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 29,308.18 29,343.18 29,308.18 29,325.68 1,157.0K
09:51 29,330.45 29,344.77 29,325.68 29,344.77 1,602.8K
09:52 29,344.77 29,344.77 29,330.45 29,340.00 974.2K
09:53 29,343.18 29,371.81 29,343.18 29,371.81 3,170.3K
09:54 29,371.81 29,376.58 29,341.59 29,341.59 1,270.8K
09:55 29,365.45 29,368.63 29,360.67 29,362.26 485.3K
09:56 29,362.26 29,371.81 29,319.32 29,371.81 2,438.4K
09:57 29,351.13 29,367.04 29,340.00 29,367.04 947.5K
09:58 29,368.63 29,390.90 29,363.86 29,390.90 316.4K
09:59 29,395.67 29,397.26 29,379.76 29,386.12 1,869.4K
10:00 29,395.67 29,395.67 28,764.09 28,764.09 3,799.0K
10:01 28,785.05 28,785.05 28,728.50 28,728.50 1,919.0K
10:02 28,766.00 28,771.68 28,654.54 28,654.54 3,287.3K
10:03 28,688.81 28,721.75 28,638.56 28,721.75 1,182.2K
10:04 28,738.23 28,746.58 28,725.70 28,730.25 4,085.2K
10:05 28,726.21 28,759.84 28,618.97 28,618.97 9,005.4K
10:06 28,612.75 28,692.51 28,612.75 28,692.51 6,429.3K
10:07 28,688.72 28,688.72 28,615.75 28,615.75 3,494.7K
10:08 28,661.33 28,682.05 28,661.33 28,680.20 1,297.6K
10:09 28,679.26 28,679.26 28,591.20 28,601.98 2,348.1K
10:10 28,590.96 28,667.46 28,590.96 28,667.46 1,540.6K
10:11 28,679.37 28,744.18 28,679.37 28,744.18 2,882.2K
10:12 28,727.52 28,782.51 28,727.52 28,760.20 2,941.0K
10:13 28,755.02 28,783.61 28,746.15 28,746.15 3,009.3K
10:14 28,751.41 28,792.81 28,751.41 28,792.81 2,762.4K
10:15 28,788.04 28,835.32 28,760.73 28,835.32 1,224.9K
10:16 28,875.20 28,927.93 28,875.20 28,927.93 9,055.6K
10:17 28,939.07 28,949.34 28,927.82 28,927.82 3,689.7K
10:18 28,907.69 28,910.74 28,893.32 28,905.27 3,153.2K
10:19 28,932.17 28,956.38 28,932.17 28,956.38 5,143.9K
10:20 28,973.93 29,006.08 28,949.63 28,949.63 3,453.2K
10:21 28,841.24 28,841.24 28,789.90 28,814.08 7,861.3K
10:22 28,830.75 28,877.35 28,816.19 28,816.19 3,403.3K
10:23 28,818.23 28,845.72 28,818.23 28,845.72 1,651.8K
10:24 28,817.10 28,832.76 28,817.10 28,825.72 1,908.9K
10:25 28,844.75 28,868.61 28,841.01 28,841.01 2,025.1K
10:26 28,846.84 28,879.11 28,828.38 28,879.11 1,297.4K
10:27 28,838.76 28,877.70 28,838.76 28,877.70 1,771.7K
10:28 28,872.11 28,874.43 28,859.14 28,859.14 880.6K
10:29 28,862.32 28,878.16 28,862.32 28,873.88 280.9K
10:30 28,886.26 28,886.26 28,867.12 28,867.12 677.4K
10:31 28,868.71 28,870.30 28,847.49 28,853.91 1,829.8K
10:32 28,862.58 28,874.69 28,862.58 28,873.37 1,438.7K
10:33 28,880.53 28,942.76 28,880.53 28,942.76 2,822.8K
10:34 28,937.69 28,965.08 28,937.69 28,965.08 488.9K
10:35 28,963.49 28,982.57 28,963.49 28,965.35 2,150.5K
10:36 28,962.17 29,037.49 28,962.17 29,037.49 1,662.4K
10:37 29,010.06 29,023.23 29,010.06 29,023.23 1,747.7K
10:38 29,038.48 29,051.30 29,029.19 29,051.30 1,947.0K
10:39 29,024.03 29,061.19 29,024.03 29,038.77 1,346.9K
10:40 29,019.07 29,042.52 29,007.44 29,007.44 1,463.4K
10:41 29,007.03 29,012.21 29,004.26 29,010.62 936.9K
10:42 29,005.85 29,043.40 29,005.85 29,043.40 2,340.2K
10:43 29,030.68 29,042.36 29,025.90 29,042.36 2,136.4K
10:44 29,055.25 29,106.81 29,055.25 29,090.65 1,495.8K
10:45 29,082.70 29,082.70 29,044.71 29,059.68 720.8K
10:46 29,045.38 29,045.38 28,985.52 28,985.52 2,487.2K
10:47 28,993.30 29,011.83 28,993.30 29,011.83 2,748.4K
10:48 29,050.00 29,062.48 29,027.60 29,027.60 2,208.1K
10:49 29,064.43 29,064.43 29,047.86 29,064.22 500.8K
10:50 29,079.19 29,087.68 29,073.37 29,087.68 2,103.0K
10:51 29,066.87 29,079.59 29,065.27 29,079.59 605.6K
10:52 29,060.50 29,086.28 29,047.78 29,062.87 1,585.5K
10:53 29,059.69 29,069.56 29,051.74 29,069.56 1,267.1K
10:54 29,032.72 29,042.08 29,032.72 29,042.08 1,023.1K
10:55 29,039.80 29,111.16 29,039.80 29,111.16 1,071.0K
10:56 29,122.29 29,137.28 29,117.62 29,137.28 2,467.3K
10:57 29,142.97 29,142.97 29,114.21 29,123.05 2,523.4K
10:58 29,116.73 29,136.67 29,116.73 29,133.49 295.3K
10:59 29,128.72 29,131.65 29,128.72 29,131.65 625.8K
11:00 29,129.16 29,178.47 29,129.16 29,139.52 3,545.0K
11:01 29,126.79 29,134.95 29,124.55 29,130.84 2,588.6K
11:02 29,110.86 29,143.54 29,110.86 29,143.54 2,819.6K
11:03 29,141.95 29,208.52 29,141.95 29,208.52 3,384.0K
11:04 29,179.71 29,202.77 29,179.71 29,202.55 2,948.3K
11:05 29,196.17 29,217.11 29,196.17 29,204.62 4,547.1K
11:06 29,204.76 29,227.11 29,196.81 29,227.11 3,055.9K
11:07 29,225.19 29,238.79 29,201.50 29,201.50 442.7K
11:08 29,203.78 29,230.81 29,203.78 29,230.81 1,135.2K
11:09 29,226.03 29,239.21 29,208.79 29,239.21 1,723.9K
11:10 29,236.03 29,238.92 29,224.37 29,238.92 3,625.0K
11:11 29,219.72 29,219.72 29,207.00 29,214.95 470.5K
11:12 29,206.77 29,229.31 29,203.38 29,203.38 1,446.6K
11:13 29,200.15 29,204.25 29,190.60 29,200.15 1,204.5K
11:14 29,195.79 29,195.79 29,168.45 29,195.24 659.8K
11:15 29,195.47 29,205.02 29,179.32 29,191.71 496.6K
11:16 29,188.43 29,188.43 29,176.64 29,178.23 218.5K
11:17 29,174.56 29,174.56 29,162.66 29,162.66 447.3K
11:18 29,167.20 29,195.83 29,167.20 29,195.83 1,094.2K
11:19 29,176.05 29,176.05 29,153.51 29,153.51 319.7K
11:20 29,139.19 29,139.19 29,118.52 29,126.59 1,441.8K
11:21 29,112.32 29,162.88 29,112.32 29,162.88 1,680.6K
11:22 29,157.42 29,162.19 29,146.28 29,146.28 299.7K
11:23 29,152.64 29,160.54 29,152.64 29,160.54 546.0K
11:24 29,154.18 29,163.50 29,154.18 29,157.13 493.5K
11:25 29,162.11 29,213.87 29,162.11 29,213.87 3,553.5K
11:26 29,208.81 29,208.81 29,186.75 29,195.28 1,712.4K
11:27 29,198.18 29,210.90 29,198.18 29,210.90 1,108.1K
11:28 29,214.09 29,218.29 29,202.95 29,218.29 2,322.5K
11:29 29,213.41 29,240.56 29,213.41 29,240.56 389.6K
11:30 29,245.82 29,249.00 29,237.86 29,237.86 1,776.9K
11:31 29,244.23 29,244.23 29,199.81 29,199.81 553.9K
11:32 29,202.99 29,214.12 29,202.99 29,210.94 609.7K
11:33 29,199.81 29,218.89 29,199.81 29,210.84 259.3K
11:34 29,201.94 29,201.94 29,181.26 29,181.59 202.1K
11:35 29,170.45 29,201.41 29,170.45 29,201.41 931.9K
11:36 29,181.40 29,225.32 29,181.40 29,225.32 411.4K
11:37 29,198.44 29,206.17 29,179.53 29,179.53 2,083.0K
11:38 29,181.12 29,190.95 29,177.16 29,190.95 248.8K
11:39 29,164.75 29,164.75 29,134.58 29,134.58 712.7K
11:40 29,131.40 29,132.99 29,129.81 29,132.99 1,452.0K
11:41 29,134.58 29,146.64 29,134.58 29,142.54 358.3K
11:42 29,142.54 29,142.54 29,140.94 29,140.94 82.0K
11:43 29,137.75 29,137.75 29,111.75 29,111.75 608.7K
11:44 29,111.75 29,111.75 29,101.40 29,106.18 211.8K
11:45 29,099.58 29,099.58 29,091.14 29,092.73 940.9K
11:46 29,085.45 29,099.77 29,085.45 29,088.10 610.8K
11:47 29,096.78 29,104.79 29,096.78 29,104.79 774.7K
11:48 29,094.33 29,096.13 29,086.57 29,086.57 1,655.5K
11:49 29,084.98 29,084.98 29,054.22 29,054.22 3,450.9K
11:50 29,054.22 29,055.81 29,035.27 29,035.27 2,399.2K
11:51 29,049.59 29,051.18 29,048.05 29,048.05 499.3K
11:52 29,049.64 29,062.38 29,049.64 29,062.38 630.6K
11:53 29,062.38 29,062.38 29,040.11 29,040.11 454.1K
11:54 29,045.08 29,045.08 29,033.95 29,036.54 204.6K
11:55 28,999.46 28,999.46 28,987.29 28,991.89 437.9K
11:56 29,016.25 29,016.25 28,990.30 28,999.84 307.1K
11:57 28,999.84 29,047.64 28,998.25 29,034.92 699.0K
11:58 29,039.69 29,041.28 29,034.92 29,041.28 153.9K
11:59 29,041.28 29,044.47 29,041.28 29,044.47 33.1K
12:00 29,044.47 29,044.47 29,036.52 29,036.52 119.1K
12:01 29,034.93 29,034.93 29,017.43 29,019.02 1,164.0K
12:02 29,030.16 29,036.52 29,025.13 29,034.01 267.5K
12:03 29,020.11 29,020.11 29,010.21 29,010.21 852.4K
12:04 29,032.98 29,048.94 29,032.98 29,048.94 601.3K
12:05 29,060.52 29,060.52 29,055.75 29,057.39 291.2K
12:06 29,044.56 29,044.56 29,038.20 29,041.38 189.6K
12:07 29,053.69 29,071.40 29,053.69 29,058.67 840.9K
12:08 29,072.99 29,079.35 29,072.99 29,079.35 582.7K
12:09 29,068.22 29,097.31 29,068.22 29,097.31 642.2K
12:10 29,094.13 29,112.71 29,094.13 29,112.71 1,268.5K
12:11 29,112.71 29,112.71 29,103.16 29,106.35 1,617.4K
12:12 29,076.92 29,076.92 29,033.23 29,056.42 1,246.7K
12:13 29,032.31 29,032.31 29,003.00 29,003.00 2,300.1K
12:14 29,022.09 29,026.40 29,022.09 29,026.40 882.3K
12:15 29,040.81 29,056.72 29,040.81 29,050.30 899.6K
12:16 29,050.30 29,050.30 29,037.35 29,037.35 951.3K
12:17 29,044.99 29,063.65 29,020.63 29,020.63 350.1K
12:18 29,020.25 29,020.25 28,992.99 28,994.59 1,030.1K
12:19 28,997.77 28,997.77 28,984.66 28,984.66 2,538.4K
12:20 28,976.55 28,984.77 28,968.59 28,984.77 676.2K
12:21 28,976.81 28,976.81 28,970.34 28,970.34 700.0K
12:22 28,923.18 28,926.23 28,916.69 28,916.69 1,547.0K
12:23 28,918.28 28,918.28 28,886.34 28,899.32 663.3K
12:24 28,889.77 28,927.89 28,885.99 28,927.89 1,503.2K
12:25 28,927.89 28,939.03 28,921.03 28,921.03 760.3K
12:26 28,929.67 28,948.76 28,905.89 28,905.89 417.4K
12:27 28,905.89 28,926.39 28,905.89 28,923.21 128.0K
12:28 28,926.39 28,934.34 28,926.39 28,931.58 1,512.9K
12:29 28,957.92 28,966.80 28,938.66 28,938.66 638.8K
12:30 28,929.35 28,962.52 28,929.35 28,959.33 269.2K
12:31 28,956.15 28,968.88 28,937.64 28,937.64 349.1K
12:32 28,939.44 28,941.14 28,926.85 28,926.85 522.3K
12:33 28,879.95 28,919.47 28,879.95 28,917.88 903.7K
12:34 28,906.02 28,915.56 28,906.02 28,909.20 1,437.1K
12:35 28,898.07 28,901.25 28,893.27 28,893.27 832.5K
12:36 28,895.30 28,896.89 28,885.29 28,896.89 970.4K
12:37 28,892.11 28,900.99 28,892.11 28,896.22 1,115.1K
12:38 28,885.08 28,888.26 28,851.96 28,851.96 6,808.9K
12:39 28,853.79 28,870.86 28,850.61 28,850.61 607.5K
12:40 28,850.61 28,850.61 28,829.93 28,829.93 5,436.1K
12:41 28,844.24 28,844.24 28,842.65 28,843.82 295.4K
12:42 28,834.28 28,867.26 28,834.28 28,867.26 441.6K
12:43 28,873.62 28,886.37 28,873.62 28,886.37 1,087.2K
12:44 28,922.30 28,922.30 28,854.02 28,880.35 3,412.6K
12:45 28,883.53 28,917.97 28,883.53 28,917.95 966.3K
12:46 28,917.95 28,919.54 28,917.95 28,918.15 138.3K
12:47 28,905.43 28,905.43 28,875.20 28,877.00 3,065.4K
12:48 28,857.91 28,867.96 28,852.93 28,867.96 2,375.3K
12:49 28,867.96 28,887.50 28,867.96 28,887.50 235.7K
12:50 28,865.24 28,865.24 28,857.29 28,863.65 1,291.0K
12:51 28,878.33 28,888.57 28,878.33 28,888.57 263.4K
12:52 28,888.57 28,888.57 28,870.15 28,870.15 125.1K
12:53 28,870.15 28,871.96 28,857.53 28,857.53 100.6K
12:54 28,857.31 28,876.34 28,857.31 28,869.98 1,974.2K
12:55 28,877.93 28,877.93 28,844.20 28,844.20 1,257.7K
12:56 28,849.90 28,851.49 28,832.56 28,832.56 229.7K
12:57 28,832.55 28,832.55 28,812.01 28,812.01 731.5K
12:58 28,806.31 28,812.68 28,806.31 28,812.68 390.6K
12:59 28,811.31 28,824.25 28,809.69 28,809.69 133.1K
13:00 28,775.69 28,775.69 28,749.92 28,774.42 2,415.2K
13:01 28,739.42 28,739.42 28,687.20 28,690.54 5,989.5K
13:02 28,693.72 28,714.59 28,693.72 28,714.59 1,059.2K
13:03 28,713.06 28,791.61 28,713.06 28,791.61 3,582.5K
13:04 28,802.57 28,812.33 28,777.09 28,812.33 1,440.0K
13:05 28,801.74 28,801.74 28,783.13 28,783.13 949.1K
13:06 28,791.33 28,807.24 28,791.33 28,800.87 364.8K
13:07 28,800.87 28,813.60 28,800.87 28,807.24 589.6K
13:08 28,802.21 28,810.47 28,796.10 28,796.10 331.2K
13:09 28,794.40 28,794.40 28,783.71 28,783.71 43.9K
13:10 28,757.25 28,769.97 28,757.25 28,769.97 994.9K
13:11 28,769.97 28,769.97 28,759.89 28,759.89 744.8K
13:12 28,769.43 28,784.34 28,769.43 28,784.34 117.2K
13:13 28,768.43 28,768.43 28,731.47 28,731.47 799.0K
13:14 28,729.88 28,733.73 28,722.59 28,733.73 1,427.8K
13:15 28,728.96 28,739.22 28,728.96 28,739.22 617.1K
13:16 28,756.72 28,756.72 28,747.06 28,751.83 628.7K
13:17 28,750.24 28,750.24 28,725.47 28,725.47 627.7K
13:18 28,731.78 28,747.69 28,718.84 28,747.69 738.2K
13:19 28,757.23 28,757.23 28,754.58 28,754.58 1,638.2K
13:20 28,754.58 28,762.54 28,748.22 28,748.22 1,284.2K
13:21 28,758.62 28,779.29 28,758.62 28,779.29 159.0K
13:22 28,767.24 28,792.00 28,763.37 28,792.00 1,206.1K
13:23 28,799.95 28,811.57 28,799.95 28,804.54 1,134.1K
13:24 28,804.54 28,804.54 28,781.57 28,792.71 1,871.3K
13:25 28,747.53 28,761.54 28,747.53 28,758.57 2,138.1K
13:26 28,756.98 28,766.53 28,756.98 28,758.77 2,162.7K
13:27 28,760.36 28,779.14 28,760.36 28,775.96 481.7K
13:28 28,774.58 28,774.58 28,762.87 28,762.87 844.4K
13:29 28,769.24 28,789.12 28,769.24 28,789.12 323.0K
13:30 28,792.30 28,804.36 28,792.30 28,801.17 493.5K
13:31 28,815.48 28,815.48 28,796.03 28,796.03 1,322.2K
13:32 28,800.80 28,822.87 28,800.80 28,822.87 302.3K
13:33 28,805.37 28,805.37 28,777.46 28,799.98 1,055.7K
13:34 28,801.57 28,810.55 28,801.57 28,810.55 732.7K
13:35 28,802.59 28,819.07 28,802.59 28,819.07 212.8K
13:36 28,823.84 28,849.29 28,823.84 28,849.29 3,539.8K
13:37 28,848.02 28,895.99 28,848.02 28,868.95 4,308.5K
13:38 28,883.26 28,887.51 28,881.67 28,887.51 323.0K
13:39 28,892.28 28,892.28 28,881.15 28,892.28 682.3K
13:40 28,890.69 28,905.25 28,890.69 28,898.89 778.3K
13:41 28,889.10 28,889.10 28,852.34 28,860.55 719.0K
13:42 28,857.47 28,897.65 28,857.47 28,897.65 1,010.6K
13:43 28,899.35 28,920.03 28,899.35 28,905.71 1,891.2K
13:44 28,920.03 28,935.28 28,913.66 28,935.28 2,198.9K
13:45 28,938.46 28,938.46 28,929.83 28,936.25 328.1K
13:46 28,937.15 28,945.10 28,937.15 28,944.90 695.3K
13:47 28,955.09 28,956.68 28,943.70 28,943.70 1,230.2K
13:48 28,933.01 28,948.04 28,930.55 28,930.55 333.6K
13:49 28,935.32 28,945.65 28,935.32 28,945.65 517.5K
13:50 28,934.22 28,945.35 28,934.22 28,934.22 1,182.6K
13:51 28,937.40 28,942.97 28,933.19 28,933.19 2,114.9K
13:52 28,934.78 28,934.78 28,922.05 28,922.05 460.7K
13:53 28,922.05 28,933.19 28,920.91 28,920.91 613.2K
13:54 28,920.91 28,949.75 28,920.91 28,949.75 91.4K
13:55 28,949.75 28,966.58 28,948.16 28,966.58 850.3K
13:56 28,966.58 28,971.58 28,966.58 28,971.58 958.6K
13:57 28,955.51 28,955.51 28,928.96 28,951.73 390.0K
13:58 28,951.73 28,964.49 28,951.73 28,964.49 186.4K
13:59 28,964.49 28,964.49 28,957.56 28,957.56 177.9K
14:00 28,957.56 28,991.27 28,957.56 28,991.27 553.3K
14:01 28,996.04 28,996.04 28,993.75 28,993.75 214.7K
14:02 28,994.62 29,012.12 28,994.62 29,012.12 503.0K
14:03 29,012.12 29,038.11 29,004.17 29,038.11 85.3K
14:04 29,033.33 29,043.75 29,033.33 29,043.75 433.9K
14:05 29,042.16 29,051.71 29,035.65 29,051.71 339.5K
14:06 29,051.71 29,076.07 29,051.71 29,068.07 244.0K
14:07 29,039.44 29,039.44 29,026.63 29,026.63 2,118.4K
14:08 29,028.22 29,031.40 29,025.04 29,025.04 62.7K
14:09 29,031.40 29,040.95 29,031.40 29,040.95 63.6K
14:10 29,037.76 29,044.13 29,037.76 29,044.13 727.3K
14:11 29,045.72 29,048.90 29,034.15 29,034.15 944.9K
14:12 29,030.97 29,030.97 29,021.43 29,021.43 193.0K
14:13 29,024.61 29,035.74 29,024.61 29,035.74 1,164.5K
14:14 29,034.23 29,037.47 29,010.76 29,010.76 1,675.1K
14:15 29,007.47 29,014.28 28,999.51 28,999.51 2,022.3K
14:16 28,993.15 29,001.11 28,993.15 29,001.11 368.0K
14:17 28,996.33 29,037.83 28,996.33 29,037.83 1,534.6K
14:18 29,034.65 29,055.33 29,033.06 29,055.33 217.3K
14:19 29,055.33 29,055.33 29,045.79 29,050.56 297.2K
14:20 29,047.38 29,072.83 29,047.38 29,072.83 415.3K
14:21 29,090.32 29,103.10 29,080.78 29,103.10 2,221.0K
14:22 29,103.10 29,114.57 29,103.10 29,114.57 277.1K
14:23 29,108.21 29,125.71 29,108.21 29,125.71 1,795.9K
14:24 29,128.89 29,128.89 29,116.84 29,118.43 458.9K
14:25 29,137.88 29,140.39 29,108.25 29,108.25 713.3K
14:26 29,109.46 29,109.46 29,066.45 29,066.45 691.7K
14:27 29,060.09 29,075.08 29,060.09 29,075.08 489.2K
14:28 29,060.51 29,060.51 29,023.23 29,023.23 494.6K
14:29 29,018.46 29,033.94 29,015.27 29,033.94 798.3K
14:30 29,035.53 29,074.24 29,035.53 29,074.24 454.6K
14:31 29,072.86 29,077.63 29,064.69 29,064.69 561.3K
14:32 29,033.26 29,033.26 29,000.94 29,010.49 2,393.9K
14:33 29,057.42 29,057.42 29,027.05 29,030.23 1,480.8K
14:34 29,038.68 29,045.04 29,037.35 29,037.35 949.9K
14:35 29,042.16 29,043.99 29,035.70 29,035.70 709.8K
14:36 29,037.29 29,043.65 29,009.60 29,009.60 1,076.0K
14:37 29,035.97 29,035.97 29,021.41 29,021.41 1,371.2K
14:38 29,040.98 29,040.98 29,026.66 29,032.13 662.7K
14:39 29,026.44 29,040.99 29,026.44 29,040.99 109.3K
14:40 29,053.05 29,057.82 29,053.05 29,057.82 26.8K
14:41 29,057.82 29,071.26 29,057.82 29,071.26 179.4K
14:42 29,064.77 29,071.13 29,062.00 29,070.91 150.5K
14:43 29,070.91 29,089.14 29,070.91 29,089.14 35.1K
14:44 29,089.14 29,089.14 29,079.59 29,079.59 108.6K
14:45 29,079.59 29,088.44 29,078.90 29,088.44 267.3K
14:46 29,094.13 29,094.13 29,089.36 29,089.36 135.6K
14:47 29,089.36 29,089.36 29,081.85 29,081.85 272.3K
14:48 29,080.26 29,080.26 29,075.48 29,078.66 152.5K
14:49 29,078.66 29,093.42 29,077.07 29,093.42 75.9K
14:50 29,096.90 29,096.90 29,092.41 29,092.41 228.0K
14:51 29,094.00 29,094.00 29,077.86 29,077.86 290.9K
14:52 29,087.41 29,087.41 29,059.53 29,059.53 961.4K
14:53 29,061.12 29,062.71 29,061.12 29,062.71 64.4K
14:54 29,071.15 29,074.35 29,070.92 29,074.35 429.3K
14:55 29,080.05 29,085.97 29,080.05 29,084.09 1,250.2K
14:56 29,100.25 29,141.62 29,100.25 29,141.62 682.4K
14:57 29,140.03 29,140.03 29,128.65 29,130.96 171.5K
14:58 29,158.57 29,159.88 29,150.83 29,150.83 445.8K
14:59 29,131.90 29,173.58 29,131.90 29,173.58 197.3K
15:00 29,173.58 29,173.58 29,159.03 29,159.03 159.6K
15:01 29,159.03 29,183.88 29,159.03 29,176.11 94.3K
15:02 29,173.85 29,194.25 29,165.62 29,165.62 1,228.0K
15:03 29,172.90 29,172.90 29,145.11 29,165.83 1,705.3K
15:04 29,154.44 29,175.86 29,154.44 29,175.86 66.3K
15:05 29,171.09 29,174.41 29,167.80 29,174.41 207.0K
15:06 29,157.59 29,187.88 29,157.59 29,184.21 801.8K
15:07 29,184.21 29,215.22 29,184.21 29,215.22 57.7K
15:08 29,202.28 29,215.40 29,199.51 29,215.40 406.6K
15:09 29,215.40 29,215.40 29,206.53 29,212.25 83.5K
15:10 29,212.25 29,212.25 29,190.62 29,190.62 393.3K
15:11 29,187.44 29,207.14 29,183.97 29,207.14 738.5K
15:12 29,215.33 29,215.33 29,204.20 29,205.79 1,615.5K
15:13 29,193.06 29,196.01 29,193.06 29,194.42 1,045.0K
15:14 29,190.99 29,190.99 29,187.50 29,188.88 13.5K
15:15 29,193.65 29,210.69 29,193.65 29,210.69 111.5K
15:16 29,205.46 29,219.11 29,198.39 29,198.39 48.4K
15:17 29,198.85 29,198.85 29,189.30 29,192.95 123.8K
15:18 29,188.18 29,196.92 29,185.99 29,185.99 167.8K
15:19 29,164.62 29,205.81 29,164.62 29,205.81 463.5K
15:20 29,176.68 29,208.41 29,176.68 29,208.41 535.1K
15:21 29,234.55 29,234.55 29,208.40 29,208.40 547.5K
15:22 29,212.04 29,226.85 29,192.95 29,226.85 1,639.1K
15:23 29,226.85 29,237.32 29,226.85 29,236.40 77.9K
15:24 29,242.09 29,242.09 29,203.85 29,203.85 164.0K
15:25 29,207.03 29,250.59 29,207.03 29,250.59 139.4K
15:26 29,254.46 29,275.65 29,254.46 29,275.65 908.1K
15:27 29,266.11 29,267.70 29,231.95 29,231.95 81.9K
15:28 29,240.85 29,240.85 29,224.64 29,224.64 1,311.3K
15:29 29,251.93 29,257.17 29,231.67 29,257.17 1,754.6K
15:30 29,248.52 29,287.86 29,248.52 29,287.86 1,402.9K
15:31 29,282.41 29,282.41 29,266.51 29,269.69 733.4K
15:32 29,269.69 29,279.23 29,268.10 29,279.23 123.2K
15:33 29,285.59 29,291.34 29,262.18 29,262.18 417.9K
15:34 29,262.18 29,314.68 29,262.18 29,314.68 353.9K
15:35 29,314.68 29,314.68 29,300.68 29,300.68 306.6K
15:36 29,300.68 29,306.76 29,300.68 29,302.60 131.5K
15:37 29,302.60 29,302.60 29,301.62 29,301.62 198.1K
15:38 29,301.62 29,307.98 29,301.62 29,306.39 943.8K
15:39 29,306.39 29,310.50 29,306.39 29,310.50 242.3K
15:40 29,305.73 29,308.91 29,305.73 29,308.91 33.8K
15:41 29,307.03 29,327.00 29,307.03 29,327.00 1,996.2K
15:42 29,317.46 29,325.41 29,317.46 29,325.41 1,089.3K
15:43 29,325.41 29,325.41 29,324.51 29,324.51 126.9K
15:44 29,322.92 29,322.92 29,310.62 29,317.55 179.7K
15:45 29,317.55 29,337.81 29,317.55 29,337.12 138.4K
15:46 29,337.12 29,337.12 29,335.53 29,335.53 8.8K
15:47 29,337.12 29,359.89 29,335.53 29,359.89 431.5K
15:48 29,359.89 29,359.89 29,358.30 29,358.30 261.5K
15:49 29,356.71 29,377.38 29,356.71 29,377.38 550.5K
15:50 29,380.40 29,384.03 29,379.26 29,384.03 586.7K
15:51 29,388.80 29,390.39 29,369.22 29,370.40 1,336.6K
15:52 29,364.03 29,388.39 29,364.03 29,387.70 351.6K
15:53 29,376.07 29,383.20 29,376.07 29,381.61 2,130.6K
15:54 29,402.45 29,410.62 29,402.45 29,410.62 319.6K
15:55 29,426.10 29,432.47 29,408.03 29,408.03 260.2K
15:56 29,423.52 29,425.11 29,423.52 29,423.52 645.8K
15:57 29,425.11 29,425.11 29,405.77 29,405.77 385.0K
15:58 29,405.77 29,437.84 29,405.77 29,437.84 2,481.2K
15:59 29,439.43 29,439.43 29,429.88 29,437.62 617.5K
16:00 29,440.85 29,440.85 29,419.92 29,419.92 297.9K
16:01 29,415.15 29,415.15 29,414.58 29,414.58 331.1K
16:02 29,414.58 29,428.00 29,414.58 29,426.41 944.3K
16:03 29,421.64 29,445.08 29,421.64 29,445.08 1,405.2K
16:04 29,440.31 29,464.49 29,440.31 29,464.49 565.7K
16:05 29,465.41 29,475.87 29,465.41 29,474.28 577.8K
16:06 29,479.05 29,504.02 29,479.05 29,498.24 2,465.1K
16:07 29,507.12 29,510.17 29,503.94 29,510.17 457.2K
16:08 29,510.17 29,513.35 29,506.99 29,506.99 153.8K
16:09 29,508.58 29,508.58 29,499.04 29,508.58 1,780.2K
16:10 29,522.22 29,525.40 29,514.27 29,514.27 3,161.9K
16:11 29,515.86 29,515.86 29,511.78 29,511.78 4,747.8K
16:12 29,508.82 29,527.71 29,508.82 29,527.71 1,556.2K
16:13 29,527.71 29,527.71 29,526.12 29,527.71 126.5K
16:14 29,524.99 29,527.50 29,513.18 29,513.18 1,140.8K
16:15 29,519.54 29,519.54 29,507.84 29,507.84 55.8K
16:16 29,502.69 29,552.95 29,502.69 29,536.57 5,597.2K
16:17 29,538.16 29,538.16 29,530.21 29,530.21 247.7K
16:18 29,537.49 29,570.19 29,537.49 29,570.19 4,343.6K
16:19 29,569.70 29,590.88 29,565.38 29,590.88 8,308.7K
16:20 29,600.01 29,600.01 29,592.05 29,600.01 506.0K
16:21 29,598.42 29,604.78 29,588.79 29,588.79 1,235.4K
16:22 29,588.79 29,588.79 29,566.52 29,568.78 3,214.9K
16:23 29,575.18 29,579.25 29,575.18 29,579.25 380.7K
16:24 29,576.07 29,584.02 29,576.07 29,577.66 359.9K
16:25 29,566.53 29,568.37 29,556.98 29,568.37 2,885.8K
16:26 29,567.71 29,570.89 29,560.85 29,560.85 424.7K
16:27 29,562.93 29,572.42 29,560.87 29,572.42 28.4K
16:28 29,594.97 29,599.77 29,583.86 29,599.77 390.3K
16:29 29,609.53 29,611.36 29,606.82 29,606.82 991.2K
16:30 29,605.23 29,605.23 29,555.23 29,561.59 328.6K
16:31 29,553.64 29,559.59 29,546.87 29,551.64 1,862.8K
16:32 29,552.39 29,571.17 29,541.15 29,571.17 363.2K
16:33 29,560.73 29,560.73 29,558.22 29,558.22 63.3K
16:34 29,569.35 29,575.97 29,569.35 29,575.97 414.5K
16:35 29,569.61 29,574.61 29,560.29 29,574.61 221.7K
16:36 29,579.38 29,583.96 29,579.38 29,583.96 2,720.0K
16:37 29,582.38 29,602.42 29,582.38 29,602.42 938.8K
16:38 29,586.54 29,593.97 29,571.43 29,593.97 2,050.4K
16:39 29,589.91 29,595.59 29,589.45 29,595.59 454.0K
16:40 29,593.33 29,623.84 29,593.33 29,623.84 270.2K
16:41 29,617.37 29,625.37 29,611.28 29,625.37 105.4K
16:42 29,623.99 29,623.99 29,610.08 29,612.56 142.1K
16:43 29,604.61 29,604.61 29,596.94 29,597.40 206.5K
16:44 29,597.40 29,597.40 29,575.34 29,575.34 487.1K
16:45 29,575.34 29,604.00 29,575.34 29,604.00 1,147.1K
16:46 29,588.95 29,608.31 29,588.95 29,597.80 1,650.8K
16:47 29,595.72 29,612.59 29,595.72 29,607.82 1,430.3K
16:48 29,599.01 29,634.77 29,599.01 29,634.77 3,067.4K
16:49 29,634.77 29,640.46 29,634.77 29,639.12 468.2K
16:50 29,650.25 29,656.66 29,650.25 29,653.33 374.1K
16:51 29,658.79 29,679.39 29,658.79 29,679.39 1,515.0K
16:52 29,656.62 29,705.27 29,656.62 29,705.27 1,169.1K
16:53 29,712.33 29,755.17 29,712.33 29,738.28 3,428.8K
16:54 29,738.28 29,740.10 29,721.23 29,721.23 1,412.3K
16:55 29,739.65 29,739.65 29,712.36 29,723.93 2,018.3K
16:56 29,725.12 29,736.04 29,720.82 29,736.04 1,290.2K
16:57 29,715.77 29,715.77 29,701.59 29,701.59 956.5K
16:58 29,691.07 29,726.51 29,691.07 29,726.51 335.5K
16:59 29,729.36 29,743.24 29,729.36 29,743.24 165.4K
17:00 29,727.09 29,747.35 29,727.09 29,747.35 471.1K
17:01 29,748.94 29,757.83 29,748.94 29,757.83 250.1K
17:02 29,775.76 29,777.82 29,755.09 29,755.09 798.4K
17:03 29,750.32 29,750.32 29,745.54 29,747.22 2,016.1K
17:04 29,747.00 29,747.00 29,721.32 29,745.67 1,797.4K
17:05 29,757.03 29,757.03 29,695.21 29,695.21 1,676.4K
17:06 29,704.75 29,712.71 29,698.39 29,712.71 2,149.5K
17:07 29,714.55 29,714.55 29,697.94 29,707.49 1,024.9K
17:08 29,695.34 29,706.29 29,678.70 29,706.29 353.0K
17:09 29,699.93 29,703.11 29,693.57 29,693.57 732.8K
17:10 29,674.48 29,694.70 29,670.18 29,689.94 1,372.5K
17:11 29,705.93 29,753.97 29,695.51 29,753.97 2,812.2K
17:12 29,768.39 29,772.49 29,764.54 29,772.49 1,600.6K
17:13 29,754.72 29,767.72 29,748.47 29,748.47 1,507.9K
17:14 29,748.47 29,784.65 29,748.47 29,784.65 1,304.3K
17:15 29,793.53 29,801.76 29,793.53 29,801.76 4,893.6K
17:16 29,803.15 29,803.84 29,774.84 29,774.84 2,963.1K
17:17 29,791.13 29,793.19 29,790.01 29,791.37 3,858.4K
17:18 29,789.77 29,806.90 29,789.77 29,806.90 7,451.5K
17:19 29,789.19 29,789.19 29,786.01 29,786.01 2,362.9K
17:20 29,787.61 29,787.61 29,760.91 29,760.91 1,360.7K
17:21 29,785.72 29,800.69 29,721.35 29,721.35 3,641.1K
17:22 29,735.19 29,749.50 29,735.19 29,744.73 1,666.3K
17:23 29,743.14 29,771.15 29,743.14 29,771.15 3,159.6K
17:24 29,760.69 29,772.99 29,754.13 29,769.81 3,627.2K
17:25 29,760.24 29,760.24 29,690.62 29,720.25 1,703.3K
17:26 29,710.71 29,723.43 29,710.71 29,723.32 1,324.8K
17:27 29,694.66 29,724.88 29,677.82 29,724.88 21,033.0K
17:28 29,759.87 29,766.79 29,755.65 29,755.71 17,458.9K
17:29 29,740.25 29,740.25 29,679.62 29,694.85 3,196.5K
17:30 29,721.89 29,746.67 29,721.89 29,746.67 1,741.8K
17:31 29,749.85 29,760.98 29,744.65 29,744.65 1,777.3K
17:32 29,752.60 29,765.33 29,752.60 29,763.73 2,412.5K
17:33 29,763.68 29,763.68 29,697.47 29,697.47 2,392.0K
17:34 29,720.23 29,740.48 29,718.64 29,740.48 1,140.3K
17:35 29,734.01 29,735.60 29,722.88 29,722.88 907.4K
17:36 29,691.77 29,691.77 29,647.01 29,660.06 3,583.6K
17:37 29,642.75 29,651.79 29,642.75 29,651.79 1,912.5K
17:38 29,647.92 29,657.93 29,634.74 29,657.93 1,419.8K
17:39 29,657.72 29,678.67 29,653.81 29,653.81 466.1K
17:40 29,674.24 29,683.37 29,674.24 29,679.46 906.0K
17:41 29,692.18 29,753.09 29,692.18 29,744.64 1,200.9K
17:42 29,738.28 29,802.90 29,738.28 29,802.90 5,193.2K
17:43 29,777.45 29,791.77 29,777.45 29,791.77 2,123.6K
17:44 29,791.71 29,811.24 29,791.71 29,811.24 1,220.3K
17:45 29,782.78 29,790.32 29,770.79 29,790.32 1,311.5K
17:46 29,788.73 29,817.74 29,788.73 29,817.74 404.5K
17:47 29,806.93 29,812.62 29,795.13 29,795.13 1,053.3K
17:48 29,791.95 29,791.95 29,752.35 29,752.35 1,173.4K
17:49 29,753.94 29,768.26 29,752.35 29,768.26 740.1K
17:50 29,752.24 29,758.18 29,752.24 29,758.18 174.1K
17:51 29,742.01 29,742.01 29,711.62 29,719.57 976.0K
17:52 29,730.03 29,756.26 29,730.03 29,752.80 203.6K
17:53 29,752.80 29,752.80 29,751.21 29,751.21 77.0K
17:54 29,764.58 29,812.72 29,764.58 29,812.72 3,799.3K
17:55 29,811.13 29,811.13 29,811.13 29,811.13 879.1K
17:56 29,803.17 29,803.17 29,780.90 29,780.90 746.4K
17:57 29,776.13 29,802.50 29,776.13 29,802.50 1,398.9K
17:58 29,805.01 29,805.01 29,772.70 29,778.16 815.6K
17:59 29,776.57 29,776.57 29,771.10 29,771.10 247.3K
18:00 29,771.10 29,785.67 29,771.10 29,785.00 784.0K
18:01 29,785.00 29,796.93 29,785.00 29,793.75 489.5K
18:02 29,796.93 29,796.93 29,796.93 29,796.93 100.7K
18:03 29,796.93 29,798.07 29,796.48 29,798.07 847.5K
18:04 29,799.66 29,829.88 29,799.66 29,829.88 3,226.9K
18:05 29,815.98 29,817.57 29,815.98 29,817.57 1,142.0K
18:06 29,836.24 29,836.24 29,786.68 29,786.68 2,651.5K
18:07 29,774.62 29,779.40 29,763.49 29,763.49 709.3K
18:08 29,761.69 29,761.69 29,738.95 29,758.97 2,259.3K
18:09 29,754.61 29,757.56 29,753.71 29,757.56 540.4K
18:10 29,756.65 29,756.65 29,725.25 29,725.25 807.6K
18:11 29,725.25 29,748.26 29,716.61 29,748.26 2,154.3K
18:12 29,753.03 29,768.94 29,753.03 29,768.94 367.6K
18:13 29,765.76 29,768.94 29,757.56 29,757.56 33.7K
18:14 29,757.56 29,773.04 29,755.76 29,755.76 1,050.8K
18:15 29,723.95 29,724.92 29,709.64 29,724.92 2,828.1K
18:16 29,723.33 29,739.24 29,718.56 29,739.24 4,051.6K
18:17 29,723.77 29,723.77 29,683.67 29,691.83 754.4K
18:18 29,686.14 29,700.90 29,683.49 29,700.90 514.3K
18:19 29,691.35 29,713.62 29,691.35 29,713.62 1,613.1K
18:20 29,710.44 29,723.53 29,697.71 29,723.53 492.4K
18:21 29,727.18 29,746.53 29,727.18 29,739.75 221.5K
18:22 29,722.48 29,738.39 29,720.89 29,738.39 1,604.5K
18:23 29,735.21 29,735.21 29,709.54 29,719.09 144.2K
18:24 29,714.32 29,714.32 29,695.23 29,703.41 363.9K
18:25 29,701.82 29,701.82 29,677.29 29,677.29 2,041.1K
18:26 29,687.05 29,706.14 29,687.05 29,706.14 2,531.0K
18:27 29,704.55 29,704.55 29,670.71 29,670.71 527.3K
18:28 29,681.85 29,702.85 29,681.85 29,702.85 131.1K
18:29 29,708.54 29,708.54 29,695.60 29,695.60 241.8K
18:30 29,697.19 29,705.73 29,689.24 29,701.17 1,430.6K
18:31 29,721.43 29,726.98 29,721.43 29,726.98 1,278.6K
18:32 29,745.21 29,751.90 29,745.21 29,751.10 2,487.9K
18:33 29,747.63 29,783.09 29,727.50 29,727.50 19,050.0K
18:34 29,775.38 29,779.72 29,775.38 29,778.13 380.4K
18:35 29,789.61 29,789.61 29,778.22 29,787.82 1,399.1K
18:36 29,786.23 29,804.85 29,786.23 29,804.85 1,179.5K
18:37 29,808.03 29,818.10 29,796.64 29,818.10 1,050.2K
18:38 29,814.91 29,818.10 29,789.06 29,789.06 441.6K
18:39 29,702.82 29,730.35 29,702.82 29,720.80 2,242.7K
18:40 29,754.66 29,754.66 29,754.66 29,754.66 873.3K
18:51 29,837.42 29,837.42 29,837.42 29,837.42 2,987.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし