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 30,348.72 30,350.31 30,348.72 30,348.72 498.7K
09:51 30,343.94 30,343.94 30,337.58 30,337.58 114.1K
09:52 30,337.58 30,337.58 30,326.45 30,326.45 1,668.3K
09:53 30,328.04 30,328.04 30,328.04 30,328.04 72.0K
09:54 30,328.04 30,328.04 30,326.45 30,326.45 54.0K
09:55 30,326.45 30,329.63 30,326.45 30,329.63 455.6K
09:56 30,329.63 30,331.22 30,328.04 30,331.22 125.9K
09:57 30,328.04 30,331.22 30,328.04 30,328.04 78.0K
09:58 30,326.45 30,329.63 30,326.45 30,326.45 533.6K
09:59 30,320.09 30,323.27 30,289.86 30,289.86 2,535.6K
10:00 30,288.27 30,321.46 30,234.25 30,234.25 2,385.5K
10:01 30,202.27 30,230.72 30,202.27 30,213.02 4,367.3K
10:02 30,207.75 30,223.37 30,198.52 30,218.10 962.3K
10:03 30,226.00 30,257.10 30,226.00 30,254.64 1,614.0K
10:04 30,273.73 30,319.13 30,259.69 30,272.00 2,507.9K
10:05 30,272.00 30,272.00 30,218.71 30,218.71 1,863.7K
10:06 30,173.85 30,173.85 30,156.01 30,167.14 1,728.2K
10:07 30,196.26 30,198.01 30,194.67 30,198.01 1,061.5K
10:08 30,169.39 30,211.71 30,169.39 30,211.71 2,469.7K
10:09 30,210.12 30,210.12 30,165.11 30,184.96 786.5K
10:10 30,162.03 30,165.65 30,155.18 30,165.65 478.9K
10:11 30,156.10 30,156.10 30,137.69 30,137.69 1,211.8K
10:12 30,072.16 30,080.76 30,055.31 30,080.76 3,725.9K
10:13 30,066.39 30,066.39 30,060.18 30,061.77 611.3K
10:14 30,085.63 30,085.63 30,044.11 30,050.47 1,936.6K
10:15 30,028.20 30,033.13 30,018.13 30,033.13 2,667.9K
10:16 30,037.06 30,037.06 29,985.35 29,985.35 369.6K
10:17 29,983.76 30,000.84 29,983.76 30,000.84 626.8K
10:18 30,001.75 30,022.98 30,001.75 30,007.50 457.9K
10:19 30,004.54 30,056.14 30,004.54 30,056.14 419.8K
10:20 30,043.41 30,043.41 30,029.98 30,041.33 2,535.9K
10:21 30,041.33 30,059.09 30,010.57 30,010.57 137.5K
10:22 29,999.43 30,009.67 29,999.43 30,009.67 636.7K
10:23 30,011.26 30,011.26 30,008.08 30,009.67 710.7K
10:24 30,002.41 30,037.41 29,996.05 30,026.27 3,279.4K
10:25 29,995.89 29,995.89 29,995.89 29,995.89 49.0K
11:51 29,940.89 29,944.07 29,931.34 29,944.07 46,009.2K
11:52 29,944.07 29,944.07 29,942.23 29,942.23 143.3K
11:53 29,942.23 29,978.03 29,942.23 29,978.03 40.4K
11:54 29,978.03 29,978.03 29,953.90 29,953.90 27.6K
11:55 29,949.13 29,949.13 29,944.30 29,944.30 106.6K
11:56 29,942.71 29,958.62 29,942.71 29,958.62 893.2K
11:57 29,957.03 29,957.03 29,938.36 29,938.36 78.9K
11:58 29,938.36 29,938.36 29,928.81 29,928.81 538.3K
11:59 29,917.43 29,917.43 29,886.04 29,886.04 653.5K
12:00 29,886.04 29,886.04 29,886.04 29,886.04 39.4K
12:01 29,889.22 29,889.22 29,889.22 29,889.22 41.8K
12:02 29,889.22 29,892.09 29,889.22 29,892.09 168.5K
12:03 29,900.04 29,921.17 29,896.86 29,920.48 278.3K
12:04 29,932.53 29,937.30 29,924.58 29,927.76 959.3K
12:05 29,940.75 29,945.52 29,940.75 29,945.52 32.9K
12:06 29,945.52 29,951.89 29,945.52 29,951.89 101.7K
12:07 29,956.71 29,961.72 29,956.71 29,961.72 106.1K
12:08 29,961.72 29,966.50 29,961.72 29,961.72 24.0K
12:09 29,937.87 29,940.15 29,937.87 29,940.15 1,815.2K
12:10 29,940.15 29,943.56 29,937.12 29,937.12 213.4K
12:11 29,932.35 29,935.31 29,925.76 29,925.76 1,073.0K
12:12 29,922.58 29,922.58 29,914.63 29,917.81 787.0K
12:13 29,919.40 29,919.40 29,903.24 29,903.24 353.4K
12:14 29,903.24 29,913.70 29,903.24 29,913.70 442.8K
12:15 29,908.93 29,913.70 29,908.93 29,913.70 388.4K
12:16 29,934.70 29,937.88 29,934.70 29,937.88 259.0K
12:17 29,931.52 29,931.52 29,929.93 29,929.93 65.6K
12:18 29,926.75 29,926.75 29,916.95 29,919.24 679.1K
12:19 29,917.86 29,917.86 29,912.64 29,912.64 1,145.8K
12:20 29,914.23 29,914.23 29,903.70 29,910.07 179.9K
12:21 29,903.70 29,903.70 29,895.75 29,898.93 1,548.5K
12:22 29,895.07 29,903.27 29,891.89 29,898.22 1,000.7K
12:23 29,899.81 29,899.81 29,889.34 29,892.53 611.1K
12:24 29,862.30 29,862.30 29,847.99 29,849.58 10,694.1K
12:25 29,822.29 29,822.29 29,786.88 29,788.47 1,266.8K
12:26 29,794.83 29,816.47 29,774.15 29,816.47 4,016.0K
12:27 29,802.82 29,802.82 29,790.10 29,801.23 7,050.1K
12:28 29,807.84 29,811.03 29,807.84 29,811.03 2,238.1K
12:29 29,772.21 29,775.39 29,759.27 29,762.45 2,049.6K
12:30 29,770.40 29,770.40 29,726.46 29,726.46 2,089.0K
12:31 29,728.95 29,746.70 29,697.31 29,697.31 1,438.7K
12:32 29,694.13 29,698.90 29,682.74 29,694.13 577.6K
12:33 29,736.18 29,739.61 29,734.59 29,738.02 854.5K
12:34 29,741.20 29,741.20 29,725.05 29,739.61 1,033.5K
12:35 29,739.61 29,739.61 29,665.44 29,671.35 1,875.4K
12:36 29,668.17 29,668.17 29,634.76 29,634.76 11,647.0K
12:37 29,636.35 29,641.13 29,634.76 29,641.13 2,914.1K
12:38 29,650.67 29,650.67 29,625.22 29,626.81 4,555.0K
12:39 29,623.63 29,623.63 29,617.94 29,617.94 1,378.9K
12:40 29,624.30 29,632.25 29,613.88 29,619.02 911.1K
12:41 29,620.61 29,623.79 29,617.43 29,623.79 926.4K
12:42 29,622.20 29,623.79 29,620.61 29,623.79 287.3K
12:43 29,617.18 29,617.63 29,614.45 29,616.04 563.7K
12:44 29,612.86 29,622.66 29,612.86 29,617.43 1,162.5K
12:45 29,625.38 29,684.88 29,625.38 29,684.88 2,427.6K
12:46 29,678.52 29,683.23 29,668.92 29,668.92 1,517.2K
12:47 29,668.92 29,676.87 29,642.72 29,642.72 1,026.1K
12:48 29,641.13 29,658.20 29,638.62 29,638.62 633.8K
12:49 29,638.62 29,644.98 29,638.62 29,644.98 780.2K
12:50 29,641.80 29,641.80 29,624.15 29,624.15 762.5K
12:51 29,628.83 29,628.83 29,583.54 29,583.54 803.8K
12:52 29,578.52 29,578.52 29,557.84 29,557.84 1,833.7K
12:53 29,556.25 29,556.25 29,544.89 29,544.89 1,930.8K
12:54 29,528.94 29,546.55 29,521.67 29,546.55 1,719.3K
12:55 29,543.93 29,543.93 29,537.99 29,537.99 773.7K
12:56 29,543.59 29,543.59 29,524.78 29,524.78 2,140.9K
12:57 29,518.42 29,521.84 29,513.64 29,513.64 1,023.4K
12:58 29,513.64 29,516.82 29,504.76 29,504.76 2,074.3K
12:59 29,507.94 29,514.37 29,507.94 29,509.60 803.7K
13:00 29,509.60 29,512.78 29,495.93 29,495.93 1,032.6K
13:01 29,487.08 29,500.44 29,472.79 29,500.44 8,266.8K
13:02 29,498.85 29,498.85 29,481.77 29,481.77 864.5K
13:03 29,487.71 29,487.71 29,388.85 29,389.05 1,236.7K
13:04 29,379.51 29,427.10 29,376.94 29,409.61 1,560.6K
13:05 29,408.24 29,408.24 29,308.73 29,308.73 1,607.2K
13:06 29,348.27 29,359.67 29,344.17 29,359.67 1,230.9K
13:07 29,391.40 29,391.40 29,374.49 29,374.49 414.1K
13:08 29,371.51 29,376.68 29,362.03 29,376.68 1,413.3K
13:09 29,367.13 29,382.02 29,364.94 29,364.94 1,465.2K
13:10 29,382.30 29,382.30 29,368.32 29,369.91 653.2K
13:11 29,369.91 29,369.91 29,325.48 29,346.16 999.5K
13:12 29,352.52 29,354.80 29,342.08 29,354.80 1,071.6K
13:13 29,365.02 29,365.02 29,348.97 29,348.97 3,879.2K
13:14 29,345.79 29,347.38 29,334.07 29,334.07 805.8K
13:15 29,338.17 29,338.17 29,327.75 29,327.75 622.1K
13:16 29,350.17 29,380.89 29,350.17 29,380.89 1,089.0K
13:17 29,369.76 29,380.89 29,345.40 29,354.61 1,180.2K
13:18 29,354.61 29,363.71 29,351.88 29,360.85 632.2K
13:19 29,343.13 29,343.13 29,340.17 29,341.76 503.5K
13:20 29,346.53 29,346.53 29,343.35 29,343.41 468.0K
13:21 29,341.80 29,341.80 29,321.54 29,321.54 2,645.1K
13:22 29,339.97 29,339.97 29,301.13 29,332.92 2,066.2K
13:23 29,333.15 29,352.07 29,320.44 29,320.44 1,142.0K
13:24 29,320.68 29,327.53 29,309.96 29,316.33 1,594.1K
13:25 29,334.27 29,348.55 29,328.11 29,348.55 1,173.5K
13:26 29,328.81 29,354.26 29,328.81 29,339.66 688.6K
13:27 29,338.32 29,344.48 29,329.83 29,329.83 684.8K
13:28 29,344.15 29,356.49 29,337.99 29,356.49 2,220.9K
13:29 29,367.79 29,377.33 29,352.05 29,352.05 2,869.3K
13:30 29,345.68 29,345.68 29,331.49 29,335.04 1,204.9K
13:31 29,338.22 29,339.12 29,338.22 29,339.12 1,794.0K
13:32 29,334.35 29,350.92 29,333.65 29,350.92 848.8K
13:33 29,346.15 29,357.08 29,337.99 29,357.08 1,930.8K
13:34 29,352.31 29,352.31 29,340.96 29,347.57 1,847.3K
13:35 29,353.93 29,353.93 29,348.26 29,348.26 321.2K
13:36 29,353.81 29,353.81 29,314.40 29,328.87 2,518.5K
13:37 29,327.27 29,357.18 29,327.27 29,344.21 2,021.3K
13:38 29,350.57 29,350.57 29,339.51 29,347.75 594.0K
13:39 29,347.75 29,369.12 29,347.75 29,364.12 903.2K
13:40 29,360.94 29,363.87 29,344.78 29,363.87 2,614.2K
13:41 29,384.60 29,384.60 29,374.16 29,374.16 2,808.1K
13:42 29,387.10 29,387.80 29,383.45 29,387.80 610.5K
13:43 29,377.09 29,377.09 29,363.47 29,370.30 910.8K
13:44 29,380.14 29,383.14 29,372.68 29,372.68 2,261.9K
13:45 29,352.71 29,371.85 29,352.71 29,371.85 879.6K
13:46 29,366.93 29,406.96 29,363.75 29,406.96 1,932.8K
13:47 29,412.15 29,412.15 29,392.02 29,392.02 989.9K
13:48 29,395.20 29,407.25 29,395.20 29,405.66 521.8K
13:49 29,413.82 29,413.82 29,401.10 29,402.69 890.9K
13:50 29,391.55 29,402.20 29,382.86 29,382.86 1,531.4K
13:51 29,389.22 29,395.59 29,384.45 29,384.45 382.1K
13:52 29,373.32 29,378.09 29,370.14 29,370.14 760.2K
13:53 29,376.50 29,376.50 29,353.96 29,353.96 286.2K
13:54 29,353.96 29,358.73 29,353.96 29,353.96 426.9K
13:55 29,350.78 29,361.91 29,350.78 29,356.45 1,210.6K
13:56 29,374.13 29,374.13 29,363.00 29,363.00 365.6K
13:57 29,368.99 29,372.22 29,364.27 29,364.27 1,753.3K
13:58 29,343.59 29,346.77 29,334.47 29,344.02 2,022.8K
13:59 29,339.24 29,347.20 29,335.37 29,335.37 572.5K
14:00 29,335.37 29,335.37 29,293.57 29,293.57 2,298.9K
14:01 29,299.24 29,299.24 29,266.93 29,266.93 558.6K
14:02 29,265.34 29,265.34 29,241.10 29,249.14 268.1K
14:03 29,244.36 29,244.36 29,240.70 29,242.29 1,337.9K
14:04 29,212.24 29,212.24 29,204.96 29,206.55 1,197.4K
14:05 29,207.24 29,215.19 29,162.96 29,162.96 2,974.5K
14:06 29,157.47 29,157.62 29,146.78 29,151.55 2,206.5K
14:07 29,159.50 29,175.41 29,159.50 29,165.79 1,579.7K
14:08 29,162.60 29,162.60 29,127.65 29,132.19 933.2K
14:09 29,116.95 29,129.93 29,116.95 29,126.75 2,364.3K
14:10 29,129.93 29,129.93 29,111.61 29,111.61 3,136.6K
14:11 29,097.29 29,097.29 29,079.44 29,096.88 4,368.1K
14:12 29,127.10 29,147.17 29,115.36 29,139.89 2,041.7K
14:13 29,051.58 29,066.15 29,047.06 29,066.15 1,779.8K
14:14 29,055.24 29,149.04 29,055.24 29,149.04 2,419.9K
14:15 29,137.91 29,169.26 29,135.59 29,169.26 1,614.0K
14:16 29,181.79 29,181.79 29,137.60 29,163.55 2,290.3K
14:17 29,127.10 29,171.04 29,112.79 29,171.04 2,225.3K
14:18 29,178.95 29,184.66 29,165.99 29,184.66 784.2K
14:19 29,204.00 29,204.00 29,199.02 29,203.79 1,399.4K
14:20 29,206.97 29,220.18 29,196.32 29,196.32 635.4K
14:21 29,212.02 29,237.42 29,163.23 29,163.23 1,022.5K
14:22 29,173.21 29,219.07 29,173.21 29,219.07 621.2K
14:23 29,173.92 29,178.69 29,169.15 29,169.15 548.0K
14:24 29,175.51 29,187.81 29,175.51 29,184.63 1,546.6K
14:25 29,140.01 29,171.99 29,133.53 29,133.53 7,377.1K
14:26 29,124.61 29,128.14 29,100.41 29,128.14 2,542.2K
14:27 29,126.55 29,126.55 29,101.37 29,124.86 1,397.7K
14:28 29,130.22 29,136.58 29,130.22 29,136.58 1,282.2K
14:29 29,113.33 29,113.33 29,099.29 29,099.29 758.6K
14:30 29,097.70 29,098.85 29,082.95 29,082.95 3,227.5K
14:31 29,074.30 29,074.30 29,051.10 29,059.30 3,883.3K
14:32 29,057.02 29,062.89 29,056.53 29,062.89 3,440.7K
14:33 29,065.58 29,097.75 29,065.58 29,097.75 3,287.9K
14:34 29,085.03 29,096.64 29,076.58 29,096.64 628.7K
14:35 29,091.87 29,091.87 29,068.10 29,068.10 1,109.4K
14:36 29,065.33 29,100.32 29,065.33 29,100.32 1,905.5K
14:37 29,090.81 29,090.81 29,078.09 29,079.68 858.3K
14:38 29,091.82 29,106.16 29,091.82 29,106.16 567.0K
14:39 29,080.56 29,080.56 29,064.66 29,064.66 1,587.7K
14:40 29,061.48 29,092.75 29,061.48 29,092.75 1,151.7K
14:41 29,095.93 29,095.93 29,068.41 29,068.41 430.4K
14:42 29,068.41 29,068.41 29,024.18 29,025.28 665.8K
14:43 28,980.10 28,996.28 28,980.10 28,996.28 1,869.6K
14:44 29,022.22 29,022.22 29,004.97 29,012.82 983.1K
14:45 29,006.46 29,006.46 28,986.80 28,986.80 1,626.9K
14:46 28,989.62 29,002.32 28,989.62 28,995.95 1,611.7K
14:47 29,002.32 29,024.53 29,000.03 29,024.53 452.5K
14:48 29,022.94 29,059.52 29,019.75 29,052.15 2,012.9K
14:49 29,042.08 29,085.88 29,042.08 29,083.47 1,664.7K
14:50 29,085.06 29,085.06 29,060.89 29,072.02 1,387.8K
14:51 29,065.66 29,065.66 29,049.26 29,049.26 834.5K
14:52 29,096.63 29,096.63 29,054.11 29,068.83 784.4K
14:53 29,061.85 29,142.20 29,055.90 29,142.20 1,551.6K
14:54 29,115.66 29,145.24 29,109.67 29,145.24 2,040.6K
14:55 29,113.94 29,157.51 29,113.94 29,157.51 862.3K
14:56 29,144.18 29,166.03 29,138.62 29,138.62 623.3K
14:57 29,139.10 29,151.38 29,129.76 29,151.38 757.7K
14:58 29,149.79 29,162.73 29,149.79 29,162.73 862.1K
14:59 29,165.91 29,182.89 29,161.14 29,182.89 652.2K
15:00 29,169.39 29,194.05 29,169.39 29,189.22 609.6K
15:01 29,201.28 29,202.87 29,194.91 29,202.87 365.2K
15:02 29,199.69 29,199.69 29,182.61 29,182.61 858.4K
15:03 29,212.66 29,262.05 29,212.66 29,262.05 790.0K
15:04 29,262.72 29,272.52 29,257.95 29,272.52 1,022.9K
15:05 29,263.39 29,273.19 29,257.28 29,257.28 4,835.3K
15:06 29,258.87 29,268.47 29,258.87 29,268.47 1,196.5K
15:07 29,260.51 29,272.57 29,258.22 29,258.22 512.7K
15:08 29,264.94 29,268.13 29,263.35 29,263.35 1,066.5K
15:09 29,266.54 29,266.54 29,253.57 29,253.57 859.0K
15:10 29,250.30 29,250.30 29,222.48 29,222.48 569.3K
15:11 29,227.25 29,244.39 29,227.25 29,244.39 675.0K
15:12 29,270.16 29,274.94 29,256.30 29,256.30 415.3K
15:13 29,256.30 29,265.64 29,256.30 29,265.64 457.7K
15:14 29,265.64 29,343.58 29,265.64 29,343.58 63,984.3K
15:15 29,357.44 29,364.73 29,339.17 29,340.35 3,555.9K
15:16 29,338.67 29,362.24 29,338.67 29,360.65 2,204.3K
15:17 29,354.74 29,359.52 29,354.74 29,359.52 1,292.2K
15:18 29,380.19 29,380.19 29,364.34 29,364.34 2,041.0K
15:19 29,321.69 29,321.69 29,297.83 29,299.42 1,004.3K
15:20 29,290.57 29,295.34 29,290.57 29,295.34 843.4K
15:21 29,292.58 29,292.58 29,286.16 29,292.04 752.2K
15:22 29,287.02 29,287.02 29,239.00 29,239.00 602.9K
15:23 29,235.82 29,253.31 29,235.82 29,253.31 721.7K
15:24 29,253.31 29,256.49 29,242.18 29,242.18 1,379.9K
15:25 29,234.23 29,267.21 29,234.23 29,267.21 1,482.5K
15:26 29,268.80 29,289.48 29,268.80 29,288.11 975.7K
15:27 29,275.38 29,280.16 29,273.79 29,276.97 1,956.2K
15:28 29,273.79 29,273.79 29,264.83 29,264.83 690.5K
15:29 29,266.42 29,266.42 29,255.28 29,255.28 2,096.7K
15:30 29,264.83 29,264.83 29,246.60 29,253.88 441.6K
15:31 29,268.19 29,268.19 29,261.83 29,261.83 477.0K
15:32 29,257.06 29,323.46 29,257.06 29,323.46 1,304.8K
15:33 29,333.00 29,362.80 29,333.00 29,362.80 565.9K
15:34 29,367.57 29,367.57 29,340.53 29,340.53 686.6K
15:35 29,356.71 29,356.79 29,347.94 29,347.94 892.2K
15:36 29,352.71 29,352.71 29,349.30 29,349.30 644.7K
15:37 29,349.30 29,355.66 29,349.30 29,350.89 1,064.1K
15:38 29,344.42 29,344.42 29,332.92 29,339.28 1,635.5K
15:39 29,334.51 29,337.69 29,332.92 29,333.13 383.5K
15:40 29,320.15 29,325.21 29,302.51 29,302.51 660.3K
15:41 29,297.45 29,297.45 29,287.90 29,287.90 274.0K
15:42 29,294.26 29,294.26 29,287.90 29,292.67 1,017.2K
15:43 29,289.49 29,318.86 29,289.49 29,318.86 492.1K
15:44 29,293.81 29,293.81 29,283.59 29,289.96 475.5K
15:45 29,285.19 29,289.96 29,285.19 29,289.96 359.8K
15:46 29,291.55 29,307.89 29,291.55 29,307.89 769.4K
15:47 29,304.49 29,304.49 29,274.69 29,274.69 810.6K
15:48 29,273.10 29,292.68 29,269.92 29,292.68 398.4K
15:49 29,292.68 29,308.59 29,292.68 29,308.59 680.3K
15:50 29,299.05 29,320.01 29,299.05 29,312.46 444.9K
15:51 29,315.65 29,322.52 29,315.65 29,322.52 2,042.2K
15:52 29,317.75 29,341.32 29,317.75 29,340.65 791.4K
15:53 29,359.23 29,381.61 29,358.75 29,372.79 1,048.5K
15:54 29,366.43 29,366.43 29,359.20 29,359.20 455.6K
15:55 29,338.02 29,347.56 29,336.43 29,336.43 774.5K
15:56 29,328.48 29,330.07 29,323.03 29,323.03 356.4K
15:57 29,326.21 29,326.21 29,312.34 29,312.34 917.7K
15:58 29,315.58 29,329.48 29,315.58 29,325.63 513.6K
15:59 29,324.04 29,358.86 29,324.04 29,341.78 907.9K
16:00 29,344.96 29,421.53 29,344.96 29,421.53 1,776.8K
16:01 29,421.53 29,424.71 29,416.76 29,416.76 1,426.6K
16:02 29,402.67 29,445.89 29,402.67 29,445.89 2,176.7K
16:03 29,455.90 29,455.90 29,446.36 29,447.95 4,970.2K
16:04 29,455.90 29,455.90 29,422.25 29,422.25 2,272.3K
16:05 29,422.25 29,428.89 29,420.94 29,425.71 905.5K
16:06 29,420.94 29,444.38 29,420.94 29,429.98 585.5K
16:07 29,433.17 29,437.94 29,428.60 29,434.96 540.7K
16:08 29,430.19 29,430.19 29,405.82 29,413.88 668.3K
16:09 29,413.88 29,415.63 29,395.37 29,395.37 582.3K
16:10 29,372.73 29,373.19 29,354.10 29,354.10 2,057.1K
16:11 29,350.92 29,355.69 29,344.56 29,344.56 430.9K
16:12 29,342.97 29,357.28 29,342.97 29,346.15 632.5K
16:13 29,346.15 29,350.92 29,342.97 29,342.97 420.2K
16:14 29,342.97 29,347.74 29,342.97 29,342.97 272.7K
16:15 29,342.97 29,351.03 29,342.97 29,347.84 409.7K
16:16 29,348.51 29,348.51 29,345.33 29,348.51 367.5K
16:17 29,354.87 29,364.42 29,351.69 29,351.69 528.5K
16:18 29,351.69 29,394.34 29,351.69 29,394.34 442.3K
16:19 29,392.75 29,400.76 29,392.75 29,399.17 522.5K
16:20 29,394.40 29,394.40 29,377.57 29,377.57 348.9K
16:21 29,372.80 29,395.86 29,372.80 29,395.86 303.6K
16:22 29,402.22 29,412.66 29,398.81 29,398.81 1,169.6K
16:23 29,394.03 29,440.51 29,394.03 29,440.51 608.4K
16:24 29,438.92 29,438.92 29,432.55 29,435.73 453.8K
16:25 29,432.55 29,432.55 29,399.11 29,402.29 699.0K
16:26 29,402.29 29,402.29 29,386.71 29,386.71 592.2K
16:27 29,384.90 29,399.32 29,384.90 29,399.32 445.8K
16:28 29,409.02 29,413.80 29,385.16 29,385.16 21,505.2K
16:29 29,353.35 29,353.35 29,337.45 29,340.83 21,678.2K
16:30 29,329.45 29,329.45 29,327.86 29,329.45 4,642.7K
16:31 29,335.81 29,375.57 29,332.63 29,375.57 3,578.2K
16:32 29,362.38 29,375.11 29,362.38 29,367.15 8,176.0K
16:33 29,372.40 29,389.92 29,364.47 29,389.92 4,587.4K
16:34 29,385.15 29,385.15 29,374.91 29,374.91 701.3K
16:35 29,379.68 29,406.72 29,364.28 29,364.28 9,707.9K
16:36 29,365.87 29,370.64 29,365.87 29,365.87 668.6K
16:37 29,365.43 29,365.43 29,339.75 29,339.75 472.9K
16:38 29,347.38 29,363.75 29,343.07 29,363.75 705.2K
16:39 29,387.61 29,411.34 29,387.61 29,411.34 5,503.9K
16:40 29,466.84 29,466.84 29,421.91 29,421.91 5,938.4K
16:41 29,412.37 29,502.06 29,412.37 29,502.06 3,490.1K
16:42 29,492.51 29,492.51 29,479.79 29,482.25 1,768.3K
16:43 29,480.66 29,505.18 29,480.66 29,505.18 2,069.8K
16:44 29,467.01 29,478.37 29,465.41 29,478.37 6,599.9K
16:45 29,492.41 29,495.54 29,486.90 29,486.90 585.3K
16:46 29,500.80 29,500.80 29,489.66 29,492.84 1,958.0K
16:47 29,501.72 29,501.72 29,493.76 29,493.76 837.6K
16:48 29,472.17 29,479.42 29,466.41 29,466.41 885.3K
16:49 29,470.50 29,482.56 29,470.50 29,479.38 1,175.6K
16:50 29,501.64 29,501.64 29,462.17 29,479.38 1,075.7K
16:51 29,467.96 29,486.72 29,464.78 29,486.72 929.0K
16:52 29,515.35 29,515.35 29,485.82 29,498.54 472.6K
16:53 29,489.05 29,489.05 29,483.59 29,483.59 382.8K
16:54 29,484.28 29,495.13 29,484.28 29,493.54 1,008.9K
16:55 29,488.77 29,504.68 29,488.77 29,491.18 768.7K
16:56 29,491.18 29,491.18 29,467.74 29,477.28 711.9K
16:57 29,485.23 29,496.37 29,483.19 29,483.19 941.2K
16:58 29,472.05 29,510.44 29,472.05 29,510.44 3,430.8K
16:59 29,510.44 29,522.99 29,510.44 29,522.99 719.4K
17:00 29,530.94 29,537.31 29,527.76 29,537.31 954.1K
17:01 29,534.12 29,549.13 29,534.12 29,549.13 1,713.9K
17:02 29,560.27 29,603.27 29,560.27 29,603.27 12,757.9K
17:03 29,611.22 29,654.22 29,611.22 29,654.22 12,860.5K
17:04 29,616.05 29,619.36 29,601.73 29,619.36 7,451.0K
17:05 29,622.54 29,622.54 29,605.05 29,605.05 3,157.7K
17:06 29,601.87 29,601.87 29,568.68 29,568.68 2,697.6K
17:07 29,569.21 29,569.21 29,535.56 29,550.12 3,167.3K
17:08 29,548.53 29,548.53 29,505.22 29,505.22 873.0K
17:09 29,517.94 29,517.94 29,511.58 29,514.82 1,139.6K
17:10 29,516.41 29,525.95 29,516.41 29,518.00 381.2K
17:11 29,508.45 29,525.95 29,508.45 29,525.95 433.8K
17:12 29,522.77 29,522.77 29,516.41 29,516.41 310.9K
17:13 29,510.04 29,522.26 29,510.04 29,522.26 524.9K
17:14 29,514.31 29,515.90 29,494.05 29,494.05 388.7K
17:15 29,497.23 29,527.12 29,497.23 29,527.12 2,002.4K
17:16 29,525.79 29,536.92 29,525.79 29,533.74 1,091.1K
17:17 29,536.92 29,548.06 29,536.92 29,544.88 1,919.9K
17:18 29,543.28 29,551.24 29,543.28 29,551.24 293.4K
17:19 29,554.42 29,554.42 29,538.51 29,538.51 639.8K
17:20 29,543.28 29,556.50 29,543.28 29,556.50 383.5K
17:21 29,544.44 29,544.44 29,533.31 29,533.31 477.7K
17:22 29,523.77 29,528.54 29,521.96 29,521.96 465.6K
17:23 29,528.32 29,531.50 29,528.32 29,528.32 474.6K
17:24 29,528.32 29,538.97 29,528.32 29,534.19 423.7K
17:25 29,537.37 29,537.37 29,529.42 29,529.42 358.4K
17:26 29,531.69 29,531.69 29,520.50 29,520.50 888.0K
17:27 29,498.65 29,498.65 29,491.60 29,491.60 1,186.7K
17:28 29,495.46 29,503.67 29,495.46 29,503.67 437.2K
17:29 29,505.26 29,508.44 29,503.67 29,508.44 509.9K
17:30 29,503.67 29,506.85 29,503.67 29,506.85 357.0K
17:31 29,503.67 29,513.21 29,503.67 29,513.21 643.7K
17:32 29,506.85 29,510.03 29,506.85 29,506.85 316.1K
17:33 29,511.62 29,534.75 29,511.62 29,534.75 1,467.4K
17:34 29,536.14 29,536.14 29,525.78 29,534.43 759.8K
17:35 29,539.20 29,547.15 29,530.92 29,530.92 582.9K
17:36 29,535.69 29,535.69 29,508.65 29,508.65 675.5K
17:37 29,508.65 29,527.38 29,503.88 29,519.43 872.3K
17:38 29,517.84 29,517.84 29,513.06 29,513.06 328.1K
17:39 29,535.65 29,535.65 29,532.47 29,532.47 358.0K
17:40 29,527.70 29,527.70 29,526.11 29,526.11 298.5K
17:41 29,529.29 29,529.29 29,504.41 29,504.41 2,159.4K
17:42 29,491.43 29,491.43 29,480.08 29,480.08 1,063.3K
17:43 29,465.55 29,465.55 29,437.74 29,437.74 4,168.3K
17:44 29,434.55 29,437.74 29,434.55 29,437.74 452.0K
17:45 29,430.45 29,436.00 29,410.82 29,410.82 1,267.4K
17:46 29,405.36 29,405.36 29,393.30 29,393.30 3,356.2K
17:47 29,398.07 29,407.62 29,398.07 29,407.62 733.4K
17:48 29,406.24 29,422.40 29,401.47 29,401.47 912.4K
17:49 29,396.70 29,399.88 29,395.11 29,395.11 727.3K
17:50 29,395.11 29,395.11 29,380.79 29,380.79 296.5K
17:51 29,382.38 29,382.38 29,357.56 29,357.56 286.7K
17:52 29,352.79 29,371.21 29,352.79 29,361.66 864.1K
17:53 29,355.97 29,355.97 29,349.61 29,354.38 1,361.7K
17:54 29,391.61 29,394.79 29,388.43 29,388.43 680.1K
17:55 29,395.04 29,403.00 29,370.35 29,370.35 903.4K
17:56 29,370.35 29,402.41 29,370.35 29,402.41 624.9K
17:57 29,410.37 29,410.37 29,371.07 29,396.37 436.2K
17:58 29,360.78 29,360.78 29,359.11 29,360.03 1,248.9K
17:59 29,358.44 29,358.44 29,342.52 29,342.52 749.2K
18:00 29,344.11 29,345.70 29,332.98 29,345.70 1,551.8K
18:01 29,333.43 29,342.98 29,333.43 29,339.80 389.5K
18:02 29,354.11 29,354.11 29,346.16 29,354.11 828.7K
18:03 29,346.16 29,380.91 29,346.16 29,380.91 838.0K
18:04 29,382.50 29,399.19 29,380.91 29,394.42 1,668.7K
18:05 29,392.83 29,419.87 29,392.83 29,419.87 2,268.7K
18:06 29,410.33 29,415.10 29,408.73 29,415.10 667.8K
18:07 29,452.06 29,452.06 29,427.95 29,427.95 1,842.5K
18:08 29,429.54 29,448.84 29,429.54 29,441.79 749.7K
18:09 29,430.65 29,430.65 29,419.52 29,421.56 2,075.2K
18:10 29,421.56 29,421.56 29,402.15 29,402.15 436.6K
18:11 29,398.97 29,398.97 29,384.65 29,384.65 1,373.2K
18:12 29,384.45 29,388.32 29,384.45 29,388.32 348.4K
18:13 29,391.80 29,408.87 29,391.80 29,394.56 2,058.9K
18:14 29,395.47 29,427.60 29,395.47 29,427.60 850.7K
18:15 29,433.96 29,445.64 29,433.96 29,445.64 1,379.5K
18:16 29,459.47 29,475.38 29,454.73 29,454.73 838.0K
18:17 29,454.73 29,479.36 29,454.73 29,479.36 107.9K
18:18 29,476.18 29,487.32 29,476.18 29,480.06 813.0K
18:19 29,476.88 29,483.44 29,476.88 29,483.44 631.8K
18:20 29,483.44 29,513.44 29,483.44 29,513.44 1,354.2K
18:21 29,511.85 29,529.34 29,511.85 29,529.34 1,042.9K
18:22 29,513.44 29,513.44 29,505.02 29,505.02 731.3K
18:23 29,512.97 29,519.34 29,512.97 29,513.64 169.0K
18:24 29,510.46 29,516.83 29,510.46 29,516.83 627.9K
18:25 29,480.50 29,491.69 29,480.50 29,486.92 674.5K
18:26 29,490.10 29,499.64 29,490.10 29,498.05 705.5K
18:27 29,494.87 29,500.56 29,490.10 29,500.56 191.4K
18:28 29,502.15 29,521.49 29,502.15 29,521.49 510.9K
18:29 29,512.64 29,550.74 29,512.64 29,550.74 2,350.9K
18:30 29,551.43 29,557.79 29,551.43 29,553.02 631.4K
18:31 29,555.03 29,568.54 29,555.03 29,568.54 562.6K
18:32 29,574.90 29,576.49 29,574.33 29,574.33 921.9K
18:33 29,569.56 29,569.56 29,550.47 29,550.47 140.0K
18:34 29,547.01 29,562.92 29,547.01 29,554.96 2,697.9K
18:35 29,551.78 29,555.86 29,551.09 29,555.86 225.3K
18:36 29,555.86 29,555.86 29,535.18 29,535.18 158.0K
18:37 29,537.11 29,537.11 29,523.01 29,528.55 193.6K
18:38 29,528.55 29,531.73 29,528.55 29,529.67 225.8K
18:39 29,492.03 29,506.52 29,492.03 29,506.52 460.1K
18:40 29,505.23 29,505.23 29,505.23 29,505.23 1,275.3K
18:51 29,538.12 29,538.12 29,538.12 29,538.12 4,109.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし