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 29,755.81 29,755.81 29,755.81 29,755.81 72.7K
09:51 29,755.81 29,779.67 29,755.81 29,779.67 139.6K
09:52 29,782.85 29,782.85 29,762.18 29,762.18 84.9K
09:53 29,774.90 29,774.90 29,774.90 29,774.90 36.4K
09:54 29,774.90 29,774.90 29,774.90 29,774.90 6.1K
09:55 29,774.90 29,776.49 29,774.90 29,776.49 121.5K
09:56 29,776.49 29,776.49 29,754.22 29,754.22 727.2K
09:57 29,766.95 29,770.13 29,766.95 29,770.13 72.8K
09:58 29,770.13 29,770.13 29,757.40 29,760.59 12.1K
09:59 29,757.40 29,766.95 29,757.40 29,766.95 12.1K
10:00 29,766.95 29,766.95 29,492.47 29,492.47 800.2K
10:01 29,487.70 29,522.37 29,479.41 29,504.67 800.9K
10:02 29,502.96 29,502.96 29,461.57 29,481.52 2,550.5K
10:03 29,457.42 29,457.65 29,439.71 29,449.31 504.6K
10:04 29,452.54 29,485.90 29,452.54 29,468.40 295.4K
10:05 29,472.26 29,472.26 29,460.66 29,460.66 407.7K
10:06 29,479.70 29,479.70 29,459.10 29,459.10 501.0K
10:07 29,459.10 29,460.26 29,447.54 29,449.13 933.1K
10:08 29,447.54 29,486.10 29,447.54 29,486.10 332.8K
10:09 29,481.32 29,486.09 29,481.32 29,484.50 102.6K
10:10 29,495.43 29,502.12 29,487.27 29,502.12 695.4K
10:11 29,503.71 29,503.71 29,492.57 29,492.57 1,263.0K
10:12 29,491.19 29,491.19 29,491.19 29,491.19 0.7K
10:13 29,491.19 29,491.19 29,490.27 29,490.27 5.6K
10:14 29,499.15 29,499.15 29,492.91 29,492.91 464.2K
10:15 29,492.91 29,492.91 29,488.14 29,488.14 274.2K
10:16 29,489.73 29,489.73 29,474.95 29,474.95 610.4K
10:17 29,478.14 29,478.14 29,465.30 29,465.30 229.7K
10:18 29,465.30 29,465.30 29,442.09 29,442.09 542.7K
10:19 29,442.78 29,447.56 29,442.78 29,447.56 31.5K
10:20 29,456.57 29,458.16 29,448.61 29,458.16 560.9K
10:21 29,456.57 29,456.57 29,450.87 29,450.87 371.3K
10:22 29,455.65 29,465.19 29,455.65 29,460.42 380.6K
10:23 29,460.42 29,466.78 29,456.46 29,459.65 91.7K
10:24 29,457.19 29,462.73 29,457.19 29,462.73 36.3K
10:25 29,462.73 29,468.23 29,462.73 29,468.23 239.4K
10:26 29,468.68 29,468.68 29,463.91 29,463.91 31.3K
10:27 29,464.60 29,464.60 29,464.60 29,464.60 7.1K
10:28 29,464.60 29,464.60 29,456.75 29,458.34 650.7K
10:29 29,456.75 29,456.75 29,455.16 29,455.16 376.6K
10:30 29,455.16 29,455.16 29,441.52 29,449.83 236.9K
10:31 29,449.60 29,449.60 29,449.60 29,449.60 2.0K
10:32 29,449.60 29,452.79 29,449.60 29,452.79 102.1K
10:33 29,452.79 29,456.02 29,452.79 29,456.02 47.7K
10:34 29,456.02 29,463.97 29,456.02 29,463.97 48.3K
10:35 29,466.05 29,481.54 29,466.05 29,481.54 156.7K
10:36 29,484.97 29,486.56 29,484.97 29,484.97 271.3K
10:37 29,484.97 29,484.97 29,484.97 29,484.97 0.0K
10:38 29,484.97 29,497.70 29,484.97 29,497.70 51.9K
10:39 29,489.82 29,493.00 29,488.23 29,493.00 207.8K
10:40 29,493.00 29,512.97 29,493.00 29,512.97 79.7K
10:41 29,512.97 29,513.42 29,502.24 29,502.24 197.5K
10:42 29,502.03 29,507.75 29,496.34 29,507.75 78.2K
10:43 29,509.34 29,514.11 29,509.34 29,512.97 162.8K
10:44 29,519.44 29,523.99 29,519.44 29,523.99 1,389.1K
10:45 29,523.99 29,526.63 29,523.99 29,526.63 80.1K
10:46 29,526.27 29,526.27 29,515.13 29,515.33 1,077.5K
10:47 29,515.33 29,555.32 29,514.63 29,555.32 222.4K
10:48 29,560.10 29,563.28 29,550.55 29,550.55 126.3K
10:49 29,552.37 29,553.96 29,541.02 29,542.61 43.4K
10:50 29,541.02 29,541.02 29,528.04 29,528.04 76.7K
10:51 29,524.86 29,526.38 29,524.86 29,526.38 333.6K
10:52 29,532.54 29,532.54 29,520.77 29,520.77 65.8K
10:53 29,520.77 29,523.95 29,517.35 29,517.35 172.1K
10:54 29,501.44 29,519.64 29,501.44 29,511.68 641.9K
10:55 29,501.98 29,501.98 29,498.79 29,499.02 149.6K
10:56 29,499.02 29,517.44 29,499.02 29,517.44 163.2K
10:57 29,511.08 29,511.08 29,509.70 29,509.70 12.5K
10:58 29,509.70 29,519.17 29,504.85 29,519.17 91.0K
10:59 29,520.77 29,520.77 29,513.03 29,513.03 8.1K
11:00 29,513.03 29,513.26 29,513.03 29,513.26 473.5K
11:01 29,510.08 29,510.08 29,505.31 29,506.81 22.3K
11:02 29,494.76 29,494.76 29,492.94 29,492.94 365.2K
11:03 29,492.94 29,492.94 29,488.78 29,488.78 133.7K
11:04 29,485.60 29,485.60 29,473.61 29,473.61 43.6K
11:05 29,472.02 29,474.71 29,468.35 29,474.71 122.3K
11:06 29,470.18 29,470.18 29,464.95 29,464.95 234.7K
11:07 29,469.72 29,475.41 29,468.83 29,472.02 77.6K
11:08 29,472.02 29,484.32 29,472.02 29,479.54 13.6K
11:09 29,479.54 29,479.54 29,479.54 29,479.54 33.8K
11:10 29,470.00 29,479.54 29,470.00 29,479.54 24.1K
11:11 29,474.77 29,478.01 29,468.46 29,468.46 881.0K
11:12 29,468.92 29,470.51 29,467.33 29,467.33 152.0K
11:13 29,466.64 29,469.82 29,466.64 29,469.82 61.4K
11:14 29,473.48 29,479.16 29,473.48 29,479.16 107.2K
11:15 29,479.16 29,489.85 29,479.16 29,486.67 30.6K
11:16 29,483.43 29,483.43 29,471.60 29,471.60 672.0K
11:17 29,476.38 29,476.38 29,462.29 29,471.89 722.8K
11:18 29,471.89 29,471.89 29,439.04 29,439.73 46.1K
11:19 29,439.73 29,443.12 29,438.35 29,443.12 38.0K
11:20 29,443.12 29,443.12 29,439.94 29,439.94 73.6K
11:21 29,443.12 29,443.12 29,420.87 29,421.55 159.0K
11:22 29,421.55 29,435.86 29,421.55 29,435.86 729.4K
11:23 29,435.86 29,435.86 29,435.86 29,435.86 60.3K
11:24 29,435.86 29,435.86 29,435.86 29,435.86 14.8K
11:25 29,435.86 29,435.86 29,434.27 29,435.86 30.8K
11:26 29,429.50 29,429.50 29,426.73 29,426.73 151.7K
11:27 29,431.50 29,431.50 29,428.26 29,428.26 211.0K
11:28 29,426.67 29,426.67 29,420.55 29,420.78 163.9K
11:29 29,424.65 29,426.93 29,424.65 29,426.93 15.0K
11:30 29,426.93 29,426.93 29,422.15 29,422.15 24.1K
11:31 29,422.15 29,422.15 29,420.56 29,420.56 19.4K
11:32 29,422.15 29,422.15 29,420.56 29,420.56 54.2K
11:33 29,420.56 29,431.70 29,420.56 29,431.70 156.7K
11:34 29,431.70 29,431.70 29,426.93 29,426.93 42.2K
11:35 29,431.70 29,439.65 29,426.93 29,426.93 138.7K
11:36 29,430.11 29,430.11 29,430.11 29,430.11 12.9K
11:37 29,438.06 29,449.19 29,436.47 29,436.47 206.8K
11:38 29,450.78 29,450.78 29,444.42 29,447.60 213.0K
11:39 29,439.65 29,449.59 29,439.65 29,449.59 34.5K
11:40 29,487.79 29,487.79 29,487.79 29,487.79 128.2K
11:41 29,485.71 29,485.71 29,485.71 29,485.71 3.4K
11:42 29,485.71 29,504.80 29,485.71 29,504.80 350.7K
11:43 29,495.25 29,496.84 29,495.25 29,496.84 66.5K
11:44 29,496.84 29,496.84 29,495.05 29,495.05 61.2K
11:45 29,495.05 29,496.64 29,495.05 29,496.64 36.2K
11:46 29,496.64 29,498.23 29,496.64 29,498.23 61.2K
11:47 29,498.23 29,509.52 29,498.23 29,509.52 6.9K
11:48 29,511.11 29,512.71 29,511.11 29,512.71 60.4K
11:49 29,512.71 29,512.71 29,506.34 29,506.34 127.8K
11:50 29,506.34 29,506.34 29,506.34 29,506.34 30.9K
11:51 29,507.93 29,510.67 29,507.93 29,510.67 127.9K
11:52 29,510.67 29,515.44 29,510.67 29,515.44 235.8K
11:53 29,517.03 29,517.03 29,516.12 29,516.12 23.6K
11:54 29,514.52 29,514.52 29,511.34 29,511.34 616.8K
11:55 29,511.34 29,511.34 29,511.34 29,511.34 8.1K
11:56 29,511.34 29,516.12 29,511.34 29,516.12 72.5K
11:57 29,517.71 29,517.71 29,509.26 29,509.26 31.0K
11:58 29,509.26 29,514.04 29,509.26 29,514.04 18.7K
11:59 29,514.04 29,514.71 29,511.53 29,511.53 147.3K
12:00 29,508.35 29,508.35 29,493.84 29,493.84 134.5K
12:01 29,487.76 29,487.76 29,487.76 29,487.76 153.2K
12:02 29,492.53 29,492.53 29,492.53 29,492.53 24.2K
12:03 29,492.53 29,492.53 29,492.53 29,492.53 2.1K
12:04 29,492.53 29,492.53 29,492.53 29,492.53 12.8K
12:05 29,492.53 29,492.53 29,492.53 29,492.53 18.1K
12:06 29,492.53 29,497.30 29,492.53 29,497.30 12.1K
12:07 29,497.30 29,497.30 29,492.53 29,492.53 208.5K
12:08 29,492.53 29,497.30 29,492.53 29,497.30 61.8K
12:09 29,497.30 29,504.59 29,497.30 29,504.59 55.2K
12:10 29,503.00 29,517.31 29,501.16 29,501.16 508.2K
12:11 29,499.34 29,499.34 29,499.34 29,499.34 32.4K
12:12 29,499.34 29,499.34 29,499.34 29,499.34 73.0K
12:13 29,496.15 29,502.52 29,496.15 29,502.52 314.7K
12:14 29,502.52 29,502.52 29,497.75 29,497.75 90.8K
12:15 29,497.75 29,497.75 29,495.24 29,495.24 78.3K
12:16 29,503.19 29,504.11 29,503.19 29,504.11 54.9K
12:17 29,508.88 29,508.88 29,508.88 29,508.88 30.3K
12:18 29,508.88 29,510.47 29,508.88 29,510.47 60.6K
12:19 29,510.47 29,518.42 29,510.47 29,518.42 109.1K
12:20 29,518.42 29,518.42 29,516.83 29,516.83 18.2K
12:21 29,516.83 29,516.83 29,510.47 29,510.47 484.7K
12:22 29,517.08 29,517.08 29,517.08 29,517.08 190.9K
12:23 29,514.79 29,514.79 29,511.56 29,514.79 42.6K
12:24 29,514.79 29,521.16 29,514.79 29,521.16 30.3K
12:25 29,522.75 29,522.75 29,519.57 29,519.57 48.5K
12:26 29,519.57 29,519.57 29,519.57 29,519.57 0.0K
12:27 29,521.16 29,522.54 29,521.16 29,522.54 85.5K
12:28 29,520.95 29,520.95 29,520.95 29,520.95 6.1K
12:29 29,516.18 29,525.72 29,514.59 29,514.59 1,909.6K
12:30 29,517.77 29,518.46 29,517.77 29,518.46 24.6K
12:31 29,518.46 29,518.46 29,512.77 29,512.77 1.6K
12:32 29,512.77 29,512.77 29,511.39 29,511.39 4.2K
12:33 29,511.39 29,517.75 29,511.39 29,512.06 85.5K
12:34 29,487.93 29,492.70 29,487.93 29,492.70 72.1K
12:35 29,492.70 29,494.29 29,474.30 29,474.30 8,219.3K
12:36 29,471.12 29,471.12 29,424.30 29,424.30 14,211.3K
12:37 29,427.48 29,430.66 29,427.48 29,429.07 638.1K
12:38 29,429.07 29,433.84 29,429.07 29,429.07 457.5K
12:39 29,429.07 29,435.43 29,429.07 29,432.25 440.8K
12:40 29,431.56 29,442.94 29,431.56 29,442.94 204.0K
12:41 29,444.53 29,457.36 29,444.53 29,457.36 179.1K
12:42 29,458.96 29,458.96 29,457.36 29,457.36 84.4K
12:43 29,457.36 29,457.47 29,433.61 29,433.61 10,240.1K
12:44 29,432.24 29,432.24 29,430.65 29,430.65 824.1K
12:45 29,430.65 29,446.81 29,430.65 29,446.81 1,013.4K
12:46 29,451.52 29,451.52 29,443.34 29,443.34 62.7K
12:47 29,435.14 29,459.74 29,435.14 29,454.97 743.8K
12:48 29,464.51 29,469.28 29,459.49 29,459.49 573.6K
12:49 29,448.11 29,456.73 29,448.11 29,456.73 708.0K
12:50 29,456.73 29,456.73 29,451.73 29,451.73 20.5K
12:51 29,450.13 29,454.90 29,450.13 29,454.90 41.7K
12:52 29,454.90 29,459.04 29,454.90 29,459.04 70.7K
12:53 29,469.84 29,476.98 29,469.84 29,476.98 481.2K
12:54 29,476.98 29,483.34 29,476.98 29,483.34 18.1K
12:55 29,473.79 29,477.66 29,473.79 29,477.66 69.1K
12:56 29,477.66 29,477.66 29,477.66 29,477.66 0.0K
12:57 29,477.66 29,477.66 29,476.07 29,476.07 78.5K
12:58 29,476.07 29,476.07 29,474.48 29,474.48 170.4K
12:59 29,474.48 29,474.48 29,473.79 29,473.79 24.8K
13:00 29,472.05 29,472.05 29,465.69 29,465.69 922.6K
13:01 29,465.69 29,477.07 29,465.69 29,473.22 25.3K
13:02 29,473.22 29,476.40 29,473.22 29,476.40 84.4K
13:03 29,476.40 29,484.35 29,476.40 29,484.35 31.1K
13:04 29,487.59 29,487.59 29,482.81 29,482.81 141.9K
13:05 29,482.81 29,482.81 29,479.63 29,482.81 126.7K
13:06 29,482.81 29,501.73 29,482.81 29,501.73 4.8K
13:07 29,496.96 29,498.55 29,496.96 29,498.55 23.4K
13:08 29,498.55 29,499.22 29,498.55 29,499.22 91.3K
13:09 29,496.91 29,497.60 29,496.01 29,496.01 399.9K
13:10 29,495.32 29,495.32 29,442.50 29,442.50 880.1K
13:11 29,460.01 29,460.01 29,460.01 29,460.01 127.4K
13:12 29,460.01 29,460.01 29,450.80 29,450.80 26.7K
13:13 29,459.67 29,464.81 29,458.08 29,464.81 900.9K
13:14 29,464.81 29,464.81 29,463.22 29,463.22 18.1K
13:15 29,463.22 29,463.22 29,452.96 29,452.96 236.6K
13:16 29,452.96 29,452.96 29,430.38 29,430.38 1,771.0K
13:17 29,430.38 29,430.84 29,430.38 29,430.84 0.2K
13:18 29,456.16 29,456.16 29,456.16 29,456.16 56.1K
13:19 29,457.75 29,457.75 29,456.16 29,456.16 235.3K
13:20 29,444.78 29,448.25 29,444.78 29,448.25 19.6K
13:21 29,448.25 29,448.25 29,448.25 29,448.25 0.0K
13:22 29,448.25 29,448.25 29,443.48 29,443.48 6.0K
13:23 29,443.48 29,445.07 29,443.48 29,445.07 12.1K
13:24 29,450.76 29,450.76 29,450.76 29,450.76 20.2K
13:25 29,450.76 29,450.76 29,445.99 29,445.99 108.5K
13:26 29,444.84 29,452.82 29,444.84 29,452.82 59.6K
13:27 29,454.41 29,457.64 29,454.41 29,457.64 13.8K
13:28 29,457.64 29,465.60 29,457.64 29,465.60 66.3K
13:29 29,465.60 29,465.60 29,461.26 29,461.26 15.6K
13:30 29,461.26 29,461.26 29,461.26 29,461.26 12.1K
13:31 29,454.89 29,454.89 29,454.89 29,454.89 24.8K
13:32 29,450.12 29,461.26 29,450.12 29,461.26 361.8K
13:33 29,457.79 29,457.79 29,457.79 29,457.79 2.1K
13:34 29,457.79 29,457.79 29,448.25 29,448.25 18.1K
13:35 29,448.25 29,449.84 29,448.25 29,449.84 141.7K
13:36 29,449.84 29,459.83 29,449.84 29,459.83 306.7K
13:37 29,463.01 29,463.01 29,461.42 29,461.42 175.9K
13:38 29,460.73 29,460.73 29,451.19 29,459.38 41.9K
13:39 29,459.38 29,459.38 29,459.38 29,459.38 0.0K
13:40 29,485.39 29,485.39 29,485.39 29,485.39 129.3K
13:41 29,487.90 29,487.90 29,484.72 29,484.72 100.4K
13:42 29,484.72 29,484.72 29,478.25 29,478.25 39.0K
13:43 29,473.37 29,473.37 29,470.13 29,470.13 28.0K
13:44 29,466.95 29,498.24 29,466.95 29,498.24 676.2K
13:45 29,490.29 29,496.65 29,483.62 29,483.62 195.8K
13:46 29,497.51 29,497.51 29,497.51 29,497.51 15.6K
13:47 29,489.55 29,489.55 29,478.15 29,478.15 88.7K
13:48 29,478.15 29,478.15 29,474.97 29,474.97 12.1K
13:49 29,474.97 29,474.97 29,474.97 29,474.97 0.0K
13:50 29,474.97 29,474.97 29,474.97 29,474.97 0.0K
13:51 29,474.97 29,474.97 29,474.97 29,474.97 6.0K
13:52 29,474.97 29,475.66 29,474.97 29,475.66 49.3K
13:53 29,475.66 29,482.02 29,475.66 29,482.02 6.0K
13:54 29,482.02 29,482.02 29,478.84 29,480.43 72.4K
13:55 29,480.43 29,480.43 29,480.43 29,480.43 36.2K
13:56 29,480.43 29,480.43 29,480.43 29,480.43 18.1K
13:57 29,478.84 29,501.49 29,478.84 29,501.49 13.0K
13:58 29,514.51 29,514.51 29,514.51 29,514.51 853.1K
13:59 29,514.51 29,514.51 29,509.74 29,509.74 54.3K
14:00 29,509.74 29,509.74 29,509.74 29,509.74 0.0K
14:01 29,509.74 29,513.39 29,509.74 29,513.39 43.6K
14:02 29,513.39 29,513.39 29,512.24 29,512.24 0.4K
14:03 29,512.24 29,517.01 29,512.24 29,517.01 18.1K
14:04 29,517.01 29,517.01 29,517.01 29,517.01 7.4K
14:05 29,517.01 29,517.01 29,509.06 29,509.06 211.1K
14:06 29,508.37 29,519.48 29,508.37 29,513.88 161.2K
14:07 29,512.29 29,512.29 29,510.70 29,510.70 482.2K
14:08 29,510.70 29,521.98 29,510.70 29,521.75 184.1K
14:09 29,523.35 29,523.35 29,523.35 29,523.35 6.0K
14:10 29,523.35 29,534.73 29,523.35 29,534.73 1.6K
14:11 29,534.73 29,538.55 29,534.73 29,538.55 47.3K
14:12 29,538.55 29,538.55 29,536.96 29,536.96 66.3K
14:13 29,533.78 29,533.78 29,532.19 29,533.78 229.0K
14:14 29,533.78 29,535.37 29,533.78 29,535.37 43.1K
14:15 29,533.09 29,533.09 29,533.09 29,533.09 13.4K
14:16 29,531.50 29,532.17 29,531.25 29,532.17 34.2K
14:17 29,532.17 29,532.17 29,523.48 29,523.48 31.5K
14:18 29,522.57 29,522.57 29,520.98 29,520.98 54.4K
14:19 29,520.98 29,520.98 29,518.37 29,519.96 27.8K
14:20 29,519.96 29,523.20 29,519.96 29,522.33 16.6K
14:21 29,525.51 29,544.92 29,525.51 29,544.92 132.6K
14:22 29,544.92 29,544.92 29,544.92 29,544.92 29.1K
14:23 29,544.92 29,544.92 29,544.92 29,544.92 6.0K
14:24 29,544.92 29,544.92 29,544.92 29,544.92 6.7K
14:25 29,544.92 29,547.21 29,544.92 29,547.21 98.7K
14:26 29,547.21 29,547.21 29,539.25 29,539.25 1,199.0K
14:27 29,540.84 29,540.84 29,540.84 29,540.84 94.9K
14:28 29,540.84 29,540.84 29,537.66 29,537.66 12.1K
14:29 29,537.66 29,540.84 29,537.66 29,540.84 6.9K
14:30 29,540.84 29,559.51 29,540.84 29,559.51 6.8K
14:31 29,559.51 29,567.46 29,559.51 29,567.46 156.8K
14:32 29,571.79 29,572.48 29,571.79 29,572.48 321.3K
14:33 29,577.25 29,577.25 29,562.94 29,562.94 398.4K
14:34 29,553.23 29,560.76 29,553.23 29,559.17 53.9K
14:35 29,559.17 29,559.17 29,547.78 29,549.37 22.6K
14:36 29,549.37 29,549.37 29,549.37 29,549.37 31.5K
14:37 29,549.37 29,550.96 29,549.37 29,550.96 410.1K
14:38 29,555.73 29,567.52 29,555.73 29,567.52 209.4K
14:39 29,567.52 29,567.52 29,567.52 29,567.52 0.0K
14:40 29,568.90 29,592.01 29,568.90 29,592.01 152.7K
14:41 29,592.01 29,592.01 29,585.64 29,585.64 6.0K
14:42 29,585.64 29,585.64 29,584.05 29,585.64 19.0K
14:43 29,585.64 29,585.64 29,585.64 29,585.64 0.0K
14:44 29,585.64 29,585.64 29,572.92 29,572.92 313.5K
14:45 29,572.92 29,574.51 29,572.92 29,574.51 908.9K
14:46 29,574.51 29,574.51 29,536.22 29,536.22 1,208.1K
14:47 29,537.81 29,537.81 29,537.58 29,537.58 54.3K
14:48 29,548.97 29,548.97 29,546.46 29,546.46 47.5K
14:49 29,546.46 29,557.59 29,541.61 29,541.61 275.7K
14:50 29,541.61 29,547.97 29,541.61 29,547.97 84.2K
14:51 29,546.38 29,546.38 29,525.70 29,527.29 3,297.6K
14:52 29,528.31 29,529.90 29,528.31 29,529.90 2,435.2K
14:53 29,529.90 29,536.26 29,529.90 29,536.26 378.4K
14:54 29,536.26 29,537.85 29,536.26 29,537.85 12.0K
14:55 29,537.85 29,537.85 29,536.03 29,536.03 18.8K
14:56 29,536.03 29,539.01 29,536.03 29,539.01 74.2K
14:57 29,539.01 29,540.60 29,539.01 29,540.60 6.0K
14:58 29,540.60 29,547.53 29,540.60 29,547.53 44.4K
14:59 29,536.15 29,537.74 29,536.15 29,537.74 25.6K
15:00 29,587.12 29,587.12 29,587.12 29,587.12 461.0K
15:01 29,587.12 29,587.12 29,587.12 29,587.12 36.1K
15:02 29,587.12 29,587.12 29,583.94 29,583.94 6.0K
15:03 29,585.53 29,585.53 29,585.08 29,585.08 22.1K
15:04 29,584.85 29,587.12 29,584.85 29,587.12 53.5K
15:05 29,587.12 29,587.12 29,587.12 29,587.12 151.1K
15:06 29,593.49 29,593.49 29,593.49 29,593.49 78.2K
15:07 29,585.53 29,588.04 29,585.53 29,588.04 12.6K
15:08 29,588.04 29,588.04 29,586.44 29,586.44 8.1K
15:09 29,586.44 29,587.81 29,586.44 29,587.81 0.2K
15:10 29,587.81 29,590.99 29,587.81 29,590.99 260.8K
15:11 29,590.99 29,594.17 29,590.99 29,594.17 24.1K
15:12 29,594.40 29,594.40 29,588.71 29,588.71 17.0K
15:13 29,588.71 29,588.71 29,588.71 29,588.71 66.2K
15:14 29,583.78 29,585.37 29,583.78 29,585.37 122.1K
15:15 29,585.37 29,585.37 29,585.37 29,585.37 0.0K
15:16 29,583.78 29,583.78 29,560.90 29,560.90 27.6K
15:17 29,560.90 29,560.90 29,560.90 29,560.90 4.9K
15:18 29,564.08 29,564.08 29,559.99 29,559.99 42.3K
15:19 29,558.40 29,558.40 29,556.81 29,556.81 242.6K
15:20 29,557.97 29,557.97 29,556.38 29,556.83 200.1K
15:21 29,553.65 29,553.65 29,545.70 29,545.70 919.8K
15:22 29,545.70 29,545.70 29,518.35 29,518.35 628.5K
15:23 29,513.58 29,513.58 29,509.42 29,509.42 1,268.5K
15:24 29,507.83 29,509.42 29,507.83 29,509.42 306.1K
15:25 29,506.24 29,506.24 29,506.24 29,506.24 2,514.1K
15:26 29,507.83 29,507.83 29,498.29 29,498.29 3,023.7K
15:27 29,483.97 29,490.34 29,483.97 29,490.34 1,856.5K
15:28 29,488.75 29,488.75 29,485.56 29,488.75 251.5K
15:29 29,490.34 29,490.34 29,469.66 29,469.66 3,115.2K
15:30 29,481.81 29,485.67 29,480.90 29,485.67 2,030.0K
15:31 29,490.44 29,497.50 29,490.44 29,497.50 168.3K
15:32 29,497.50 29,497.50 29,495.91 29,497.50 197.6K
15:33 29,502.27 29,502.27 29,495.91 29,497.50 133.1K
15:34 29,497.50 29,497.50 29,494.32 29,494.32 155.6K
15:35 29,494.32 29,494.32 29,467.68 29,467.68 143.1K
15:36 29,452.20 29,452.20 29,452.20 29,452.20 233.0K
15:37 29,453.62 29,458.39 29,453.62 29,458.39 127.2K
15:38 29,458.39 29,461.57 29,458.39 29,460.19 311.2K
15:39 29,467.69 29,467.69 29,464.51 29,464.51 757.2K
15:40 29,464.51 29,464.51 29,461.33 29,461.33 47.9K
15:41 29,461.33 29,470.07 29,461.33 29,470.07 25.5K
15:42 29,487.14 29,487.14 29,487.14 29,487.14 18.8K
15:43 29,486.28 29,486.28 29,484.46 29,486.05 174.8K
15:44 29,486.05 29,492.98 29,486.05 29,492.98 261.2K
15:45 29,491.39 29,492.98 29,491.39 29,492.98 299.7K
15:46 29,492.98 29,497.75 29,492.98 29,497.75 12.7K
15:47 29,497.75 29,502.52 29,497.75 29,502.52 60.7K
15:48 29,502.52 29,508.09 29,500.93 29,508.09 34.6K
15:49 29,517.64 29,519.23 29,516.05 29,519.23 229.5K
15:50 29,519.23 29,519.23 29,519.23 29,519.23 30.0K
15:51 29,511.27 29,511.27 29,490.27 29,490.27 156.7K
15:52 29,490.27 29,491.19 29,490.27 29,491.19 24.2K
15:53 29,491.19 29,491.19 29,491.19 29,491.19 119.9K
15:54 29,487.03 29,487.03 29,487.03 29,487.03 371.2K
15:55 29,478.06 29,478.06 29,478.06 29,478.06 525.7K
15:56 29,478.06 29,478.06 29,476.47 29,476.47 84.0K
15:57 29,476.47 29,486.87 29,476.47 29,486.87 7.5K
15:58 29,485.28 29,485.28 29,481.81 29,481.81 18.7K
15:59 29,481.81 29,488.18 29,481.81 29,488.18 288.1K
16:00 29,488.18 29,488.18 29,462.76 29,486.68 437.9K
16:01 29,486.68 29,486.68 29,467.72 29,467.72 89.0K
16:02 29,472.06 29,473.66 29,472.06 29,473.66 101.2K
16:03 29,470.19 29,479.73 29,470.19 29,477.13 290.3K
16:04 29,493.30 29,493.30 29,481.52 29,481.52 45.7K
16:05 29,481.52 29,481.52 29,479.93 29,481.52 42.1K
16:06 29,465.35 29,469.50 29,465.35 29,466.04 131.8K
16:07 29,466.04 29,466.73 29,466.04 29,466.73 107.3K
16:08 29,471.50 29,474.69 29,471.50 29,474.69 84.2K
16:09 29,474.69 29,479.46 29,474.69 29,479.46 302.2K
16:10 29,479.46 29,479.46 29,479.46 29,479.46 30.1K
16:11 29,479.46 29,479.46 29,466.37 29,466.37 793.1K
16:12 29,464.78 29,498.20 29,464.78 29,498.20 276.9K
16:13 29,498.20 29,498.20 29,498.20 29,498.20 0.0K
16:14 29,498.20 29,498.20 29,498.20 29,498.20 0.0K
16:15 29,496.61 29,496.61 29,496.61 29,496.61 276.7K
16:16 29,483.67 29,485.26 29,456.80 29,456.80 68.6K
16:17 29,456.80 29,456.80 29,455.21 29,456.80 84.2K
16:18 29,469.74 29,472.97 29,469.74 29,471.38 71.3K
16:19 29,471.38 29,471.38 29,471.38 29,471.38 30.1K
16:20 29,472.97 29,475.05 29,471.38 29,474.14 27.2K
16:21 29,472.55 29,475.73 29,472.55 29,475.73 25.4K
16:22 29,475.73 29,498.50 29,475.73 29,495.32 6.8K
16:23 29,512.68 29,517.01 29,512.68 29,517.01 22.0K
16:24 29,517.01 29,521.83 29,517.01 29,521.83 347.7K
16:25 29,520.24 29,523.42 29,520.24 29,523.42 228.7K
16:26 29,523.42 29,523.42 29,520.24 29,520.24 24.1K
16:27 29,526.71 29,529.89 29,526.71 29,528.30 284.6K
16:28 29,528.30 29,528.30 29,528.30 29,528.30 6.0K
16:29 29,528.30 29,528.30 29,518.51 29,519.19 26.7K
16:30 29,519.19 29,519.19 29,519.19 29,519.19 0.0K
16:31 29,519.19 29,519.19 29,519.19 29,519.19 12.0K
16:32 29,517.81 29,519.19 29,517.81 29,519.19 89.3K
16:33 29,519.19 29,519.19 29,516.01 29,516.01 60.2K
16:34 29,516.01 29,516.01 29,499.84 29,499.84 2.7K
16:35 29,499.84 29,499.84 29,499.84 29,499.84 0.0K
16:36 29,499.84 29,499.84 29,499.84 29,499.84 47.3K
16:37 29,499.84 29,512.78 29,499.84 29,504.82 363.3K
16:38 29,501.64 29,501.64 29,466.27 29,466.27 312.1K
16:39 29,423.73 29,426.00 29,422.82 29,426.00 549.2K
16:40 29,426.00 29,426.00 29,426.00 29,426.00 12.0K
16:41 29,426.00 29,455.43 29,426.00 29,455.43 16.6K
16:42 29,455.43 29,458.61 29,455.43 29,455.43 18.0K
16:43 29,458.61 29,458.61 29,455.43 29,455.43 37.5K
16:44 29,454.05 29,458.82 29,454.05 29,458.82 20.1K
16:45 29,458.82 29,458.82 29,454.05 29,454.05 240.0K
16:46 29,455.64 29,455.64 29,446.75 29,450.85 200.4K
16:47 29,464.00 29,473.44 29,464.00 29,473.44 1,534.9K
16:48 29,473.44 29,473.44 29,473.44 29,473.44 0.0K
16:49 29,473.44 29,473.44 29,473.44 29,473.44 0.0K
16:50 29,473.44 29,473.44 29,463.89 29,463.89 498.3K
16:51 29,459.12 29,463.21 29,458.44 29,463.21 433.8K
16:52 29,463.21 29,464.80 29,461.62 29,464.80 78.0K
16:53 29,464.80 29,466.39 29,463.21 29,466.39 54.0K
16:54 29,466.39 29,466.39 29,466.39 29,466.39 0.0K
16:55 29,466.39 29,466.39 29,463.21 29,463.21 6.0K
16:56 29,462.98 29,462.98 29,453.19 29,453.19 19.2K
16:57 29,453.19 29,453.19 29,449.95 29,451.54 7.8K
16:58 29,451.54 29,451.54 29,448.36 29,448.36 54.0K
16:59 29,448.36 29,459.54 29,448.16 29,448.16 76.0K
17:00 29,461.10 29,468.60 29,461.10 29,468.60 26.9K
17:01 29,468.60 29,468.60 29,465.83 29,465.83 186.5K
17:02 29,465.83 29,465.83 29,465.83 29,465.83 120.1K
17:03 29,470.68 29,470.68 29,465.91 29,470.68 195.2K
17:04 29,470.68 29,470.68 29,467.50 29,467.50 24.0K
17:05 29,467.50 29,475.45 29,467.50 29,475.45 54.1K
17:06 29,475.45 29,475.45 29,453.60 29,453.60 1,013.0K
17:07 29,453.60 29,453.60 29,435.31 29,435.31 162.8K
17:08 29,435.31 29,435.31 29,433.72 29,433.72 192.3K
17:09 29,427.35 29,428.94 29,427.35 29,428.70 48.6K
17:10 29,422.34 29,433.48 29,422.34 29,429.61 776.3K
17:11 29,429.61 29,429.61 29,429.38 29,429.38 12.2K
17:12 29,429.38 29,430.97 29,429.38 29,430.97 67.9K
17:13 29,430.97 29,430.97 29,430.97 29,430.97 12.0K
17:14 29,429.58 29,429.58 29,429.58 29,429.58 19.4K
17:15 29,432.76 29,437.54 29,432.76 29,437.54 48.1K
17:16 29,437.54 29,442.31 29,437.54 29,437.54 42.1K
17:17 29,437.54 29,445.49 29,437.54 29,445.49 234.7K
17:18 29,453.44 29,453.44 29,448.67 29,448.67 674.3K
17:19 29,448.67 29,448.67 29,445.49 29,445.49 42.1K
17:20 29,445.49 29,448.67 29,445.49 29,448.67 60.2K
17:21 29,448.67 29,454.17 29,445.49 29,454.17 27.7K
17:22 29,454.17 29,476.60 29,454.17 29,476.60 81.9K
17:23 29,476.60 29,478.19 29,475.01 29,478.19 24.1K
17:24 29,478.19 29,478.19 29,476.60 29,476.60 42.1K
17:25 29,478.20 29,478.20 29,478.20 29,478.20 36.9K
17:26 29,478.20 29,481.38 29,478.20 29,481.38 12.0K
17:27 29,482.97 29,482.97 29,467.76 29,467.76 266.5K
17:28 29,467.76 29,469.35 29,467.76 29,469.35 18.0K
17:29 29,469.35 29,470.50 29,469.35 29,470.50 0.2K
17:30 29,470.50 29,470.50 29,468.90 29,468.90 48.3K
17:31 29,468.90 29,474.45 29,468.90 29,474.45 36.8K
17:32 29,474.45 29,474.45 29,474.45 29,474.45 33.2K
17:33 29,469.68 29,469.68 29,466.21 29,466.21 24.7K
17:34 29,466.21 29,475.76 29,466.21 29,475.76 6.0K
17:35 29,475.76 29,475.76 29,469.39 29,470.98 60.1K
17:36 29,474.16 29,474.16 29,474.16 29,474.16 90.2K
17:37 29,474.16 29,474.16 29,468.47 29,468.47 58.7K
17:38 29,465.29 29,465.29 29,465.29 29,465.29 30.1K
17:39 29,465.29 29,470.06 29,465.29 29,470.06 30.3K
17:40 29,460.52 29,460.52 29,458.93 29,458.93 114.2K
17:41 29,462.11 29,479.61 29,462.11 29,473.65 429.0K
17:42 29,473.65 29,473.65 29,473.65 29,473.65 0.0K
17:43 29,473.65 29,473.65 29,449.63 29,449.63 62.8K
17:44 29,449.63 29,449.63 29,449.63 29,449.63 0.0K
17:45 29,448.04 29,449.63 29,448.04 29,448.04 59.8K
17:46 29,448.04 29,454.40 29,448.04 29,454.40 48.1K
17:47 29,454.40 29,454.40 29,454.40 29,454.40 0.0K
17:48 29,454.40 29,456.00 29,451.22 29,451.22 48.1K
17:49 29,451.22 29,451.22 29,451.22 29,451.22 0.0K
17:50 29,451.22 29,464.16 29,451.22 29,464.16 17.8K
17:51 29,464.16 29,468.94 29,460.98 29,468.94 60.1K
17:52 29,469.37 29,469.37 29,467.31 29,467.31 143.3K
17:53 29,467.31 29,478.69 29,463.46 29,463.46 111.9K
17:54 29,465.05 29,465.05 29,426.12 29,426.12 2,279.0K
17:55 29,426.12 29,448.89 29,426.12 29,448.89 15.5K
17:56 29,448.89 29,453.38 29,447.30 29,453.38 166.2K
17:57 29,453.38 29,454.97 29,453.38 29,454.97 42.1K
17:58 29,453.38 29,454.97 29,453.38 29,454.97 48.1K
17:59 29,453.38 29,453.38 29,453.38 29,453.38 36.0K
18:00 29,453.38 29,470.59 29,453.38 29,470.59 51.8K
18:01 29,470.59 29,470.59 29,467.41 29,467.41 42.1K
18:02 29,467.41 29,467.41 29,467.41 29,467.41 648.8K
18:03 29,476.96 29,481.31 29,476.96 29,481.31 94.5K
18:04 29,481.31 29,484.49 29,481.31 29,482.90 270.3K
18:05 29,481.31 29,481.31 29,473.35 29,475.53 1,261.5K
18:06 29,473.94 29,473.94 29,472.35 29,472.35 4,084.1K
18:07 29,473.21 29,473.94 29,455.02 29,455.02 508.9K
18:08 29,455.02 29,455.02 29,455.02 29,455.02 132.2K
18:09 29,454.79 29,465.21 29,451.76 29,451.76 197.1K
18:10 29,451.76 29,452.62 29,449.44 29,449.44 435.7K
18:11 29,452.62 29,452.62 29,449.44 29,449.44 380.1K
18:12 29,451.03 29,451.03 29,449.44 29,449.44 137.9K
18:13 29,456.73 29,456.73 29,456.73 29,456.73 110.9K
18:14 29,456.73 29,464.39 29,455.13 29,464.39 1,126.9K
18:15 29,475.83 29,491.74 29,475.83 29,491.74 349.7K
18:16 29,491.74 29,491.74 29,491.74 29,491.74 12.0K
18:17 29,491.74 29,501.84 29,491.74 29,501.84 198.1K
18:18 29,509.46 29,509.46 29,504.69 29,504.69 103.2K
18:19 29,503.10 29,504.69 29,500.38 29,500.38 230.7K
18:20 29,500.38 29,501.97 29,492.32 29,492.32 267.9K
18:21 29,497.09 29,497.09 29,492.32 29,492.32 42.9K
18:22 29,492.32 29,508.29 29,492.32 29,508.29 106.7K
18:23 29,508.29 29,515.52 29,508.29 29,515.52 21.9K
18:24 29,515.52 29,516.87 29,510.74 29,516.87 94.6K
18:25 29,522.95 29,529.88 29,522.95 29,526.70 551.7K
18:26 29,521.00 29,521.00 29,517.71 29,517.71 333.1K
18:27 29,508.00 29,516.48 29,508.00 29,516.48 907.3K
18:28 29,528.07 29,535.01 29,528.07 29,535.01 1,777.7K
18:29 29,535.01 29,536.61 29,535.01 29,536.61 18.0K
18:30 29,541.09 29,543.70 29,541.09 29,542.83 1,353.5K
18:31 29,541.09 29,541.09 29,531.91 29,534.88 890.9K
18:32 29,534.88 29,534.88 29,527.60 29,527.60 499.3K
18:33 29,527.60 29,529.19 29,527.60 29,529.19 132.0K
18:34 29,529.19 29,535.55 29,529.19 29,532.37 72.0K
18:35 29,532.37 29,540.00 29,532.37 29,538.26 1,424.8K
18:36 29,523.32 29,527.23 29,522.45 29,527.23 380.2K
18:37 29,527.23 29,534.85 29,527.23 29,534.85 517.7K
18:38 29,534.85 29,549.38 29,534.85 29,549.38 114.9K
18:39 29,515.44 29,515.44 29,513.85 29,513.85 329.7K
18:40 29,512.98 29,512.98 29,512.98 29,512.98 399.5K
18:51 29,507.09 29,507.09 29,507.09 29,507.09 1,582.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし