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 29,507.09 29,612.07 29,507.09 29,612.07 260.6K
09:51 29,612.07 29,612.07 29,597.76 29,602.53 429.9K
09:52 29,602.53 29,602.53 29,597.76 29,600.94 108.9K
09:53 29,600.94 29,600.94 29,600.94 29,600.94 0.0K
09:54 29,602.53 29,602.53 29,600.94 29,600.94 30.3K
09:55 29,600.94 29,600.94 29,596.17 29,597.76 66.6K
09:56 29,596.17 29,599.35 29,594.57 29,599.35 665.6K
09:57 29,599.35 29,599.35 29,599.35 29,599.35 36.3K
09:58 29,599.35 29,599.35 29,596.17 29,596.17 30.3K
09:59 29,596.17 29,596.17 29,594.57 29,594.57 145.2K
10:00 29,597.76 29,616.78 29,591.92 29,606.50 261.9K
10:01 29,621.73 29,621.73 29,539.52 29,539.52 2,613.8K
10:02 29,537.75 29,540.77 29,533.44 29,539.57 660.8K
10:03 29,581.25 29,581.25 29,544.26 29,544.26 1,230.8K
10:04 29,521.49 29,521.49 29,508.76 29,511.49 227.4K
10:05 29,510.38 29,511.52 29,496.21 29,499.21 112.1K
10:06 29,499.21 29,499.21 29,485.80 29,488.93 324.5K
10:07 29,493.76 29,509.31 29,482.15 29,484.72 332.1K
10:08 29,497.89 29,532.91 29,491.47 29,532.91 972.1K
10:09 29,533.99 29,543.69 29,509.54 29,526.17 198.6K
10:10 29,516.62 29,530.94 29,513.44 29,530.94 338.8K
10:11 29,521.39 29,552.40 29,521.39 29,552.40 869.8K
10:12 29,554.01 29,554.01 29,544.42 29,544.42 319.6K
10:13 29,542.83 29,568.23 29,530.64 29,568.23 761.8K
10:14 29,563.46 29,564.85 29,537.54 29,537.54 226.1K
10:15 29,537.54 29,537.54 29,530.71 29,530.71 585.3K
10:16 29,530.71 29,546.50 29,530.71 29,546.50 62.2K
10:17 29,548.09 29,548.09 29,543.32 29,543.32 96.7K
10:18 29,548.09 29,557.64 29,548.09 29,554.46 96.9K
10:19 29,543.16 29,543.16 29,514.70 29,514.70 24.7K
10:20 29,509.93 29,521.04 29,493.98 29,521.04 714.7K
10:21 29,516.94 29,536.04 29,513.76 29,536.04 107.4K
10:22 29,539.22 29,539.22 29,534.45 29,534.45 121.1K
10:23 29,534.45 29,534.45 29,526.50 29,526.50 969.9K
10:24 29,521.73 29,531.63 29,521.73 29,531.63 119.3K
10:25 29,531.63 29,559.25 29,531.15 29,557.66 2,223.0K
10:26 29,559.25 29,559.25 29,551.25 29,551.25 937.8K
10:27 29,554.48 29,554.48 29,544.24 29,544.24 378.3K
10:28 29,542.65 29,552.20 29,537.88 29,552.20 518.6K
10:29 29,547.42 29,547.42 29,541.06 29,541.06 645.3K
10:30 29,533.44 29,533.44 29,511.30 29,511.30 1,079.1K
10:31 29,512.89 29,517.66 29,495.81 29,495.81 317.2K
10:32 29,497.40 29,503.32 29,494.22 29,503.32 170.3K
10:33 29,503.32 29,503.32 29,501.73 29,501.73 56.3K
10:34 29,517.66 29,521.77 29,517.66 29,518.59 259.0K
10:35 29,518.59 29,525.64 29,518.59 29,525.64 63.7K
10:36 29,525.64 29,530.41 29,525.64 29,530.41 645.5K
10:37 29,519.40 29,519.40 29,511.45 29,511.45 170.5K
10:38 29,514.63 29,585.10 29,514.63 29,585.10 408.2K
10:39 29,585.10 29,588.28 29,585.10 29,588.28 60.4K
10:40 29,588.28 29,588.28 29,583.51 29,584.38 136.5K
10:41 29,585.97 29,585.97 29,581.20 29,581.20 162.7K
10:42 29,576.42 29,576.42 29,556.57 29,556.57 1,147.0K
10:43 29,558.16 29,558.16 29,556.57 29,556.57 782.7K
10:44 29,553.38 29,553.38 29,547.02 29,551.79 451.4K
10:45 29,534.72 29,544.95 29,534.72 29,544.95 94.5K
10:46 29,544.95 29,546.54 29,544.95 29,546.54 156.6K
10:47 29,546.54 29,546.54 29,509.20 29,509.20 142.4K
10:48 29,518.75 29,540.06 29,518.75 29,540.06 400.1K
10:49 29,540.06 29,540.06 29,530.52 29,536.90 101.5K
10:50 29,536.90 29,536.90 29,532.13 29,534.69 242.5K
10:51 29,534.69 29,534.69 29,519.80 29,519.80 121.3K
10:52 29,520.94 29,520.94 29,512.98 29,512.98 742.6K
10:53 29,512.98 29,514.57 29,511.78 29,511.78 164.5K
10:54 29,476.07 29,484.03 29,476.07 29,484.03 182.6K
10:55 29,484.03 29,502.51 29,484.03 29,502.51 43.9K
10:56 29,502.51 29,507.28 29,502.51 29,507.28 30.1K
10:57 29,507.28 29,509.34 29,499.79 29,499.79 207.4K
10:58 29,498.20 29,501.38 29,498.20 29,501.38 222.4K
10:59 29,497.74 29,502.31 29,497.74 29,500.72 129.9K
11:00 29,508.83 29,512.01 29,508.83 29,512.01 76.9K
11:01 29,508.83 29,516.79 29,508.83 29,516.79 481.0K
11:02 29,510.42 29,510.42 29,508.83 29,508.83 860.7K
11:03 29,508.83 29,512.01 29,508.83 29,512.01 145.3K
11:04 29,512.01 29,529.06 29,512.01 29,529.06 560.1K
11:05 29,529.06 29,529.06 29,524.29 29,524.29 42.1K
11:06 29,522.70 29,522.70 29,517.93 29,517.93 82.2K
11:07 29,517.93 29,527.47 29,517.93 29,527.24 13.6K
11:08 29,520.88 29,524.06 29,516.11 29,516.11 97.9K
11:09 29,516.11 29,516.11 29,496.70 29,501.47 217.9K
11:10 29,531.08 29,533.36 29,530.18 29,530.18 508.1K
11:11 29,531.77 29,536.54 29,531.77 29,536.54 134.2K
11:12 29,537.67 29,542.44 29,537.67 29,542.44 54.4K
11:13 29,545.63 29,555.17 29,545.63 29,555.17 54.2K
11:14 29,555.17 29,555.17 29,543.78 29,545.37 83.0K
11:15 29,545.37 29,545.37 29,535.83 29,535.83 90.4K
11:16 29,531.06 29,539.01 29,531.06 29,539.01 85.7K
11:17 29,539.01 29,555.13 29,539.01 29,555.13 25.0K
11:18 29,556.72 29,568.80 29,556.72 29,568.80 62.9K
11:19 29,567.20 29,567.20 29,556.07 29,557.66 392.4K
11:20 29,557.66 29,557.66 29,541.47 29,541.47 150.2K
11:21 29,541.47 29,544.65 29,541.47 29,543.35 200.4K
11:22 29,541.76 29,548.12 29,541.76 29,548.12 607.5K
11:23 29,548.12 29,548.12 29,541.19 29,541.19 194.7K
11:24 29,541.19 29,541.19 29,540.73 29,540.73 93.0K
11:25 29,540.27 29,540.27 29,505.70 29,505.70 738.9K
11:26 29,509.11 29,522.75 29,508.88 29,522.75 379.5K
11:27 29,522.75 29,527.52 29,522.75 29,527.52 932.3K
11:28 29,527.52 29,533.76 29,527.52 29,533.76 6.7K
11:29 29,533.76 29,533.76 29,520.82 29,520.82 0.9K
11:30 29,520.82 29,520.82 29,512.86 29,512.86 31.9K
11:31 29,498.83 29,513.99 29,498.83 29,513.99 305.2K
11:32 29,513.99 29,520.96 29,513.99 29,519.37 80.7K
11:33 29,517.78 29,517.78 29,493.60 29,501.35 237.2K
11:34 29,498.17 29,498.17 29,490.21 29,491.80 395.2K
11:35 29,487.03 29,487.03 29,466.63 29,471.40 328.4K
11:36 29,471.40 29,485.18 29,471.40 29,485.18 6.7K
11:37 29,486.10 29,486.10 29,474.96 29,474.96 123.3K
11:38 29,496.81 29,514.24 29,496.58 29,514.24 60.7K
11:39 29,514.24 29,514.24 29,511.06 29,511.06 12.0K
11:40 29,509.47 29,509.47 29,498.14 29,498.14 435.0K
11:41 29,494.96 29,494.96 29,493.37 29,493.37 24.0K
11:42 29,493.37 29,494.96 29,493.37 29,494.96 30.1K
11:43 29,494.96 29,504.94 29,494.96 29,504.94 418.8K
11:44 29,504.94 29,504.94 29,503.35 29,503.35 192.4K
11:45 29,503.35 29,503.35 29,503.35 29,503.35 0.9K
11:46 29,503.35 29,503.35 29,498.57 29,498.57 6.9K
11:47 29,498.57 29,498.57 29,496.98 29,496.98 96.2K
11:48 29,496.98 29,496.98 29,495.39 29,496.98 30.0K
11:49 29,503.35 29,503.35 29,491.96 29,491.96 97.3K
11:50 29,491.96 29,491.96 29,491.96 29,491.96 24.1K
11:51 29,491.96 29,501.74 29,490.36 29,501.74 53.7K
11:52 29,501.74 29,501.74 29,500.15 29,500.15 6.0K
11:53 29,495.30 29,495.30 29,492.07 29,492.07 50.7K
11:54 29,488.89 29,492.07 29,488.89 29,488.89 54.1K
11:55 29,488.89 29,488.89 29,469.49 29,469.49 103.6K
11:56 29,472.68 29,472.68 29,466.31 29,470.84 102.4K
11:57 29,467.87 29,468.32 29,465.09 29,465.09 141.5K
11:58 29,462.81 29,464.40 29,462.81 29,463.70 122.4K
11:59 29,463.70 29,482.83 29,463.70 29,482.83 630.9K
12:00 29,495.55 29,497.14 29,495.55 29,497.14 1,292.6K
12:01 29,497.14 29,501.92 29,483.25 29,483.25 137.7K
12:02 29,483.25 29,484.84 29,483.25 29,484.84 132.4K
12:03 29,484.84 29,489.61 29,484.84 29,486.43 192.2K
12:04 29,489.61 29,499.82 29,489.61 29,499.82 2,166.4K
12:05 29,499.82 29,503.98 29,496.03 29,496.03 326.5K
12:06 29,503.98 29,505.57 29,503.98 29,505.57 645.2K
12:07 29,508.53 29,515.79 29,506.24 29,515.79 785.0K
12:08 29,510.09 29,510.09 29,506.91 29,506.91 7.5K
12:09 29,508.50 29,508.50 29,500.55 29,500.55 24.1K
12:10 29,500.55 29,506.24 29,500.55 29,506.24 16.6K
12:11 29,515.79 29,515.79 29,506.24 29,506.24 79.5K
12:12 29,509.48 29,509.48 29,507.89 29,507.89 67.2K
12:13 29,507.89 29,511.07 29,507.89 29,509.25 133.5K
12:14 29,506.74 29,506.74 29,506.74 29,506.74 262.1K
12:15 29,514.60 29,521.89 29,514.60 29,520.30 53.2K
12:16 29,518.71 29,521.89 29,517.12 29,517.12 1,327.9K
12:17 29,516.42 29,516.42 29,516.42 29,516.42 28.5K
12:18 29,515.51 29,515.51 29,504.17 29,504.17 135.2K
12:19 29,503.25 29,512.80 29,503.25 29,512.80 78.7K
12:20 29,503.25 29,508.02 29,500.07 29,500.07 152.2K
12:21 29,500.07 29,503.25 29,500.07 29,503.25 18.1K
12:22 29,503.25 29,503.25 29,501.66 29,501.66 67.8K
12:23 29,503.25 29,503.25 29,495.30 29,495.30 192.7K
12:24 29,495.99 29,495.99 29,494.40 29,494.40 73.1K
12:25 29,494.40 29,494.40 29,486.45 29,486.45 186.4K
12:26 29,486.45 29,489.63 29,486.45 29,489.63 54.1K
12:27 29,489.63 29,489.63 29,489.63 29,489.63 78.2K
12:28 29,489.63 29,489.63 29,489.63 29,489.63 85.1K
12:29 29,492.81 29,492.81 29,492.81 29,492.81 11.3K
12:30 29,492.81 29,495.99 29,492.81 29,495.99 613.7K
12:31 29,495.30 29,509.62 29,495.30 29,509.62 205.5K
12:32 29,508.02 29,515.98 29,508.02 29,515.98 42.2K
12:33 29,516.66 29,526.22 29,516.66 29,526.22 158.1K
12:34 29,526.22 29,526.22 29,514.41 29,514.41 62.7K
12:35 29,514.41 29,525.54 29,514.41 29,525.54 24.1K
12:36 29,525.54 29,525.54 29,522.36 29,522.36 12.9K
12:37 29,520.77 29,523.95 29,520.77 29,523.95 549.9K
12:38 29,523.95 29,523.95 29,511.23 29,511.23 440.0K
12:39 29,511.23 29,511.23 29,503.28 29,503.28 367.3K
12:40 29,506.46 29,506.46 29,501.68 29,501.68 150.4K
12:41 29,501.68 29,501.68 29,491.21 29,497.58 32.8K
12:42 29,494.40 29,494.40 29,494.40 29,494.40 45.1K
12:43 29,494.40 29,503.94 29,494.40 29,503.94 60.2K
12:44 29,510.53 29,510.53 29,508.94 29,508.94 22.0K
12:45 29,508.94 29,509.76 29,507.35 29,509.76 61.6K
12:46 29,516.45 29,516.45 29,510.23 29,510.23 106.4K
12:47 29,497.35 29,497.35 29,489.40 29,489.40 98.0K
12:48 29,490.99 29,490.99 29,486.22 29,486.22 132.4K
12:49 29,486.22 29,486.22 29,470.04 29,470.04 267.0K
12:50 29,468.45 29,468.45 29,462.50 29,462.50 217.2K
12:51 29,460.91 29,460.91 29,460.91 29,460.91 102.2K
12:52 29,479.80 29,487.54 29,478.21 29,487.54 118.6K
12:53 29,488.00 29,488.00 29,483.23 29,483.23 18.5K
12:54 29,483.23 29,505.50 29,483.23 29,499.15 3,026.8K
12:55 29,499.15 29,501.65 29,499.15 29,501.65 6.4K
12:56 29,505.74 29,507.33 29,505.74 29,507.33 27.0K
12:57 29,507.33 29,515.28 29,507.33 29,515.28 75.8K
12:58 29,515.28 29,515.28 29,498.20 29,498.20 26.1K
12:59 29,498.20 29,498.20 29,493.43 29,493.43 12.1K
13:00 29,493.43 29,493.43 29,493.43 29,493.43 100.4K
13:01 29,493.43 29,496.61 29,491.84 29,491.84 86.0K
13:02 29,491.84 29,491.84 29,491.84 29,491.84 0.7K
13:03 29,493.35 29,517.21 29,493.35 29,512.44 3,476.5K
13:04 29,515.39 29,515.39 29,513.80 29,513.80 54.6K
13:05 29,513.80 29,513.80 29,503.79 29,503.79 467.5K
13:06 29,523.09 29,523.09 29,516.73 29,516.73 103.6K
13:07 29,515.14 29,527.74 29,515.14 29,526.15 160.6K
13:08 29,526.15 29,528.21 29,526.15 29,528.21 0.4K
13:09 29,528.21 29,528.21 29,505.69 29,505.69 29.0K
13:10 29,505.69 29,505.69 29,505.69 29,505.69 0.0K
13:11 29,497.73 29,504.10 29,497.73 29,504.10 128.3K
13:12 29,504.10 29,505.69 29,504.10 29,504.10 108.7K
13:13 29,504.10 29,505.69 29,503.61 29,503.61 32.3K
13:14 29,503.61 29,505.20 29,503.60 29,503.60 159.2K
13:15 29,503.60 29,507.70 29,503.60 29,507.70 28.1K
13:16 29,509.29 29,509.29 29,488.61 29,488.61 174.9K
13:17 29,488.61 29,493.38 29,488.61 29,493.38 30.1K
13:18 29,499.08 29,499.08 29,484.75 29,497.48 56.4K
13:19 29,495.60 29,495.60 29,487.65 29,487.65 55.6K
13:20 29,494.01 29,497.19 29,494.01 29,497.19 12.1K
13:21 29,495.60 29,495.60 29,487.65 29,487.65 476.4K
13:22 29,494.01 29,494.01 29,487.65 29,492.42 138.7K
13:23 29,492.42 29,496.52 29,488.57 29,488.57 102.7K
13:24 29,483.02 29,483.02 29,483.02 29,483.02 98.9K
13:25 29,483.02 29,503.70 29,483.02 29,503.70 42.3K
13:26 29,503.70 29,506.93 29,503.70 29,506.93 11.0K
13:27 29,506.93 29,511.87 29,502.16 29,511.87 10.4K
13:28 29,511.87 29,511.87 29,499.09 29,499.09 10.4K
13:29 29,499.09 29,507.61 29,499.09 29,507.61 21.3K
13:30 29,499.66 29,499.66 29,499.66 29,499.66 78.4K
13:31 29,504.48 29,504.48 29,502.89 29,502.89 115.4K
13:32 29,502.89 29,504.48 29,502.89 29,504.48 54.3K
13:33 29,501.25 29,501.25 29,499.66 29,499.66 19.0K
13:34 29,499.66 29,501.25 29,499.66 29,501.25 18.1K
13:35 29,501.25 29,501.25 29,500.25 29,500.25 1,287.0K
13:36 29,501.84 29,505.03 29,497.07 29,497.07 541.1K
13:37 29,497.07 29,497.07 29,491.38 29,491.38 71.6K
13:38 29,491.38 29,494.56 29,491.38 29,492.97 90.2K
13:39 29,486.50 29,486.50 29,480.81 29,480.81 417.6K
13:40 29,478.73 29,478.73 29,472.98 29,472.98 530.4K
13:41 29,472.06 29,472.06 29,472.06 29,472.06 13.2K
13:42 29,472.06 29,473.66 29,472.06 29,473.66 12.0K
13:43 29,473.66 29,473.66 29,472.06 29,472.06 30.1K
13:44 29,472.06 29,472.06 29,472.06 29,472.06 168.3K
13:45 29,472.06 29,472.06 29,472.06 29,472.06 102.2K
13:46 29,472.06 29,473.66 29,472.06 29,472.06 288.6K
13:47 29,472.06 29,472.06 29,455.39 29,455.39 1,328.1K
13:48 29,455.16 29,455.16 29,453.57 29,454.03 676.0K
13:49 29,454.03 29,454.03 29,452.44 29,454.03 198.1K
13:50 29,452.44 29,457.90 29,452.44 29,454.72 300.2K
13:51 29,453.13 29,456.31 29,453.13 29,456.31 342.2K
13:52 29,456.54 29,456.54 29,456.54 29,456.54 0.2K
13:53 29,458.13 29,459.72 29,453.36 29,453.36 194.1K
13:54 29,442.22 29,459.59 29,442.22 29,459.59 1,105.9K
13:55 29,462.77 29,462.77 29,438.54 29,448.24 382.1K
13:56 29,453.02 29,453.07 29,439.43 29,439.43 1,309.6K
13:57 29,439.43 29,440.80 29,437.39 29,437.39 375.9K
13:58 29,437.39 29,441.55 29,437.39 29,441.55 560.8K
13:59 29,443.14 29,447.91 29,443.14 29,447.91 213.8K
14:00 29,447.91 29,457.45 29,447.91 29,457.45 12.7K
14:01 29,460.63 29,460.63 29,457.17 29,457.17 49.6K
14:02 29,457.17 29,460.35 29,457.17 29,460.35 150.4K
14:03 29,466.04 29,469.30 29,466.04 29,469.30 10.3K
14:04 29,469.30 29,469.30 29,469.30 29,469.30 0.0K
14:05 29,449.33 29,449.33 29,435.02 29,441.38 287.9K
14:06 29,436.61 29,436.61 29,430.25 29,430.25 331.1K
14:07 29,428.66 29,428.66 29,428.66 29,428.66 150.8K
14:08 29,427.96 29,427.96 29,427.96 29,427.96 25.4K
14:09 29,427.96 29,427.96 29,421.72 29,421.72 102.7K
14:10 29,421.72 29,421.72 29,409.00 29,409.00 2,771.9K
14:11 29,404.23 29,404.23 29,392.64 29,395.69 1,869.6K
14:12 29,395.25 29,396.84 29,395.25 29,395.70 185.1K
14:13 29,395.70 29,397.29 29,395.70 29,397.29 1,234.2K
14:14 29,397.29 29,398.89 29,395.70 29,397.29 442.6K
14:15 29,395.70 29,397.29 29,393.64 29,395.24 514.9K
14:16 29,393.64 29,393.64 29,387.95 29,390.01 116.2K
14:17 29,390.01 29,391.60 29,382.00 29,382.00 1,275.8K
14:18 29,382.00 29,386.78 29,353.37 29,353.37 11,488.2K
14:19 29,345.42 29,362.92 29,345.42 29,362.92 2,096.8K
14:20 29,361.33 29,377.48 29,361.33 29,377.48 917.0K
14:21 29,371.12 29,372.71 29,363.17 29,363.17 650.0K
14:22 29,364.76 29,369.53 29,356.64 29,356.64 138.0K
14:23 29,372.82 29,375.10 29,371.92 29,375.10 98.5K
14:24 29,362.11 29,368.47 29,362.11 29,368.47 185.7K
14:25 29,370.06 29,382.83 29,366.88 29,382.83 339.0K
14:26 29,379.65 29,379.65 29,358.45 29,358.45 127.8K
14:27 29,358.45 29,360.04 29,357.53 29,357.53 166.8K
14:28 29,362.30 29,363.89 29,355.94 29,355.94 149.3K
14:29 29,355.94 29,363.89 29,355.94 29,363.89 675.0K
14:30 29,366.87 29,366.87 29,357.77 29,357.77 113.3K
14:31 29,363.46 29,365.05 29,363.46 29,365.05 193.6K
14:32 29,365.05 29,368.64 29,356.86 29,368.64 482.5K
14:33 29,370.23 29,376.59 29,370.23 29,376.59 119.7K
14:34 29,375.70 29,376.39 29,371.62 29,371.62 167.1K
14:35 29,373.21 29,373.21 29,370.03 29,370.03 18.0K
14:36 29,370.03 29,370.03 29,363.21 29,363.21 165.4K
14:37 29,363.21 29,363.21 29,361.13 29,362.72 378.7K
14:38 29,362.72 29,362.72 29,362.72 29,362.72 17.9K
14:39 29,362.72 29,362.72 29,362.72 29,362.72 0.0K
14:40 29,361.13 29,361.36 29,361.13 29,361.36 36.1K
14:41 29,361.36 29,362.95 29,361.36 29,362.95 412.5K
14:42 29,362.95 29,364.54 29,362.95 29,364.54 35.9K
14:43 29,375.92 29,379.10 29,375.92 29,379.10 9.1K
14:44 29,379.10 29,379.10 29,379.10 29,379.10 6.0K
14:45 29,379.10 29,379.80 29,372.66 29,372.66 36.1K
14:46 29,371.82 29,410.19 29,371.12 29,377.16 1,478.1K
14:47 29,377.16 29,377.16 29,372.28 29,372.28 92.7K
14:48 29,372.28 29,372.28 29,370.69 29,370.69 984.9K
14:49 29,372.28 29,378.32 29,365.59 29,365.59 1,094.5K
14:50 29,370.14 29,375.81 29,370.14 29,375.81 549.4K
14:51 29,378.99 29,378.99 29,378.99 29,378.99 91.3K
14:52 29,385.35 29,392.17 29,385.35 29,392.17 663.6K
14:53 29,392.17 29,392.17 29,381.04 29,381.04 116.3K
14:54 29,381.04 29,392.17 29,381.04 29,392.17 17.9K
14:55 29,392.17 29,392.17 29,392.17 29,392.17 6.0K
14:56 29,390.58 29,393.76 29,390.58 29,393.76 29.9K
14:57 29,396.94 29,404.89 29,396.94 29,404.89 250.0K
14:58 29,404.89 29,404.89 29,395.35 29,395.35 77.8K
14:59 29,395.35 29,414.76 29,395.35 29,414.76 27.6K
15:00 29,414.76 29,414.76 29,410.66 29,410.66 74.8K
15:01 29,413.85 29,421.80 29,413.85 29,421.80 496.3K
15:02 29,426.57 29,428.16 29,426.57 29,428.16 29.9K
15:03 29,419.95 29,426.31 29,419.95 29,426.31 315.3K
15:04 29,423.13 29,423.13 29,418.36 29,418.36 35.9K
15:05 29,418.36 29,421.54 29,418.36 29,421.54 15.4K
15:06 29,421.54 29,426.31 29,421.54 29,426.31 18.0K
15:07 29,426.31 29,426.31 29,396.79 29,396.79 392.0K
15:08 29,396.79 29,396.79 29,392.02 29,392.02 35.9K
15:09 29,385.66 29,386.12 29,382.93 29,386.12 29.0K
15:10 29,382.93 29,382.93 29,374.98 29,374.98 83.7K
15:11 29,374.98 29,384.53 29,374.98 29,384.53 29.9K
15:12 29,384.53 29,386.12 29,384.53 29,386.12 17.9K
15:13 29,382.93 29,382.93 29,374.98 29,377.27 67.3K
15:14 29,377.27 29,377.27 29,373.34 29,373.34 9.5K
15:15 29,379.03 29,379.03 29,379.03 29,379.03 1.2K
15:16 29,388.57 29,399.83 29,388.57 29,399.83 31.2K
15:17 29,400.52 29,403.25 29,398.48 29,400.50 257.6K
15:18 29,400.50 29,400.50 29,400.50 29,400.50 0.7K
15:19 29,390.96 29,390.96 29,378.77 29,378.77 178.6K
15:20 29,363.43 29,363.43 29,363.43 29,363.43 5,538.1K
15:21 29,363.43 29,363.43 29,363.43 29,363.43 36.7K
15:22 29,352.05 29,352.05 29,345.90 29,345.90 711.0K
15:23 29,345.90 29,347.49 29,341.80 29,341.80 52.4K
15:24 29,341.80 29,341.80 29,335.33 29,335.33 6.7K
15:25 29,335.33 29,340.10 29,335.33 29,340.10 1,091.5K
15:26 29,340.10 29,350.57 29,340.10 29,350.57 95.3K
15:27 29,352.16 29,365.80 29,352.16 29,365.80 379.5K
15:28 29,357.85 29,357.85 29,357.85 29,357.85 34.6K
15:29 29,361.03 29,364.21 29,361.03 29,363.54 36.6K
15:30 29,360.35 29,360.35 29,357.17 29,357.17 111.0K
15:31 29,357.17 29,360.35 29,350.81 29,350.81 202.9K
15:32 29,333.25 29,339.61 29,333.25 29,339.61 59.5K
15:33 29,342.79 29,342.79 29,338.02 29,338.02 23.9K
15:34 29,333.25 29,333.25 29,328.48 29,330.74 697.6K
15:35 29,324.38 29,324.38 29,322.79 29,322.79 201.3K
15:36 29,324.38 29,338.50 29,324.38 29,338.50 472.3K
15:37 29,338.06 29,339.24 29,338.06 29,339.24 387.9K
15:38 29,339.24 29,340.83 29,339.24 29,339.24 310.3K
15:39 29,339.24 29,345.60 29,339.24 29,344.21 262.2K
15:40 29,344.21 29,344.21 29,344.21 29,344.21 161.2K
15:41 29,344.21 29,345.81 29,342.62 29,345.81 417.9K
15:42 29,345.81 29,345.81 29,344.21 29,344.21 11.9K
15:43 29,344.21 29,347.40 29,344.21 29,347.40 6.0K
15:44 29,336.26 29,336.26 29,327.52 29,327.52 252.6K
15:45 29,327.52 29,329.12 29,327.52 29,329.12 6.4K
15:46 29,329.12 29,333.97 29,320.99 29,320.99 150.3K
15:47 29,320.99 29,320.99 29,317.81 29,319.40 17.9K
15:48 29,320.99 29,320.99 29,299.64 29,299.64 482.6K
15:49 29,288.50 29,296.46 29,288.50 29,296.46 2,462.4K
15:50 29,304.41 29,304.41 29,296.46 29,296.46 505.7K
15:51 29,301.23 29,312.36 29,301.23 29,312.36 279.3K
15:52 29,318.73 29,333.29 29,318.73 29,333.29 2,180.5K
15:53 29,333.29 29,339.65 29,333.29 29,339.65 25.4K
15:54 29,340.34 29,353.07 29,340.34 29,345.11 220.2K
15:55 29,349.88 29,354.66 29,348.29 29,354.66 269.2K
15:56 29,359.43 29,359.43 29,349.88 29,353.07 60.7K
15:57 29,353.07 29,361.02 29,353.07 29,361.02 89.7K
15:58 29,361.02 29,361.02 29,356.25 29,356.25 263.0K
15:59 29,356.94 29,361.71 29,356.94 29,358.53 55.2K
16:00 29,363.30 29,363.30 29,363.30 29,363.30 53.8K
16:01 29,360.12 29,360.12 29,352.17 29,352.17 352.7K
16:02 29,352.86 29,355.36 29,352.86 29,355.36 36.2K
16:03 29,355.36 29,355.36 29,352.17 29,352.17 65.0K
16:04 29,347.40 29,348.99 29,344.22 29,348.99 89.6K
16:05 29,348.99 29,352.17 29,348.99 29,352.17 23.9K
16:06 29,352.17 29,352.17 29,352.17 29,352.17 0.0K
16:07 29,352.17 29,352.17 29,345.81 29,345.81 185.9K
16:08 29,372.73 29,372.73 29,372.73 29,372.73 51.7K
16:09 29,372.73 29,372.73 29,371.14 29,371.14 47.1K
16:10 29,371.14 29,371.14 29,360.22 29,360.22 24.3K
16:11 29,357.04 29,357.04 29,351.57 29,351.57 803.1K
16:12 29,351.57 29,351.57 29,346.80 29,346.80 315.7K
16:13 29,330.31 29,331.90 29,330.31 29,331.90 53.3K
16:14 29,331.90 29,331.90 29,331.90 29,331.90 0.0K
16:15 29,315.72 29,315.72 29,312.54 29,312.54 54.8K
16:16 29,312.54 29,312.54 29,312.54 29,312.54 0.0K
16:17 29,312.54 29,320.49 29,312.54 29,320.49 53.6K
16:18 29,320.49 29,331.63 29,320.49 29,331.63 29.8K
16:19 29,336.40 29,343.91 29,336.40 29,343.91 19.1K
16:20 29,337.54 29,361.67 29,337.54 29,361.67 526.5K
16:21 29,369.62 29,369.62 29,367.54 29,367.54 6.7K
16:22 29,367.54 29,367.54 29,361.85 29,365.02 253.4K
16:23 29,363.43 29,363.43 29,360.25 29,360.25 107.6K
16:24 29,361.64 29,361.64 29,352.09 29,352.09 100.9K
16:25 29,344.14 29,344.61 29,343.02 29,343.02 69.4K
16:26 29,343.02 29,354.40 29,343.02 29,354.40 25.6K
16:27 29,354.40 29,354.40 29,349.40 29,349.40 33.6K
16:28 29,347.81 29,347.81 29,338.27 29,338.27 143.0K
16:29 29,344.63 29,344.63 29,341.40 29,341.40 6.8K
16:30 29,341.40 29,342.99 29,341.40 29,342.99 35.8K
16:31 29,329.34 29,329.34 29,324.09 29,324.09 184.0K
16:32 29,324.09 29,332.94 29,324.09 29,332.94 304.9K
16:33 29,329.76 29,336.82 29,329.76 29,332.05 41.5K
16:34 29,332.05 29,332.05 29,332.05 29,332.05 0.0K
16:35 29,332.19 29,338.56 29,332.19 29,338.56 107.3K
16:36 29,342.43 29,348.79 29,342.43 29,345.53 449.8K
16:37 29,344.84 29,344.84 29,335.29 29,335.29 79.0K
16:38 29,333.70 29,333.70 29,327.34 29,327.34 29.8K
16:39 29,325.75 29,343.25 29,325.75 29,340.07 943.2K
16:40 29,343.25 29,346.43 29,343.25 29,346.43 173.1K
16:41 29,346.43 29,346.43 29,328.68 29,328.68 48.5K
16:42 29,328.45 29,344.44 29,328.45 29,344.44 395.2K
16:43 29,344.44 29,357.41 29,344.44 29,357.41 89.1K
16:44 29,359.24 29,359.94 29,357.65 29,359.94 90.3K
16:45 29,355.17 29,355.17 29,346.12 29,346.12 261.6K
16:46 29,346.12 29,346.12 29,324.75 29,324.75 63.3K
16:47 29,318.39 29,327.93 29,318.39 29,327.93 107.3K
16:48 29,324.75 29,326.34 29,324.75 29,326.34 71.6K
16:49 29,326.34 29,343.23 29,326.34 29,343.23 519.8K
16:50 29,352.54 29,354.13 29,347.77 29,347.77 114.3K
16:51 29,347.77 29,354.13 29,347.77 29,354.13 77.7K
16:52 29,354.13 29,354.13 29,354.13 29,354.13 41.8K
16:53 29,354.13 29,354.13 29,347.77 29,352.54 35.9K
16:54 29,352.54 29,352.54 29,343.00 29,348.69 34.7K
16:55 29,348.69 29,348.69 29,337.76 29,337.76 30.9K
16:56 29,337.76 29,338.45 29,333.63 29,333.63 63.5K
16:57 29,332.93 29,332.93 29,328.16 29,328.16 71.3K
16:58 29,336.17 29,337.76 29,334.58 29,337.76 57.1K
16:59 29,337.76 29,337.76 29,320.68 29,320.68 49.1K
17:00 29,320.68 29,338.43 29,320.68 29,338.43 61.2K
17:01 29,338.43 29,341.61 29,332.93 29,335.01 143.6K
17:02 29,335.01 29,341.37 29,335.01 29,341.37 65.7K
17:03 29,341.37 29,341.37 29,331.83 29,331.83 89.5K
17:04 29,341.53 29,363.38 29,341.53 29,363.33 124.1K
17:05 29,356.97 29,366.56 29,355.38 29,366.56 258.8K
17:06 29,376.11 29,376.11 29,366.13 29,366.13 153.3K
17:07 29,359.76 29,359.76 29,346.04 29,346.04 150.9K
17:08 29,349.22 29,353.99 29,349.22 29,353.99 119.3K
17:09 29,341.02 29,341.02 29,333.91 29,333.91 76.7K
17:10 29,314.32 29,340.69 29,314.32 29,340.69 413.9K
17:11 29,340.69 29,342.23 29,332.74 29,342.23 259.1K
17:12 29,342.23 29,350.18 29,342.23 29,350.18 238.9K
17:13 29,350.18 29,350.18 29,342.23 29,347.45 115.1K
17:14 29,347.45 29,347.45 29,347.45 29,347.45 23.9K
17:15 29,339.49 29,339.49 29,328.69 29,328.69 187.0K
17:16 29,327.10 29,333.01 29,327.10 29,333.01 212.7K
17:17 29,334.60 29,334.66 29,334.60 29,334.66 96.4K
17:18 29,336.19 29,336.19 29,329.83 29,333.01 148.0K
17:19 29,334.60 29,334.60 29,334.37 29,334.37 110.0K
17:20 29,353.04 29,353.04 29,344.98 29,344.98 270.2K
17:21 29,344.98 29,344.98 29,327.27 29,331.13 184.7K
17:22 29,331.13 29,331.13 29,320.62 29,320.62 250.1K
17:23 29,322.21 29,325.40 29,322.21 29,325.40 110.5K
17:24 29,325.40 29,325.40 29,325.40 29,325.40 17.9K
17:25 29,320.62 29,344.70 29,320.62 29,344.70 455.8K
17:26 29,344.70 29,344.70 29,341.52 29,341.52 75.7K
17:27 29,335.05 29,343.08 29,333.54 29,333.54 370.1K
17:28 29,338.31 29,341.49 29,338.31 29,341.49 35.8K
17:29 29,338.31 29,338.31 29,336.66 29,336.66 136.7K
17:30 29,328.71 29,335.07 29,328.71 29,333.48 244.6K
17:31 29,335.07 29,335.07 29,335.07 29,335.07 6.0K
17:32 29,333.48 29,333.48 29,328.71 29,328.71 516.0K
17:33 29,330.30 29,330.30 29,328.71 29,328.71 35.8K
17:34 29,330.07 29,330.07 29,323.25 29,323.25 478.2K
17:35 29,323.31 29,326.49 29,323.31 29,326.49 70.9K
17:36 29,324.90 29,324.90 29,316.58 29,316.58 57.1K
17:37 29,318.17 29,318.17 29,274.03 29,278.81 315.0K
17:38 29,278.81 29,278.81 29,267.42 29,267.42 61.2K
17:39 29,270.60 29,270.60 29,265.16 29,265.16 335.0K
17:40 29,270.70 29,275.47 29,270.70 29,275.42 457.0K
17:41 29,277.01 29,277.70 29,276.11 29,276.11 78.8K
17:42 29,271.95 29,271.95 29,265.59 29,271.95 203.2K
17:43 29,276.11 29,284.28 29,271.34 29,284.28 19.4K
17:44 29,287.46 29,287.46 29,277.92 29,277.92 357.1K
17:45 29,282.69 29,282.69 29,277.14 29,277.14 67.1K
17:46 29,275.55 29,277.14 29,272.37 29,277.14 279.8K
17:47 29,277.14 29,326.77 29,277.14 29,323.59 358.5K
17:48 29,330.70 29,330.70 29,325.93 29,329.11 364.2K
17:49 29,329.11 29,329.11 29,311.45 29,311.45 321.1K
17:50 29,311.45 29,328.95 29,311.45 29,328.95 1,263.4K
17:51 29,322.59 29,333.05 29,322.59 29,333.05 1,282.6K
17:52 29,334.87 29,334.87 29,308.66 29,308.66 302.6K
17:53 29,308.66 29,315.13 29,308.66 29,315.13 395.9K
17:54 29,311.66 29,313.25 29,311.66 29,313.25 314.8K
17:55 29,311.86 29,323.00 29,311.86 29,323.00 608.1K
17:56 29,325.13 29,325.13 29,317.12 29,317.12 262.7K
17:57 29,318.77 29,318.77 29,315.58 29,317.18 248.8K
17:58 29,314.67 29,316.26 29,314.67 29,316.26 327.9K
17:59 29,323.98 29,323.98 29,290.75 29,290.75 643.1K
18:00 29,273.39 29,273.39 29,268.61 29,268.61 381.5K
18:01 29,263.84 29,271.15 29,260.43 29,271.15 908.7K
18:02 29,271.15 29,273.87 29,267.51 29,273.87 577.8K
18:03 29,273.87 29,274.10 29,267.74 29,271.18 313.9K
18:04 29,272.77 29,272.77 29,266.41 29,266.41 349.1K
18:05 29,253.47 29,257.63 29,251.16 29,256.04 1,338.3K
18:06 29,248.99 29,248.99 29,240.79 29,240.79 1,160.4K
18:07 29,240.79 29,240.79 29,230.55 29,230.55 850.4K
18:08 29,233.73 29,241.69 29,233.73 29,241.69 558.6K
18:09 29,244.87 29,244.87 29,238.30 29,238.30 213.6K
18:10 29,239.66 29,256.46 29,239.66 29,253.28 919.2K
18:11 29,253.28 29,253.28 29,251.28 29,251.28 343.2K
18:12 29,244.92 29,246.51 29,240.09 29,240.09 460.3K
18:13 29,240.09 29,254.41 29,240.09 29,254.41 422.4K
18:14 29,245.77 29,252.13 29,244.18 29,252.13 644.7K
18:15 29,252.13 29,252.13 29,233.71 29,233.71 356.0K
18:16 29,233.71 29,233.71 29,227.35 29,227.35 475.4K
18:17 29,225.76 29,225.76 29,210.21 29,211.80 1,291.2K
18:18 29,224.52 29,224.52 29,218.16 29,218.16 243.8K
18:19 29,204.98 29,219.29 29,204.98 29,217.70 1,816.3K
18:20 29,217.70 29,217.70 29,201.96 29,201.96 446.3K
18:21 29,202.07 29,207.09 29,195.71 29,203.91 2,867.0K
18:22 29,202.32 29,202.32 29,195.96 29,195.96 484.0K
18:23 29,191.80 29,198.22 29,191.80 29,191.85 705.2K
18:24 29,196.63 29,196.63 29,180.50 29,183.69 144.8K
18:25 29,180.50 29,197.32 29,178.92 29,178.92 293.4K
18:26 29,180.72 29,180.72 29,177.53 29,179.13 210.8K
18:27 29,177.53 29,193.71 29,177.53 29,186.33 445.1K
18:28 29,165.38 29,188.41 29,165.38 29,180.65 316.2K
18:29 29,169.27 29,175.63 29,169.27 29,169.27 378.5K
18:30 29,166.03 29,179.62 29,166.03 29,178.03 762.0K
18:31 29,176.90 29,183.26 29,176.90 29,181.67 735.4K
18:32 29,184.85 29,184.85 29,176.90 29,183.25 187.6K
18:33 29,183.25 29,183.25 29,183.24 29,183.24 108.5K
18:34 29,183.24 29,205.18 29,183.24 29,205.18 135.4K
18:35 29,205.18 29,216.54 29,205.18 29,216.54 163.9K
18:36 29,217.70 29,217.70 29,208.16 29,214.52 96.6K
18:37 29,221.37 29,222.38 29,212.84 29,212.84 510.1K
18:38 29,212.84 29,219.20 29,211.25 29,219.20 18.2K
18:39 29,192.65 29,212.93 29,192.65 29,212.93 385.6K
18:40 29,212.93 29,212.93 29,212.93 29,212.93 0.0K
18:51 29,174.25 29,174.25 29,174.25 29,174.25 5,783.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし