MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,349.31
最終更新: 2025-10-02
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
09:50 30,417.02 30,417.02 30,389.98 30,389.98 2,384.6K
09:51 30,415.43 30,420.20 30,391.57 30,393.16 3,818.1K
09:52 30,393.16 30,393.16 30,372.48 30,393.16 558.5K
09:53 30,382.02 30,410.65 30,382.02 30,407.47 4,735.1K
09:54 30,404.29 30,405.88 30,385.20 30,405.88 1,329.9K
09:55 30,399.52 30,407.47 30,393.16 30,407.47 48.7K
09:56 30,407.47 30,407.47 30,394.75 30,394.75 24.3K
09:57 30,404.29 30,410.65 30,399.52 30,410.65 231.1K
09:58 30,412.25 30,412.25 30,380.43 30,386.80 3,214.8K
09:59 30,386.80 30,386.80 30,380.43 30,380.43 643.5K
10:00 30,378.84 30,739.05 30,378.84 30,642.22 4,396.5K
10:01 30,665.49 30,743.74 30,665.49 30,743.74 1,282.3K
10:02 30,720.81 30,720.81 30,696.09 30,709.82 1,996.8K
10:03 30,725.95 30,781.76 30,725.95 30,772.22 1,344.8K
10:04 30,767.32 30,776.62 30,743.46 30,776.62 2,027.9K
10:05 30,795.95 30,795.95 30,746.36 30,746.36 1,569.8K
10:06 30,761.37 30,761.37 30,729.65 30,729.65 1,650.4K
10:07 30,693.46 30,706.19 30,693.46 30,706.19 1,645.9K
10:08 30,714.14 30,714.14 30,692.69 30,692.69 874.0K
10:09 30,690.97 30,692.77 30,683.22 30,683.22 2,276.6K
10:10 30,694.60 30,694.60 30,682.70 30,682.70 489.1K
10:11 30,672.83 30,683.43 30,669.12 30,675.48 927.9K
10:12 30,690.26 30,690.26 30,666.31 30,666.31 244.1K
10:13 30,684.06 30,686.52 30,674.41 30,686.52 406.8K
10:14 30,675.14 30,675.14 30,654.41 30,659.18 412.3K
10:15 30,658.28 30,661.69 30,658.28 30,658.51 377.0K
10:16 30,642.04 30,642.94 30,586.81 30,602.05 1,570.4K
10:17 30,584.96 30,619.91 30,584.96 30,619.91 276.2K
10:18 30,616.97 30,619.47 30,616.29 30,619.47 653.9K
10:19 30,572.29 30,581.60 30,572.29 30,580.46 51.4K
10:20 30,578.87 30,596.79 30,551.32 30,596.79 451.1K
10:21 30,596.79 30,599.92 30,596.79 30,599.92 247.4K
10:22 30,603.10 30,617.66 30,603.10 30,611.97 875.3K
10:23 30,624.92 30,624.92 30,611.27 30,611.27 829.1K
10:24 30,616.04 30,616.04 30,616.04 30,616.04 448.6K
10:25 30,616.04 30,617.87 30,612.86 30,615.58 466.1K
10:26 30,623.64 30,628.05 30,621.61 30,628.05 78.5K
10:27 30,626.46 30,632.57 30,626.46 30,632.57 1,233.0K
10:28 30,632.57 30,633.71 30,611.07 30,611.07 6.1K
10:29 30,609.48 30,612.66 30,609.48 30,609.48 494.5K
10:30 30,609.48 30,628.82 30,609.48 30,628.82 37.3K
10:31 30,633.59 30,633.59 30,627.12 30,633.26 219.9K
10:32 30,633.26 30,639.55 30,633.18 30,639.55 742.6K
10:33 30,639.55 30,664.72 30,639.55 30,656.77 736.8K
10:34 30,650.41 30,659.26 30,650.41 30,659.26 1,370.6K
10:35 30,664.03 30,668.80 30,661.05 30,661.05 353.2K
10:36 30,661.05 30,671.74 30,661.05 30,671.74 658.6K
10:37 30,665.81 30,672.87 30,664.92 30,664.92 839.3K
10:38 30,668.10 30,672.87 30,668.10 30,672.87 739.2K
10:39 30,684.26 30,686.77 30,656.07 30,656.07 725.5K
10:40 30,650.84 30,650.84 30,624.22 30,624.22 422.9K
10:41 30,624.22 30,655.61 30,624.22 30,655.61 404.6K
10:42 30,687.63 30,689.91 30,687.63 30,689.91 395.3K
10:43 30,672.56 30,681.64 30,672.56 30,681.64 422.9K
10:44 30,688.01 30,689.60 30,681.64 30,689.60 127.9K
10:45 30,689.60 30,689.60 30,679.18 30,679.18 379.5K
10:46 30,679.18 30,706.70 30,679.18 30,706.70 747.1K
10:47 30,716.24 30,716.24 30,700.34 30,708.29 1,475.0K
10:48 30,705.47 30,705.47 30,681.12 30,681.12 530.0K
10:49 30,686.34 30,686.34 30,674.95 30,681.32 202.9K
10:50 30,667.00 30,679.72 30,667.00 30,679.72 186.9K
10:51 30,676.54 30,687.68 30,676.54 30,686.09 315.3K
10:52 30,684.50 30,684.50 30,681.95 30,681.95 245.4K
10:53 30,678.04 30,688.52 30,673.27 30,688.52 594.4K
10:54 30,686.93 30,689.45 30,685.34 30,689.45 640.2K
10:55 30,687.85 30,697.40 30,687.85 30,694.90 2,183.9K
10:56 30,690.13 30,690.13 30,663.74 30,665.33 755.3K
10:57 30,641.74 30,641.74 30,638.56 30,640.15 323.9K
10:58 30,612.02 30,612.02 30,611.50 30,611.50 1,001.7K
10:59 30,610.81 30,625.13 30,610.81 30,625.13 465.1K
11:00 30,612.15 30,633.40 30,612.15 30,619.74 243.9K
11:01 30,631.46 30,631.46 30,626.69 30,626.69 164.5K
11:02 30,626.69 30,626.69 30,575.48 30,578.66 529.5K
11:03 30,572.30 30,585.02 30,572.30 30,580.46 1,020.3K
11:04 30,575.68 30,609.34 30,569.65 30,609.34 88.9K
11:05 30,609.34 30,609.59 30,604.57 30,609.59 187.4K
11:06 30,609.59 30,614.36 30,601.64 30,614.36 1,369.9K
11:07 30,607.15 30,615.95 30,607.15 30,615.95 127.4K
11:08 30,596.87 30,605.28 30,596.87 30,598.91 373.4K
11:09 30,590.96 30,590.96 30,552.36 30,552.36 450.6K
11:10 30,552.36 30,557.13 30,536.46 30,536.46 1,539.8K
11:11 30,536.46 30,546.00 30,536.46 30,546.00 93.5K
11:12 30,546.00 30,549.18 30,542.82 30,542.82 60.7K
11:13 30,542.82 30,552.41 30,542.82 30,552.41 162.3K
11:14 30,542.86 30,542.86 30,542.86 30,542.86 104.9K
11:15 30,534.91 30,538.09 30,534.91 30,536.50 229.2K
11:16 30,536.50 30,536.50 30,536.50 30,536.50 32.0K
11:17 30,536.50 30,536.50 30,517.36 30,517.36 431.6K
11:18 30,517.36 30,518.95 30,511.00 30,512.37 1,298.9K
11:19 30,509.19 30,509.19 30,502.37 30,502.37 252.9K
11:20 30,490.99 30,503.47 30,490.99 30,497.11 281.1K
11:21 30,497.11 30,509.36 30,497.11 30,506.17 99.6K
11:22 30,506.17 30,506.17 30,502.99 30,504.58 30.3K
11:23 30,504.58 30,506.12 30,498.17 30,506.12 301.6K
11:24 30,504.53 30,510.89 30,504.53 30,510.89 95.1K
11:25 30,512.48 30,512.48 30,503.47 30,503.47 33.0K
11:26 30,503.47 30,503.48 30,493.94 30,493.94 632.4K
11:27 30,493.94 30,512.99 30,493.94 30,512.99 25.7K
11:28 30,541.61 30,544.80 30,541.61 30,544.80 134.6K
11:29 30,541.61 30,546.39 30,541.61 30,546.39 103.1K
11:30 30,546.39 30,549.57 30,541.61 30,549.57 303.4K
11:31 30,549.57 30,549.57 30,516.17 30,516.17 2,197.6K
11:32 30,519.35 30,519.35 30,514.35 30,519.12 738.2K
11:33 30,514.35 30,531.84 30,514.35 30,531.61 3,836.8K
11:34 30,531.61 30,531.61 30,525.25 30,525.25 227.7K
11:35 30,526.84 30,534.61 30,526.84 30,529.84 54.7K
11:36 30,528.25 30,528.25 30,524.20 30,524.20 389.0K
11:37 30,529.03 30,551.07 30,529.03 30,551.07 381.0K
11:38 30,555.84 30,555.84 30,544.71 30,544.71 235.8K
11:39 30,539.93 30,547.89 30,520.85 30,520.85 371.7K
11:40 30,523.56 30,523.56 30,518.79 30,523.56 348.7K
11:41 30,519.02 30,533.33 30,519.02 30,525.15 291.7K
11:42 30,529.92 30,529.92 30,505.83 30,505.83 1,185.3K
11:43 30,504.24 30,504.24 30,499.23 30,499.23 537.7K
11:44 30,493.15 30,493.15 30,480.27 30,491.44 2,326.0K
11:45 30,488.26 30,488.26 30,465.70 30,469.11 1,519.4K
11:46 30,446.41 30,446.41 30,434.93 30,446.07 669.6K
11:47 30,450.84 30,458.12 30,439.55 30,439.55 686.9K
11:48 30,429.84 30,434.76 30,429.84 30,431.35 1,002.2K
11:49 30,418.62 30,443.34 30,418.62 30,424.25 1,624.9K
11:50 30,436.97 30,446.52 30,436.97 30,443.34 310.6K
11:51 30,443.34 30,446.52 30,429.54 30,429.54 694.6K
11:52 30,429.54 30,432.72 30,427.95 30,427.95 1,004.2K
11:53 30,427.95 30,448.12 30,427.95 30,448.12 2,351.4K
11:54 30,457.66 30,457.66 30,440.59 30,451.30 6,523.5K
11:55 30,470.39 30,476.75 30,454.27 30,454.27 17,114.1K
11:56 30,452.45 30,455.63 30,448.70 30,448.70 1,484.6K
11:57 30,445.49 30,445.49 30,427.24 30,427.24 2,997.0K
11:58 30,437.02 30,451.61 30,437.02 30,451.61 2,848.8K
11:59 30,459.56 30,459.56 30,426.12 30,426.12 1,271.1K
12:00 30,434.07 30,442.03 30,434.07 30,438.85 2,916.9K
12:01 30,430.89 30,430.89 30,402.26 30,421.35 4,101.0K
12:02 30,414.41 30,428.73 30,414.41 30,420.77 1,464.1K
12:03 30,431.91 30,431.91 30,431.91 30,431.91 386.1K
12:04 30,433.50 30,438.27 30,430.32 30,438.27 514.4K
12:05 30,443.04 30,462.13 30,443.04 30,462.13 2,658.1K
12:06 30,452.18 30,469.63 30,452.18 30,461.68 781.5K
12:07 30,461.68 30,468.04 30,461.68 30,461.68 351.6K
12:08 30,466.45 30,466.45 30,458.04 30,460.06 515.8K
12:09 30,456.88 30,456.88 30,442.24 30,445.42 1,032.1K
12:10 30,461.59 30,475.91 30,461.59 30,475.91 933.0K
12:11 30,483.86 30,483.86 30,475.75 30,475.75 3,059.9K
12:12 30,477.50 30,480.74 30,477.50 30,479.15 555.3K
12:13 30,475.96 30,485.51 30,475.96 30,482.33 747.4K
12:14 30,482.33 30,482.33 30,472.78 30,477.55 480.0K
12:15 30,475.51 30,475.51 30,457.32 30,457.32 1,244.1K
12:16 30,460.50 30,460.50 30,452.30 30,460.26 644.2K
12:17 30,449.02 30,474.91 30,449.02 30,473.32 1,051.3K
12:18 30,474.91 30,474.91 30,463.67 30,465.26 1,244.0K
12:19 30,457.31 30,484.60 30,457.31 30,484.60 2,981.6K
12:20 30,486.19 30,486.19 30,468.94 30,470.10 596.6K
12:21 30,469.06 30,475.37 30,469.06 30,475.37 452.7K
12:22 30,475.37 30,475.37 30,466.93 30,474.65 429.7K
12:23 30,475.63 30,489.95 30,475.63 30,489.95 1,036.4K
12:24 30,484.45 30,490.23 30,484.45 30,490.23 4,142.7K
12:25 30,478.85 30,478.85 30,471.81 30,476.58 619.2K
12:26 30,471.81 30,484.21 30,471.81 30,484.21 789.3K
12:27 30,487.39 30,495.13 30,472.86 30,472.86 1,769.7K
12:28 30,480.82 30,503.89 30,480.82 30,494.35 3,034.3K
12:29 30,507.06 30,507.06 30,481.36 30,489.33 544.0K
12:30 30,487.74 30,487.74 30,458.39 30,458.39 5,677.1K
12:31 30,459.98 30,459.98 30,449.09 30,449.09 3,361.8K
12:32 30,441.13 30,452.04 30,441.13 30,452.04 1,840.8K
12:33 30,445.68 30,450.45 30,442.49 30,444.08 1,396.2K
12:34 30,442.27 30,442.27 30,404.68 30,404.68 1,737.4K
12:35 30,404.68 30,429.03 30,404.68 30,429.03 963.1K
12:36 30,421.07 30,430.63 30,421.07 30,421.07 1,755.2K
12:37 30,416.58 30,439.56 30,416.58 30,439.56 1,250.6K
12:38 30,431.85 30,431.85 30,411.83 30,411.83 1,162.9K
12:39 30,415.01 30,416.60 30,413.42 30,416.60 838.4K
12:40 30,416.60 30,416.60 30,402.79 30,402.79 1,888.8K
12:41 30,398.02 30,398.02 30,381.42 30,381.42 2,099.6K
12:42 30,381.29 30,384.48 30,354.67 30,360.75 3,559.9K
12:43 30,364.22 30,367.40 30,362.38 30,362.38 1,842.2K
12:44 30,365.56 30,368.07 30,360.40 30,360.40 1,134.7K
12:45 30,363.58 30,363.58 30,305.32 30,316.46 1,875.4K
12:46 30,343.51 30,343.51 30,335.56 30,338.75 753.9K
12:47 30,335.57 30,341.70 30,321.02 30,321.02 2,224.4K
12:48 30,330.51 30,335.29 30,330.51 30,335.29 583.9K
12:49 30,344.83 30,344.83 30,335.29 30,335.29 424.8K
12:50 30,335.29 30,335.29 30,324.82 30,324.82 1,213.6K
12:51 30,327.53 30,327.53 30,313.89 30,323.90 2,472.6K
12:52 30,324.59 30,333.56 30,321.30 30,333.56 819.9K
12:53 30,339.92 30,349.27 30,337.22 30,347.91 1,010.7K
12:54 30,382.17 30,382.17 30,372.32 30,372.32 776.3K
12:55 30,355.89 30,360.71 30,330.36 30,360.71 889.8K
12:56 30,359.40 30,364.18 30,359.40 30,362.59 597.8K
12:57 30,360.51 30,360.51 30,327.27 30,328.86 2,067.0K
12:58 30,325.68 30,334.33 30,325.68 30,334.33 444.1K
12:59 30,332.74 30,339.10 30,332.74 30,337.51 437.1K
13:00 30,339.10 30,347.28 30,335.92 30,347.28 597.3K
13:01 30,345.69 30,350.46 30,335.93 30,335.93 474.2K
13:02 30,351.82 30,367.84 30,351.82 30,367.84 1,051.3K
13:03 30,372.72 30,372.72 30,363.17 30,364.76 720.3K
13:04 30,375.32 30,403.71 30,375.32 30,403.71 423.1K
13:05 30,403.51 30,403.51 30,376.63 30,376.63 428.4K
13:06 30,373.45 30,373.45 30,365.34 30,368.57 978.3K
13:07 30,366.98 30,380.20 30,357.44 30,369.75 2,817.8K
13:08 30,371.33 30,374.52 30,326.32 30,326.32 1,262.5K
13:09 30,334.26 30,334.26 30,330.39 30,330.39 558.9K
13:10 30,330.39 30,330.39 30,322.44 30,322.44 1,019.2K
13:11 30,319.26 30,324.08 30,319.26 30,324.08 1,372.2K
13:12 30,319.31 30,326.05 30,306.71 30,306.71 1,660.7K
13:13 30,303.53 30,303.53 30,293.91 30,300.27 573.2K
13:14 30,301.86 30,305.82 30,296.32 30,296.32 1,881.1K
13:15 30,291.54 30,302.84 30,289.95 30,302.84 667.5K
13:16 30,278.89 30,278.89 30,251.93 30,251.93 2,788.1K
13:17 30,247.10 30,254.91 30,247.10 30,249.65 1,111.6K
13:18 30,259.87 30,259.87 30,253.96 30,256.91 1,389.9K
13:19 30,259.86 30,272.59 30,259.86 30,270.99 609.3K
13:20 30,261.86 30,273.66 30,260.94 30,273.66 946.3K
13:21 30,275.25 30,275.25 30,257.41 30,257.41 873.7K
13:22 30,263.78 30,263.78 30,249.92 30,249.92 449.2K
13:23 30,245.15 30,251.51 30,245.15 30,246.74 603.2K
13:24 30,243.56 30,249.46 30,243.56 30,247.87 1,224.2K
13:25 30,249.92 30,254.63 30,248.27 30,254.63 2,267.9K
13:26 30,246.45 30,261.70 30,246.45 30,258.52 529.1K
13:27 30,249.38 30,249.38 30,238.25 30,238.25 1,551.3K
13:28 30,245.87 30,245.87 30,234.08 30,234.08 3,267.2K
13:29 30,226.34 30,233.44 30,223.73 30,228.50 2,489.0K
13:30 30,225.32 30,228.50 30,225.32 30,228.50 584.9K
13:31 30,221.91 30,221.91 30,218.73 30,218.73 967.3K
13:32 30,203.50 30,212.35 30,200.96 30,206.84 7,851.7K
13:33 30,210.79 30,217.15 30,210.79 30,217.15 919.6K
13:34 30,205.32 30,216.71 30,195.78 30,195.78 2,814.8K
13:35 30,207.17 30,207.17 30,170.80 30,180.35 4,020.6K
13:36 30,174.66 30,174.66 30,163.30 30,163.30 3,618.3K
13:37 30,139.44 30,141.49 30,113.71 30,113.71 22,761.7K
13:38 30,096.21 30,096.21 30,075.16 30,075.16 7,808.2K
13:39 30,050.28 30,082.42 30,050.28 30,057.84 4,565.1K
13:40 30,058.74 30,060.33 30,040.12 30,040.12 2,422.5K
13:41 30,055.35 30,068.72 30,053.76 30,068.72 1,869.6K
13:42 30,047.42 30,054.92 30,044.88 30,054.92 2,299.5K
13:43 30,054.01 30,082.89 30,054.01 30,082.89 2,057.6K
13:44 30,057.93 30,063.38 30,056.34 30,061.56 5,477.5K
13:45 30,056.79 30,066.13 30,056.79 30,066.13 1,268.2K
13:46 30,073.64 30,073.64 30,060.21 30,063.40 1,872.8K
13:47 30,064.07 30,064.07 30,055.88 30,055.88 1,985.2K
13:48 30,061.16 30,080.04 30,060.70 30,080.04 895.2K
13:49 30,079.99 30,081.58 30,067.99 30,067.99 1,317.0K
13:50 30,060.70 30,071.84 30,060.70 30,071.84 1,225.8K
13:51 30,070.45 30,075.22 30,059.04 30,059.04 1,347.7K
13:52 30,060.63 30,060.63 30,038.89 30,038.89 5,675.4K
13:53 30,027.09 30,046.39 30,005.00 30,005.00 8,999.2K
13:54 30,008.64 30,008.64 29,969.03 29,969.03 1,586.5K
13:55 29,967.44 29,967.44 29,952.88 29,952.88 1,918.6K
13:56 29,934.90 29,948.36 29,883.30 29,883.30 11,721.4K
13:57 29,884.89 29,889.92 29,878.53 29,888.32 7,380.2K
13:58 29,861.85 29,861.85 29,850.02 29,850.02 8,724.6K
13:59 29,854.79 29,867.75 29,843.86 29,867.75 3,796.3K
14:00 29,867.75 29,867.75 29,835.15 29,835.15 29,734.7K
14:01 29,825.61 29,841.07 29,825.61 29,836.62 5,290.1K
14:02 29,837.07 29,837.07 29,816.66 29,819.84 7,327.4K
14:03 29,808.50 29,816.64 29,805.73 29,816.64 1,683.0K
14:04 29,803.66 29,826.75 29,803.66 29,811.71 2,442.8K
14:05 29,811.97 29,812.89 29,785.85 29,793.60 6,976.7K
14:06 29,809.65 29,809.65 29,683.60 29,693.14 26,911.2K
14:07 29,708.05 29,712.16 29,689.66 29,697.64 11,712.1K
14:08 29,708.65 29,744.91 29,702.23 29,744.91 4,402.5K
14:09 29,760.14 29,760.14 29,740.90 29,740.90 3,202.0K
14:10 29,731.55 29,740.87 29,731.55 29,740.87 6,766.5K
14:11 29,759.10 29,762.28 29,736.83 29,737.09 3,951.1K
14:12 29,740.28 29,740.28 29,715.13 29,715.13 12,762.1K
14:13 29,713.50 29,713.50 29,696.33 29,707.19 6,096.2K
14:14 29,704.68 29,720.06 29,704.68 29,705.66 8,517.4K
14:15 29,729.81 29,729.81 29,717.75 29,728.43 4,890.2K
14:16 29,727.49 29,727.49 29,681.13 29,697.03 2,074.5K
14:17 29,697.03 29,697.92 29,679.80 29,679.80 3,615.6K
14:18 29,686.16 29,697.54 29,686.16 29,691.89 5,074.4K
14:19 29,687.57 29,703.03 29,687.57 29,693.45 5,797.0K
14:20 29,711.60 29,723.83 29,710.40 29,710.40 5,775.0K
14:21 29,710.35 29,710.35 29,697.62 29,708.76 2,303.6K
14:22 29,702.40 29,702.40 29,692.62 29,694.22 1,633.5K
14:23 29,702.22 29,711.46 29,692.65 29,709.87 2,127.9K
14:24 29,717.82 29,717.82 29,715.33 29,715.33 1,435.2K
14:25 29,715.33 29,715.33 29,706.00 29,707.75 5,220.3K
14:26 29,708.88 29,708.88 29,697.75 29,703.90 996.2K
14:27 29,697.53 29,697.53 29,688.13 29,688.13 4,358.5K
14:28 29,684.94 29,690.92 29,683.35 29,690.92 1,214.6K
14:29 29,689.33 29,697.28 29,686.07 29,694.27 877.9K
14:30 29,692.45 29,692.45 29,686.09 29,686.09 3,409.5K
14:31 29,690.86 29,690.86 29,684.50 29,690.02 2,222.9K
14:32 29,691.41 29,691.41 29,664.18 29,664.18 11,323.0K
14:33 29,658.06 29,687.12 29,658.06 29,687.12 5,968.8K
14:34 29,668.48 29,672.22 29,668.48 29,672.22 1,443.0K
14:35 29,664.88 29,671.24 29,661.70 29,671.24 2,223.6K
14:36 29,663.34 29,685.33 29,663.34 29,685.33 3,848.4K
14:37 29,675.78 29,676.01 29,669.65 29,676.01 760.7K
14:38 29,677.50 29,697.36 29,677.50 29,697.36 4,292.1K
14:39 29,698.52 29,698.52 29,687.13 29,698.26 1,781.6K
14:40 29,698.73 29,698.73 29,674.90 29,684.32 3,129.7K
14:41 29,688.14 29,693.63 29,688.13 29,690.46 2,563.1K
14:42 29,695.60 29,704.74 29,695.60 29,704.74 2,417.5K
14:43 29,711.10 29,711.10 29,702.21 29,702.21 7,661.9K
14:44 29,705.39 29,741.36 29,705.39 29,741.36 22,234.8K
14:45 29,728.64 29,765.47 29,728.64 29,765.47 6,419.8K
14:46 29,753.18 29,769.99 29,751.80 29,769.99 3,252.8K
14:47 29,762.04 29,766.87 29,762.04 29,766.87 738.7K
14:48 29,765.97 29,767.56 29,765.97 29,765.97 1,347.4K
14:49 29,764.38 29,764.38 29,745.51 29,745.51 2,793.5K
14:50 29,745.29 29,759.61 29,745.29 29,747.78 1,264.7K
14:51 29,751.23 29,755.73 29,744.60 29,752.35 3,557.7K
14:52 29,753.94 29,761.88 29,753.94 29,760.03 1,857.5K
14:53 29,771.81 29,771.81 29,755.91 29,761.12 2,512.8K
14:54 29,748.63 29,753.40 29,732.46 29,732.46 3,971.7K
14:55 29,732.67 29,733.34 29,728.57 29,733.34 1,255.0K
14:56 29,742.88 29,749.04 29,740.17 29,740.17 1,275.4K
14:57 29,726.74 29,738.57 29,726.74 29,733.59 1,358.2K
14:58 29,733.59 29,748.80 29,733.59 29,748.80 777.9K
14:59 29,745.62 29,772.67 29,745.62 29,772.67 3,174.3K
15:00 29,774.26 29,777.44 29,774.26 29,775.85 1,902.1K
15:01 29,772.59 29,785.31 29,772.59 29,785.31 1,347.0K
15:02 29,776.44 29,799.76 29,776.44 29,799.76 1,474.2K
15:03 29,799.07 29,803.85 29,798.85 29,798.85 1,048.9K
15:04 29,796.77 29,796.77 29,792.00 29,794.77 982.4K
15:05 29,787.72 29,787.72 29,767.04 29,775.44 1,911.6K
15:06 29,773.85 29,773.85 29,749.76 29,756.12 1,012.4K
15:07 29,760.90 29,765.67 29,760.43 29,760.43 2,081.9K
15:08 29,754.07 29,754.07 29,737.13 29,737.13 912.1K
15:09 29,741.90 29,741.90 29,714.61 29,714.61 2,586.1K
15:10 29,712.15 29,733.11 29,712.15 29,733.11 7,156.1K
15:11 29,746.04 29,746.04 29,728.31 29,731.49 2,527.2K
15:12 29,744.91 29,770.86 29,744.91 29,757.16 1,568.5K
15:13 29,735.54 29,748.29 29,727.58 29,748.29 1,599.9K
15:14 29,756.01 29,773.09 29,756.01 29,773.09 3,153.2K
15:15 29,766.73 29,766.73 29,738.52 29,738.52 3,219.2K
15:16 29,738.52 29,803.00 29,738.52 29,803.00 1,374.5K
15:17 29,764.51 29,776.33 29,764.51 29,769.97 1,405.7K
15:18 29,774.29 29,774.29 29,761.97 29,771.31 653.4K
15:19 29,772.90 29,775.67 29,767.64 29,767.64 1,249.1K
15:20 29,777.39 29,785.51 29,777.39 29,785.51 437.1K
15:21 29,781.41 29,783.49 29,780.31 29,780.31 716.9K
15:22 29,780.31 29,783.49 29,780.31 29,783.49 767.5K
15:23 29,783.49 29,802.83 29,777.10 29,780.29 1,993.9K
15:24 29,781.88 29,781.88 29,762.79 29,767.56 2,479.4K
15:25 29,756.43 29,756.43 29,748.47 29,754.84 2,111.7K
15:26 29,779.20 29,779.20 29,750.57 29,750.57 1,984.4K
15:27 29,766.47 29,768.96 29,764.19 29,768.96 1,639.3K
15:28 29,773.28 29,793.68 29,773.28 29,793.68 864.0K
15:29 29,792.09 29,792.09 29,772.03 29,772.03 1,308.6K
15:30 29,771.33 29,779.28 29,771.33 29,779.28 473.5K
15:31 29,776.10 29,782.69 29,776.10 29,782.69 567.1K
15:32 29,788.63 29,788.63 29,780.44 29,780.44 961.7K
15:33 29,785.22 29,790.47 29,785.22 29,790.47 1,329.2K
15:34 29,792.06 29,801.12 29,789.99 29,801.12 3,182.3K
15:35 29,801.12 29,815.19 29,801.12 29,815.19 1,584.5K
15:36 29,816.13 29,820.23 29,787.91 29,789.30 546.7K
15:37 29,794.27 29,810.24 29,787.67 29,810.24 2,488.7K
15:38 29,810.24 29,814.35 29,810.24 29,814.35 655.9K
15:39 29,809.35 29,818.89 29,809.35 29,817.30 705.1K
15:40 29,814.12 29,814.12 29,804.46 29,809.23 1,324.7K
15:41 29,810.82 29,810.82 29,809.23 29,810.82 560.1K
15:42 29,812.41 29,813.56 29,790.79 29,790.79 975.1K
15:43 29,819.25 29,825.61 29,819.25 29,825.61 840.8K
15:44 29,826.75 29,826.75 29,819.43 29,822.62 1,587.4K
15:45 29,817.84 29,824.26 29,817.84 29,824.26 464.9K
15:46 29,828.18 29,831.36 29,828.18 29,829.77 796.9K
15:47 29,829.77 29,829.77 29,815.73 29,815.73 1,072.6K
15:48 29,817.32 29,820.50 29,817.32 29,817.32 1,212.4K
15:49 29,820.27 29,820.27 29,802.77 29,810.87 2,509.1K
15:50 29,812.46 29,833.42 29,812.46 29,833.42 859.1K
15:51 29,840.71 29,853.30 29,840.71 29,851.71 685.7K
15:52 29,851.71 29,855.13 29,851.71 29,855.13 434.4K
15:53 29,856.72 29,856.72 29,851.95 29,853.54 556.6K
15:54 29,848.54 29,855.11 29,830.77 29,855.11 780.5K
15:55 29,853.52 29,853.52 29,848.74 29,853.52 836.7K
15:56 29,849.20 29,854.46 29,847.61 29,854.46 746.3K
15:57 29,848.33 29,852.09 29,845.73 29,845.73 3,159.9K
15:58 29,839.37 29,847.32 29,839.14 29,845.50 796.7K
15:59 29,836.40 29,841.66 29,836.40 29,841.66 1,734.4K
16:00 29,831.19 29,834.37 29,824.58 29,834.12 1,779.8K
16:01 29,837.30 29,837.30 29,816.40 29,820.29 954.6K
16:02 29,837.12 29,849.95 29,822.46 29,822.46 8,589.8K
16:03 29,834.77 29,851.53 29,834.77 29,851.53 746.6K
16:04 29,853.12 29,888.11 29,853.12 29,876.75 26,913.9K
16:05 29,857.66 29,910.75 29,857.66 29,897.25 5,311.3K
16:06 29,890.89 29,930.65 29,890.89 29,903.61 6,198.4K
16:07 29,909.97 29,927.47 29,909.97 29,924.29 2,492.7K
16:08 29,916.34 29,921.78 29,913.83 29,921.78 2,034.7K
16:09 29,921.78 29,921.78 29,896.33 29,896.33 7,586.0K
16:10 29,899.46 29,916.95 29,899.46 29,916.95 586.1K
16:11 29,921.78 29,921.78 29,897.25 29,897.25 767.6K
16:12 29,889.30 29,898.84 29,889.30 29,894.73 1,475.9K
16:13 29,888.81 29,897.91 29,888.81 29,891.55 1,211.5K
16:14 29,889.96 29,901.84 29,889.96 29,901.61 711.5K
16:15 29,900.02 29,904.79 29,896.84 29,904.79 364.0K
16:16 29,904.34 29,931.39 29,898.44 29,931.39 2,002.2K
16:17 29,931.62 29,931.62 29,915.72 29,921.39 887.4K
16:18 29,942.07 29,957.98 29,942.07 29,945.25 2,064.6K
16:19 29,950.02 29,950.02 29,925.68 29,927.27 1,710.9K
16:20 29,930.45 29,930.45 29,919.31 29,924.09 653.5K
16:21 29,928.91 29,937.55 29,928.91 29,937.55 339.6K
16:22 29,940.73 29,940.73 29,922.79 29,922.79 382.2K
16:23 29,922.79 29,927.56 29,922.79 29,927.12 740.9K
16:24 29,925.53 29,927.12 29,925.53 29,927.12 518.5K
16:25 29,927.12 29,927.12 29,915.21 29,915.21 391.8K
16:26 29,926.14 29,935.68 29,926.14 29,935.68 761.7K
16:27 29,932.50 29,932.50 29,900.63 29,900.63 1,257.6K
16:28 29,885.63 29,896.76 29,872.60 29,872.60 1,365.0K
16:29 29,876.88 29,880.06 29,869.59 29,869.59 1,704.9K
16:30 29,850.06 29,870.51 29,850.06 29,865.96 3,431.9K
16:31 29,874.20 29,885.34 29,867.79 29,867.79 4,367.2K
16:32 29,861.42 29,875.74 29,859.75 29,859.75 586.0K
16:33 29,861.34 29,876.33 29,861.34 29,876.33 1,562.2K
16:34 29,887.75 29,887.75 29,881.39 29,882.98 1,109.0K
16:35 29,882.98 29,905.32 29,882.98 29,892.60 1,725.5K
16:36 29,886.24 29,886.24 29,875.35 29,876.94 3,819.0K
16:37 29,876.94 29,888.38 29,868.99 29,888.38 591.7K
16:38 29,891.56 29,891.56 29,885.25 29,885.25 539.4K
16:39 29,882.01 29,882.94 29,879.70 29,882.94 2,934.1K
16:40 29,855.40 29,855.40 29,841.03 29,841.03 910.7K
16:41 29,842.13 29,842.13 29,835.77 29,842.13 528.0K
16:42 29,831.61 29,850.97 29,831.61 29,842.32 1,078.6K
16:43 29,843.91 29,845.50 29,833.45 29,844.64 1,439.6K
16:44 29,851.00 29,868.49 29,846.23 29,868.49 435.6K
16:45 29,873.27 29,873.27 29,861.69 29,861.69 665.0K
16:46 29,866.46 29,877.70 29,866.46 29,877.70 763.4K
16:47 29,864.92 29,864.92 29,852.32 29,852.32 587.0K
16:48 29,850.73 29,858.23 29,850.04 29,858.23 402.4K
16:49 29,851.86 29,863.02 29,851.86 29,861.43 458.3K
16:50 29,868.77 29,875.82 29,868.77 29,875.82 896.1K
16:51 29,879.01 29,880.60 29,872.64 29,875.82 829.8K
16:52 29,877.42 29,894.91 29,877.42 29,894.91 2,898.7K
16:53 29,883.78 29,883.78 29,875.95 29,875.95 721.1K
16:54 29,879.13 29,896.21 29,879.13 29,896.21 434.8K
16:55 29,896.21 29,897.76 29,883.23 29,892.98 1,150.5K
16:56 29,888.30 29,904.04 29,888.30 29,904.04 410.7K
16:57 29,915.18 29,915.18 29,897.68 29,902.45 631.5K
16:58 29,905.43 29,920.21 29,905.43 29,920.21 415.4K
16:59 29,921.80 29,931.51 29,921.80 29,930.12 446.3K
17:00 29,930.12 29,930.12 29,916.08 29,916.08 363.4K
17:01 29,917.67 29,918.57 29,913.80 29,918.57 805.6K
17:02 29,915.34 29,916.93 29,915.34 29,916.93 576.6K
17:03 29,916.93 29,931.24 29,916.93 29,927.81 1,300.8K
17:04 29,926.83 29,936.01 29,926.83 29,936.01 606.3K
17:05 29,935.32 29,935.32 29,927.83 29,933.04 834.9K
17:06 29,938.74 29,945.79 29,933.96 29,937.83 757.6K
17:07 29,936.24 29,936.24 29,921.93 29,926.70 1,297.5K
17:08 29,928.98 29,928.98 29,900.52 29,902.11 799.9K
17:09 29,903.83 29,917.72 29,892.69 29,910.86 1,577.3K
17:10 29,913.63 29,913.63 29,900.66 29,900.66 603.1K
17:11 29,916.33 29,922.11 29,905.96 29,922.11 1,934.4K
17:12 29,922.11 29,923.70 29,917.34 29,922.19 374.2K
17:13 29,917.34 29,917.34 29,903.70 29,903.70 363.9K
17:14 29,905.29 29,905.29 29,886.62 29,894.57 515.3K
17:15 29,892.98 29,895.44 29,889.80 29,895.44 593.6K
17:16 29,903.39 29,921.57 29,903.39 29,919.98 1,052.6K
17:17 29,929.09 29,946.80 29,922.73 29,943.62 1,825.0K
17:18 29,940.44 29,950.96 29,940.44 29,950.96 993.5K
17:19 29,950.96 29,965.52 29,950.96 29,958.49 2,962.2K
17:20 29,956.90 29,966.44 29,956.90 29,966.44 1,300.1K
17:21 29,961.38 29,964.56 29,961.38 29,964.56 617.1K
17:22 29,972.52 29,972.52 29,968.75 29,968.75 1,708.0K
17:23 29,962.39 29,989.93 29,962.39 29,983.99 5,817.8K
17:24 29,974.45 29,974.45 29,966.49 29,966.49 2,588.0K
17:25 29,958.54 29,969.34 29,957.51 29,957.51 3,801.3K
17:26 29,959.11 29,989.58 29,947.68 29,947.68 3,369.1K
17:27 29,933.98 29,938.75 29,867.78 29,867.78 5,035.5K
17:28 29,864.44 29,872.87 29,864.44 29,871.48 4,231.2K
17:29 29,877.17 29,880.35 29,865.79 29,876.25 1,665.1K
17:30 29,875.95 29,895.04 29,875.95 29,881.39 3,033.9K
17:31 29,884.57 29,884.57 29,870.26 29,881.39 738.3K
17:32 29,887.75 29,931.50 29,887.75 29,931.50 1,461.1K
17:33 29,933.52 29,933.52 29,901.41 29,906.18 2,991.7K
17:34 29,912.54 29,912.54 29,895.27 29,906.41 870.8K
17:35 29,895.94 29,895.94 29,873.85 29,873.85 1,246.9K
17:36 29,883.62 29,883.62 29,867.46 29,878.49 2,268.2K
17:37 29,897.16 29,897.16 29,867.31 29,879.61 795.8K
17:38 29,894.49 29,897.55 29,888.13 29,897.55 858.3K
17:39 29,905.73 29,905.73 29,895.78 29,897.37 1,735.5K
17:40 29,896.96 29,896.96 29,881.73 29,884.91 1,244.2K
17:41 29,880.14 29,881.73 29,867.42 29,873.78 5,523.1K
17:42 29,876.96 29,881.24 29,876.47 29,881.24 1,528.4K
17:43 29,882.60 29,883.73 29,881.01 29,883.73 871.4K
17:44 29,886.91 29,886.91 29,857.70 29,865.66 1,997.1K
17:45 29,866.55 29,866.55 29,840.08 29,840.08 4,103.8K
17:46 29,836.75 29,853.66 29,836.75 29,851.15 1,760.7K
17:47 29,849.08 29,860.45 29,849.08 29,850.34 776.4K
17:48 29,845.57 29,847.16 29,832.50 29,832.50 959.0K
17:49 29,829.32 29,830.09 29,825.01 29,825.01 938.5K
17:50 29,823.26 29,833.18 29,823.26 29,832.06 2,264.0K
17:51 29,825.70 29,836.84 29,824.93 29,824.93 2,872.7K
17:52 29,827.53 29,839.17 29,811.81 29,811.81 911.7K
17:53 29,818.16 29,820.57 29,810.86 29,810.86 2,121.2K
17:54 29,807.68 29,813.15 29,807.46 29,807.46 320.8K
17:55 29,807.23 29,820.17 29,807.23 29,810.11 618.9K
17:56 29,797.38 29,797.38 29,777.32 29,782.09 1,825.3K
17:57 29,770.50 29,775.27 29,762.08 29,762.08 3,433.3K
17:58 29,762.61 29,802.83 29,762.61 29,799.42 3,755.5K
17:59 29,765.02 29,765.48 29,716.58 29,716.58 2,294.0K
18:00 29,721.15 29,725.31 29,715.75 29,715.75 1,140.6K
18:01 29,726.22 29,726.22 29,724.63 29,724.63 913.3K
18:02 29,735.96 29,737.33 29,731.64 29,735.74 1,013.1K
18:03 29,743.02 29,784.45 29,743.02 29,784.45 3,454.5K
18:04 29,784.45 29,784.45 29,778.08 29,784.22 1,701.8K
18:05 29,784.45 29,784.45 29,780.78 29,780.78 1,769.8K
18:06 29,786.49 29,786.49 29,777.36 29,777.36 543.6K
18:07 29,777.36 29,777.36 29,773.50 29,773.50 423.9K
18:08 29,763.04 29,763.04 29,746.21 29,757.80 504.4K
18:09 29,758.93 29,771.91 29,758.93 29,771.91 672.1K
18:10 29,770.32 29,773.50 29,770.32 29,770.32 420.7K
18:11 29,773.50 29,773.50 29,762.26 29,764.39 374.5K
18:12 29,765.98 29,780.34 29,765.98 29,780.34 529.6K
18:13 29,780.34 29,780.34 29,775.57 29,775.57 203.1K
18:14 29,775.57 29,778.75 29,774.65 29,774.65 2,167.9K
18:15 29,774.65 29,781.26 29,774.65 29,779.67 1,921.5K
18:16 29,761.85 29,769.47 29,761.85 29,767.88 228.6K
18:17 29,767.88 29,770.52 29,764.70 29,770.52 186.6K
18:18 29,764.16 29,795.78 29,764.16 29,778.88 5,179.8K
18:19 29,801.24 29,801.24 29,787.83 29,787.83 2,043.5K
18:20 29,786.24 29,788.54 29,781.26 29,788.54 377.8K
18:21 29,787.16 29,787.62 29,785.86 29,786.09 261.4K
18:22 29,782.94 29,786.12 29,781.35 29,781.35 753.7K
18:23 29,781.35 29,797.34 29,781.35 29,797.34 106.5K
18:24 29,798.20 29,798.20 29,780.45 29,782.84 949.3K
18:25 29,774.64 29,774.64 29,758.49 29,758.49 958.0K
18:26 29,773.19 29,773.19 29,770.66 29,770.66 1,226.3K
18:27 29,778.48 29,778.48 29,754.40 29,754.40 921.4K
18:28 29,767.82 29,834.23 29,767.82 29,834.23 4,297.5K
18:29 29,834.23 29,834.23 29,829.45 29,829.45 141.7K
18:30 29,829.07 29,829.07 29,806.80 29,806.80 3,489.1K
18:31 29,817.11 29,817.11 29,811.42 29,815.52 138.4K
18:32 29,817.81 29,817.81 29,805.23 29,810.83 601.2K
18:33 29,815.14 29,821.50 29,810.37 29,819.91 495.5K
18:34 29,820.37 29,820.37 29,807.27 29,807.27 504.1K
18:35 29,803.41 29,805.68 29,800.91 29,800.91 564.3K
18:36 29,802.50 29,808.10 29,802.50 29,808.10 430.1K
18:37 29,790.45 29,800.64 29,790.45 29,796.07 307.4K
18:38 29,799.25 29,800.15 29,799.25 29,800.15 350.4K
18:39 29,728.34 29,784.17 29,728.34 29,782.58 923.9K
18:40 29,786.13 29,786.13 29,786.13 29,786.13 38.7K
18:51 29,737.65 29,737.65 29,737.65 29,737.65 2,421.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし