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 29,174.25 29,174.25 29,174.25 29,174.25 0.0K
09:51 29,174.25 29,201.29 29,174.25 29,190.15 35.6K
09:52 29,190.15 29,196.51 29,190.15 29,196.51 17.8K
09:53 29,186.97 29,202.88 29,186.97 29,202.88 41.5K
09:54 29,188.56 29,201.29 29,188.56 29,201.29 118.5K
09:55 29,201.29 29,201.29 29,201.29 29,201.29 0.0K
09:56 29,202.88 29,204.47 29,193.33 29,204.47 29.7K
09:57 29,204.47 29,204.47 29,204.47 29,204.47 11.9K
09:58 29,204.47 29,210.83 29,204.47 29,210.83 11.9K
09:59 29,210.83 29,212.42 29,210.83 29,212.42 320.7K
10:00 29,212.42 29,248.87 29,212.42 29,231.81 318.3K
10:01 29,234.99 29,255.92 29,234.99 29,255.92 234.1K
10:02 29,248.99 29,273.41 29,248.99 29,273.41 284.9K
10:03 29,273.41 29,278.66 29,273.41 29,278.66 41.5K
10:04 29,273.72 29,273.72 29,244.04 29,244.04 670.9K
10:05 29,248.81 29,251.62 29,228.42 29,228.42 354.3K
10:06 29,255.30 29,255.30 29,239.12 29,251.85 539.3K
10:07 29,257.19 29,257.19 29,232.79 29,235.57 394.8K
10:08 29,225.86 29,230.64 29,225.86 29,228.18 674.6K
10:09 29,226.59 29,251.63 29,226.59 29,251.63 48.5K
10:10 29,251.86 29,252.55 29,251.86 29,252.55 11.1K
10:11 29,295.06 29,295.06 29,285.42 29,288.55 251.0K
10:12 29,282.18 29,293.32 29,282.18 29,293.32 778.8K
10:13 29,293.32 29,297.42 29,286.95 29,297.42 281.9K
10:14 29,291.73 29,291.73 29,277.25 29,277.25 37.3K
10:15 29,181.81 29,229.59 29,181.81 29,227.99 23,588.5K
10:16 29,235.95 29,250.27 29,235.95 29,242.32 376.9K
10:17 29,245.50 29,251.19 29,241.64 29,241.64 783.4K
10:18 29,231.87 29,251.19 29,231.87 29,249.59 5,737.3K
10:19 29,244.82 29,244.82 29,232.04 29,235.00 216.7K
10:20 29,241.36 29,246.13 29,236.59 29,236.59 227.0K
10:21 29,239.77 29,239.77 29,230.22 29,235.00 555.6K
10:22 29,231.71 29,231.71 29,231.71 29,231.71 685.2K
10:23 29,231.71 29,231.71 29,230.12 29,230.12 124.2K
10:24 29,230.12 29,238.17 29,230.12 29,238.17 6.8K
10:25 29,238.17 29,238.17 29,233.32 29,233.32 143.0K
10:26 29,238.09 29,267.73 29,238.09 29,267.73 770.0K
10:27 29,281.79 29,306.03 29,281.79 29,306.03 1,035.9K
10:28 29,300.12 29,306.57 29,298.62 29,306.57 1,601.9K
10:29 29,308.16 29,340.58 29,308.16 29,339.44 3,640.7K
10:30 29,341.03 29,343.72 29,331.00 29,331.00 163.7K
10:31 29,341.46 29,341.46 29,332.10 29,332.10 91.4K
10:32 29,338.57 29,359.45 29,338.57 29,359.45 461.4K
10:33 29,361.04 29,361.04 29,354.68 29,359.45 61.4K
10:34 29,364.23 29,374.68 29,364.23 29,374.68 498.8K
10:35 29,376.95 29,376.95 29,372.18 29,372.18 96.2K
10:36 29,373.77 29,373.77 29,338.56 29,338.56 108.1K
10:37 29,343.33 29,346.51 29,337.50 29,337.50 583.6K
10:38 29,338.19 29,346.51 29,335.01 29,346.51 145.4K
10:39 29,335.35 29,347.56 29,335.35 29,340.63 1,568.0K
10:40 29,337.45 29,389.68 29,337.45 29,389.68 749.5K
10:41 29,389.68 29,401.07 29,389.68 29,399.68 148.2K
10:42 29,402.00 29,405.18 29,402.00 29,405.18 164.0K
10:43 29,409.95 29,409.95 29,405.18 29,408.36 178.9K
10:44 29,407.20 29,413.56 29,407.20 29,410.38 2,015.6K
10:45 29,408.79 29,415.59 29,408.79 29,415.59 860.9K
10:46 29,410.82 29,410.82 29,398.04 29,400.82 538.9K
10:47 29,399.22 29,400.14 29,398.55 29,400.14 59.8K
10:48 29,401.73 29,406.50 29,385.57 29,388.27 1,846.6K
10:49 29,405.92 29,412.29 29,405.92 29,409.11 140.0K
10:50 29,413.88 29,421.36 29,411.56 29,421.36 464.4K
10:51 29,426.13 29,426.13 29,410.22 29,410.22 244.8K
10:52 29,412.11 29,418.70 29,412.11 29,418.70 227.8K
10:53 29,417.34 29,417.34 29,415.75 29,417.34 236.4K
10:54 29,417.34 29,420.53 29,414.17 29,420.53 115.2K
10:55 29,420.53 29,433.31 29,420.53 29,426.94 596.8K
10:56 29,433.31 29,433.31 29,393.00 29,393.00 243.9K
10:57 29,396.88 29,401.88 29,396.88 29,398.01 300.9K
10:58 29,398.01 29,404.37 29,398.01 29,404.37 227.5K
10:59 29,399.60 29,405.52 29,399.60 29,403.93 163.2K
11:00 29,403.93 29,403.93 29,400.75 29,403.93 138.6K
11:01 29,403.93 29,403.93 29,387.20 29,387.20 34.6K
11:02 29,419.61 29,422.79 29,419.61 29,419.61 190.4K
11:03 29,421.87 29,421.87 29,404.80 29,417.77 73.2K
11:04 29,422.54 29,422.54 29,422.54 29,422.54 1,098.8K
11:05 29,422.54 29,422.54 29,416.18 29,417.10 419.2K
11:06 29,415.26 29,415.26 29,415.26 29,415.26 173.9K
11:07 29,415.26 29,415.26 29,388.94 29,388.94 131.7K
11:08 29,382.79 29,389.26 29,382.79 29,389.26 69.9K
11:09 29,382.90 29,387.67 29,382.90 29,382.90 207.3K
11:10 29,390.18 29,397.46 29,386.17 29,386.17 88.1K
11:11 29,386.17 29,392.53 29,386.17 29,392.53 232.8K
11:12 29,392.53 29,394.13 29,392.53 29,394.13 36.0K
11:13 29,404.59 29,407.76 29,401.40 29,407.76 1,907.6K
11:14 29,414.13 29,414.13 29,409.36 29,409.36 234.7K
11:15 29,409.36 29,412.78 29,409.36 29,412.78 18.3K
11:16 29,411.19 29,417.55 29,411.19 29,417.55 304.9K
11:17 29,419.14 29,419.14 29,414.37 29,414.37 92.5K
11:18 29,419.14 29,420.73 29,414.37 29,420.73 65.8K
11:19 29,422.32 29,423.24 29,420.75 29,420.75 64.8K
11:20 29,411.20 29,412.79 29,406.90 29,406.90 424.7K
11:21 29,410.54 29,410.54 29,410.08 29,410.08 74.3K
11:22 29,410.08 29,433.68 29,406.90 29,433.68 623.3K
11:23 29,432.09 29,439.37 29,432.09 29,439.37 187.7K
11:24 29,444.14 29,456.20 29,444.14 29,451.41 597.3K
11:25 29,449.82 29,457.79 29,440.02 29,440.02 165.9K
11:26 29,438.43 29,438.43 29,401.75 29,401.75 3,843.9K
11:27 29,393.80 29,393.80 29,392.21 29,392.21 59.6K
11:28 29,403.60 29,408.82 29,402.46 29,404.05 54.2K
11:29 29,400.87 29,400.87 29,393.11 29,393.11 364.0K
11:30 29,346.98 29,346.98 29,342.21 29,345.39 8,826.9K
11:31 29,348.39 29,348.39 29,347.49 29,347.49 905.3K
11:32 29,347.49 29,360.23 29,342.72 29,360.23 673.9K
11:33 29,361.82 29,361.82 29,353.59 29,356.77 1,570.1K
11:34 29,371.14 29,371.14 29,362.51 29,362.51 2,702.6K
11:35 29,347.03 29,350.73 29,345.67 29,350.73 1,272.1K
11:36 29,347.55 29,355.50 29,347.55 29,349.14 450.3K
11:37 29,362.08 29,366.85 29,362.08 29,366.85 308.3K
11:38 29,366.85 29,368.97 29,359.58 29,368.97 3,253.0K
11:39 29,354.90 29,364.44 29,351.72 29,354.90 1,197.0K
11:40 29,353.31 29,358.08 29,351.72 29,351.72 378.7K
11:41 29,350.13 29,353.31 29,350.13 29,352.90 231.7K
11:42 29,352.67 29,358.35 29,352.67 29,358.35 219.5K
11:43 29,356.96 29,356.96 29,350.60 29,356.96 513.5K
11:44 29,361.79 29,361.79 29,360.20 29,361.79 217.5K
11:45 29,361.79 29,363.38 29,361.79 29,363.38 343.3K
11:46 29,361.79 29,361.79 29,358.61 29,360.20 408.4K
11:47 29,358.61 29,363.38 29,355.43 29,363.38 526.7K
11:48 29,371.33 29,379.28 29,371.33 29,377.69 1,067.8K
11:49 29,377.69 29,377.69 29,359.61 29,359.61 218.3K
11:50 29,350.06 29,377.35 29,350.06 29,377.35 1,467.8K
11:51 29,378.95 29,378.95 29,372.58 29,372.58 177.9K
11:52 29,374.17 29,401.54 29,374.17 29,399.95 246.7K
11:53 29,401.54 29,430.90 29,401.54 29,416.59 4,260.5K
11:54 29,416.59 29,416.59 29,413.41 29,416.59 457.1K
11:55 29,396.62 29,401.39 29,395.03 29,395.03 366.0K
11:56 29,391.85 29,391.85 29,366.57 29,366.57 404.6K
11:57 29,366.57 29,366.57 29,349.01 29,349.01 210.7K
11:58 29,358.55 29,358.55 29,353.78 29,353.78 1,543.9K
11:59 29,353.78 29,353.78 29,349.01 29,349.01 439.8K
12:00 29,349.01 29,350.60 29,345.82 29,350.60 551.8K
12:01 29,352.19 29,371.27 29,352.19 29,363.32 714.3K
12:02 29,363.32 29,374.45 29,363.32 29,369.68 469.7K
12:03 29,368.09 29,368.09 29,358.55 29,358.55 374.3K
12:04 29,355.16 29,358.34 29,353.57 29,358.34 956.5K
12:05 29,358.34 29,371.07 29,358.34 29,371.07 279.2K
12:06 29,379.02 29,389.98 29,376.51 29,389.98 1,547.1K
12:07 29,389.98 29,389.98 29,386.79 29,388.84 296.1K
12:08 29,388.84 29,393.61 29,388.84 29,388.84 258.5K
12:09 29,385.66 29,390.43 29,385.66 29,385.66 244.0K
12:10 29,387.25 29,387.25 29,380.89 29,380.89 1,272.3K
12:11 29,376.12 29,396.85 29,376.12 29,395.26 475.7K
12:12 29,392.07 29,394.80 29,391.62 29,391.62 1,117.9K
12:13 29,390.03 29,390.03 29,346.38 29,385.71 294.3K
12:14 29,385.71 29,385.71 29,372.99 29,372.99 973.0K
12:15 29,380.94 29,380.94 29,369.81 29,374.58 1,501.1K
12:16 29,380.94 29,380.94 29,372.99 29,372.99 753.9K
12:17 29,373.90 29,373.90 29,373.90 29,373.90 286.9K
12:18 29,375.49 29,377.08 29,369.13 29,369.13 555.0K
12:19 29,384.76 29,389.53 29,384.76 29,389.53 241.2K
12:20 29,389.53 29,408.62 29,389.53 29,397.48 502.2K
12:21 29,389.53 29,396.81 29,389.53 29,396.81 1,004.7K
12:22 29,404.77 29,414.31 29,404.77 29,414.31 653.3K
12:23 29,404.77 29,407.95 29,396.58 29,396.58 457.6K
12:24 29,398.18 29,412.49 29,398.18 29,412.49 302.7K
12:25 29,402.95 29,402.95 29,398.18 29,401.36 213.6K
12:26 29,396.58 29,396.58 29,394.99 29,394.99 225.4K
12:27 29,394.99 29,398.85 29,392.48 29,392.48 576.1K
12:28 29,397.25 29,432.92 29,397.25 29,432.92 7,043.9K
12:29 29,423.15 29,431.10 29,423.15 29,431.10 3,039.4K
12:30 29,442.49 29,461.58 29,442.49 29,455.21 4,694.2K
12:31 29,447.41 29,447.41 29,439.46 29,439.46 711.9K
12:32 29,437.87 29,449.28 29,436.56 29,436.56 519.9K
12:33 29,438.15 29,438.15 29,429.93 29,429.93 370.1K
12:34 29,425.16 29,426.75 29,421.10 29,421.10 343.7K
12:35 29,419.51 29,429.05 29,419.51 29,429.05 542.8K
12:36 29,427.46 29,427.46 29,404.94 29,404.94 573.0K
12:37 29,403.35 29,403.35 29,398.58 29,399.97 590.2K
12:38 29,399.97 29,399.97 29,399.97 29,399.97 363.2K
12:39 29,399.97 29,403.15 29,399.97 29,403.15 184.6K
12:40 29,399.97 29,399.97 29,387.91 29,387.91 550.1K
12:41 29,392.68 29,392.68 29,381.55 29,381.55 1,445.7K
12:42 29,381.55 29,394.53 29,378.37 29,394.53 309.5K
12:43 29,400.22 29,400.22 29,392.26 29,392.26 235.0K
12:44 29,398.63 29,404.09 29,398.63 29,402.49 279.7K
12:45 29,396.13 29,396.13 29,385.00 29,386.59 292.7K
12:46 29,385.00 29,389.77 29,385.00 29,385.00 293.0K
12:47 29,385.00 29,402.49 29,383.41 29,402.49 843.7K
12:48 29,400.90 29,400.90 29,379.73 29,394.26 352.4K
12:49 29,391.08 29,395.85 29,391.08 29,395.85 289.5K
12:50 29,391.08 29,391.08 29,384.71 29,384.71 249.7K
12:51 29,384.71 29,384.71 29,378.35 29,383.12 185.9K
12:52 29,381.30 29,404.74 29,381.30 29,398.38 268.4K
12:53 29,398.38 29,398.38 29,393.61 29,393.61 327.1K
12:54 29,395.20 29,395.20 29,392.02 29,392.02 184.1K
12:55 29,390.43 29,390.43 29,374.25 29,374.25 233.8K
12:56 29,377.43 29,377.43 29,372.66 29,372.66 267.2K
12:57 29,371.07 29,371.07 29,365.12 29,365.12 448.9K
12:58 29,365.12 29,370.57 29,361.94 29,370.57 368.7K
12:59 29,370.57 29,378.53 29,370.57 29,378.53 214.5K
13:00 29,370.57 29,370.57 29,370.57 29,370.57 189.9K
13:01 29,370.57 29,382.19 29,369.89 29,382.19 286.0K
13:02 29,383.78 29,398.31 29,383.78 29,398.31 198.5K
13:03 29,398.31 29,404.68 29,398.31 29,404.68 238.1K
13:04 29,401.50 29,411.73 29,401.50 29,411.73 380.5K
13:05 29,410.14 29,410.14 29,396.49 29,396.49 202.7K
13:06 29,392.85 29,396.03 29,388.08 29,388.08 352.5K
13:07 29,389.67 29,389.67 29,386.49 29,386.49 213.5K
13:08 29,375.35 29,392.85 29,375.35 29,392.85 2,773.7K
13:09 29,394.44 29,394.44 29,377.15 29,380.33 276.3K
13:10 29,377.15 29,378.74 29,369.20 29,378.74 397.6K
13:11 29,381.92 29,381.92 29,375.56 29,375.56 261.0K
13:12 29,373.97 29,373.97 29,373.97 29,373.97 290.0K
13:13 29,369.20 29,372.38 29,367.61 29,367.61 183.7K
13:14 29,370.79 29,375.56 29,370.79 29,372.61 210.3K
13:15 29,372.61 29,377.84 29,371.48 29,376.25 367.9K
13:16 29,376.25 29,381.02 29,376.25 29,381.02 219.4K
13:17 29,376.25 29,376.25 29,373.07 29,373.07 297.3K
13:18 29,369.89 29,371.48 29,368.30 29,371.48 314.1K
13:19 29,371.48 29,371.48 29,369.89 29,369.89 195.6K
13:20 29,369.89 29,373.07 29,369.89 29,373.07 280.0K
13:21 29,369.89 29,369.89 29,358.85 29,358.85 359.6K
13:22 29,358.85 29,358.85 29,355.67 29,355.67 355.4K
13:23 29,355.67 29,362.03 29,354.28 29,354.28 362.3K
13:24 29,352.69 29,352.69 29,349.51 29,349.51 580.2K
13:25 29,346.33 29,347.68 29,342.91 29,346.09 1,122.4K
13:26 29,338.58 29,352.32 29,338.58 29,352.32 303.1K
13:27 29,350.73 29,365.29 29,350.73 29,362.11 209.6K
13:28 29,362.11 29,362.11 29,357.34 29,358.98 279.1K
13:29 29,358.98 29,366.94 29,358.98 29,366.94 201.2K
13:30 29,361.93 29,362.42 29,357.65 29,357.65 358.0K
13:31 29,362.42 29,364.01 29,360.83 29,360.83 320.3K
13:32 29,362.42 29,378.48 29,362.42 29,378.48 513.2K
13:33 29,372.11 29,376.88 29,370.52 29,370.52 189.6K
13:34 29,368.93 29,368.93 29,359.16 29,359.16 680.7K
13:35 29,357.08 29,358.67 29,357.08 29,357.08 322.9K
13:36 29,357.08 29,358.67 29,355.49 29,355.49 331.3K
13:37 29,360.26 29,360.26 29,355.49 29,357.08 230.7K
13:38 29,360.26 29,361.85 29,360.26 29,360.26 325.4K
13:39 29,360.26 29,360.26 29,329.61 29,329.61 509.3K
13:40 29,329.61 29,339.15 29,329.61 29,339.15 260.3K
13:41 29,337.56 29,339.15 29,332.79 29,335.97 331.5K
13:42 29,337.56 29,342.33 29,337.56 29,337.56 230.9K
13:43 29,339.83 29,339.83 29,329.07 29,329.07 297.9K
13:44 29,329.07 29,329.07 29,322.71 29,322.71 337.2K
13:45 29,322.71 29,329.85 29,322.71 29,328.26 305.2K
13:46 29,333.03 29,334.62 29,330.74 29,330.74 190.3K
13:47 29,327.56 29,327.56 29,327.56 29,327.56 177.4K
13:48 29,327.56 29,327.56 29,327.56 29,327.56 289.8K
13:49 29,325.97 29,325.97 29,322.79 29,322.79 490.8K
13:50 29,324.38 29,324.38 29,321.20 29,321.20 354.7K
13:51 29,313.09 29,324.18 29,313.09 29,324.18 449.4K
13:52 29,324.18 29,344.92 29,324.18 29,344.92 542.6K
13:53 29,343.33 29,343.33 29,338.56 29,338.56 183.2K
13:54 29,338.56 29,346.51 29,338.56 29,346.51 721.4K
13:55 29,346.51 29,346.51 29,338.56 29,338.56 443.5K
13:56 29,332.20 29,336.97 29,332.20 29,332.20 1,354.0K
13:57 29,335.38 29,336.97 29,307.91 29,307.91 401.9K
13:58 29,307.91 29,307.91 29,302.70 29,302.70 197.5K
13:59 29,301.11 29,302.70 29,282.44 29,282.44 756.1K
14:00 29,284.03 29,284.03 29,278.49 29,283.26 236.8K
14:01 29,272.02 29,272.02 29,272.02 29,272.02 196.2K
14:02 29,296.25 29,296.25 29,288.30 29,288.30 1,270.1K
14:03 29,297.84 29,305.95 29,294.66 29,304.36 423.8K
14:04 29,304.36 29,305.95 29,304.36 29,304.36 189.0K
14:05 29,304.36 29,315.50 29,302.77 29,315.50 277.6K
14:06 29,310.73 29,330.05 29,310.73 29,330.05 301.8K
14:07 29,328.57 29,328.57 29,320.62 29,320.62 190.1K
14:08 29,328.57 29,329.88 29,325.11 29,325.11 1,006.2K
14:09 29,323.51 29,329.88 29,323.51 29,329.88 189.3K
14:10 29,336.24 29,336.24 29,329.88 29,334.65 237.0K
14:11 29,329.88 29,333.06 29,329.88 29,329.88 171.7K
14:12 29,328.29 29,333.06 29,326.70 29,333.06 189.4K
14:13 29,334.65 29,334.65 29,313.65 29,323.19 470.6K
14:14 29,315.24 29,315.24 29,313.65 29,313.65 242.8K
14:15 29,313.65 29,318.42 29,313.65 29,318.42 219.1K
14:16 29,323.19 29,323.60 29,320.42 29,322.50 411.7K
14:17 29,327.27 29,327.27 29,320.91 29,320.91 1,121.1K
14:18 29,324.09 29,324.09 29,320.91 29,320.91 177.8K
14:19 29,320.91 29,320.91 29,312.96 29,312.96 171.8K
14:20 29,312.96 29,314.55 29,312.96 29,312.96 204.0K
14:21 29,315.41 29,320.19 29,313.82 29,313.82 199.4K
14:22 29,315.41 29,315.41 29,315.41 29,315.41 171.7K
14:23 29,317.00 29,318.60 29,315.41 29,317.00 183.6K
14:24 29,318.60 29,320.19 29,318.60 29,318.60 183.6K
14:25 29,321.78 29,333.79 29,321.78 29,333.79 300.3K
14:26 29,335.38 29,344.92 29,335.38 29,335.38 349.9K
14:27 29,338.56 29,338.56 29,330.60 29,330.60 314.1K
14:28 29,330.60 29,333.79 29,330.60 29,333.79 349.5K
14:29 29,333.79 29,335.38 29,329.01 29,335.38 278.5K
14:30 29,335.38 29,339.94 29,335.17 29,339.94 245.8K
14:31 29,339.94 29,339.94 29,331.09 29,333.13 238.1K
14:32 29,339.49 29,339.49 29,325.02 29,325.02 229.2K
14:33 29,329.80 29,329.80 29,326.17 29,326.17 184.2K
14:34 29,324.58 29,328.25 29,323.48 29,328.25 297.0K
14:35 29,331.43 29,337.79 29,328.25 29,337.79 326.1K
14:36 29,342.56 29,345.74 29,340.97 29,340.97 1,383.7K
14:37 29,344.85 29,344.85 29,336.89 29,336.89 361.6K
14:38 29,341.67 29,341.67 29,336.89 29,338.48 255.1K
14:39 29,338.48 29,338.48 29,332.12 29,338.48 225.4K
14:40 29,336.89 29,336.89 29,329.95 29,329.95 204.9K
14:41 29,333.13 29,336.31 29,329.95 29,334.72 201.5K
14:42 29,333.13 29,339.60 29,333.13 29,339.60 181.3K
14:43 29,340.73 29,340.73 29,331.18 29,331.18 181.5K
14:44 29,341.65 29,341.65 29,319.16 29,319.16 242.1K
14:45 29,322.75 29,322.75 29,316.39 29,316.39 195.0K
14:46 29,321.16 29,341.08 29,321.16 29,339.49 510.0K
14:47 29,336.30 29,341.08 29,336.30 29,340.65 253.0K
14:48 29,347.01 29,369.76 29,347.01 29,369.76 213.1K
14:49 29,369.76 29,369.76 29,363.40 29,368.17 189.6K
14:50 29,368.17 29,368.17 29,360.22 29,360.22 184.0K
14:51 29,363.25 29,363.25 29,360.07 29,361.66 205.4K
14:52 29,370.54 29,370.54 29,351.20 29,351.20 518.0K
14:53 29,355.97 29,355.97 29,351.20 29,351.20 586.1K
14:54 29,354.38 29,354.38 29,351.20 29,351.20 189.5K
14:55 29,351.20 29,351.20 29,349.81 29,349.81 227.8K
14:56 29,349.81 29,357.76 29,349.81 29,357.76 473.9K
14:57 29,357.76 29,364.13 29,357.76 29,362.54 207.4K
14:58 29,365.72 29,368.90 29,365.72 29,365.72 563.3K
14:59 29,362.54 29,380.03 29,362.54 29,380.03 1,056.5K
15:00 29,372.08 29,375.95 29,366.41 29,375.95 593.4K
15:01 29,385.50 29,385.50 29,375.95 29,375.95 332.5K
15:02 29,366.41 29,382.32 29,366.41 29,382.32 422.5K
15:03 29,382.32 29,388.55 29,382.32 29,385.17 374.4K
15:04 29,386.76 29,393.12 29,386.76 29,389.94 291.1K
15:05 29,389.94 29,394.71 29,389.94 29,394.71 202.0K
15:06 29,396.02 29,407.85 29,393.53 29,404.66 536.4K
15:07 29,403.07 29,403.07 29,398.30 29,399.89 312.6K
15:08 29,396.71 29,430.20 29,390.35 29,430.20 277.2K
15:09 29,433.38 29,433.38 29,427.83 29,427.83 1,861.7K
15:10 29,429.42 29,437.38 29,429.42 29,437.38 202.2K
15:11 29,432.60 29,445.69 29,432.60 29,440.92 712.8K
15:12 29,444.80 29,444.80 29,440.02 29,441.61 312.3K
15:13 29,440.02 29,440.02 29,435.25 29,436.84 989.9K
15:14 29,418.17 29,421.36 29,418.17 29,421.36 268.8K
15:15 29,421.36 29,427.72 29,418.17 29,427.72 279.2K
15:16 29,432.49 29,434.77 29,426.82 29,434.77 402.3K
15:17 29,434.77 29,436.36 29,425.23 29,425.23 321.0K
15:18 29,434.77 29,434.77 29,434.77 29,434.77 202.2K
15:19 29,436.36 29,436.36 29,425.23 29,425.23 267.6K
15:20 29,430.00 29,430.00 29,416.55 29,416.55 235.8K
15:21 29,416.55 29,419.73 29,416.33 29,416.33 257.6K
15:22 29,416.33 29,419.51 29,411.56 29,411.56 362.4K
15:23 29,413.15 29,422.69 29,413.15 29,417.92 178.2K
15:24 29,417.92 29,422.69 29,414.74 29,414.74 256.9K
15:25 29,416.10 29,423.83 29,416.10 29,419.05 224.0K
15:26 29,419.05 29,426.11 29,419.05 29,424.52 235.0K
15:27 29,424.52 29,424.52 29,422.93 29,422.93 374.5K
15:28 29,424.52 29,424.52 29,418.16 29,418.16 215.4K
15:29 29,433.64 29,435.23 29,428.87 29,428.87 321.5K
15:30 29,428.87 29,436.82 29,428.87 29,430.46 196.0K
15:31 29,430.46 29,438.41 29,430.46 29,435.23 267.9K
15:32 29,436.82 29,441.60 29,436.82 29,436.82 190.2K
15:33 29,408.36 29,414.72 29,406.77 29,406.77 526.2K
15:34 29,406.77 29,406.77 29,402.00 29,402.00 293.1K
15:35 29,397.80 29,397.80 29,335.09 29,335.09 2,933.1K
15:36 29,335.09 29,386.33 29,335.09 29,383.43 391.2K
15:37 29,384.12 29,385.71 29,384.12 29,385.50 406.3K
15:38 29,393.25 29,400.18 29,393.25 29,398.59 504.8K
15:39 29,398.10 29,402.26 29,395.20 29,395.20 446.9K
15:40 29,392.43 29,394.71 29,388.68 29,388.68 338.9K
15:41 29,388.68 29,407.77 29,388.68 29,406.17 1,422.5K
15:42 29,417.88 29,417.88 29,397.43 29,397.43 483.1K
15:43 29,391.74 29,394.92 29,383.78 29,383.78 551.5K
15:44 29,385.37 29,385.37 29,383.71 29,383.71 468.8K
15:45 29,386.89 29,391.66 29,386.89 29,386.89 490.6K
15:46 29,386.89 29,402.84 29,386.89 29,391.71 225.8K
15:47 29,390.12 29,391.71 29,385.35 29,385.35 231.7K
15:48 29,385.35 29,396.07 29,385.35 29,396.07 203.3K
15:49 29,396.07 29,402.44 29,394.48 29,394.48 267.4K
15:50 29,400.84 29,402.44 29,391.05 29,391.05 238.7K
15:51 29,389.46 29,394.23 29,387.87 29,389.46 184.3K
15:52 29,403.78 29,408.55 29,403.78 29,408.55 715.0K
15:53 29,399.46 29,402.64 29,393.10 29,393.10 363.9K
15:54 29,388.33 29,397.87 29,388.33 29,393.51 293.3K
15:55 29,385.55 29,390.33 29,385.55 29,385.55 689.7K
15:56 29,385.55 29,388.74 29,382.37 29,382.37 190.2K
15:57 29,382.37 29,382.37 29,379.19 29,380.78 249.6K
15:58 29,383.96 29,388.79 29,383.96 29,384.02 197.0K
15:59 29,382.43 29,388.79 29,382.43 29,382.43 178.3K
16:00 29,388.10 29,410.37 29,388.10 29,404.70 296.6K
16:01 29,398.33 29,404.70 29,396.74 29,404.70 572.8K
16:02 29,409.47 29,420.60 29,409.47 29,420.60 543.8K
16:03 29,422.19 29,428.55 29,411.73 29,411.73 1,101.2K
16:04 29,408.55 29,413.32 29,402.18 29,402.18 286.2K
16:05 29,398.59 29,404.96 29,398.59 29,404.96 249.0K
16:06 29,408.14 29,417.68 29,407.85 29,407.85 327.9K
16:07 29,418.66 29,425.02 29,417.07 29,420.25 607.9K
16:08 29,429.79 29,431.38 29,429.79 29,429.79 615.0K
16:09 29,429.79 29,441.84 29,429.79 29,441.84 363.3K
16:10 29,440.25 29,442.73 29,437.50 29,437.50 560.1K
16:11 29,429.55 29,429.55 29,420.01 29,420.01 656.4K
16:12 29,415.24 29,421.60 29,415.24 29,421.60 432.9K
16:13 29,416.83 29,416.83 29,416.83 29,416.83 310.1K
16:14 29,416.83 29,435.34 29,416.83 29,435.34 379.7K
16:15 29,432.16 29,445.14 29,432.16 29,445.14 437.1K
16:16 29,442.85 29,446.04 29,439.67 29,439.67 216.1K
16:17 29,439.67 29,440.49 29,430.95 29,430.95 365.6K
16:18 29,430.95 29,434.13 29,422.99 29,422.99 196.7K
16:19 29,432.54 29,432.54 29,418.22 29,418.22 202.5K
16:20 29,427.77 29,430.95 29,426.18 29,426.18 250.2K
16:21 29,426.18 29,426.18 29,419.81 29,419.81 242.3K
16:22 29,422.99 29,422.99 29,416.63 29,418.22 172.8K
16:23 29,418.36 29,427.91 29,418.36 29,426.31 260.2K
16:24 29,426.31 29,426.31 29,419.95 29,419.95 500.6K
16:25 29,423.36 29,424.95 29,423.36 29,423.36 244.6K
16:26 29,431.32 29,431.32 29,399.55 29,401.14 888.6K
16:27 29,407.50 29,431.90 29,407.50 29,428.72 318.6K
16:28 29,431.90 29,441.66 29,428.49 29,441.66 257.9K
16:29 29,443.25 29,443.25 29,441.66 29,441.66 296.8K
16:30 29,446.43 29,446.43 29,428.20 29,436.15 223.0K
16:31 29,448.98 29,448.98 29,441.03 29,442.62 287.9K
16:32 29,444.21 29,444.21 29,436.26 29,441.03 178.7K
16:33 29,444.21 29,444.21 29,430.57 29,430.57 310.8K
16:34 29,433.75 29,440.66 29,433.75 29,440.66 235.4K
16:35 29,440.66 29,440.66 29,437.48 29,437.48 246.0K
16:36 29,434.30 29,434.30 29,429.53 29,429.53 489.4K
16:37 29,429.53 29,429.53 29,395.41 29,395.41 375.1K
16:38 29,400.18 29,400.18 29,395.41 29,397.00 178.3K
16:39 29,400.18 29,403.36 29,395.33 29,395.33 261.4K
16:40 29,401.69 29,404.87 29,396.92 29,403.28 249.8K
16:41 29,408.05 29,408.05 29,401.69 29,406.46 262.0K
16:42 29,403.28 29,404.87 29,401.69 29,401.69 571.4K
16:43 29,396.92 29,432.40 29,396.92 29,430.81 1,173.5K
16:44 29,435.58 29,435.58 29,431.70 29,431.70 212.9K
16:45 29,436.48 29,441.25 29,429.20 29,441.25 875.9K
16:46 29,438.07 29,438.07 29,426.93 29,426.93 363.1K
16:47 29,431.70 29,431.70 29,426.93 29,426.93 457.8K
16:48 29,425.34 29,430.81 29,422.85 29,422.85 314.5K
16:49 29,429.22 29,429.22 29,400.09 29,404.86 202.9K
16:50 29,404.86 29,405.53 29,395.41 29,395.41 244.8K
16:51 29,400.18 29,400.18 29,388.15 29,391.33 305.0K
16:52 29,397.69 29,397.69 29,391.33 29,391.33 184.2K
16:53 29,396.10 29,404.05 29,396.10 29,404.05 464.0K
16:54 29,405.64 29,405.64 29,396.10 29,396.10 547.4K
16:55 29,397.69 29,405.89 29,397.69 29,399.53 237.4K
16:56 29,404.30 29,410.40 29,403.61 29,410.40 380.7K
16:57 29,405.63 29,413.87 29,405.63 29,410.69 283.1K
16:58 29,415.46 29,415.46 29,395.72 29,395.72 220.8K
16:59 29,395.72 29,395.72 29,390.95 29,390.95 196.0K
17:00 29,397.31 29,408.45 29,397.31 29,408.45 891.8K
17:01 29,414.81 29,414.81 29,402.09 29,402.09 214.1K
17:02 29,406.86 29,406.86 29,385.01 29,385.01 190.2K
17:03 29,388.19 29,388.19 29,377.60 29,377.60 391.7K
17:04 29,387.14 29,387.14 29,374.37 29,374.37 183.6K
17:05 29,379.14 29,383.91 29,379.14 29,382.32 172.3K
17:06 29,385.50 29,385.50 29,379.14 29,379.14 279.4K
17:07 29,385.50 29,385.50 29,370.41 29,370.41 204.1K
17:08 29,373.59 29,373.59 29,367.23 29,367.23 207.9K
17:09 29,373.59 29,373.59 29,367.23 29,367.92 184.3K
17:10 29,382.23 29,382.23 29,374.28 29,379.05 351.0K
17:11 29,383.82 29,383.82 29,371.10 29,371.10 505.6K
17:12 29,379.05 29,380.64 29,375.87 29,379.05 172.4K
17:13 29,387.00 29,387.00 29,353.12 29,353.12 221.9K
17:14 29,349.94 29,349.94 29,338.80 29,338.80 178.5K
17:15 29,338.80 29,343.57 29,337.21 29,337.21 237.6K
17:16 29,340.39 29,340.39 29,320.13 29,320.13 235.2K
17:17 29,328.09 29,331.27 29,323.52 29,323.52 295.0K
17:18 29,320.79 29,339.07 29,316.02 29,339.07 244.1K
17:19 29,343.84 29,345.00 29,337.04 29,337.04 228.5K
17:20 29,335.45 29,340.23 29,333.86 29,333.86 212.1K
17:21 29,358.15 29,370.88 29,358.15 29,359.74 209.6K
17:22 29,361.48 29,365.38 29,347.64 29,347.64 572.8K
17:23 29,349.23 29,353.76 29,341.65 29,341.65 194.3K
17:24 29,344.83 29,346.42 29,341.65 29,346.42 463.1K
17:25 29,341.65 29,348.01 29,341.65 29,341.65 261.3K
17:26 29,341.65 29,354.37 29,341.65 29,343.24 268.5K
17:27 29,343.24 29,352.66 29,343.24 29,352.66 214.0K
17:28 29,357.43 29,359.02 29,349.48 29,349.48 202.0K
17:29 29,349.48 29,367.22 29,349.48 29,362.45 191.4K
17:30 29,343.78 29,343.78 29,337.31 29,337.31 196.0K
17:31 29,341.45 29,344.63 29,338.94 29,338.94 244.4K
17:32 29,343.04 29,354.17 29,343.04 29,352.58 1,326.4K
17:33 29,354.17 29,360.53 29,352.58 29,357.35 243.8K
17:34 29,355.76 29,370.33 29,352.58 29,367.15 203.0K
17:35 29,363.96 29,365.55 29,356.01 29,356.01 196.2K
17:36 29,357.81 29,375.30 29,357.81 29,367.35 316.8K
17:37 29,364.17 29,370.53 29,364.17 29,369.51 199.2K
17:38 29,375.20 29,375.20 29,362.26 29,362.26 304.3K
17:39 29,363.85 29,363.85 29,338.58 29,338.58 283.4K
17:40 29,335.40 29,338.58 29,335.40 29,335.40 190.2K
17:41 29,335.40 29,344.94 29,335.40 29,336.99 268.4K
17:42 29,336.99 29,349.72 29,336.99 29,349.72 198.6K
17:43 29,352.90 29,357.68 29,351.31 29,351.31 214.0K
17:44 29,349.72 29,359.27 29,349.72 29,352.90 178.3K
17:45 29,351.31 29,374.78 29,351.31 29,374.78 405.8K
17:46 29,366.83 29,377.97 29,366.83 29,377.97 994.7K
17:47 29,395.04 29,425.92 29,395.04 29,425.92 735.9K
17:48 29,423.37 29,458.93 29,423.37 29,458.93 601.9K
17:49 29,459.42 29,459.42 29,412.67 29,412.67 506.4K
17:50 29,404.72 29,405.21 29,396.97 29,405.21 235.0K
17:51 29,408.39 29,408.39 29,400.44 29,400.44 714.8K
17:52 29,397.25 29,408.39 29,397.25 29,407.78 405.5K
17:53 29,406.18 29,414.14 29,406.18 29,407.78 280.6K
17:54 29,401.41 29,406.18 29,401.41 29,401.41 208.3K
17:55 29,403.00 29,407.78 29,401.41 29,403.00 178.5K
17:56 29,403.00 29,414.14 29,403.00 29,414.14 297.7K
17:57 29,412.55 29,417.32 29,410.96 29,410.96 212.0K
17:58 29,403.00 29,414.37 29,403.00 29,414.37 212.9K
17:59 29,409.59 29,425.66 29,409.59 29,411.36 631.1K
18:00 29,414.54 29,439.38 29,414.54 29,432.12 306.4K
18:01 29,430.94 29,438.89 29,430.94 29,438.89 699.5K
18:02 29,435.71 29,438.89 29,434.12 29,434.12 441.8K
18:03 29,437.30 29,438.89 29,434.12 29,434.12 507.5K
18:04 29,434.12 29,438.89 29,434.12 29,437.07 457.3K
18:05 29,435.48 29,437.76 29,435.48 29,437.76 826.9K
18:06 29,433.28 29,437.06 29,431.61 29,437.06 521.5K
18:07 29,432.29 29,463.66 29,432.29 29,463.66 7,282.8K
18:08 29,473.20 29,473.20 29,466.84 29,471.61 2,475.3K
18:09 29,471.61 29,480.54 29,470.32 29,470.32 489.5K
18:10 29,473.50 29,473.50 29,473.50 29,473.50 419.6K
18:11 29,471.91 29,479.86 29,471.91 29,479.86 1,243.0K
18:12 29,481.45 29,481.45 29,475.76 29,475.76 5,671.8K
18:13 29,484.44 29,484.44 29,484.44 29,484.44 337.6K
18:14 29,484.44 29,500.60 29,484.44 29,500.60 1,130.8K
18:15 29,503.78 29,506.92 29,489.47 29,506.92 1,539.3K
18:16 29,508.51 29,508.51 29,504.63 29,504.63 263.5K
18:17 29,509.41 29,518.95 29,509.41 29,518.95 744.3K
18:18 29,518.95 29,518.95 29,518.95 29,518.95 222.3K
18:19 29,522.13 29,522.13 29,510.71 29,510.71 2,211.5K
18:20 29,510.71 29,510.71 29,507.53 29,509.12 204.1K
18:21 29,510.71 29,510.71 29,480.20 29,481.79 594.4K
18:22 29,483.38 29,492.72 29,483.38 29,492.72 941.9K
18:23 29,494.80 29,496.39 29,494.80 29,494.80 480.5K
18:24 29,496.39 29,517.25 29,496.39 29,517.25 372.6K
18:25 29,515.66 29,517.25 29,515.66 29,515.66 300.7K
18:26 29,496.25 29,527.89 29,494.66 29,527.89 290.2K
18:27 29,526.30 29,527.89 29,526.30 29,526.30 294.7K
18:28 29,528.58 29,532.91 29,528.58 29,532.91 622.5K
18:29 29,532.91 29,533.81 29,532.21 29,533.81 457.7K
18:30 29,534.50 29,534.50 29,504.28 29,504.28 4,557.1K
18:31 29,507.46 29,524.06 29,507.46 29,524.06 797.3K
18:32 29,522.47 29,528.13 29,515.53 29,528.13 1,096.1K
18:33 29,537.02 29,537.02 29,523.17 29,525.25 641.1K
18:34 29,525.25 29,531.61 29,525.25 29,531.61 210.5K
18:35 29,531.61 29,531.61 29,526.84 29,526.84 246.7K
18:36 29,490.77 29,495.54 29,490.77 29,495.54 310.0K
18:37 29,495.54 29,518.39 29,495.54 29,518.39 587.3K
18:38 29,518.39 29,527.94 29,518.39 29,527.94 444.1K
18:39 29,514.53 29,528.58 29,514.53 29,528.58 1,016.6K
18:40 29,526.99 29,526.99 29,526.99 29,526.99 35.6K
18:51 29,500.61 29,500.61 29,500.61 29,500.61 3,380.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし