MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,060.88
最終更新: 2025-10-01
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 29,952.57 29,952.57 29,900.08 29,919.16 14,148.3K
09:51 29,915.98 29,915.98 29,907.31 29,907.31 1,518.2K
09:52 29,921.62 29,921.62 29,908.03 29,908.03 1,118.4K
09:53 29,912.80 29,912.80 29,912.80 29,912.80 529.7K
09:54 29,908.03 29,908.03 29,876.63 29,876.63 1,197.9K
09:55 29,879.23 29,890.37 29,879.23 29,885.59 408.5K
09:56 29,882.41 29,884.00 29,880.82 29,880.82 168.1K
09:57 29,888.78 29,888.78 29,884.00 29,888.78 181.0K
09:58 29,888.78 29,888.78 29,888.78 29,888.78 58.2K
09:59 29,888.78 29,888.78 29,884.00 29,884.00 3,546.1K
10:00 29,884.00 29,884.00 29,814.83 29,814.83 1,040.8K
10:01 29,777.76 29,802.40 29,777.76 29,802.40 280.3K
10:02 29,812.10 29,836.03 29,812.10 29,828.95 214.3K
10:03 29,825.77 29,830.99 29,824.34 29,827.36 2,244.2K
10:04 29,836.90 29,869.19 29,836.90 29,869.19 5,109.9K
10:05 29,855.49 29,855.49 29,815.39 29,815.39 403.5K
10:06 29,816.29 29,818.57 29,803.67 29,803.67 610.3K
10:07 29,807.75 29,809.44 29,801.38 29,809.44 1,077.1K
10:08 29,809.44 29,809.44 29,797.52 29,797.52 315.7K
10:09 29,784.69 29,806.62 29,784.69 29,795.32 1,481.0K
10:10 29,782.30 29,787.18 29,780.82 29,787.18 1,496.8K
10:11 29,801.71 29,843.24 29,801.71 29,825.42 4,006.4K
10:12 29,834.48 29,851.98 29,825.36 29,825.36 4,588.6K
10:13 29,848.80 29,848.80 29,831.30 29,842.43 4,511.4K
10:14 29,834.13 29,838.27 29,832.05 29,838.27 312.7K
10:15 29,860.51 29,860.51 29,860.51 29,860.51 574.9K
10:16 29,860.51 29,862.10 29,842.71 29,850.74 149.6K
10:17 29,851.44 29,860.95 29,846.56 29,860.95 290.2K
10:18 29,835.54 29,847.40 29,829.17 29,847.20 316.6K
10:19 29,851.97 29,856.59 29,851.97 29,856.59 50.5K
10:20 29,847.05 29,847.05 29,838.64 29,846.59 1,136.7K
10:21 29,822.28 29,822.28 29,808.84 29,819.99 78.4K
10:22 29,815.22 29,824.77 29,815.22 29,824.77 149.2K
10:23 29,824.31 29,826.34 29,823.16 29,823.16 465.1K
10:24 29,805.85 29,806.08 29,805.85 29,806.08 32.0K
10:25 29,806.08 29,812.44 29,801.31 29,802.90 982.3K
10:26 29,802.90 29,810.18 29,782.71 29,782.71 299.1K
10:27 29,772.86 29,772.86 29,767.17 29,767.17 163.7K
10:28 29,770.35 29,780.92 29,770.35 29,779.95 727.8K
10:29 29,772.45 29,779.06 29,767.68 29,779.06 488.0K
10:30 29,777.47 29,782.24 29,771.11 29,782.24 1,140.4K
10:31 29,785.43 29,791.90 29,785.43 29,791.90 1,190.0K
10:32 29,791.90 29,791.90 29,783.36 29,783.36 93.1K
10:33 29,786.82 29,786.82 29,786.82 29,786.82 85.0K
10:34 29,786.14 29,786.14 29,779.78 29,779.78 274.2K
10:35 29,779.78 29,779.78 29,772.73 29,779.09 254.8K
10:36 29,784.78 29,784.78 29,783.19 29,784.09 70.6K
10:37 29,783.41 29,785.49 29,783.41 29,785.49 119.5K
10:38 29,779.80 29,781.39 29,775.02 29,775.02 344.9K
10:39 29,768.66 29,778.54 29,768.66 29,778.54 6,776.0K
10:40 29,771.61 29,784.18 29,766.78 29,780.99 166.4K
10:41 29,779.37 29,779.37 29,778.91 29,778.91 42.1K
10:42 29,780.51 29,790.05 29,780.51 29,783.23 2,043.1K
10:43 29,786.61 29,789.80 29,783.43 29,789.80 111.8K
10:44 29,773.89 29,778.66 29,773.89 29,773.89 323.7K
10:45 29,775.48 29,775.48 29,766.56 29,766.56 167.7K
10:46 29,764.51 29,764.51 29,750.35 29,750.35 272.7K
10:47 29,753.64 29,756.82 29,753.64 29,753.64 1,113.1K
10:48 29,753.64 29,762.51 29,753.64 29,762.51 388.7K
10:49 29,768.21 29,768.21 29,765.03 29,765.89 124.1K
10:50 29,761.12 29,761.12 29,742.73 29,742.73 1,906.2K
10:51 29,742.73 29,744.32 29,735.57 29,735.57 1,167.8K
10:52 29,737.16 29,739.22 29,712.18 29,712.18 12,460.6K
10:53 29,712.18 29,712.18 29,708.99 29,708.99 855.9K
10:54 29,705.67 29,705.67 29,703.06 29,703.06 1,030.0K
10:55 29,698.29 29,699.60 29,688.32 29,688.32 8,635.4K
10:56 29,686.73 29,688.32 29,685.14 29,688.32 1,016.8K
10:57 29,691.50 29,691.50 29,681.95 29,681.95 606.3K
10:58 29,681.26 29,684.44 29,681.26 29,682.85 843.2K
10:59 29,675.79 29,695.73 29,675.79 29,695.73 1,213.5K
11:00 29,695.73 29,696.14 29,692.95 29,694.55 489.2K
11:01 29,685.00 29,689.54 29,683.18 29,686.36 2,140.1K
11:02 29,679.08 29,684.08 29,678.41 29,683.18 471.9K
11:03 29,692.73 29,692.73 29,679.73 29,679.73 526.3K
11:04 29,681.11 29,689.75 29,681.11 29,689.75 8.0K
11:05 29,689.75 29,691.93 29,685.57 29,691.93 593.3K
11:06 29,688.75 29,692.91 29,688.75 29,692.91 1,286.9K
11:07 29,691.17 29,694.35 29,691.17 29,694.35 83.3K
11:08 29,694.35 29,697.54 29,694.35 29,697.54 109.4K
11:09 29,703.23 29,703.23 29,688.91 29,693.68 618.5K
11:10 29,693.68 29,697.18 29,687.53 29,697.18 200.0K
11:11 29,703.09 29,703.09 29,698.37 29,701.56 322.6K
11:12 29,711.10 29,711.10 29,706.33 29,707.92 386.1K
11:13 29,703.15 29,712.69 29,702.69 29,702.69 338.1K
11:14 29,696.00 29,696.00 29,677.37 29,678.96 1,191.2K
11:15 29,688.93 29,688.93 29,685.05 29,686.64 693.3K
11:16 29,686.85 29,690.03 29,674.33 29,674.33 259.2K
11:17 29,670.46 29,706.62 29,670.46 29,706.62 1,980.3K
11:18 29,692.02 29,692.02 29,672.05 29,675.23 546.0K
11:19 29,668.87 29,668.87 29,662.34 29,665.51 1,251.7K
11:20 29,660.74 29,681.64 29,660.74 29,681.64 158.8K
11:21 29,676.87 29,676.87 29,672.09 29,673.69 2,450.6K
11:22 29,672.09 29,673.69 29,672.09 29,673.69 2,500.8K
11:23 29,672.09 29,675.28 29,672.09 29,675.28 1,971.6K
11:24 29,673.69 29,673.69 29,660.96 29,664.14 5,313.1K
11:25 29,664.14 29,670.50 29,664.14 29,670.50 426.7K
11:26 29,668.91 29,668.91 29,664.14 29,664.14 193.4K
11:27 29,657.78 29,657.78 29,651.83 29,651.83 983.8K
11:28 29,655.01 29,667.84 29,655.01 29,667.84 206.0K
11:29 29,660.56 29,660.56 29,652.60 29,652.60 710.7K
11:30 29,652.60 29,659.51 29,652.60 29,659.51 214.2K
11:31 29,657.92 29,657.92 29,653.15 29,653.15 5,085.9K
11:32 29,656.33 29,657.23 29,652.46 29,652.46 554.6K
11:33 29,650.38 29,654.92 29,649.46 29,654.92 278.6K
11:34 29,654.92 29,673.41 29,654.92 29,673.41 68.9K
11:35 29,673.41 29,673.41 29,663.09 29,663.09 244.5K
11:36 29,663.09 29,672.63 29,663.09 29,672.63 2,430.6K
11:37 29,689.08 29,690.47 29,687.49 29,690.47 260.5K
11:38 29,690.47 29,690.47 29,688.88 29,690.47 583.7K
11:39 29,690.47 29,690.47 29,689.78 29,689.78 282.4K
11:40 29,689.78 29,705.82 29,689.78 29,705.82 7,369.0K
11:41 29,709.00 29,709.00 29,697.43 29,697.43 205.1K
11:42 29,700.61 29,702.20 29,697.35 29,697.35 403.0K
11:43 29,697.35 29,703.30 29,694.17 29,703.30 577.3K
11:44 29,707.87 29,720.59 29,707.87 29,709.87 1,326.2K
11:45 29,709.87 29,720.15 29,709.87 29,720.15 654.0K
11:46 29,714.84 29,726.20 29,714.84 29,719.84 605.5K
11:47 29,734.15 29,734.15 29,715.30 29,715.30 2,349.9K
11:48 29,724.61 29,724.61 29,708.05 29,708.05 105.6K
11:49 29,708.05 29,721.57 29,708.05 29,721.57 361.7K
11:50 29,721.57 29,735.89 29,721.57 29,731.11 888.8K
11:51 29,731.11 29,731.11 29,729.52 29,729.52 391.4K
11:52 29,716.80 29,726.34 29,716.80 29,724.75 442.0K
11:53 29,726.14 29,728.63 29,723.85 29,723.85 511.2K
11:54 29,731.81 29,735.48 29,729.11 29,735.48 1,345.9K
11:55 29,735.48 29,735.48 29,717.93 29,717.93 338.1K
11:56 29,722.45 29,722.45 29,710.85 29,710.85 726.0K
11:57 29,707.67 29,707.67 29,693.03 29,694.62 203.7K
11:58 29,694.85 29,702.11 29,694.85 29,702.11 65.2K
11:59 29,701.43 29,702.35 29,695.06 29,702.35 191.0K
12:00 29,702.35 29,714.58 29,700.27 29,714.58 402.9K
12:01 29,714.58 29,714.58 29,699.36 29,699.36 283.4K
12:02 29,698.50 29,708.04 29,698.50 29,704.86 764.9K
12:03 29,696.91 29,701.68 29,696.91 29,698.50 173.6K
12:04 29,698.50 29,709.85 29,698.50 29,709.56 246.5K
12:05 29,713.03 29,716.21 29,713.03 29,716.21 36.8K
12:06 29,711.44 29,717.57 29,708.03 29,717.52 1,879.4K
12:07 29,719.11 29,723.88 29,715.93 29,715.93 439.1K
12:08 29,717.52 29,724.57 29,711.63 29,724.57 784.7K
12:09 29,724.57 29,724.57 29,718.10 29,718.10 55.4K
12:10 29,714.92 29,714.92 29,710.15 29,710.15 163.6K
12:11 29,713.33 29,713.33 29,711.74 29,712.20 159.3K
12:12 29,726.51 29,726.51 29,715.38 29,715.38 1,095.1K
12:13 29,715.38 29,717.87 29,715.38 29,717.87 178.6K
12:14 29,731.51 29,731.51 29,731.51 29,731.51 505.1K
12:15 29,728.33 29,731.74 29,728.33 29,731.74 429.0K
12:16 29,731.74 29,734.92 29,731.74 29,731.74 749.7K
12:17 29,731.74 29,734.69 29,731.74 29,734.69 17.7K
12:18 29,734.69 29,737.88 29,734.69 29,737.88 188.5K
12:19 29,737.88 29,737.88 29,715.61 29,720.38 618.9K
12:20 29,723.56 29,723.56 29,707.65 29,707.65 321.7K
12:21 29,702.88 29,702.88 29,695.69 29,695.69 3,657.8K
12:22 29,695.69 29,704.56 29,695.69 29,703.87 75.1K
12:23 29,696.82 29,700.06 29,690.51 29,690.51 1,001.6K
12:24 29,690.51 29,690.51 29,685.28 29,685.28 1,433.9K
12:25 29,690.97 29,690.97 29,681.43 29,683.02 7,281.3K
12:26 29,679.84 29,679.84 29,671.41 29,671.41 3,649.5K
12:27 29,660.51 29,660.51 29,637.07 29,649.80 7,234.2K
12:28 29,645.02 29,646.62 29,640.25 29,642.98 1,062.7K
12:29 29,642.98 29,642.98 29,617.30 29,617.30 6,114.0K
12:30 29,623.66 29,623.66 29,604.57 29,604.57 6,776.8K
12:31 29,590.10 29,590.10 29,582.14 29,582.14 2,765.4K
12:32 29,592.56 29,602.36 29,589.38 29,602.36 2,133.0K
12:33 29,596.66 29,612.57 29,595.07 29,609.39 1,956.0K
12:34 29,617.34 29,617.34 29,609.39 29,609.39 2,507.2K
12:35 29,610.98 29,617.34 29,607.80 29,614.16 1,466.6K
12:36 29,615.75 29,617.34 29,614.16 29,615.26 528.3K
12:37 29,615.26 29,615.26 29,612.08 29,612.08 727.3K
12:38 29,612.08 29,612.08 29,598.22 29,599.09 523.6K
12:39 29,599.09 29,600.68 29,599.09 29,600.68 353.0K
12:40 29,584.33 29,587.82 29,581.87 29,587.82 1,908.8K
12:41 29,586.23 29,587.82 29,583.05 29,587.82 255.1K
12:42 29,587.82 29,587.97 29,587.82 29,587.97 912.2K
12:43 29,589.56 29,589.56 29,587.97 29,587.97 721.2K
12:44 29,581.61 29,583.20 29,581.61 29,583.20 918.1K
12:45 29,583.20 29,585.92 29,582.74 29,585.92 656.1K
12:46 29,589.10 29,589.10 29,584.33 29,584.33 140.3K
12:47 29,582.74 29,588.43 29,582.74 29,588.43 192.8K
12:48 29,588.43 29,594.79 29,588.43 29,591.61 924.5K
12:49 29,591.61 29,607.73 29,591.61 29,600.88 563.0K
12:50 29,607.73 29,608.65 29,602.96 29,608.65 142.5K
12:51 29,610.25 29,613.43 29,610.25 29,611.84 415.5K
12:52 29,613.43 29,613.43 29,611.84 29,611.84 1,052.5K
12:53 29,613.43 29,613.43 29,611.84 29,613.43 229.6K
12:54 29,611.84 29,613.43 29,611.84 29,612.73 1,454.7K
12:55 29,614.81 29,614.81 29,613.22 29,613.22 352.4K
12:56 29,614.81 29,614.81 29,613.22 29,613.22 272.8K
12:57 29,613.22 29,613.22 29,610.04 29,610.04 619.5K
12:58 29,610.96 29,614.14 29,610.96 29,614.14 338.8K
12:59 29,611.16 29,611.16 29,607.98 29,607.98 657.3K
13:00 29,607.98 29,607.98 29,606.39 29,606.39 555.9K
13:01 29,612.75 29,612.75 29,611.16 29,611.16 801.2K
13:02 29,609.57 29,609.57 29,592.74 29,592.74 1,493.8K
13:03 29,597.52 29,597.52 29,592.74 29,594.33 976.8K
13:04 29,594.33 29,594.33 29,594.33 29,594.33 77.6K
13:05 29,592.74 29,607.06 29,592.74 29,607.06 2,270.1K
13:06 29,608.65 29,608.65 29,606.57 29,606.57 1,270.7K
13:07 29,604.98 29,608.16 29,603.39 29,608.16 797.4K
13:08 29,604.98 29,618.19 29,604.98 29,613.42 1,958.5K
13:09 29,597.26 29,597.26 29,595.67 29,595.67 384.7K
13:10 29,600.45 29,601.83 29,595.47 29,595.47 145.5K
13:11 29,595.47 29,603.42 29,588.95 29,603.42 228.8K
13:12 29,600.24 29,604.33 29,599.56 29,604.33 123.2K
13:13 29,603.87 29,613.41 29,603.87 29,613.41 226.9K
13:14 29,622.96 29,622.96 29,619.78 29,619.78 4,289.1K
13:15 29,624.55 29,629.32 29,624.55 29,625.01 1,175.7K
13:16 29,625.01 29,626.60 29,625.01 29,626.60 665.9K
13:17 29,621.82 29,621.82 29,613.87 29,613.87 329.5K
13:18 29,615.46 29,615.46 29,612.28 29,612.28 1,329.5K
13:19 29,609.10 29,609.10 29,596.37 29,596.37 1,212.4K
13:20 29,593.19 29,593.19 29,590.01 29,591.60 860.9K
13:21 29,591.60 29,591.60 29,578.88 29,589.64 6,978.8K
13:22 29,602.37 29,602.37 29,591.23 29,592.82 1,604.3K
13:23 29,599.67 29,621.82 29,599.67 29,621.82 779.7K
13:24 29,617.05 29,617.05 29,607.50 29,607.50 867.6K
13:25 29,615.45 29,623.41 29,610.89 29,610.89 652.3K
13:26 29,614.07 29,618.84 29,612.48 29,612.48 89.3K
13:27 29,617.25 29,620.43 29,617.25 29,620.43 363.5K
13:28 29,629.97 29,641.11 29,629.97 29,641.11 1,334.9K
13:29 29,639.52 29,645.76 29,639.52 29,644.17 1,505.7K
13:30 29,644.17 29,652.12 29,644.17 29,648.94 2,359.4K
13:31 29,648.04 29,665.75 29,646.65 29,665.75 495.4K
13:32 29,670.53 29,680.07 29,670.53 29,676.89 732.9K
13:33 29,678.48 29,680.12 29,675.35 29,675.35 531.2K
13:34 29,672.17 29,681.96 29,667.40 29,681.96 729.7K
13:35 29,681.96 29,681.96 29,677.19 29,677.88 498.8K
13:36 29,676.29 29,676.29 29,673.11 29,673.11 479.0K
13:37 29,673.32 29,673.32 29,663.77 29,663.77 1,049.4K
13:38 29,663.77 29,670.30 29,660.59 29,670.30 1,456.3K
13:39 29,670.30 29,671.89 29,670.30 29,670.30 32.4K
13:40 29,667.12 29,671.89 29,667.12 29,667.12 900.0K
13:41 29,667.12 29,667.12 29,661.37 29,661.37 315.0K
13:42 29,662.96 29,665.73 29,662.96 29,665.73 1,005.9K
13:43 29,672.68 29,672.68 29,672.68 29,672.68 312.7K
13:44 29,671.09 29,672.68 29,671.09 29,672.68 436.4K
13:45 29,671.09 29,672.68 29,669.50 29,672.68 1,006.1K
13:46 29,669.50 29,669.50 29,669.50 29,669.50 127.5K
13:47 29,658.36 29,658.36 29,652.00 29,653.59 3,113.5K
13:48 29,639.27 29,640.86 29,639.27 29,639.27 5,469.3K
13:49 29,639.27 29,640.86 29,639.27 29,640.86 311.6K
13:50 29,644.05 29,644.05 29,637.90 29,640.88 174.4K
13:51 29,634.52 29,634.52 29,632.93 29,633.15 2,526.9K
13:52 29,644.29 29,644.29 29,644.29 29,644.29 1,806.1K
13:53 29,638.74 29,638.74 29,637.15 29,637.15 694.6K
13:54 29,637.15 29,638.74 29,637.15 29,637.15 721.0K
13:55 29,636.46 29,638.05 29,634.87 29,638.05 708.5K
13:56 29,638.05 29,638.05 29,612.87 29,612.87 337.9K
13:57 29,593.52 29,595.11 29,593.52 29,593.52 201.8K
13:58 29,593.52 29,596.86 29,583.97 29,596.86 1,601.9K
13:59 29,586.05 29,590.38 29,585.60 29,590.38 961.5K
14:00 29,585.60 29,604.96 29,585.60 29,601.78 5,440.8K
14:01 29,601.78 29,601.78 29,573.35 29,574.94 12,634.6K
14:02 29,578.13 29,582.90 29,578.13 29,582.90 817.7K
14:03 29,584.49 29,589.26 29,571.76 29,573.35 4,685.3K
14:04 29,574.94 29,576.53 29,573.35 29,576.53 606.5K
14:05 29,576.53 29,576.53 29,574.25 29,575.35 1,791.5K
14:06 29,573.76 29,586.49 29,573.76 29,586.49 2,098.0K
14:07 29,600.80 29,602.39 29,596.03 29,602.39 6,924.0K
14:08 29,594.44 29,594.44 29,586.49 29,589.67 1,517.3K
14:09 29,594.44 29,599.21 29,586.49 29,586.49 2,993.7K
14:10 29,588.08 29,588.08 29,573.60 29,573.60 6,033.8K
14:11 29,570.42 29,573.60 29,569.73 29,569.73 299.7K
14:12 29,574.50 29,574.50 29,557.42 29,557.42 335.5K
14:13 29,557.42 29,559.01 29,557.42 29,559.01 38.1K
14:14 29,559.01 29,563.78 29,552.65 29,555.83 142.7K
14:15 29,555.83 29,562.19 29,554.24 29,562.19 146.5K
14:16 29,560.60 29,570.15 29,559.01 29,570.15 1,041.3K
14:17 29,563.78 29,565.15 29,558.78 29,558.78 1,569.6K
14:18 29,555.60 29,558.78 29,554.01 29,558.78 1,046.3K
14:19 29,557.19 29,569.38 29,557.19 29,569.38 1,149.5K
14:20 29,558.25 29,569.38 29,558.25 29,566.20 1,123.0K
14:21 29,567.59 29,569.18 29,567.59 29,569.18 466.9K
14:22 29,570.77 29,573.95 29,570.77 29,572.36 457.8K
14:23 29,570.77 29,578.72 29,570.77 29,572.36 114.9K
14:24 29,575.54 29,575.54 29,572.36 29,572.36 126.9K
14:25 29,577.13 29,580.31 29,573.95 29,580.31 82.5K
14:26 29,573.95 29,579.42 29,573.95 29,579.42 728.8K
14:27 29,579.42 29,590.55 29,579.42 29,588.96 1,017.2K
14:28 29,584.19 29,587.37 29,571.46 29,571.46 959.1K
14:29 29,568.28 29,575.00 29,564.53 29,575.00 1,264.2K
14:30 29,570.22 29,575.45 29,564.07 29,564.07 231.2K
14:31 29,564.07 29,565.66 29,559.30 29,559.30 1,936.5K
14:32 29,559.30 29,560.43 29,558.84 29,560.43 539.9K
14:33 29,558.84 29,563.76 29,558.84 29,563.76 552.6K
14:34 29,563.76 29,569.30 29,563.76 29,569.30 1.3K
14:35 29,569.30 29,580.44 29,569.30 29,580.44 165.2K
14:36 29,577.26 29,577.26 29,559.19 29,559.19 117.6K
14:37 29,559.19 29,574.28 29,559.19 29,566.55 541.1K
14:38 29,568.09 29,568.09 29,563.32 29,563.32 299.6K
14:39 29,563.32 29,568.09 29,563.32 29,568.09 57.6K
14:40 29,576.12 29,576.12 29,566.58 29,566.58 300.4K
14:41 29,566.58 29,572.94 29,564.50 29,564.50 698.9K
14:42 29,564.50 29,577.39 29,564.50 29,566.37 228.5K
14:43 29,567.96 29,567.96 29,562.26 29,562.26 1,011.9K
14:44 29,567.04 29,570.23 29,563.86 29,570.23 267.1K
14:45 29,572.31 29,572.31 29,566.18 29,566.18 222.9K
14:46 29,566.18 29,567.77 29,561.41 29,567.77 1,398.3K
14:47 29,561.41 29,563.00 29,555.05 29,563.00 2,506.7K
14:48 29,564.59 29,566.18 29,563.00 29,563.00 126.9K
14:49 29,564.59 29,564.59 29,561.41 29,561.41 520.4K
14:50 29,571.87 29,571.87 29,567.10 29,567.10 483.0K
14:51 29,567.10 29,567.10 29,567.10 29,567.10 1,066.4K
14:52 29,570.28 29,570.28 29,567.10 29,567.10 165.0K
14:53 29,567.10 29,567.10 29,566.64 29,566.64 29.4K
14:54 29,566.64 29,566.64 29,566.64 29,566.64 85.8K
14:55 29,566.64 29,570.12 29,562.16 29,562.16 1,195.8K
14:56 29,562.16 29,566.93 29,562.16 29,565.34 107.9K
14:57 29,556.08 29,556.08 29,554.49 29,555.18 6,330.7K
14:58 29,555.17 29,556.76 29,553.58 29,556.76 1,659.5K
14:59 29,558.35 29,558.35 29,553.58 29,553.58 411.7K
15:00 29,555.17 29,555.17 29,548.37 29,549.96 2,166.2K
15:01 29,523.59 29,533.47 29,523.59 29,525.52 15,986.7K
15:02 29,528.70 29,531.88 29,528.70 29,531.88 1,297.2K
15:03 29,534.65 29,534.65 29,525.11 29,525.11 2,055.6K
15:04 29,524.42 29,528.50 29,524.42 29,526.70 598.8K
15:05 29,525.11 29,528.29 29,525.11 29,525.11 735.5K
15:06 29,513.73 29,520.09 29,510.54 29,510.54 4,838.1K
15:07 29,512.13 29,512.13 29,510.54 29,510.54 2,414.5K
15:08 29,510.54 29,510.54 29,500.84 29,500.84 624.4K
15:09 29,504.02 29,504.02 29,500.84 29,500.84 644.7K
15:10 29,505.00 29,505.00 29,501.76 29,501.76 451.1K
15:11 29,504.94 29,504.94 29,496.65 29,496.65 114.3K
15:12 29,496.65 29,498.24 29,496.65 29,498.24 63.2K
15:13 29,498.24 29,502.86 29,497.96 29,502.86 520.6K
15:14 29,502.86 29,505.35 29,502.86 29,505.35 60.9K
15:15 29,505.35 29,510.17 29,501.04 29,510.17 346.4K
15:16 29,511.07 29,512.66 29,507.20 29,507.20 237.4K
15:17 29,511.97 29,530.64 29,511.97 29,530.64 308.6K
15:18 29,525.86 29,529.91 29,521.96 29,529.91 516.2K
15:19 29,527.63 29,532.40 29,525.17 29,525.17 256.3K
15:20 29,529.94 29,530.40 29,529.94 29,530.40 50.2K
15:21 29,537.49 29,537.49 29,534.31 29,537.49 156.5K
15:22 29,534.31 29,534.31 29,528.38 29,528.38 2,021.0K
15:23 29,529.11 29,529.11 29,524.28 29,524.74 292.5K
15:24 29,523.27 29,523.27 29,484.17 29,484.17 1,108.0K
15:25 29,485.76 29,492.02 29,485.76 29,492.02 2,590.4K
15:26 29,492.02 29,495.90 29,492.02 29,495.90 362.3K
15:27 29,505.55 29,511.76 29,505.55 29,511.76 227.7K
15:28 29,506.94 29,506.94 29,502.16 29,502.16 374.7K
15:29 29,510.12 29,510.12 29,510.12 29,510.12 474.3K
15:30 29,511.71 29,520.56 29,508.53 29,520.56 2,570.9K
15:31 29,511.02 29,511.02 29,507.83 29,508.82 356.9K
15:32 29,508.82 29,515.18 29,508.82 29,515.18 311.9K
15:33 29,515.18 29,515.18 29,508.82 29,508.82 178.0K
15:34 29,512.00 29,519.96 29,512.00 29,518.36 864.5K
15:35 29,516.98 29,529.70 29,515.39 29,515.39 621.8K
15:36 29,515.39 29,515.39 29,513.80 29,513.80 133.0K
15:37 29,514.48 29,514.48 29,512.89 29,512.89 89.0K
15:38 29,500.17 29,504.94 29,471.28 29,471.28 1,226.6K
15:39 29,469.69 29,510.49 29,469.69 29,504.12 1,343.8K
15:40 29,510.49 29,510.49 29,508.90 29,508.90 563.1K
15:41 29,508.90 29,510.00 29,508.20 29,509.79 851.0K
15:42 29,514.57 29,517.75 29,508.20 29,517.75 842.6K
15:43 29,514.57 29,519.42 29,511.38 29,519.42 308.9K
15:44 29,516.24 29,516.24 29,505.09 29,505.09 3,631.6K
15:45 29,509.28 29,513.30 29,506.04 29,513.30 584.5K
15:46 29,513.30 29,531.29 29,513.30 29,531.29 1,839.7K
15:47 29,529.70 29,549.91 29,529.70 29,548.32 395.3K
15:48 29,543.19 29,553.30 29,543.19 29,553.30 783.6K
15:49 29,550.12 29,550.12 29,519.77 29,520.78 743.9K
15:50 29,520.78 29,528.74 29,519.19 29,528.74 1,560.0K
15:51 29,542.85 29,570.91 29,542.85 29,570.91 3,217.4K
15:52 29,575.68 29,618.91 29,575.68 29,614.87 11,607.5K
15:53 29,616.90 29,645.96 29,616.90 29,644.37 1,731.4K
15:54 29,620.51 29,632.62 29,620.51 29,632.62 1,103.2K
15:55 29,629.44 29,629.44 29,621.49 29,623.08 407.6K
15:56 29,607.17 29,618.79 29,604.48 29,618.79 6,372.7K
15:57 29,610.84 29,610.99 29,606.22 29,606.22 267.7K
15:58 29,605.52 29,612.44 29,605.52 29,606.08 147.5K
15:59 29,606.08 29,617.21 29,606.08 29,617.21 190.7K
16:00 29,618.80 29,618.80 29,609.93 29,609.93 1,108.0K
16:01 29,622.65 29,624.68 29,616.72 29,624.68 2,631.6K
16:02 29,631.04 29,631.04 29,624.68 29,624.68 835.7K
16:03 29,623.09 29,623.09 29,604.13 29,604.13 340.8K
16:04 29,607.31 29,621.63 29,607.31 29,616.85 599.1K
16:05 29,616.85 29,616.85 29,602.54 29,602.54 2,019.4K
16:06 29,596.10 29,596.10 29,569.06 29,572.52 3,545.5K
16:07 29,575.70 29,575.70 29,533.79 29,533.79 1,132.9K
16:08 29,530.61 29,559.41 29,525.84 29,559.41 1,454.0K
16:09 29,562.35 29,562.35 29,541.67 29,559.90 2,685.7K
16:10 29,561.49 29,561.49 29,561.49 29,561.49 1,002.6K
16:11 29,561.26 29,569.22 29,561.26 29,569.22 190.7K
16:12 29,567.63 29,567.63 29,554.90 29,566.26 198.0K
16:13 29,568.08 29,569.67 29,546.92 29,546.92 171.4K
16:14 29,540.56 29,554.87 29,540.56 29,554.87 673.7K
16:15 29,553.28 29,558.06 29,553.28 29,558.06 1,450.3K
16:16 29,566.01 29,566.01 29,556.47 29,561.24 120.8K
16:17 29,561.24 29,561.24 29,554.88 29,554.88 38.9K
16:18 29,554.88 29,554.88 29,551.70 29,551.70 139.8K
16:19 29,551.70 29,553.98 29,551.70 29,553.98 35.5K
16:20 29,569.89 29,584.82 29,569.89 29,584.82 6,339.6K
16:21 29,584.82 29,584.82 29,565.73 29,565.73 63.7K
16:22 29,563.99 29,570.57 29,554.40 29,570.57 466.0K
16:23 29,596.02 29,596.02 29,589.66 29,594.89 8,818.0K
16:24 29,600.58 29,608.53 29,595.81 29,608.53 4,388.4K
16:25 29,601.51 29,604.69 29,592.58 29,596.54 506.7K
16:26 29,596.54 29,596.54 29,590.17 29,590.17 1,383.5K
16:27 29,590.17 29,591.07 29,583.77 29,583.77 268.0K
16:28 29,601.76 29,601.76 29,580.25 29,580.25 267.4K
16:29 29,581.84 29,589.79 29,581.84 29,588.20 1,093.9K
16:30 29,580.25 29,580.46 29,569.33 29,569.33 1,924.8K
16:31 29,586.82 29,586.82 29,578.87 29,578.87 841.0K
16:32 29,585.34 29,596.25 29,585.34 29,596.25 1,495.4K
16:33 29,596.25 29,612.82 29,596.25 29,612.82 1,626.8K
16:34 29,612.82 29,612.82 29,606.46 29,606.46 38.3K
16:35 29,619.29 29,632.02 29,619.29 29,632.02 2,932.7K
16:36 29,632.02 29,632.02 29,603.56 29,603.56 252.1K
16:37 29,603.56 29,606.62 29,603.56 29,606.62 260.8K
16:38 29,605.03 29,610.26 29,605.03 29,610.26 319.5K
16:39 29,621.64 29,624.13 29,600.96 29,614.59 2,176.0K
16:40 29,612.22 29,612.22 29,578.01 29,578.01 2,615.9K
16:41 29,587.56 29,588.25 29,585.97 29,585.97 296.6K
16:42 29,585.97 29,592.34 29,585.97 29,592.34 274.3K
16:43 29,589.56 29,590.74 29,584.79 29,589.36 126.6K
16:44 29,589.36 29,597.31 29,589.36 29,597.31 179.3K
16:45 29,597.31 29,597.31 29,594.13 29,596.20 29.8K
16:46 29,597.79 29,597.79 29,586.41 29,592.88 219.4K
16:47 29,607.19 29,610.38 29,602.42 29,602.42 722.1K
16:48 29,600.83 29,608.79 29,600.83 29,607.19 2,429.3K
16:49 29,615.15 29,615.15 29,608.79 29,608.79 482.1K
16:50 29,605.60 29,607.89 29,603.12 29,603.12 462.6K
16:51 29,603.12 29,604.50 29,603.12 29,604.50 8.4K
16:52 29,604.50 29,615.88 29,604.50 29,615.88 60.6K
16:53 29,615.88 29,622.24 29,615.88 29,622.24 352.1K
16:54 29,617.47 29,617.47 29,612.70 29,615.88 1,265.3K
16:55 29,614.98 29,614.98 29,614.98 29,614.98 14.3K
16:56 29,614.98 29,614.98 29,605.44 29,605.44 382.9K
16:57 29,605.44 29,605.44 29,605.44 29,605.44 0.0K
16:58 29,626.12 29,634.07 29,626.12 29,634.07 1,376.0K
16:59 29,634.07 29,645.20 29,621.35 29,645.20 5,195.6K
17:00 29,645.20 29,659.68 29,645.20 29,659.68 295.5K
17:01 29,654.91 29,670.82 29,654.91 29,659.68 1,410.7K
17:02 29,659.68 29,667.63 29,658.09 29,667.63 1,185.7K
17:03 29,680.36 29,680.36 29,666.04 29,669.22 1,881.5K
17:04 29,664.45 29,667.63 29,662.86 29,667.63 545.0K
17:05 29,675.59 29,681.95 29,675.59 29,681.95 308.1K
17:06 29,703.65 29,703.65 29,703.65 29,703.65 311.4K
17:07 29,703.65 29,708.43 29,697.52 29,697.52 2,408.6K
17:08 29,697.52 29,697.52 29,675.24 29,675.24 345.4K
17:09 29,668.88 29,673.65 29,668.88 29,673.65 307.8K
17:10 29,673.65 29,681.40 29,673.45 29,681.40 257.6K
17:11 29,681.40 29,681.40 29,671.86 29,671.86 134.7K
17:12 29,671.86 29,721.07 29,671.86 29,721.07 1,451.2K
17:13 29,725.84 29,725.84 29,713.69 29,715.28 491.5K
17:14 29,708.91 29,717.71 29,708.91 29,717.71 290.5K
17:15 29,720.90 29,720.90 29,720.90 29,720.90 63.4K
17:16 29,727.26 29,727.26 29,720.44 29,720.44 958.4K
17:17 29,720.44 29,725.21 29,720.44 29,725.21 65.1K
17:18 29,725.21 29,725.21 29,717.26 29,718.85 1,040.9K
17:19 29,725.90 29,750.40 29,725.90 29,750.40 1,179.7K
17:20 29,752.94 29,752.94 29,752.94 29,752.94 581.8K
17:21 29,792.20 29,792.20 29,766.48 29,766.48 1,106.7K
17:22 29,765.10 29,781.37 29,765.10 29,781.37 415.4K
17:23 29,797.68 29,814.10 29,797.68 29,814.10 1,797.0K
17:24 29,855.33 29,871.90 29,855.33 29,871.90 1,430.2K
17:25 29,880.34 29,912.10 29,880.34 29,907.71 1,343.3K
17:26 29,888.30 29,888.30 29,840.85 29,863.24 1,052.6K
17:27 29,832.48 29,898.66 29,832.48 29,884.70 1,783.7K
17:28 29,844.27 29,870.14 29,844.27 29,870.14 237.4K
17:29 29,878.51 29,878.51 29,868.39 29,878.22 1,005.6K
17:30 29,875.45 29,889.80 29,875.45 29,888.42 5,638.5K
17:31 29,900.94 29,902.66 29,888.76 29,888.76 1,413.6K
17:32 29,899.15 29,971.73 29,899.15 29,971.73 631.3K
17:33 29,976.58 29,976.58 29,926.14 29,926.14 598.9K
17:34 29,930.91 29,963.94 29,930.91 29,963.94 305.7K
17:35 29,957.57 29,957.57 29,947.92 29,947.92 196.2K
17:36 29,969.33 29,969.33 29,940.21 29,940.83 659.4K
17:37 29,939.44 29,963.62 29,939.44 29,953.97 221.8K
17:38 29,928.09 29,928.09 29,913.30 29,913.30 275.8K
17:39 29,944.50 29,949.76 29,941.32 29,941.80 522.4K
17:40 29,941.80 29,961.79 29,941.80 29,961.79 2,373.8K
17:41 29,963.38 29,963.38 29,957.02 29,957.02 330.5K
17:42 29,948.01 29,960.46 29,948.01 29,960.46 249.5K
17:43 29,960.46 29,965.56 29,952.83 29,965.56 2,053.6K
17:44 29,965.56 29,986.24 29,963.97 29,986.24 5,722.8K
17:45 29,986.69 30,008.24 29,986.69 30,008.24 2,053.9K
17:46 30,039.38 30,065.25 30,039.38 30,065.25 10,109.5K
17:47 30,065.25 30,088.53 30,049.43 30,088.53 11,212.1K
17:48 30,111.93 30,159.53 30,111.93 30,137.26 14,583.2K
17:49 30,142.03 30,156.32 30,128.11 30,128.11 5,151.1K
17:50 30,136.06 30,139.22 30,136.06 30,139.22 2,736.4K
17:51 30,132.85 30,153.53 30,126.49 30,129.67 4,862.0K
17:52 30,121.72 30,121.72 30,113.82 30,117.06 1,928.5K
17:53 30,105.87 30,122.41 30,105.87 30,122.41 2,676.3K
17:54 30,103.07 30,103.07 30,090.35 30,090.35 1,781.2K
17:55 30,078.30 30,118.98 30,078.30 30,107.14 2,068.4K
17:56 30,105.55 30,123.96 30,105.55 30,119.19 1,420.8K
17:57 30,117.60 30,119.19 30,114.42 30,114.42 130.4K
17:58 30,111.91 30,111.91 30,099.19 30,099.19 424.8K
17:59 30,100.78 30,100.78 30,064.61 30,064.61 3,762.8K
18:00 30,063.42 30,066.81 30,060.24 30,066.81 2,488.2K
18:01 30,061.91 30,061.91 30,050.78 30,050.98 4,481.3K
18:02 30,033.24 30,033.24 30,018.35 30,033.24 1,898.2K
18:03 30,023.70 30,023.70 30,014.28 30,014.28 1,107.4K
18:04 30,014.28 30,020.69 30,014.28 30,019.10 360.6K
18:05 30,015.92 30,028.65 30,015.92 30,016.97 4,082.9K
18:06 30,013.56 30,026.28 29,999.24 30,026.28 1,662.5K
18:07 30,027.87 30,027.87 30,012.78 30,012.78 5,438.1K
18:08 30,018.32 30,018.32 29,981.84 29,986.98 894.8K
18:09 29,991.75 29,991.75 29,985.51 29,985.51 74.6K
18:10 29,976.22 29,985.76 29,976.22 29,979.40 546.0K
18:11 29,993.26 30,000.19 29,993.26 30,000.19 385.8K
18:12 30,008.15 30,038.54 30,008.15 30,038.54 530.0K
18:13 30,038.54 30,041.50 30,038.54 30,041.50 532.8K
18:14 30,060.59 30,060.59 30,044.87 30,044.87 6,178.1K
18:15 30,044.87 30,054.42 30,044.87 30,054.42 761.8K
18:16 30,054.42 30,089.89 30,054.42 30,071.43 3,750.8K
18:17 30,070.74 30,070.74 30,048.47 30,051.04 444.0K
18:18 30,054.02 30,060.37 30,054.02 30,060.37 639.3K
18:19 30,060.37 30,063.55 30,058.78 30,063.10 1,026.2K
18:20 30,063.10 30,075.11 30,061.25 30,075.11 109.4K
18:21 30,068.75 30,068.75 30,060.63 30,060.63 270.9K
18:22 30,059.04 30,059.04 30,057.45 30,057.45 100.5K
18:23 30,057.45 30,057.45 30,039.39 30,039.39 1,404.8K
18:24 30,034.61 30,079.37 30,034.61 30,077.78 802.4K
18:25 30,077.78 30,085.73 30,077.78 30,085.73 325.3K
18:26 30,066.37 30,071.65 30,066.37 30,071.65 39.5K
18:27 30,070.06 30,070.06 30,044.81 30,044.81 6,358.2K
18:28 30,043.43 30,043.43 30,033.88 30,033.88 1,526.7K
18:29 30,030.70 30,030.70 30,013.63 30,013.63 2,742.3K
18:30 30,013.63 30,019.58 30,013.63 30,016.40 3,087.3K
18:31 30,014.81 30,014.81 29,985.12 29,985.12 1,856.2K
18:32 29,980.34 30,004.99 29,973.98 30,004.99 2,248.0K
18:33 29,996.34 30,000.40 29,996.34 30,000.40 823.1K
18:34 30,000.40 30,000.40 29,989.96 29,989.96 386.3K
18:35 29,997.91 29,997.91 29,979.25 29,979.25 2,235.7K
18:36 29,944.67 29,944.67 29,890.09 29,890.09 7,350.0K
18:37 29,882.86 29,906.77 29,882.86 29,900.09 716.0K
18:38 29,898.49 29,915.99 29,898.49 29,915.99 1,790.1K
18:39 29,892.28 29,903.91 29,887.53 29,903.91 7,972.6K
18:40 29,956.78 29,956.78 29,956.78 29,956.78 85.8K
18:51 29,926.38 29,926.38 29,926.38 29,926.38 7,479.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし