,663.5K
13:32 29,109.20 29,186.08 29,109.20 29,173.11 12,490.4K
13:33 29,190.82 29,246.57 29,190.82 29,246.57 26,776.3K
13:34 29,312.64 29,333.79 29,264.20 29,308.29 19,005.9K
13:35 29,314.20 29,377.50 29,278.73 29,377.50 14,592.7K
13:36 29,411.11 29,411.11 29,341.57 29,395.04 15,756.4K
13:37 29,388.82 29,388.82 29,347.12 29,347.12 3,160.7K
13:38 29,346.11 29,352.51 29,312.55 29,334.02 12,142.9K
13:39 29,375.35 29,406.92 29,375.35 29,406.92 11,185.1K
13:40 29,372.01 29,372.01 29,289.25 29,289.25 22,323.9K
13:41 29,275.40 29,295.91 29,267.51 29,295.91 1,895.0K
13:42 29,319.23 29,319.23 29,298.98 29,298.98 2,833.6K
13:43 29,333.21 29,343.06 29,318.30 29,318.30 4,092.6K
13:44 29,318.30 29,318.30 29,268.22 29,286.41 7,842.6K
13:45 29,289.58 29,308.18 29,289.58 29,302.27 5,215.2K
13:46 29,308.70 29,344.70 29,308.70 29,344.70 5,931.5K
13:47 29,385.99 29,395.02 29,383.19 29,394.81 6,754.3K
13:48 29,386.92 29,403.05 29,364.82 29,403.05 2,928.8K
13:49 29,414.12 29,414.12 29,377.10 29,400.23 3,101.4K
13:50 29,397.50 29,404.20 29,392.34 29,404.20 1,400.1K
13:51 29,402.24 29,402.24 29,365.35 29,365.35 4,514.6K
13:52 29,406.73 29,406.73 29,350.61 29,356.53 2,259.3K
13:53 29,354.56 29,376.86 29,334.86 29,341.70 5,237.9K
13:54 29,329.87 29,332.08 29,321.12 29,321.53 13,034.5K
13:55 29,344.06 29,370.34 29,301.31 29,370.34 3,990.9K
13:56 29,340.78 29,352.30 29,333.14 29,333.14 1,332.9K
13:57 29,320.75 29,385.70 29,320.75 29,385.70 927.7K
13:58 29,354.37 29,367.31 29,354.37 29,367.31 2,674.8K
13:59 29,380.55 29,386.46 29,362.48 29,362.48 1,603.9K
14:00 29,360.51 29,360.51 29,305.26 29,336.79 1,444.3K
14:01 29,332.85 29,364.37 29,332.85 29,358.46 2,265.3K
14:02 29,352.55 29,366.69 29,352.55 29,363.54 1,236.6K
14:03 29,363.29 29,368.66 29,363.29 29,368.66 574.6K
14:04 29,365.25 29,373.13 29,347.42 29,347.42 3,235.2K
14:05 29,348.03 29,351.26 29,342.12 29,351.26 1,510.8K
14:06 29,370.13 29,430.27 29,370.13 29,430.27 9,681.9K
14:07 29,412.54 29,436.50 29,412.54 29,436.50 8,483.6K
14:08 29,434.53 29,452.01 29,434.53 29,449.18 19,400.9K
14:09 29,450.25 29,463.03 29,450.25 29,463.03 10,272.5K
14:10 29,456.01 29,515.70 29,456.01 29,515.70 16,186.0K
14:11 29,519.75 29,519.75 29,508.37 29,509.48 6,484.8K
14:12 29,525.25 29,605.84 29,525.25 29,605.84 8,029.4K
14:13 29,607.97 29,633.50 29,586.50 29,633.50 7,678.5K
14:14 29,678.52 29,707.13 29,678.52 29,707.13 5,392.1K
14:15 29,688.13 29,719.48 29,688.13 29,690.82 7,609.5K
14:16 29,703.02 29,722.39 29,647.84 29,722.39 16,669.6K
14:17 29,708.90 29,777.70 29,708.90 29,756.02 14,533.4K
14:18 29,732.38 29,773.76 29,732.38 29,737.94 12,190.2K
14:19 29,737.65 29,751.80 29,714.36 29,714.36 12,477.6K
14:20 29,690.91 29,712.58 29,690.91 29,708.64 29,978.2K
14:21 29,673.45 29,679.01 29,665.21 29,665.21 10,719.1K
14:22 29,667.18 29,667.18 29,648.79 29,648.79 4,996.6K
14:23 29,651.60 29,713.41 29,631.03 29,713.41 4,996.2K
14:24 29,613.11 29,673.42 29,594.92 29,673.42 12,341.8K
14:25 29,668.17 29,704.57 29,642.24 29,642.24 1,460.0K
14:26 29,609.59 29,609.59 29,592.93 29,592.93 4,734.0K
14:27 29,603.48 29,690.94 29,603.48 29,690.94 12,054.6K
14:28 29,721.71 29,721.71 29,687.68 29,687.68 6,702.1K
14:29 29,710.80 29,712.76 29,652.71 29,652.71 2,345.8K
14:30 29,654.68 29,666.84 29,647.12 29,647.12 6,223.3K
14:31 29,661.22 29,682.04 29,648.44 29,648.44 2,611.0K
14:32 29,650.41 29,700.63 29,650.41 29,700.63 1,554.1K
14:33 29,707.65 29,707.65 29,683.69 29,698.63 1,188.0K
14:34 29,704.54 29,716.09 29,704.54 29,713.83 1,108.5K
14:35 29,710.72 29,730.43 29,710.72 29,718.15 2,670.4K
14:36 29,706.85 29,714.66 29,706.85 29,714.66 1,530.8K
14:37 29,700.68 29,700.68 29,688.00 29,688.00 3,042.1K
14:38 29,693.09 29,693.09 29,686.89 29,692.83 2,452.4K
14:39 29,688.88 29,690.00 29,680.27 29,680.27 1,182.4K
14:40 29,672.39 29,681.41 29,672.39 29,680.27 1,689.9K
14:41 29,676.04 29,695.06 29,676.04 29,695.06 2,463.9K
14:42 29,693.09 29,695.06 29,693.09 29,693.09 1,003.5K
14:43 29,672.56 29,704.80 29,672.56 29,700.86 1,809.8K
14:44 29,710.99 29,710.99 29,627.66 29,627.66 9,311.2K
14:45 29,621.75 29,621.75 29,575.28 29,575.28 7,617.6K
14:46 29,575.28 29,612.72 29,575.28 29,611.02 3,165.1K
14:47 29,612.72 29,612.72 29,591.05 29,592.16 2,180.7K
14:48 29,580.33 29,586.25 29,576.39 29,586.25 4,653.7K
14:49 29,579.14 29,579.14 29,548.96 29,554.87 1,706.3K
14:50 29,548.61 29,552.55 29,548.61 29,552.55 868.3K
14:51 29,538.77 29,567.20 29,531.74 29,567.20 3,417.9K
14:52 29,578.20 29,590.02 29,578.20 29,580.48 4,220.5K
14:53 29,570.62 29,583.28 29,565.57 29,583.28 2,996.4K
14:54 29,575.39 29,624.42 29,575.39 29,624.42 1,394.3K
14:55 29,612.60 29,681.77 29,612.60 29,681.77 11,358.8K
14:56 29,674.97 29,702.87 29,674.97 29,690.94 1,001.0K
14:57 29,688.97 29,695.72 29,688.97 29,695.72 3,642.7K
14:58 29,691.78 29,695.72 29,691.78 29,695.72 1,018.7K
14:59 29,702.52 29,708.43 29,702.52 29,708.43 1,879.4K
15:00 29,690.57 29,690.57 29,657.93 29,657.93 1,807.0K
15:01 29,604.72 29,626.40 29,604.72 29,626.40 20,769.9K
15:02 29,637.14 29,637.14 29,621.37 29,635.16 1,397.0K
15:03 29,648.97 29,656.44 29,626.88 29,626.88 3,825.2K
15:04 29,622.93 29,622.93 29,608.03 29,608.03 1,400.2K
15:05 29,607.45 29,613.11 29,589.46 29,589.46 3,337.3K
15:06 29,578.05 29,586.12 29,572.32 29,572.32 2,128.4K
15:07 29,574.29 29,597.94 29,562.47 29,565.30 1,425.3K
15:08 29,565.01 29,610.65 29,565.01 29,610.65 1,105.8K
15:09 29,603.48 29,603.48 29,574.24 29,574.24 572.7K
15:10 29,593.95 29,593.95 29,564.91 29,592.50 5,933.9K
15:11 29,586.58 29,586.58 29,575.04 29,575.04 917.4K
15:12 29,569.97 29,577.34 29,569.97 29,570.57 900.6K
15:13 29,578.46 29,637.58 29,578.46 29,637.58 6,260.3K
15:14 29,623.78 29,637.88 29,618.15 29,637.88 1,025.7K
15:15 29,638.17 29,643.52 29,637.93 29,637.93 2,312.6K
15:16 29,637.93 29,637.93 29,594.22 29,598.16 1,995.7K
15:17 29,609.36 29,609.36 29,586.65 29,586.65 1,189.4K
15:18 29,580.74 29,597.09 29,573.45 29,573.45 3,082.4K
15:19 29,577.39 29,577.39 29,566.39 29,570.33 2,917.9K
15:20 29,565.54 29,573.42 29,565.54 29,573.42 2,174.1K
15:21 29,597.07 29,614.81 29,597.07 29,614.81 4,416.3K
15:22 29,626.63 29,644.09 29,626.63 29,644.09 3,043.7K
15:23 29,644.09 29,644.09 29,630.64 29,637.72 4,115.5K
15:24 29,633.43 29,633.43 29,592.05 29,592.05 2,080.6K
15:25 29,595.99 29,601.90 29,594.02 29,601.90 779.9K
15:26 29,595.13 29,600.47 29,595.13 29,600.47 1,313.5K
15:27 29,606.38 29,613.44 29,602.45 29,613.44 2,875.9K
15:28 29,615.41 29,615.41 29,608.39 29,609.81 1,788.2K
15:29 29,607.84 29,608.41 29,589.22 29,590.63 1,552.2K
15:30 29,590.63 29,614.32 29,589.51 29,589.51 2,504.0K
15:31 29,581.63 29,619.80 29,581.63 29,619.80 5,247.7K
15:32 29,611.92 29,624.02 29,611.92 29,612.20 2,787.3K
15:33 29,610.23 29,610.23 29,599.11 29,603.05 2,408.5K
15:34 29,623.13 29,627.07 29,599.10 29,599.10 3,127.5K
15:35 29,599.10 29,606.36 29,587.89 29,587.89 2,442.7K
15:36 29,591.12 29,591.12 29,562.30 29,562.30 7,819.1K
15:37 29,568.21 29,616.67 29,564.27 29,616.67 5,207.2K
15:38 29,614.70 29,614.70 29,580.39 29,580.39 967.6K
15:39 29,580.39 29,580.39 29,572.50 29,572.50 2,485.8K
15:40 29,574.76 29,574.76 29,562.07 29,571.93 3,317.2K
15:41 29,570.14 29,574.08 29,570.14 29,570.44 6,025.7K
15:42 29,574.38 29,583.41 29,574.38 29,583.41 1,822.6K
15:43 29,583.41 29,603.11 29,583.41 29,603.11 1,226.4K
15:44 29,595.23 29,625.17 29,595.23 29,615.32 867.8K
15:45 29,615.32 29,623.20 29,613.35 29,617.29 3,040.6K
15:46 29,604.35 29,606.32 29,604.35 29,606.32 3,163.7K
15:47 29,600.41 29,600.41 29,591.39 29,593.36 2,616.5K
15:48 29,589.70 29,589.70 29,566.88 29,568.25 11,128.3K
15:49 29,564.31 29,564.31 29,484.97 29,484.97 18,249.1K
15:50 29,483.00 29,490.88 29,447.53 29,447.53 10,363.1K
15:51 29,439.65 29,443.59 29,433.73 29,433.73 3,739.3K
15:52 29,430.30 29,459.86 29,428.32 29,442.47 3,975.3K
15:53 29,436.56 29,475.76 29,436.56 29,463.58 4,771.0K
15:54 29,463.58 29,483.64 29,463.58 29,483.64 8,810.7K
15:55 29,485.61 29,510.73 29,485.61 29,505.64 4,707.6K
15:56 29,505.64 29,532.69 29,505.64 29,518.89 1,389.6K
15:57 29,512.98 29,531.61 29,512.98 29,531.61 1,880.4K
15:58 29,515.85 29,533.58 29,498.32 29,533.58 2,621.0K
15:59 29,521.45 29,526.45 29,519.12 29,524.48 1,850.4K
16:00 29,522.51 29,522.51 29,497.72 29,497.72 3,288.8K
16:01 29,505.61 29,505.61 29,495.75 29,495.75 1,890.5K
16:02 29,489.84 29,499.45 29,463.60 29,497.48 355.4K
16:03 29,503.39 29,505.36 29,495.51 29,495.51 2,259.9K
16:04 29,491.57 29,497.48 29,472.38 29,476.32 997.1K
16:05 29,476.32 29,478.29 29,459.85 29,459.85 1,060.6K
16:06 29,457.88 29,463.80 29,457.88 29,457.88 3,617.0K
16:07 29,454.45 29,454.45 29,426.86 29,442.12 13,255.9K
16:08 29,436.21 29,468.36 29,436.21 29,467.75 1,518.5K
16:09 29,470.33 29,515.65 29,470.33 29,515.65 2,429.6K
16:10 29,527.48 29,549.16 29,527.48 29,542.17 6,464.8K
16:11 29,546.11 29,571.90 29,540.36 29,550.11 3,855.8K
16:12 29,588.92 29,588.92 29,574.84 29,574.84 3,348.1K
16:13 29,579.49 29,608.78 29,564.13 29,608.78 2,036.0K
16:14 29,618.38 29,618.38 29,564.55 29,564.55 1,824.0K
16:15 29,559.57 29,559.57 29,547.75 29,555.63 4,460.4K
16:16 29,563.51 29,604.72 29,563.51 29,573.33 3,674.3K
16:17 29,577.27 29,581.56 29,577.27 29,581.56 3,958.7K
16:18 29,560.79 29,570.64 29,560.79 29,566.70 1,732.1K
16:19 29,561.95 29,582.11 29,550.12 29,579.60 4,900.9K
16:20 29,598.48 29,598.48 29,577.71 29,587.57 1,616.8K
16:21 29,598.84 29,631.45 29,598.84 29,611.74 11,350.5K
16:22 29,607.80 29,607.80 29,597.94 29,601.18 1,771.7K
16:23 29,607.09 29,625.53 29,602.04 29,625.53 1,392.4K
16:24 29,627.50 29,631.45 29,627.50 29,631.45 3,271.0K
16:25 29,627.50 29,641.30 29,627.50 29,641.30 6,915.2K
16:26 29,676.25 29,676.25 29,651.94 29,651.94 1,824.7K
16:27 29,649.97 29,665.74 29,646.77 29,646.77 6,884.2K
16:28 29,646.77 29,661.17 29,646.77 29,655.08 1,305.2K
16:29 29,669.83 29,674.62 29,669.55 29,674.37 1,163.1K
16:30 29,684.78 29,686.75 29,672.83 29,672.83 1,452.2K
16:31 29,693.69 29,713.68 29,692.00 29,713.68 2,382.8K
16:32 29,715.65 29,729.45 29,715.65 29,729.45 4,003.0K
16:33 29,730.58 29,730.58 29,724.67 29,728.61 2,058.4K
16:34 29,679.55 29,679.55 29,667.73 29,673.64 1,153.9K
16:35 29,665.76 29,665.76 29,653.93 29,653.93 1,058.6K
16:36 29,681.28 29,717.76 29,678.74 29,678.74 2,277.8K
16:37 29,674.79 29,676.77 29,662.97 29,662.97 1,878.5K
16:38 29,643.98 29,643.98 29,615.30 29,615.30 2,089.9K
16:39 29,615.30 29,615.30 29,609.38 29,609.38 1,392.8K
16:40 29,597.56 29,622.87 29,597.56 29,622.87 4,715.1K
16:41 29,620.90 29,620.90 29,560.85 29,565.30 1,027.7K
16:42 29,594.51 29,602.73 29,588.60 29,602.73 1,954.9K
16:43 29,597.95 29,616.26 29,597.95 29,616.26 1,636.4K
16:44 29,600.81 29,600.81 29,600.20 29,600.20 1,593.0K
16:45 29,604.14 29,613.63 29,601.80 29,613.63 6,078.7K
16:46 29,612.51 29,638.98 29,606.58 29,606.58 1,009.7K
16:47 29,602.64 29,604.61 29,594.76 29,594.76 1,911.7K
16:48 29,619.37 29,623.86 29,617.95 29,619.35 2,237.4K
16:49 29,617.38 29,625.26 29,617.38 29,625.26 1,909.3K
16:50 29,633.14 29,663.32 29,633.14 29,647.56 864.0K
16:51 29,649.53 29,649.53 29,626.23 29,626.23 655.3K
16:52 29,621.14 29,621.14 29,596.83 29,608.11 1,863.0K
16:53 29,608.11 29,608.11 29,598.16 29,598.16 544.8K
16:54 29,598.16 29,608.87 29,598.16 29,608.87 480.8K
16:55 29,589.33 29,591.30 29,589.33 29,591.02 1,348.6K
16:56 29,603.15 29,603.15 29,595.55 29,595.55 4,013.9K
16:57 29,605.41 29,605.41 29,601.72 29,601.72 3,622.7K
16:58 29,598.90 29,627.76 29,598.90 29,627.76 978.9K
16:59 29,629.73 29,629.73 29,624.07 29,624.07 4,001.3K
17:00 29,624.07 29,630.87 29,623.82 29,630.87 3,793.8K
17:01 29,622.44 29,660.19 29,622.44 29,660.19 9,414.5K
17:02 29,664.13 29,664.13 29,650.89 29,652.86 4,220.7K
17:03 29,658.46 29,658.46 29,636.78 29,640.73 11,879.2K
17:04 29,648.61 29,660.19 29,648.61 29,660.19 1,927.9K
17:05 29,654.28 29,654.28 29,642.00 29,642.00 1,514.0K
17:06 29,642.00 29,643.97 29,640.03 29,642.00 346.1K
17:07 29,642.00 29,642.00 29,619.32 29,619.32 516.7K
17:08 29,623.27 29,623.27 29,568.15 29,568.15 561.0K
17:09 29,568.15 29,568.15 29,563.96 29,563.96 877.1K
17:10 29,565.42 29,571.25 29,563.45 29,571.25 550.4K
17:11 29,567.31 29,569.28 29,565.34 29,569.28 935.2K
17:12 29,567.56 29,567.56 29,565.59 29,565.59 517.9K
17:13 29,552.36 29,590.19 29,552.36 29,553.66 18,607.4K
17:14 29,557.60 29,557.60 29,535.92 29,535.92 2,068.6K
17:15 29,533.95 29,549.84 29,526.90 29,549.84 2,846.0K
17:16 29,551.82 29,567.58 29,551.82 29,565.43 565.6K
17:17 29,569.12 29,573.92 29,566.03 29,573.92 1,058.4K
17:18 29,571.95 29,571.95 29,569.69 29,569.69 508.6K
17:19 29,556.81 29,556.81 29,543.02 29,550.90 1,837.6K
17:20 29,546.96 29,559.34 29,546.96 29,559.34 1,602.4K
17:21 29,553.71 29,553.71 29,526.10 29,526.10 549.0K
17:22 29,503.32 29,505.30 29,497.41 29,505.30 1,872.1K
17:23 29,505.30 29,513.02 29,497.41 29,507.11 397.6K
17:24 29,507.11 29,507.11 29,504.07 29,504.07 921.7K
17:25 29,504.07 29,504.07 29,502.09 29,502.09 1,386.4K
17:26 29,529.16 29,533.11 29,529.16 29,533.11 772.0K
17:27 29,527.19 29,531.13 29,527.19 29,531.13 897.6K
17:28 29,555.59 29,566.03 29,555.32 29,566.03 3,255.8K
17:29 29,562.09 29,562.09 29,539.07 29,539.07 705.8K
17:30 29,524.22 29,524.22 29,518.31 29,518.31 1,277.4K
17:31 29,516.34 29,518.18 29,514.24 29,518.18 446.0K
17:32 29,503.08 29,504.44 29,502.47 29,502.47 573.2K
17:33 29,502.47 29,508.38 29,502.47 29,508.38 2,391.9K
17:34 29,506.13 29,530.69 29,506.13 29,526.75 315.8K
17:35 29,530.69 29,530.69 29,522.44 29,530.33 793.2K
17:36 29,524.41 29,534.83 29,524.41 29,534.83 446.4K
17:37 29,523.01 29,526.95 29,496.47 29,496.47 7,459.3K
17:38 29,498.44 29,513.47 29,498.44 29,513.47 794.5K
17:39 29,517.41 29,521.35 29,511.50 29,521.35 730.0K
17:40 29,503.62 29,512.03 29,486.06 29,512.03 6,905.8K
17:41 29,513.14 29,533.16 29,513.14 29,521.34 373.2K
17:42 29,521.34 29,526.67 29,521.34 29,525.66 381.1K
17:43 29,529.60 29,533.54 29,529.60 29,533.54 658.7K
17:44 29,535.51 29,535.51 29,512.38 29,512.38 372.2K
17:45 29,530.31 29,530.31 29,519.50 29,519.50 1,301.0K
17:46 29,514.74 29,518.68 29,514.74 29,518.68 351.0K
17:47 29,520.65 29,524.33 29,514.74 29,524.33 274.0K
17:48 29,524.33 29,546.10 29,524.33 29,546.10 2,816.4K
17:49 29,544.13 29,553.73 29,537.97 29,553.73 1,436.1K
17:50 29,553.73 29,555.70 29,532.57 29,532.57 545.4K
17:51 29,545.28 29,547.25 29,537.40 29,537.40 860.4K
17:52 29,537.40 29,543.67 29,537.40 29,543.67 560.3K
17:53 29,543.67 29,546.33 29,534.23 29,546.33 184.6K
17:54 29,540.42 29,544.36 29,540.42 29,540.42 368.3K
17:55 29,540.42 29,547.47 29,538.45 29,547.47 542.7K
17:56 29,556.47 29,556.47 29,552.53 29,556.47 559.8K
17:57 29,556.47 29,556.47 29,535.31 29,535.31 371.6K
17:58 29,515.60 29,521.52 29,515.60 29,517.57 3,522.2K
17:59 29,513.63 29,537.58 29,511.66 29,537.58 2,353.1K
18:00 29,539.55 29,539.55 29,502.03 29,505.97 422.4K
18:01 29,500.06 29,526.88 29,500.06 29,510.39 1,837.7K
18:02 29,510.39 29,510.39 29,506.16 29,506.16 1,156.2K
18:03 29,508.13 29,528.69 29,508.13 29,528.69 4,444.6K
18:04 29,528.69 29,528.69 29,518.66 29,528.51 1,741.0K
18:05 29,556.72 29,568.73 29,556.72 29,568.73 850.0K
18:06 29,541.32 29,545.26 29,537.38 29,545.26 8,580.9K
18:07 29,549.20 29,571.65 29,549.20 29,571.65 6,210.5K
18:08 29,568.57 29,622.99 29,568.57 29,586.12 6,224.4K
18:09 29,557.91 29,557.91 29,549.46 29,549.46 735.4K
18:10 29,549.46 29,549.46 29,537.64 29,549.46 432.3K
18:11 29,538.30 29,538.30 29,526.47 29,526.47 662.7K
18:12 29,528.45 29,530.42 29,522.80 29,522.80 344.9K
18:13 29,544.78 29,554.51 29,544.78 29,554.51 799.3K
18:14 29,554.51 29,555.77 29,552.54 29,555.77 406.2K
18:15 29,554.35 29,574.37 29,554.35 29,559.87 903.8K
18:16 29,565.78 29,567.75 29,565.78 29,567.61 482.1K
18:17 29,557.92 29,569.74 29,540.18 29,540.18 4,075.8K
18:18 29,548.06 29,562.69 29,546.09 29,562.69 1,078.3K
18:19 29,567.74 29,569.71 29,567.74 29,568.01 529.3K
18:20 29,573.92 29,577.86 29,570.88 29,570.88 585.9K
18:21 29,579.46 29,596.96 29,579.46 29,589.07 184.7K
18:22 29,553.15 29,553.15 29,532.19 29,532.19 9,990.3K
18:23 29,520.36 29,536.83 29,518.39 29,528.95 3,635.4K
18:24 29,528.95 29,544.72 29,528.95 29,544.72 2,927.6K
18:25 29,544.72 29,546.69 29,542.74 29,546.69 2,717.0K
18:26 29,544.72 29,544.72 29,531.01 29,535.78 181.8K
18:27 29,535.78 29,535.78 29,508.71 29,508.71 642.6K
18:28 29,512.66 29,516.60 29,512.66 29,516.60 217.8K
18:29 29,510.13 29,510.13 29,450.48 29,450.48 1,718.1K
18:30 29,439.31 29,455.11 29,426.90 29,455.11 117.4K
18:31 29,457.08 29,462.61 29,451.17 29,462.61 74.3K
18:32 29,468.52 29,493.80 29,468.52 29,493.80 501.2K
18:33 29,499.71 29,499.71 29,495.20 29,495.20 388.1K
18:34 29,503.08 29,503.08 29,497.17 29,497.17 320.5K
18:35 29,489.29 29,502.66 29,489.29 29,502.66 128.5K
18:36 29,500.69 29,504.63 29,500.69 29,504.63 355.8K
18:37 29,484.92 29,506.91 29,484.92 29,501.57 2,355.8K
18:38 29,501.57 29,520.78 29,501.57 29,519.06 838.8K
18:39 29,515.12 29,525.99 29,515.12 29,525.99 225.6K
18:40 29,516.14 29,516.14 29,516.14 29,516.14 41.5K
18:51 29,447.39 29,447.39 29,447.39 29,447.39 2,269.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし