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 29,538.78 29,538.78 29,534.01 29,534.01 126.6K
09:51 29,538.78 29,538.78 29,534.01 29,538.78 108.5K
09:52 29,534.01 29,538.78 29,534.01 29,538.78 42.2K
09:53 29,538.78 29,538.78 29,538.78 29,538.78 12.1K
09:54 29,538.78 29,538.78 29,534.01 29,534.01 72.3K
09:55 29,538.78 29,538.78 29,534.01 29,538.78 168.8K
09:56 29,538.78 29,538.78 29,534.01 29,534.01 102.4K
09:57 29,538.78 29,541.96 29,535.60 29,535.60 229.1K
09:58 29,535.60 29,535.60 29,516.51 29,516.51 548.0K
09:59 29,518.10 29,518.10 29,513.33 29,518.10 270.7K
10:00 29,514.92 29,514.92 29,457.45 29,457.45 1,194.5K
10:01 29,459.72 29,461.51 29,453.77 29,453.77 857.3K
10:02 29,486.08 29,500.68 29,486.08 29,500.68 882.1K
10:03 29,486.90 29,491.68 29,486.90 29,491.68 138.3K
10:04 29,488.50 29,497.22 29,488.50 29,490.19 219.6K
10:05 29,479.05 29,479.05 29,402.86 29,402.86 6,412.7K
10:06 29,409.22 29,413.79 29,394.95 29,394.95 1,114.7K
10:07 29,391.77 29,393.16 29,391.08 29,393.16 217.0K
10:08 29,391.57 29,394.75 29,386.80 29,394.75 862.1K
10:09 29,400.70 29,400.70 29,381.37 29,381.37 664.7K
10:10 29,382.96 29,387.30 29,374.33 29,387.30 719.8K
10:11 29,387.30 29,390.49 29,372.99 29,390.49 2,134.6K
10:12 29,399.13 29,399.13 29,396.30 29,396.30 316.7K
10:13 29,389.94 29,389.94 29,381.98 29,386.70 162.5K
10:14 29,391.47 29,396.24 29,391.47 29,396.24 47.9K
10:15 29,381.93 29,397.91 29,375.40 29,397.91 694.0K
10:16 29,402.69 29,426.81 29,402.69 29,426.81 624.1K
10:17 29,427.04 29,435.13 29,427.04 29,435.13 436.8K
10:18 29,435.13 29,435.13 29,435.13 29,435.13 350.0K
10:19 29,431.95 29,431.95 29,431.95 29,431.95 18.0K
10:20 29,431.95 29,438.36 29,412.48 29,438.36 181.2K
10:21 29,451.09 29,459.29 29,451.09 29,459.29 129.3K
10:22 29,460.88 29,460.88 29,454.18 29,458.95 99.3K
10:23 29,458.95 29,458.95 29,458.95 29,458.95 112.1K
10:24 29,458.95 29,458.95 29,457.36 29,458.95 25.9K
10:25 29,434.60 29,434.60 29,433.03 29,433.03 922.3K
10:26 29,434.62 29,443.26 29,434.62 29,443.26 376.3K
10:27 29,443.26 29,454.39 29,443.26 29,454.39 342.7K
10:28 29,452.80 29,454.39 29,449.62 29,451.21 1,287.8K
10:29 29,444.85 29,448.03 29,440.08 29,440.08 841.4K
10:30 29,440.08 29,440.08 29,433.02 29,434.61 86.6K
10:31 29,434.90 29,441.26 29,434.90 29,440.57 211.3K
10:32 29,432.62 29,432.62 29,416.71 29,431.03 642.3K
10:33 29,442.41 29,446.75 29,442.41 29,445.16 256.9K
10:34 29,445.16 29,445.16 29,435.62 29,435.62 258.0K
10:35 29,434.03 29,434.03 29,433.34 29,433.34 456.0K
10:36 29,431.75 29,434.35 29,431.75 29,434.35 159.7K
10:37 29,437.53 29,442.30 29,437.53 29,439.53 38.5K
10:38 29,446.40 29,452.77 29,446.40 29,452.77 84.0K
10:39 29,452.52 29,475.96 29,452.52 29,475.96 270.1K
10:40 29,477.55 29,487.09 29,477.55 29,487.09 583.4K
10:41 29,487.09 29,487.09 29,483.91 29,485.05 152.2K
10:42 29,485.05 29,485.05 29,480.05 29,483.29 182.0K
10:43 29,469.34 29,469.34 29,466.16 29,466.16 316.4K
10:44 29,467.75 29,470.03 29,467.75 29,470.03 302.6K
10:45 29,470.03 29,484.35 29,468.44 29,484.35 200.9K
10:46 29,498.66 29,498.66 29,484.19 29,485.09 1,033.4K
10:47 29,493.04 29,540.79 29,481.90 29,540.79 332.6K
10:48 29,548.90 29,548.90 29,542.54 29,547.31 144.3K
10:49 29,547.31 29,550.50 29,547.31 29,550.50 181.2K
10:50 29,550.50 29,555.27 29,550.50 29,555.27 392.9K
10:51 29,574.68 29,626.44 29,574.68 29,619.97 665.7K
10:52 29,581.02 29,587.38 29,581.02 29,587.38 447.3K
10:53 29,590.62 29,590.62 29,553.55 29,553.55 673.7K
10:54 29,558.32 29,559.71 29,558.12 29,558.12 145.8K
10:55 29,561.30 29,578.38 29,561.30 29,578.38 121.9K
10:56 29,577.71 29,577.71 29,576.12 29,576.12 100.5K
10:57 29,580.89 29,586.58 29,580.22 29,580.22 245.8K
10:58 29,581.81 29,586.58 29,581.81 29,584.12 19.8K
10:59 29,584.12 29,584.12 29,582.53 29,582.53 43.9K
11:00 29,584.12 29,584.61 29,582.53 29,584.61 169.9K
11:01 29,584.61 29,584.61 29,579.84 29,583.02 102.7K
11:02 29,584.61 29,586.20 29,583.02 29,586.20 18.1K
11:03 29,590.97 29,590.97 29,590.97 29,590.97 847.6K
11:04 29,589.38 29,595.13 29,589.38 29,592.65 320.5K
11:05 29,602.76 29,622.17 29,602.76 29,622.17 183.1K
11:06 29,605.09 29,605.09 29,601.91 29,605.09 50.2K
11:07 29,605.09 29,653.71 29,605.09 29,653.71 154.1K
11:08 29,653.71 29,653.71 29,653.71 29,653.71 0.8K
11:09 29,634.30 29,634.30 29,631.53 29,631.53 180.6K
11:10 29,631.53 29,642.91 29,631.53 29,641.32 584.0K
11:11 29,646.09 29,647.69 29,646.09 29,647.69 114.9K
11:12 29,647.69 29,647.69 29,647.69 29,647.69 4.4K
11:13 29,642.91 29,642.91 29,625.84 29,625.84 69.3K
11:14 29,625.84 29,632.66 29,625.84 29,632.66 544.9K
11:15 29,640.61 29,651.74 29,640.61 29,648.56 600.0K
11:16 29,654.93 29,656.52 29,643.79 29,656.52 285.1K
11:17 29,656.52 29,656.52 29,656.52 29,656.52 97.1K
11:18 29,653.33 29,653.33 29,651.74 29,651.74 121.3K
11:19 29,648.56 29,658.21 29,648.56 29,656.62 56.4K
11:20 29,656.62 29,667.34 29,648.67 29,667.34 62.2K
11:21 29,668.93 29,668.93 29,657.69 29,663.38 422.5K
11:22 29,665.43 29,670.34 29,665.20 29,670.34 593.8K
11:23 29,657.62 29,657.62 29,657.62 29,657.62 1,019.4K
11:24 29,667.16 29,667.16 29,652.85 29,652.85 349.1K
11:25 29,652.85 29,652.85 29,651.26 29,651.26 604.9K
11:26 29,644.90 29,649.53 29,638.53 29,649.53 408.6K
11:27 29,651.12 29,657.48 29,651.12 29,655.89 664.5K
11:28 29,655.89 29,667.02 29,655.89 29,662.25 187.6K
11:29 29,668.62 29,668.62 29,665.43 29,668.62 170.5K
11:30 29,668.62 29,668.62 29,660.66 29,660.66 60.5K
11:31 29,660.95 29,660.95 29,651.40 29,651.40 419.4K
11:32 29,654.58 29,654.58 29,641.86 29,649.81 525.4K
11:33 29,644.12 29,644.12 29,640.94 29,644.12 44.1K
11:34 29,653.66 29,655.25 29,626.46 29,626.46 58.4K
11:35 29,629.65 29,640.94 29,629.65 29,640.94 25.5K
11:36 29,648.89 29,648.89 29,624.30 29,624.30 64.4K
11:37 29,624.30 29,624.30 29,609.98 29,610.67 179.1K
11:38 29,618.62 29,618.62 29,612.26 29,617.03 48.3K
11:39 29,617.03 29,618.62 29,617.03 29,617.24 55.9K
11:40 29,629.96 29,636.32 29,629.96 29,634.95 363.9K
11:41 29,639.72 29,667.68 29,639.72 29,666.09 2,943.9K
11:42 29,665.81 29,666.50 29,665.81 29,666.50 557.5K
11:43 29,671.27 29,691.53 29,669.68 29,691.53 2,906.8K
11:44 29,694.72 29,702.67 29,694.72 29,702.67 619.8K
11:45 29,702.67 29,709.03 29,702.67 29,709.03 322.4K
11:46 29,705.85 29,705.85 29,686.76 29,686.76 565.6K
11:47 29,688.35 29,688.35 29,681.99 29,681.99 127.5K
11:48 29,678.81 29,688.35 29,678.81 29,688.35 422.6K
11:49 29,681.99 29,692.51 29,681.99 29,690.92 407.5K
11:50 29,682.97 29,689.33 29,682.97 29,689.33 202.1K
11:51 29,702.06 29,702.06 29,697.28 29,702.06 109.4K
11:52 29,700.46 29,703.65 29,698.87 29,698.87 54.7K
11:53 29,707.75 29,707.75 29,706.16 29,706.16 23.7K
11:54 29,706.16 29,707.75 29,706.16 29,707.75 55.5K
11:55 29,712.52 29,712.52 29,706.97 29,706.97 256.0K
11:56 29,702.20 29,715.03 29,702.20 29,715.03 160.2K
11:57 29,726.17 29,727.76 29,726.17 29,727.76 298.3K
11:58 29,727.76 29,727.76 29,721.40 29,721.40 95.2K
11:59 29,721.40 29,727.76 29,721.40 29,727.76 62.5K
12:00 29,727.76 29,727.76 29,724.58 29,724.58 73.1K
12:01 29,722.99 29,722.99 29,697.29 29,697.29 420.9K
12:02 29,697.29 29,710.79 29,697.29 29,710.79 56.1K
12:03 29,708.48 29,710.76 29,708.48 29,709.17 214.6K
12:04 29,710.76 29,712.35 29,710.76 29,712.35 79.1K
12:05 29,712.35 29,718.97 29,710.76 29,717.59 62.6K
12:06 29,716.00 29,717.59 29,709.03 29,709.03 21.7K
12:07 29,709.03 29,709.03 29,707.20 29,707.20 20.0K
12:08 29,715.41 29,715.64 29,713.94 29,713.94 422.4K
12:09 29,713.94 29,713.94 29,712.35 29,712.35 99.4K
12:10 29,712.35 29,712.35 29,705.93 29,705.93 78.8K
12:11 29,710.70 29,710.70 29,710.70 29,710.70 18.3K
12:12 29,716.84 29,716.84 29,713.66 29,713.66 3,120.5K
12:13 29,713.66 29,715.25 29,713.66 29,715.25 73.1K
12:14 29,714.55 29,716.14 29,714.55 29,716.14 615.8K
12:15 29,720.92 29,728.44 29,718.89 29,728.44 515.2K
12:16 29,725.26 29,725.49 29,719.12 29,719.12 70.0K
12:17 29,723.89 29,723.89 29,719.12 29,719.12 73.1K
12:18 29,709.58 29,712.76 29,707.99 29,712.76 227.1K
12:19 29,712.76 29,712.76 29,707.99 29,707.99 34.0K
12:20 29,714.35 29,727.58 29,703.22 29,727.58 112.6K
12:21 29,719.62 29,719.62 29,719.62 29,719.62 121.6K
12:22 29,718.03 29,718.03 29,697.77 29,697.77 203.1K
12:23 29,697.77 29,697.77 29,693.00 29,693.00 431.3K
12:24 29,701.16 29,702.75 29,697.98 29,701.16 1,093.4K
12:25 29,701.16 29,701.16 29,701.16 29,701.16 66.9K
12:26 29,702.75 29,709.11 29,702.75 29,709.11 304.0K
12:27 29,709.11 29,709.11 29,709.11 29,709.11 18.3K
12:28 29,709.11 29,709.11 29,708.88 29,708.88 1.4K
12:29 29,708.88 29,710.47 29,707.29 29,710.47 109.5K
12:30 29,710.47 29,710.47 29,710.47 29,710.47 91.3K
12:31 29,710.47 29,710.47 29,710.47 29,710.47 0.0K
12:32 29,710.47 29,710.47 29,710.47 29,710.47 73.0K
12:33 29,710.47 29,710.47 29,710.47 29,710.47 42.6K
12:34 29,710.47 29,713.44 29,710.47 29,713.44 1,449.7K
12:35 29,711.85 29,713.44 29,711.85 29,711.85 714.8K
12:36 29,707.08 29,707.08 29,705.49 29,705.49 213.2K
12:37 29,701.00 29,702.59 29,694.64 29,694.64 166.2K
12:38 29,697.82 29,715.57 29,697.82 29,715.57 317.8K
12:39 29,715.57 29,715.57 29,709.20 29,709.20 6.1K
12:40 29,709.20 29,721.47 29,698.03 29,698.03 164.0K
12:41 29,705.98 29,706.21 29,705.98 29,706.21 69.9K
12:42 29,706.91 29,711.68 29,706.91 29,710.29 135.6K
12:43 29,710.29 29,711.68 29,710.29 29,711.68 122.7K
12:44 29,711.68 29,727.16 29,710.09 29,727.16 13.8K
12:45 29,727.16 29,732.71 29,727.16 29,732.71 78.7K
12:46 29,733.17 29,733.17 29,730.68 29,730.68 33.4K
12:47 29,729.09 29,736.83 29,717.47 29,736.83 96.8K
12:48 29,736.83 29,738.42 29,736.83 29,738.42 79.2K
12:49 29,738.42 29,738.42 29,735.24 29,735.24 48.7K
12:50 29,733.65 29,733.65 29,733.65 29,733.65 67.0K
12:51 29,733.65 29,733.65 29,730.47 29,730.47 12.2K
12:52 29,730.47 29,741.85 29,730.47 29,741.85 2.4K
12:53 29,738.62 29,738.62 29,735.44 29,735.44 15.4K
12:54 29,735.44 29,735.44 29,732.47 29,732.47 43.6K
12:55 29,732.47 29,732.47 29,732.47 29,732.47 641.2K
12:56 29,730.88 29,730.88 29,730.88 29,730.88 12.2K
12:57 29,730.88 29,730.88 29,717.94 29,717.94 2.7K
12:58 29,717.94 29,717.94 29,717.94 29,717.94 0.0K
12:59 29,715.45 29,715.45 29,715.45 29,715.45 7.9K
13:00 29,712.21 29,712.21 29,704.26 29,704.26 220.7K
13:01 29,709.03 29,709.03 29,696.31 29,696.31 133.8K
13:02 29,699.49 29,699.49 29,693.11 29,693.11 61.1K
13:03 29,697.89 29,699.48 29,697.89 29,697.89 85.1K
13:04 29,702.66 29,702.66 29,698.50 29,698.50 25.4K
13:05 29,695.32 29,698.50 29,695.32 29,698.50 43.3K
13:06 29,696.91 29,700.09 29,683.01 29,683.01 57.2K
13:07 29,683.01 29,683.01 29,683.01 29,683.01 47.0K
13:08 29,683.01 29,683.01 29,683.01 29,683.01 6.1K
13:09 29,687.17 29,687.17 29,687.17 29,687.17 12.9K
13:10 29,674.70 29,674.70 29,674.47 29,674.47 196.7K
13:11 29,674.47 29,674.47 29,672.88 29,672.88 18.2K
13:12 29,672.88 29,672.88 29,666.51 29,666.51 36.5K
13:13 29,671.29 29,671.29 29,671.29 29,671.29 18.2K
13:14 29,674.47 29,694.90 29,674.47 29,694.90 281.1K
13:15 29,696.49 29,704.44 29,694.90 29,704.44 2,294.9K
13:16 29,709.21 29,709.21 29,694.90 29,694.90 846.5K
13:17 29,706.03 29,723.16 29,706.03 29,723.16 7,616.3K
13:18 29,700.89 29,727.93 29,700.89 29,726.34 5,547.2K
13:19 29,732.71 29,732.71 29,729.52 29,731.12 217.9K
13:20 29,731.12 29,733.17 29,731.12 29,733.17 171.4K
13:21 29,733.17 29,734.77 29,733.17 29,734.77 226.2K
13:22 29,733.17 29,733.17 29,731.58 29,731.58 158.9K
13:23 29,726.81 29,733.17 29,726.81 29,733.17 1,258.4K
13:24 29,733.17 29,733.17 29,726.81 29,726.81 6.1K
13:25 29,726.81 29,728.40 29,726.81 29,726.81 67.2K
13:26 29,738.20 29,741.38 29,735.02 29,735.02 166.5K
13:27 29,739.79 29,748.66 29,739.79 29,748.66 148.2K
13:28 29,747.07 29,748.66 29,743.89 29,748.66 446.1K
13:29 29,748.66 29,759.80 29,748.66 29,759.80 2,543.6K
13:30 29,767.75 29,780.47 29,767.75 29,780.47 2,657.0K
13:31 29,782.06 29,785.32 29,772.60 29,772.60 1,329.5K
13:32 29,775.78 29,775.78 29,767.83 29,767.83 361.2K
13:33 29,759.51 29,766.68 29,759.51 29,761.20 155.2K
13:34 29,762.79 29,765.98 29,762.79 29,764.38 336.7K
13:35 29,758.02 29,758.02 29,754.84 29,758.02 159.0K
13:36 29,759.61 29,770.75 29,759.61 29,770.75 1,634.3K
13:37 29,770.75 29,770.75 29,767.57 29,767.57 134.7K
13:38 29,772.39 29,772.39 29,764.87 29,764.87 1,465.0K
13:39 29,769.64 29,795.09 29,769.64 29,795.09 6,245.1K
13:40 29,804.63 29,807.20 29,799.86 29,802.43 2,368.6K
13:41 29,802.43 29,818.55 29,802.43 29,817.01 176.7K
13:42 29,823.48 29,823.48 29,804.15 29,804.15 88.2K
13:43 29,807.33 29,807.33 29,807.33 29,807.33 49.1K
13:44 29,805.74 29,805.74 29,800.97 29,800.97 43.0K
13:45 29,794.60 29,807.33 29,794.60 29,807.33 595.0K
13:46 29,808.15 29,817.69 29,808.15 29,817.69 1,598.5K
13:47 29,817.69 29,817.69 29,814.51 29,816.10 153.7K
13:48 29,817.69 29,824.13 29,817.69 29,824.13 701.8K
13:49 29,848.24 29,851.42 29,845.06 29,845.06 2,070.3K
13:50 29,846.65 29,846.65 29,845.06 29,845.06 20.0K
13:51 29,845.06 29,845.06 29,845.06 29,845.06 0.0K
13:52 29,845.75 29,858.53 29,845.75 29,858.53 830.6K
13:53 29,860.12 29,860.12 29,852.12 29,852.12 59.2K
13:54 29,850.53 29,852.60 29,850.53 29,851.01 57.0K
13:55 29,851.01 29,851.01 29,844.65 29,844.65 33.1K
13:56 29,844.65 29,844.65 29,838.29 29,838.29 18.5K
13:57 29,838.29 29,838.29 29,818.35 29,818.35 222.8K
13:58 29,821.53 29,823.12 29,821.53 29,823.12 49.2K
13:59 29,823.12 29,823.12 29,819.89 29,819.89 111.5K
14:00 29,816.25 29,824.20 29,816.25 29,824.20 584.5K
14:01 29,832.31 29,832.31 29,832.31 29,832.31 50.0K
14:02 29,831.63 29,841.46 29,831.63 29,841.46 225.4K
14:03 29,838.23 29,838.23 29,830.27 29,830.27 44.9K
14:04 29,830.27 29,864.04 29,830.27 29,864.04 662.0K
14:05 29,864.96 29,864.96 29,863.37 29,863.37 92.6K
14:06 29,863.37 29,864.96 29,860.19 29,860.19 240.2K
14:07 29,848.78 29,855.31 29,847.10 29,848.69 42.2K
14:08 29,825.25 29,825.25 29,818.89 29,818.89 874.0K
14:09 29,817.30 29,817.30 29,807.60 29,807.60 823.0K
14:10 29,807.60 29,807.60 29,804.41 29,804.41 196.7K
14:11 29,804.41 29,804.41 29,761.62 29,761.62 307.9K
14:12 29,761.62 29,761.62 29,755.11 29,755.11 115.7K
14:13 29,758.29 29,758.29 29,753.52 29,753.52 525.8K
14:14 29,769.69 29,796.13 29,769.69 29,796.13 1,546.5K
14:15 29,796.13 29,796.13 29,789.77 29,789.77 1,231.7K
14:16 29,791.36 29,791.36 29,764.24 29,764.24 456.4K
14:17 29,765.83 29,774.47 29,765.83 29,774.47 843.2K
14:18 29,794.73 29,812.94 29,794.73 29,812.94 1,125.5K
14:19 29,813.86 29,813.86 29,788.82 29,788.82 162.8K
14:20 29,807.49 29,811.10 29,792.00 29,811.10 177.1K
14:21 29,811.10 29,825.00 29,811.10 29,820.23 438.5K
14:22 29,820.23 29,822.49 29,819.31 29,822.49 50.0K
14:23 29,822.49 29,822.49 29,822.49 29,822.49 12.3K
14:24 29,802.23 29,802.23 29,795.87 29,795.87 212.5K
14:25 29,800.64 29,800.87 29,800.64 29,800.87 69.1K
14:26 29,816.36 29,825.23 29,802.46 29,802.46 188.6K
14:27 29,800.87 29,817.95 29,793.87 29,793.87 514.6K
14:28 29,793.87 29,798.64 29,793.87 29,798.64 93.8K
14:29 29,801.83 29,801.83 29,801.83 29,801.83 13.1K
14:30 29,801.83 29,813.88 29,801.83 29,813.88 120.8K
14:31 29,791.11 29,808.19 29,791.11 29,808.19 104.1K
14:32 29,808.19 29,808.19 29,808.19 29,808.19 363.9K
14:33 29,809.78 29,809.78 29,808.19 29,808.19 55.4K
14:34 29,808.19 29,808.19 29,801.72 29,801.72 326.3K
14:35 29,801.72 29,803.31 29,801.72 29,803.31 127.0K
14:36 29,801.72 29,801.72 29,798.70 29,798.70 1,548.2K
14:37 29,795.72 29,795.72 29,774.63 29,774.63 374.0K
14:38 29,780.32 29,788.28 29,780.32 29,788.05 21.0K
14:39 29,784.87 29,784.87 29,784.87 29,784.87 190.8K
14:40 29,784.87 29,784.87 29,781.69 29,783.28 21.0K
14:41 29,784.87 29,794.41 29,784.87 29,794.41 184.5K
14:42 29,794.41 29,794.41 29,788.72 29,788.72 70.1K
14:43 29,788.72 29,792.82 29,782.36 29,792.82 359.2K
14:44 29,794.41 29,794.41 29,783.12 29,783.12 149.1K
14:45 29,783.12 29,783.12 29,769.47 29,769.47 302.9K
14:46 29,777.42 29,788.81 29,773.32 29,773.32 143.1K
14:47 29,773.32 29,777.25 29,773.32 29,777.25 32.4K
14:48 29,794.33 29,794.33 29,792.74 29,794.33 106.2K
14:49 29,794.33 29,794.33 29,794.33 29,794.33 65.6K
14:50 29,795.92 29,795.92 29,788.63 29,788.63 56.8K
14:51 29,787.04 29,787.04 29,778.17 29,778.17 464.8K
14:52 29,781.35 29,800.71 29,781.35 29,800.71 372.0K
14:53 29,807.07 29,807.07 29,789.14 29,797.77 3,021.0K
14:54 29,797.77 29,797.77 29,774.33 29,791.40 1,063.1K
14:55 29,791.40 29,791.40 29,785.71 29,785.71 27.8K
14:56 29,785.71 29,785.71 29,775.05 29,775.74 785.9K
14:57 29,775.74 29,777.33 29,772.78 29,772.78 267.3K
14:58 29,772.78 29,775.96 29,772.78 29,775.96 555.2K
14:59 29,787.20 29,787.20 29,785.60 29,785.60 184.4K
15:00 29,787.20 29,794.49 29,787.20 29,794.49 216.3K
15:01 29,794.49 29,794.49 29,792.90 29,794.49 49.4K
15:02 29,794.49 29,800.18 29,794.49 29,800.18 155.6K
15:03 29,792.23 29,792.23 29,783.36 29,783.36 235.1K
15:04 29,781.76 29,781.76 29,776.99 29,776.99 40.4K
15:05 29,776.99 29,776.99 29,765.86 29,765.86 836.7K
15:06 29,761.09 29,776.99 29,761.09 29,776.99 1,257.5K
15:07 29,772.22 29,786.54 29,772.22 29,786.54 221.7K
15:08 29,789.72 29,799.05 29,789.72 29,799.05 1,240.8K
15:09 29,802.24 29,802.24 29,800.64 29,802.24 440.3K
15:10 29,803.83 29,815.88 29,803.83 29,815.88 350.4K
15:11 29,814.29 29,816.78 29,812.90 29,816.55 956.7K
15:12 29,816.55 29,818.14 29,816.55 29,818.14 179.1K
15:13 29,819.73 29,824.04 29,819.73 29,824.04 1,466.5K
15:14 29,825.64 29,849.06 29,825.64 29,849.06 2,675.9K
15:15 29,849.98 29,853.16 29,849.98 29,853.16 1,084.1K
15:16 29,853.16 29,854.75 29,853.16 29,854.75 557.5K
15:17 29,853.16 29,860.44 29,853.16 29,860.44 274.9K
15:18 29,860.44 29,860.44 29,860.44 29,860.44 334.5K
15:19 29,863.62 29,886.22 29,863.62 29,886.22 1,053.8K
15:20 29,886.22 29,896.51 29,886.22 29,896.51 2,922.0K
15:21 29,899.70 29,904.47 29,899.70 29,904.47 1,756.5K
15:22 29,906.06 29,906.06 29,888.12 29,888.12 1,208.3K
15:23 29,888.12 29,888.12 29,883.34 29,886.53 1,128.8K
15:24 29,886.53 29,896.99 29,886.53 29,896.99 819.5K
15:25 29,892.22 29,907.45 29,892.22 29,900.98 1,999.4K
15:26 29,900.98 29,935.98 29,900.98 29,935.98 5,751.2K
15:27 29,934.39 29,934.39 29,929.61 29,929.61 2,324.7K
15:28 29,931.20 29,931.64 29,928.25 29,928.25 979.0K
15:29 29,925.06 29,928.25 29,923.47 29,923.47 1,961.2K
15:30 29,913.70 29,938.73 29,913.70 29,920.98 1,734.5K
15:31 29,919.39 29,935.55 29,919.39 29,935.55 753.9K
15:32 29,935.55 29,936.93 29,935.34 29,935.34 805.0K
15:33 29,930.57 29,937.04 29,928.52 29,928.52 2,211.4K
15:34 29,915.79 29,915.94 29,909.58 29,909.58 4,720.2K
15:35 29,915.94 29,915.94 29,907.99 29,909.58 1,458.8K
15:36 29,909.58 29,909.58 29,898.96 29,902.63 212.5K
15:37 29,899.57 29,900.88 29,899.29 29,899.29 1,927.1K
15:38 29,894.51 29,899.29 29,894.51 29,894.51 664.5K
15:39 29,894.51 29,894.51 29,877.44 29,877.44 1,570.0K
15:40 29,862.68 29,874.06 29,862.68 29,870.88 327.2K
15:41 29,872.47 29,883.60 29,872.47 29,883.60 2,671.0K
15:42 29,885.20 29,889.97 29,883.60 29,883.60 714.9K
15:43 29,881.73 29,881.73 29,870.14 29,871.73 813.3K
15:44 29,870.14 29,878.09 29,870.14 29,878.09 864.1K
15:45 29,879.68 29,895.84 29,879.68 29,895.84 1,856.5K
15:46 29,892.66 29,901.53 29,892.66 29,901.53 1,066.3K
15:47 29,905.00 29,905.00 29,899.31 29,900.90 717.7K
15:48 29,897.72 29,898.40 29,896.81 29,896.81 185.9K
15:49 29,903.17 29,906.36 29,903.17 29,904.76 4,254.1K
15:50 29,906.36 29,906.36 29,888.61 29,891.79 639.6K
15:51 29,886.10 29,894.06 29,886.10 29,886.10 181.6K
15:52 29,886.10 29,895.65 29,886.10 29,887.69 454.5K
15:53 29,897.24 29,897.24 29,895.65 29,897.24 2,354.7K
15:54 29,897.24 29,924.38 29,897.24 29,924.38 5,233.0K
15:55 29,925.98 29,933.93 29,925.98 29,929.16 2,976.7K
15:56 29,927.71 29,942.13 29,927.71 29,938.95 3,699.8K
15:57 29,942.13 29,959.21 29,942.13 29,946.27 2,949.8K
15:58 29,947.86 29,947.86 29,936.48 29,936.48 2,116.9K
15:59 29,936.48 29,936.48 29,923.97 29,923.97 2,380.3K
16:00 29,920.78 29,920.78 29,909.65 29,909.65 1,565.7K
16:01 29,916.45 29,923.48 29,916.45 29,923.48 1,820.8K
16:02 29,913.94 29,917.12 29,909.17 29,917.12 3,855.7K
16:03 29,917.12 29,917.12 29,916.83 29,916.83 1,121.7K
16:04 29,924.94 29,929.71 29,923.35 29,923.35 306.9K
16:05 29,926.53 29,938.59 29,926.53 29,938.59 806.2K
16:06 29,940.18 29,940.18 29,938.59 29,938.59 918.5K
16:07 29,938.59 29,940.18 29,938.59 29,938.59 68.7K
16:08 29,938.59 29,938.59 29,915.85 29,917.68 233.0K
16:09 29,925.64 29,961.65 29,925.64 29,961.65 14,043.7K
16:10 29,948.93 29,956.88 29,948.93 29,955.29 2,650.0K
16:11 29,955.29 29,961.65 29,955.29 29,955.29 864.8K
16:12 29,952.11 29,952.36 29,944.16 29,952.36 1,225.8K
16:13 29,960.19 29,963.37 29,958.37 29,958.37 1,117.6K
16:14 29,961.55 29,972.16 29,960.10 29,972.16 924.9K
16:15 29,967.39 29,967.39 29,956.25 29,967.38 1,571.7K
16:16 29,958.51 29,966.46 29,958.51 29,966.46 470.7K
16:17 29,967.15 29,967.15 29,962.37 29,967.15 809.3K
16:18 29,975.26 29,976.85 29,968.90 29,976.85 2,194.7K
16:19 29,976.85 29,978.44 29,970.49 29,970.49 815.2K
16:20 29,972.08 29,975.26 29,972.08 29,975.26 240.4K
16:21 29,975.26 29,975.26 29,970.49 29,970.49 746.0K
16:22 29,970.26 29,970.26 29,944.56 29,944.56 2,540.6K
16:23 29,929.99 29,954.41 29,929.99 29,954.41 1,178.7K
16:24 29,933.23 29,933.23 29,925.28 29,925.28 1,202.8K
16:25 29,923.69 29,923.69 29,893.67 29,893.67 5,961.6K
16:26 29,918.03 29,919.62 29,916.44 29,918.03 2,255.9K
16:27 29,919.62 29,919.62 29,916.44 29,916.44 1,351.5K
16:28 29,916.67 29,916.67 29,899.17 29,902.35 4,554.5K
16:29 29,902.35 29,910.51 29,900.76 29,910.51 6,629.7K
16:30 29,907.33 29,911.41 29,907.33 29,911.41 176.3K
16:31 29,908.23 29,917.77 29,908.23 29,917.77 1,052.4K
16:32 29,921.52 29,924.71 29,921.52 29,924.71 1,801.8K
16:33 29,940.61 29,940.61 29,937.43 29,937.43 1,171.9K
16:34 29,934.25 29,934.25 29,914.84 29,914.84 2,426.7K
16:35 29,914.84 29,914.84 29,913.25 29,913.25 140.3K
16:36 29,892.57 29,892.57 29,884.62 29,888.05 6,531.2K
16:37 29,897.59 29,897.59 29,870.43 29,873.61 5,403.2K
16:38 29,873.61 29,878.38 29,870.43 29,878.38 964.6K
16:39 29,875.20 29,875.20 29,867.25 29,867.25 3,031.6K
16:40 29,878.38 29,891.12 29,875.34 29,875.34 1,812.1K
16:41 29,868.98 29,872.16 29,864.21 29,864.21 3,123.8K
16:42 29,874.00 29,887.70 29,874.00 29,887.70 1,202.7K
16:43 29,892.48 29,897.25 29,882.93 29,897.25 851.3K
16:44 29,892.48 29,892.48 29,883.83 29,885.42 789.7K
16:45 29,875.63 29,875.63 29,867.66 29,867.66 126.4K
16:46 29,864.48 29,869.25 29,861.25 29,861.25 1,246.0K
16:47 29,859.66 29,862.39 29,854.44 29,860.80 17,742.6K
16:48 29,859.21 29,867.16 29,859.21 29,859.21 497.3K
16:49 29,859.21 29,860.80 29,846.04 29,846.04 1,630.0K
16:50 29,842.86 29,847.63 29,841.27 29,847.63 403.3K
16:51 29,849.22 29,853.99 29,849.22 29,850.81 453.2K
16:52 29,853.99 29,868.75 29,853.99 29,868.75 2,213.3K
16:53 29,868.53 29,876.06 29,866.94 29,876.06 2,018.4K
16:54 29,883.55 29,883.55 29,870.60 29,870.60 503.9K
16:55 29,869.01 29,873.78 29,869.01 29,873.78 1,147.6K
16:56 29,875.37 29,875.37 29,872.19 29,875.37 751.5K
16:57 29,869.01 29,877.82 29,867.42 29,877.82 1,033.0K
16:58 29,877.82 29,885.77 29,877.82 29,884.18 63.0K
16:59 29,872.79 29,874.38 29,872.79 29,872.79 20.2K
17:00 29,872.79 29,874.38 29,872.79 29,872.79 484.6K
17:01 29,878.49 29,883.26 29,878.49 29,883.26 69.1K
17:02 29,868.70 29,874.45 29,868.70 29,869.68 240.9K
17:03 29,868.09 29,868.09 29,858.55 29,858.55 1,744.6K
17:04 29,853.77 29,859.47 29,841.05 29,856.29 16,418.0K
17:05 29,843.63 29,846.81 29,843.63 29,845.22 5,365.9K
17:06 29,837.39 29,844.66 29,837.39 29,843.07 7,063.2K
17:07 29,843.07 29,843.07 29,830.07 29,830.07 789.9K
17:08 29,833.31 29,852.99 29,833.31 29,852.99 1,803.5K
17:09 29,852.99 29,864.13 29,851.40 29,864.13 1,027.2K
17:10 29,862.54 29,888.20 29,862.54 29,880.53 1,908.1K
17:11 29,887.82 29,897.36 29,886.23 29,897.36 2,784.4K
17:12 29,895.77 29,897.36 29,894.18 29,897.36 614.1K
17:13 29,897.36 29,910.09 29,897.36 29,910.09 2,523.0K
17:14 29,921.52 29,932.65 29,921.52 29,929.47 2,410.1K
17:15 29,934.24 29,943.79 29,934.24 29,934.24 1,605.0K
17:16 29,939.94 29,947.89 29,936.75 29,939.94 3,378.6K
17:17 29,939.94 29,941.53 29,939.94 29,941.53 618.1K
17:18 29,939.94 29,939.94 29,936.75 29,936.75 3,021.1K
17:19 29,931.25 29,932.90 29,918.58 29,924.94 575.9K
17:20 29,921.76 29,928.13 29,921.76 29,923.35 461.4K
17:21 29,923.35 29,929.72 29,923.35 29,929.72 3,493.9K
17:22 29,931.31 29,939.26 29,931.31 29,937.67 2,492.9K
17:23 29,940.65 29,940.65 29,934.28 29,935.87 381.5K
17:24 29,937.46 29,940.65 29,934.28 29,940.65 680.6K
17:25 29,940.65 29,940.65 29,932.59 29,932.59 656.6K
17:26 29,935.77 29,950.08 29,934.18 29,950.08 2,468.5K
17:27 29,938.70 29,942.04 29,933.93 29,942.04 571.1K
17:28 29,940.45 29,942.04 29,940.45 29,940.45 131.2K
17:29 29,940.45 29,940.45 29,933.42 29,933.42 456.9K
17:30 29,933.42 29,940.25 29,933.42 29,940.25 3,048.3K
17:31 29,940.25 29,948.21 29,940.25 29,948.21 2,282.6K
17:32 29,948.21 29,955.49 29,946.62 29,953.90 1,190.9K
17:33 29,956.41 29,956.41 29,943.83 29,947.01 1,942.5K
17:34 29,936.29 29,936.29 29,925.36 29,925.36 3,526.8K
17:35 29,925.36 29,931.72 29,925.36 29,928.54 1,053.6K
17:36 29,928.54 29,930.13 29,903.51 29,903.51 3,527.6K
17:37 29,922.85 29,926.03 29,922.85 29,926.03 525.7K
17:38 29,926.03 29,926.03 29,913.05 29,919.42 425.2K
17:39 29,913.05 29,914.64 29,911.46 29,911.46 218.4K
17:40 29,916.29 29,922.65 29,914.70 29,922.65 852.3K
17:41 29,924.24 29,933.78 29,924.24 29,933.78 931.0K
17:42 29,925.83 29,942.32 29,925.83 29,942.32 2,647.1K
17:43 29,942.16 29,945.34 29,942.16 29,945.34 4,275.4K
17:44 29,942.16 29,942.16 29,932.62 29,932.62 2,933.8K
17:45 29,932.62 29,938.98 29,932.62 29,938.98 3,119.2K
17:46 29,938.98 29,941.44 29,934.21 29,941.44 1,320.6K
17:47 29,943.03 29,947.88 29,922.43 29,922.43 3,974.6K
17:48 29,917.66 29,927.20 29,914.48 29,927.20 636.5K
17:49 29,924.02 29,943.61 29,916.07 29,943.61 450.0K
17:50 29,945.20 29,953.15 29,945.20 29,951.56 842.5K
17:51 29,951.56 29,951.56 29,940.43 29,944.04 1,140.8K
17:52 29,944.04 29,947.22 29,944.04 29,945.63 62.4K
17:53 29,945.63 29,948.81 29,942.45 29,942.45 156.1K
17:54 29,939.27 29,945.63 29,939.27 29,942.68 941.1K
17:55 29,942.68 29,943.59 29,942.68 29,943.59 62.3K
17:56 29,942.00 29,943.59 29,937.23 29,937.23 811.1K
17:57 29,935.64 29,935.64 29,934.05 29,934.05 3,167.8K
17:58 29,921.32 29,927.69 29,921.32 29,925.87 1,061.0K
17:59 29,927.46 29,929.05 29,927.46 29,929.05 243.3K
18:00 29,930.64 29,930.64 29,924.25 29,925.84 61.5K
18:01 29,928.36 29,928.36 29,926.76 29,926.76 293.5K
18:02 29,931.54 29,933.13 29,931.54 29,933.13 218.2K
18:03 29,933.13 29,933.13 29,920.40 29,920.40 449.6K
18:04 29,917.22 29,921.23 29,917.22 29,921.23 1,788.1K
18:05 29,918.05 29,919.64 29,916.46 29,919.64 790.5K
18:06 29,922.13 29,926.90 29,922.13 29,924.13 58.8K
18:07 29,924.13 29,924.13 29,913.00 29,913.00 629.1K
18:08 29,914.59 29,919.36 29,914.59 29,914.59 908.7K
18:09 29,917.77 29,917.77 29,911.41 29,911.69 916.1K
18:10 29,916.23 29,919.41 29,916.23 29,919.41 717.5K
18:11 29,913.05 29,913.05 29,909.87 29,909.87 1,213.0K
18:12 29,913.05 29,913.51 29,907.15 29,907.15 240.9K
18:13 29,907.15 29,913.40 29,907.15 29,913.40 1,283.5K
18:14 29,910.22 29,910.22 29,902.27 29,902.27 99.5K
18:15 29,875.40 29,880.17 29,875.40 29,880.17 1,078.4K
18:16 29,895.65 29,898.84 29,895.65 29,895.65 38.9K
18:17 29,898.84 29,909.97 29,894.47 29,896.06 1,148.4K
18:18 29,897.65 29,909.32 29,897.65 29,909.32 46.4K
18:19 29,909.32 29,914.09 29,907.73 29,914.09 572.5K
18:20 29,914.09 29,929.29 29,914.09 29,929.29 225.3K
18:21 29,920.63 29,927.63 29,914.27 29,927.63 845.2K
18:22 29,926.04 29,933.33 29,926.04 29,933.33 200.6K
18:23 29,928.55 29,934.22 29,926.96 29,934.22 442.3K
18:24 29,935.81 29,938.78 29,935.81 29,938.78 35.9K
18:25 29,938.08 29,938.08 29,934.89 29,934.89 368.3K
18:26 29,934.89 29,936.48 29,926.94 29,936.48 192.9K
18:27 29,917.14 29,933.31 29,915.56 29,933.31 482.9K
18:28 29,936.49 29,942.86 29,933.31 29,942.86 678.1K
18:29 29,944.45 29,944.45 29,939.67 29,944.45 105.9K
18:30 29,941.26 29,953.99 29,941.26 29,953.99 2,671.1K
18:31 29,947.63 29,950.81 29,947.63 29,949.22 847.9K
18:32 29,947.63 29,947.63 29,941.26 29,946.04 449.5K
18:33 29,939.67 29,943.15 29,922.21 29,943.15 961.8K
18:34 29,921.34 29,934.11 29,919.96 29,934.11 1,515.5K
18:35 29,937.30 29,938.89 29,920.65 29,920.65 142.6K
18:36 29,927.96 29,930.24 29,923.88 29,930.24 276.9K
18:37 29,952.82 29,976.62 29,952.82 29,976.62 523.2K
18:38 29,983.09 30,003.08 29,983.09 30,003.08 2,949.3K
18:39 29,965.57 29,967.16 29,963.98 29,967.16 1,048.8K
18:40 29,981.63 29,981.63 29,981.63 29,981.63 246.5K
18:51 29,960.37 29,960.37 29,960.37 29,960.37 2,749.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし