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 29,801.27 29,801.27 29,745.60 29,745.60 19.1K
09:51 29,745.60 29,745.60 29,744.01 29,744.01 44.6K
09:52 29,744.01 29,744.01 29,744.01 29,744.01 146.7K
09:53 29,744.01 29,744.01 29,744.01 29,744.01 12.8K
09:54 29,745.60 29,745.60 29,745.60 29,745.60 133.9K
09:55 29,771.05 29,771.05 29,771.05 29,771.05 491.5K
09:56 29,769.46 29,769.46 29,672.22 29,672.22 140.2K
09:57 29,686.40 29,687.99 29,686.40 29,686.40 118.2K
09:58 29,667.32 29,673.68 29,667.32 29,672.09 114.9K
09:59 29,672.09 29,672.09 29,664.13 29,667.32 57.4K
10:00 29,667.32 29,683.20 29,636.30 29,683.20 417.5K
10:01 29,676.07 29,676.07 29,653.85 29,653.85 937.1K
10:02 29,655.24 29,663.19 29,655.24 29,659.11 83.4K
10:03 29,667.54 29,667.54 29,652.04 29,652.04 97.5K
10:04 29,649.12 29,649.12 29,619.97 29,623.35 128.8K
10:05 29,632.20 29,632.20 29,613.03 29,613.24 204.6K
10:06 29,618.01 29,625.13 29,616.01 29,618.66 600.0K
10:07 29,620.26 29,620.26 29,603.81 29,611.77 302.3K
10:08 29,610.18 29,623.26 29,608.10 29,623.26 113.6K
10:09 29,601.97 29,601.97 29,595.13 29,595.13 220.7K
10:10 29,611.20 29,611.20 29,597.39 29,597.39 333.2K
10:11 29,588.05 29,590.80 29,560.73 29,560.73 131.4K
10:12 29,560.73 29,565.95 29,560.73 29,565.95 375.4K
10:13 29,565.95 29,565.95 29,563.90 29,563.90 49.1K
10:14 29,554.35 29,554.35 29,547.74 29,552.51 290.6K
10:15 29,552.51 29,552.51 29,521.91 29,528.17 961.0K
10:16 29,527.04 29,527.27 29,524.09 29,525.48 313.8K
10:17 29,525.48 29,540.65 29,525.48 29,540.65 227.5K
10:18 29,540.65 29,570.62 29,540.65 29,570.62 236.1K
10:19 29,565.62 29,565.62 29,561.46 29,561.46 86.9K
10:20 29,561.46 29,562.38 29,560.79 29,560.79 136.1K
10:21 29,564.95 29,564.95 29,559.25 29,559.48 243.1K
10:22 29,559.48 29,569.70 29,559.25 29,569.70 135.8K
10:23 29,560.15 29,560.15 29,543.94 29,543.94 1,041.7K
10:24 29,538.15 29,538.15 29,521.31 29,522.90 986.4K
10:25 29,527.67 29,527.67 29,513.06 29,513.06 523.5K
10:26 29,508.28 29,508.28 29,483.08 29,483.08 1,262.7K
10:27 29,486.26 29,486.26 29,476.71 29,479.95 1,224.7K
10:28 29,479.95 29,486.60 29,479.95 29,486.60 28.6K
10:29 29,486.14 29,493.84 29,484.29 29,493.84 731.6K
10:30 29,469.67 29,476.26 29,459.84 29,476.26 942.7K
10:31 29,477.65 29,497.81 29,477.65 29,497.81 270.7K
10:32 29,492.36 29,492.36 29,474.35 29,474.35 354.7K
10:33 29,474.58 29,485.43 29,467.93 29,485.43 951.8K
10:34 29,486.58 29,486.58 29,470.88 29,470.88 683.2K
10:35 29,470.88 29,474.27 29,458.57 29,458.57 131.6K
10:36 29,457.00 29,457.34 29,445.17 29,453.18 530.3K
10:37 29,443.45 29,443.45 29,440.27 29,443.45 359.7K
10:38 29,440.27 29,449.81 29,440.27 29,444.19 1,357.3K
10:39 29,445.78 29,445.78 29,441.45 29,441.45 335.1K
10:40 29,440.08 29,450.41 29,440.08 29,449.72 202.2K
10:41 29,449.72 29,457.96 29,449.72 29,457.96 604.4K
10:42 29,463.54 29,464.22 29,460.35 29,461.94 186.0K
10:43 29,461.94 29,462.63 29,450.57 29,451.26 57.5K
10:44 29,451.26 29,455.80 29,448.87 29,448.87 40.1K
10:45 29,452.64 29,452.64 29,447.79 29,447.79 253.4K
10:46 29,446.20 29,449.16 29,445.98 29,449.16 73.1K
10:47 29,439.46 29,461.05 29,436.28 29,461.05 583.8K
10:48 29,446.48 29,464.77 29,446.48 29,464.77 135.6K
10:49 29,468.01 29,472.63 29,468.01 29,472.63 22.6K
10:50 29,472.63 29,478.16 29,472.63 29,478.16 7.0K
10:51 29,476.44 29,476.90 29,473.25 29,473.25 152.3K
10:52 29,470.02 29,470.02 29,463.15 29,463.15 103.6K
10:53 29,467.93 29,468.84 29,462.68 29,462.68 56.0K
10:54 29,462.68 29,472.23 29,453.56 29,453.56 349.7K
10:55 29,464.94 29,464.94 29,440.50 29,440.50 113.9K
10:56 29,440.50 29,440.50 29,421.82 29,421.82 323.4K
10:57 29,421.82 29,427.86 29,420.23 29,427.86 36.3K
10:58 29,431.04 29,431.04 29,425.12 29,425.12 102.7K
10:59 29,417.50 29,422.27 29,417.50 29,422.27 12.4K
11:00 29,423.64 29,423.64 29,418.85 29,419.99 203.9K
11:01 29,419.76 29,419.76 29,414.99 29,415.68 103.4K
11:02 29,415.22 29,444.22 29,415.22 29,444.22 123.7K
11:03 29,447.40 29,447.40 29,429.91 29,429.91 1,089.9K
11:04 29,420.98 29,428.36 29,407.98 29,428.36 440.6K
11:05 29,426.32 29,426.32 29,413.50 29,413.50 514.3K
11:06 29,413.50 29,413.50 29,400.56 29,402.64 197.6K
11:07 29,402.64 29,402.64 29,401.05 29,401.05 296.9K
11:08 29,401.05 29,401.05 29,401.05 29,401.05 38.0K
11:09 29,401.05 29,401.10 29,400.18 29,401.10 244.1K
11:10 29,407.57 29,410.80 29,406.64 29,406.64 109.8K
11:11 29,406.64 29,417.06 29,406.64 29,417.06 76.4K
11:12 29,417.06 29,419.83 29,417.06 29,417.55 249.2K
11:13 29,421.91 29,424.69 29,420.55 29,424.69 112.7K
11:14 29,424.69 29,426.33 29,424.69 29,426.33 36.3K
11:15 29,425.64 29,428.38 29,425.14 29,425.14 172.7K
11:16 29,425.64 29,429.78 29,425.64 29,429.78 637.9K
11:17 29,429.78 29,431.37 29,429.78 29,431.37 535.5K
11:18 29,426.31 29,426.31 29,424.93 29,424.93 65.9K
11:19 29,424.93 29,424.93 29,411.71 29,414.00 44.6K
11:20 29,414.00 29,418.31 29,413.53 29,418.31 560.9K
11:21 29,417.85 29,417.85 29,412.14 29,412.14 546.7K
11:22 29,405.70 29,405.70 29,400.42 29,400.42 622.7K
11:23 29,408.91 29,420.29 29,408.91 29,418.70 663.8K
11:24 29,418.70 29,428.72 29,418.70 29,428.72 269.7K
11:25 29,428.72 29,428.72 29,422.73 29,422.73 239.2K
11:26 29,418.18 29,423.18 29,418.18 29,418.41 64.1K
11:27 29,423.18 29,423.18 29,423.18 29,423.18 11.7K
11:28 29,423.18 29,423.18 29,422.74 29,422.74 34.6K
11:29 29,422.05 29,430.08 29,422.05 29,430.08 1,133.3K
11:30 29,430.08 29,430.08 29,428.49 29,429.18 84.5K
11:31 29,424.41 29,427.59 29,424.41 29,427.59 353.0K
11:32 29,427.59 29,428.72 29,427.13 29,428.72 202.2K
11:33 29,430.31 29,436.78 29,430.31 29,432.01 142.5K
11:34 29,428.75 29,428.75 29,414.18 29,414.18 294.5K
11:35 29,417.36 29,417.36 29,412.59 29,417.36 63.4K
11:36 29,417.44 29,426.99 29,417.44 29,422.22 636.1K
11:37 29,422.22 29,430.47 29,419.04 29,430.47 273.7K
11:38 29,430.47 29,432.06 29,424.11 29,424.11 791.6K
11:39 29,423.42 29,425.01 29,423.42 29,423.65 1,106.3K
11:40 29,418.87 29,418.87 29,418.87 29,418.87 144.1K
11:41 29,418.87 29,420.47 29,415.61 29,415.61 34.7K
11:42 29,412.89 29,424.74 29,408.55 29,423.15 714.3K
11:43 29,421.56 29,421.56 29,412.01 29,417.71 763.2K
11:44 29,417.71 29,422.51 29,416.04 29,422.51 108.9K
11:45 29,423.87 29,437.95 29,423.41 29,423.41 8,316.4K
11:46 29,423.41 29,423.41 29,423.41 29,423.41 15.5K
11:47 29,423.41 29,423.41 29,421.33 29,421.33 25.7K
11:48 29,424.10 29,424.10 29,412.97 29,414.56 1,050.8K
11:49 29,414.56 29,414.56 29,412.02 29,413.20 543.6K
11:50 29,413.20 29,414.79 29,411.61 29,411.61 540.8K
11:51 29,411.61 29,413.20 29,411.61 29,411.61 326.9K
11:52 29,411.61 29,411.61 29,398.47 29,399.17 4,120.2K
11:53 29,396.66 29,396.66 29,387.90 29,387.90 126.0K
11:54 29,392.73 29,392.73 29,378.09 29,379.68 595.8K
11:55 29,377.19 29,380.86 29,377.19 29,380.86 204.8K
11:56 29,388.69 29,392.74 29,386.38 29,389.56 338.7K
11:57 29,392.06 29,395.24 29,392.06 29,395.24 497.5K
11:58 29,392.27 29,392.27 29,389.30 29,389.53 31.2K
11:59 29,389.53 29,389.53 29,380.30 29,380.30 55.5K
12:00 29,386.05 29,386.05 29,383.27 29,383.27 66.9K
12:01 29,384.86 29,386.45 29,384.86 29,386.45 12.6K
12:02 29,400.16 29,414.38 29,400.16 29,414.38 1,527.5K
12:03 29,411.61 29,421.03 29,411.61 29,421.03 2,731.7K
12:04 29,421.93 29,425.58 29,421.93 29,425.58 1,246.8K
12:05 29,428.35 29,429.94 29,428.35 29,429.94 111.2K
12:06 29,425.23 29,427.83 29,425.23 29,427.83 1,011.2K
12:07 29,426.00 29,434.42 29,426.00 29,433.19 254.8K
12:08 29,433.19 29,433.42 29,419.10 29,419.10 459.9K
12:09 29,423.87 29,430.32 29,423.87 29,426.85 96.1K
12:10 29,428.44 29,428.44 29,410.69 29,410.69 983.5K
12:11 29,410.69 29,417.06 29,410.69 29,417.06 69.7K
12:12 29,420.52 29,436.70 29,420.52 29,433.52 548.0K
12:13 29,433.31 29,439.93 29,432.62 29,439.93 69.4K
12:14 29,439.93 29,442.70 29,439.93 29,441.81 18.0K
12:15 29,441.81 29,444.09 29,441.81 29,442.70 199.0K
12:16 29,441.11 29,441.11 29,439.29 29,440.88 104.8K
12:17 29,452.27 29,452.27 29,444.24 29,444.24 142.9K
12:18 29,444.24 29,444.24 29,434.69 29,438.17 935.0K
12:19 29,435.19 29,440.24 29,435.19 29,440.24 208.5K
12:20 29,443.43 29,443.43 29,443.43 29,443.43 12.7K
12:21 29,443.43 29,443.72 29,440.24 29,443.72 164.9K
12:22 29,445.31 29,445.31 29,444.62 29,444.62 45.0K
12:23 29,449.39 29,449.62 29,449.39 29,449.62 444.2K
12:24 29,444.36 29,444.36 29,427.76 29,427.76 4,829.6K
12:25 29,427.76 29,435.48 29,416.12 29,416.12 104.6K
12:26 29,415.43 29,415.43 29,405.89 29,412.25 3,770.7K
12:27 29,412.25 29,412.25 29,404.30 29,404.30 429.6K
12:28 29,404.30 29,404.30 29,402.71 29,402.91 26.8K
12:29 29,406.09 29,406.09 29,402.91 29,402.91 89.7K
12:30 29,402.91 29,402.91 29,402.91 29,402.91 32.9K
12:31 29,402.91 29,407.68 29,402.91 29,407.68 12.6K
12:32 29,409.27 29,409.27 29,387.00 29,398.14 3,227.8K
12:33 29,398.14 29,401.32 29,398.14 29,401.32 35.6K
12:34 29,401.32 29,405.40 29,400.63 29,405.40 30.7K
12:35 29,405.40 29,405.63 29,405.40 29,405.63 0.9K
12:36 29,405.63 29,405.63 29,405.63 29,405.63 1.1K
12:37 29,405.63 29,411.99 29,405.63 29,410.40 177.7K
12:38 29,411.32 29,419.27 29,411.32 29,419.27 534.6K
12:39 29,414.50 29,414.50 29,401.78 29,401.78 3,571.3K
12:40 29,401.78 29,403.37 29,401.78 29,403.37 52.9K
12:41 29,404.06 29,407.24 29,404.06 29,407.24 86.3K
12:42 29,407.24 29,415.19 29,407.24 29,408.83 4,826.0K
12:43 29,410.42 29,410.42 29,401.57 29,401.57 4,232.2K
12:44 29,401.57 29,406.34 29,401.57 29,404.06 25.9K
12:45 29,390.41 29,390.41 29,377.44 29,380.62 298.7K
12:46 29,375.85 29,379.03 29,375.85 29,379.03 145.1K
12:47 29,379.03 29,379.72 29,371.95 29,371.95 353.4K
12:48 29,370.35 29,370.35 29,369.91 29,369.91 271.9K
12:49 29,371.50 29,374.77 29,371.50 29,374.77 622.3K
12:50 29,373.18 29,373.18 29,371.76 29,371.76 89.4K
12:51 29,371.76 29,371.76 29,368.58 29,368.58 618.7K
12:52 29,368.58 29,370.17 29,368.58 29,369.04 1,198.0K
12:53 29,369.73 29,369.73 29,369.73 29,369.73 31.3K
12:54 29,366.50 29,369.68 29,366.50 29,369.68 34.0K
12:55 29,369.68 29,369.68 29,366.50 29,366.50 50.4K
12:56 29,368.09 29,368.09 29,368.09 29,368.09 76.3K
12:57 29,368.09 29,372.86 29,368.09 29,368.09 443.4K
12:58 29,368.09 29,382.40 29,368.09 29,382.40 694.1K
12:59 29,371.27 29,371.27 29,368.09 29,368.09 198.6K
13:00 29,367.86 29,371.04 29,367.86 29,369.45 228.3K
13:01 29,368.64 29,371.82 29,368.64 29,371.82 87.4K
13:02 29,369.31 29,370.90 29,368.63 29,370.90 86.1K
13:03 29,364.49 29,364.49 29,358.12 29,358.14 3,594.2K
13:04 29,361.32 29,361.32 29,355.62 29,359.78 225.3K
13:05 29,360.48 29,360.48 29,360.48 29,360.48 78.5K
13:06 29,360.48 29,381.26 29,360.48 29,381.26 14.0K
13:07 29,393.98 29,396.48 29,393.30 29,396.48 1,140.8K
13:08 29,399.66 29,399.66 29,398.07 29,398.07 158.0K
13:09 29,398.07 29,399.66 29,390.54 29,390.54 211.9K
13:10 29,391.41 29,396.18 29,391.41 29,396.18 306.8K
13:11 29,389.79 29,400.23 29,389.79 29,400.23 796.0K
13:12 29,400.23 29,400.23 29,395.46 29,395.46 487.4K
13:13 29,392.69 29,394.28 29,388.58 29,388.58 61.0K
13:14 29,387.44 29,390.62 29,387.44 29,390.62 24.1K
13:15 29,384.15 29,385.85 29,379.38 29,385.85 589.4K
13:16 29,386.54 29,388.62 29,386.54 29,388.62 64.6K
13:17 29,383.85 29,383.85 29,383.85 29,383.85 130.6K
13:18 29,366.09 29,367.90 29,362.90 29,367.90 531.7K
13:19 29,367.90 29,367.90 29,367.90 29,367.90 0.0K
13:20 29,371.14 29,374.32 29,371.14 29,374.32 96.7K
13:21 29,374.32 29,374.32 29,371.14 29,371.14 19.7K
13:22 29,375.91 29,391.13 29,373.42 29,391.13 197.3K
13:23 29,391.13 29,394.31 29,391.13 29,394.31 139.2K
13:24 29,394.31 29,394.31 29,386.36 29,386.36 19.0K
13:25 29,386.36 29,393.42 29,385.67 29,393.42 17.1K
13:26 29,394.10 29,394.10 29,389.33 29,392.80 14.4K
13:27 29,397.57 29,409.38 29,397.57 29,409.38 396.1K
13:28 29,404.32 29,404.32 29,397.96 29,399.55 41.6K
13:29 29,399.55 29,405.24 29,399.55 29,405.24 254.4K
13:30 29,405.24 29,405.24 29,397.96 29,397.96 105.1K
13:31 29,399.55 29,399.55 29,391.49 29,391.49 26.2K
13:32 29,391.49 29,391.49 29,385.02 29,385.02 58.9K
13:33 29,396.59 29,402.29 29,396.59 29,402.29 96.0K
13:34 29,402.29 29,402.29 29,402.29 29,402.29 2.5K
13:35 29,404.77 29,404.77 29,401.10 29,401.10 54.3K
13:36 29,401.10 29,403.88 29,399.19 29,399.19 119.9K
13:37 29,399.19 29,402.37 29,399.19 29,402.37 470.2K
13:38 29,402.37 29,403.96 29,402.37 29,403.96 76.2K
13:39 29,397.60 29,407.14 29,397.60 29,407.14 1,221.6K
13:40 29,407.14 29,407.14 29,402.82 29,402.82 199.8K
13:41 29,409.29 29,409.29 29,403.33 29,403.33 75.7K
13:42 29,406.11 29,406.11 29,394.97 29,394.97 212.2K
13:43 29,394.97 29,402.25 29,394.97 29,402.25 77.7K
13:44 29,402.25 29,405.43 29,402.25 29,405.43 19.0K
13:45 29,402.66 29,402.66 29,389.88 29,393.06 140.1K
13:46 29,393.06 29,396.24 29,393.06 29,396.24 34.4K
13:47 29,395.55 29,395.55 29,393.96 29,393.96 27.3K
13:48 29,387.88 29,393.57 29,387.88 29,390.39 144.1K
13:49 29,395.16 29,395.16 29,392.04 29,392.04 125.1K
13:50 29,401.75 29,401.75 29,384.67 29,384.67 253.9K
13:51 29,384.67 29,386.26 29,381.92 29,385.10 244.4K
13:52 29,385.57 29,385.57 29,375.86 29,375.86 29.0K
13:53 29,375.86 29,377.46 29,375.86 29,377.46 31.7K
13:54 29,377.46 29,377.46 29,375.86 29,375.86 25.3K
13:55 29,375.86 29,375.86 29,375.86 29,375.86 66.1K
13:56 29,398.63 29,398.63 29,391.05 29,391.05 29.1K
13:57 29,391.05 29,391.05 29,373.98 29,373.98 4.0K
13:58 29,373.98 29,391.48 29,373.98 29,391.48 29.5K
13:59 29,391.48 29,391.48 29,381.78 29,381.78 16.0K
14:00 29,391.48 29,393.16 29,391.48 29,393.16 4.7K
14:01 29,401.28 29,401.28 29,389.98 29,389.98 16.8K
14:02 29,392.06 29,393.65 29,390.47 29,390.47 60.4K
14:03 29,390.47 29,390.47 29,390.47 29,390.47 76.6K
14:04 29,417.51 29,417.51 29,413.64 29,413.64 18,790.2K
14:05 29,413.64 29,423.34 29,413.64 29,423.34 593.6K
14:06 29,423.34 29,426.11 29,419.90 29,419.90 78.1K
14:07 29,419.90 29,419.90 29,419.90 29,419.90 3.4K
14:08 29,419.90 29,425.60 29,419.90 29,420.82 8.2K
14:09 29,419.23 29,419.23 29,419.03 29,419.03 58.8K
14:10 29,417.44 29,417.44 29,416.74 29,416.74 11.7K
14:11 29,424.93 29,424.93 29,421.75 29,421.75 51.4K
14:12 29,424.93 29,443.01 29,424.93 29,443.01 60.4K
14:13 29,448.56 29,451.36 29,446.97 29,451.36 88.1K
14:14 29,440.07 29,440.07 29,440.07 29,440.07 16.6K
14:15 29,440.07 29,441.46 29,440.07 29,441.46 22.8K
14:16 29,439.87 29,440.32 29,439.87 29,440.32 14.6K
14:17 29,440.32 29,440.32 29,440.32 29,440.32 19.0K
14:18 29,440.32 29,440.32 29,440.32 29,440.32 355.5K
14:19 29,440.32 29,440.32 29,409.60 29,409.60 347.0K
14:20 29,409.60 29,412.78 29,407.93 29,407.93 567.3K
14:21 29,407.93 29,426.60 29,407.93 29,426.60 74.3K
14:22 29,426.60 29,434.92 29,426.60 29,434.92 161.0K
14:23 29,434.92 29,442.05 29,430.15 29,442.05 154.6K
14:24 29,442.05 29,445.03 29,442.05 29,443.44 27.6K
14:25 29,443.44 29,449.34 29,440.26 29,449.34 232.8K
14:26 29,449.34 29,449.34 29,438.20 29,442.53 490.4K
14:27 29,442.53 29,442.53 29,436.16 29,436.16 88.7K
14:28 29,436.85 29,437.54 29,431.17 29,437.54 630.7K
14:29 29,420.46 29,420.46 29,413.65 29,413.65 442.8K
14:30 29,406.48 29,406.48 29,398.53 29,401.22 410.3K
14:31 29,404.40 29,410.75 29,403.26 29,407.57 329.5K
14:32 29,418.70 29,427.51 29,417.11 29,427.51 177.0K
14:33 29,425.92 29,428.28 29,422.74 29,428.28 563.1K
14:34 29,428.28 29,445.84 29,425.51 29,445.84 192.7K
14:35 29,449.02 29,449.92 29,445.15 29,445.15 60.6K
14:36 29,448.79 29,448.79 29,435.07 29,435.07 93.1K
14:37 29,435.07 29,446.21 29,435.07 29,446.21 20.5K
14:38 29,447.12 29,448.71 29,447.12 29,448.71 123.4K
14:39 29,442.35 29,449.51 29,442.35 29,448.82 73.1K
14:40 29,448.82 29,455.18 29,448.82 29,455.18 95.0K
14:41 29,450.41 29,450.41 29,450.41 29,450.41 12.7K
14:42 29,434.32 29,455.74 29,434.32 29,455.74 98.8K
14:43 29,455.74 29,455.74 29,448.68 29,448.68 495.8K
14:44 29,452.78 29,457.38 29,452.78 29,457.38 109.6K
14:45 29,462.15 29,462.15 29,462.15 29,462.15 6.3K
14:46 29,462.15 29,462.15 29,432.79 29,432.79 768.6K
14:47 29,432.79 29,432.79 29,432.79 29,432.79 421.0K
14:48 29,432.79 29,432.79 29,430.52 29,430.52 108.5K
14:49 29,430.52 29,431.21 29,428.93 29,428.93 33.5K
14:50 29,428.93 29,432.11 29,428.93 29,432.11 138.2K
14:51 29,439.04 29,439.04 29,428.93 29,433.03 116.1K
14:52 29,433.03 29,433.03 29,433.03 29,433.03 278.8K
14:53 29,433.03 29,433.03 29,433.03 29,433.03 0.0K
14:54 29,433.03 29,436.21 29,433.03 29,436.21 19.0K
14:55 29,439.39 29,439.39 29,433.03 29,433.03 177.5K
14:56 29,447.82 29,451.09 29,447.82 29,451.09 103.5K
14:57 29,443.13 29,443.13 29,441.54 29,441.54 374.3K
14:58 29,441.54 29,441.54 29,441.54 29,441.54 0.0K
14:59 29,437.38 29,437.38 29,437.38 29,437.38 0.7K
15:00 29,437.38 29,438.97 29,437.38 29,437.38 50.9K
15:01 29,437.38 29,437.38 29,424.35 29,424.35 258.7K
15:02 29,424.35 29,429.84 29,424.35 29,429.84 22.3K
15:03 29,429.84 29,429.84 29,421.63 29,421.63 892.6K
15:04 29,437.11 29,452.64 29,437.11 29,452.64 2,385.1K
15:05 29,452.64 29,452.64 29,449.46 29,449.46 91.5K
15:06 29,451.05 29,456.31 29,451.05 29,456.31 45.9K
15:07 29,457.90 29,467.45 29,457.90 29,467.45 44.6K
15:08 29,467.45 29,469.04 29,467.45 29,469.04 302.0K
15:09 29,469.04 29,469.04 29,465.95 29,465.95 23.0K
15:10 29,465.95 29,482.07 29,465.95 29,482.07 19.9K
15:11 29,482.07 29,482.07 29,482.07 29,482.07 211.1K
15:12 29,487.31 29,487.31 29,484.13 29,484.13 123.5K
15:13 29,484.13 29,487.31 29,484.13 29,487.31 12.7K
15:14 29,487.31 29,487.31 29,487.31 29,487.31 25.4K
15:15 29,487.31 29,487.31 29,483.90 29,483.90 63.8K
15:16 29,482.31 29,482.31 29,472.60 29,472.60 1,358.6K
15:17 29,472.60 29,472.60 29,468.44 29,468.44 166.1K
15:18 29,471.63 29,471.63 29,464.34 29,464.34 19.8K
15:19 29,464.34 29,464.34 29,464.34 29,464.34 0.7K
15:20 29,469.11 29,469.11 29,469.11 29,469.11 562.6K
15:21 29,469.11 29,470.03 29,469.11 29,470.03 0.2K
15:22 29,470.03 29,470.03 29,470.03 29,470.03 12.7K
15:23 29,470.03 29,470.03 29,466.85 29,466.85 110.1K
15:24 29,472.93 29,472.93 29,471.34 29,471.34 174.6K
15:25 29,471.34 29,471.34 29,471.34 29,471.34 82.5K
15:26 29,471.34 29,471.34 29,471.34 29,471.34 0.0K
15:27 29,471.34 29,471.34 29,469.60 29,469.60 16.0K
15:28 29,474.48 29,480.17 29,474.48 29,480.17 92.4K
15:29 29,480.17 29,480.17 29,480.17 29,480.17 0.0K
15:30 29,480.17 29,480.17 29,473.09 29,478.78 24.6K
15:31 29,478.78 29,478.78 29,478.78 29,478.78 19.0K
15:32 29,478.78 29,478.78 29,478.78 29,478.78 0.0K
15:33 29,481.97 29,481.97 29,476.27 29,476.27 536.5K
15:34 29,475.58 29,475.58 29,475.58 29,475.58 4.1K
15:35 29,477.66 29,477.66 29,477.66 29,477.66 9.1K
15:36 29,474.48 29,475.66 29,474.07 29,474.07 159.2K
15:37 29,451.42 29,451.42 29,451.42 29,451.42 44.5K
15:38 29,451.42 29,454.61 29,451.42 29,454.61 19.0K
15:39 29,448.91 29,449.61 29,448.91 29,449.61 243.0K
15:40 29,449.61 29,451.20 29,449.61 29,451.20 19.0K
15:41 29,451.20 29,475.56 29,451.20 29,462.58 106.9K
15:42 29,462.58 29,464.17 29,462.58 29,463.13 308.2K
15:43 29,485.77 29,486.47 29,485.77 29,486.47 107.3K
15:44 29,486.47 29,486.47 29,483.69 29,483.69 141.3K
15:45 29,485.29 29,488.47 29,485.29 29,486.88 2,410.7K
15:46 29,486.88 29,496.99 29,486.88 29,496.99 716.2K
15:47 29,496.99 29,496.99 29,487.28 29,487.28 26.2K
15:48 29,487.28 29,487.28 29,485.69 29,485.69 99.8K
15:49 29,485.69 29,485.69 29,482.51 29,482.51 76.2K
15:50 29,480.92 29,480.92 29,480.92 29,480.92 76.8K
15:51 29,477.74 29,477.74 29,477.51 29,477.51 82.7K
15:52 29,477.51 29,477.51 29,474.94 29,474.94 8.1K
15:53 29,474.94 29,495.71 29,474.94 29,495.71 7.3K
15:54 29,494.12 29,494.12 29,493.89 29,493.89 38.3K
15:55 29,493.89 29,493.89 29,493.89 29,493.89 20.4K
15:56 29,493.89 29,495.49 29,485.79 29,485.79 115.8K
15:57 29,485.79 29,486.48 29,485.79 29,486.48 158.3K
15:58 29,483.30 29,483.30 29,471.23 29,471.23 159.6K
15:59 29,472.82 29,472.82 29,471.23 29,472.10 71.3K
16:00 29,466.55 29,473.61 29,466.55 29,473.61 43.0K
16:01 29,475.20 29,480.05 29,470.43 29,480.05 120.5K
16:02 29,475.28 29,478.46 29,475.28 29,478.46 71.0K
16:03 29,478.46 29,478.46 29,476.87 29,476.87 6.3K
16:04 29,476.87 29,488.25 29,476.87 29,488.25 4.5K
16:05 29,473.70 29,475.29 29,473.70 29,475.29 15.0K
16:06 29,475.29 29,475.29 29,473.70 29,473.70 57.1K
16:07 29,475.29 29,475.29 29,467.46 29,467.46 117.3K
16:08 29,467.46 29,469.05 29,467.46 29,469.05 12.7K
16:09 29,469.05 29,486.41 29,469.05 29,486.41 31.9K
16:10 29,486.41 29,487.33 29,484.15 29,484.15 25.6K
16:11 29,484.15 29,484.15 29,484.15 29,484.15 44.4K
16:12 29,483.23 29,483.23 29,481.64 29,481.64 268.1K
16:13 29,482.33 29,511.34 29,482.33 29,511.34 1,012.7K
16:14 29,512.93 29,512.93 29,508.16 29,508.16 1,473.8K
16:15 29,508.16 29,511.34 29,508.16 29,511.34 292.0K
16:16 29,511.34 29,511.34 29,509.75 29,511.34 380.9K
16:17 29,511.34 29,511.34 29,509.75 29,509.75 838.1K
16:18 29,509.75 29,519.86 29,509.75 29,519.86 1,614.3K
16:19 29,519.86 29,534.50 29,512.23 29,534.50 5,972.5K
16:20 29,535.07 29,535.56 29,531.40 29,531.40 438.5K
16:21 29,534.58 29,537.76 29,526.63 29,526.63 2,556.2K
16:22 29,525.04 29,526.40 29,518.45 29,526.40 1,601.7K
16:23 29,526.40 29,526.63 29,526.40 29,526.63 8.3K
16:24 29,526.63 29,526.63 29,518.45 29,518.45 65.6K
16:25 29,518.45 29,518.45 29,515.21 29,515.21 1.7K
16:26 29,515.21 29,516.80 29,515.21 29,516.80 7.3K
16:27 29,518.39 29,518.39 29,518.39 29,518.39 102.4K
16:28 29,518.39 29,518.39 29,516.80 29,516.80 6.4K
16:29 29,507.10 29,510.28 29,507.10 29,510.28 20.7K
16:30 29,510.28 29,510.51 29,510.28 29,510.51 6.5K
16:31 29,510.51 29,516.05 29,510.51 29,516.05 28.8K
16:32 29,516.05 29,516.05 29,514.46 29,514.46 6.4K
16:33 29,511.28 29,520.93 29,511.28 29,520.93 98.6K
16:34 29,520.93 29,520.93 29,520.93 29,520.93 0.0K
16:35 29,520.93 29,520.93 29,516.16 29,520.93 50.8K
16:36 29,509.80 29,509.80 29,509.80 29,509.80 82.5K
16:37 29,508.21 29,508.21 29,508.21 29,508.21 44.4K
16:38 29,506.62 29,508.21 29,506.62 29,508.21 165.0K
16:39 29,511.39 29,514.62 29,511.39 29,511.44 102.4K
16:40 29,511.44 29,511.44 29,509.85 29,509.85 50.8K
16:41 29,516.21 29,516.21 29,514.62 29,514.62 420.8K
16:42 29,514.62 29,514.62 29,514.62 29,514.62 0.0K
16:43 29,508.26 29,513.03 29,506.67 29,506.67 69.8K
16:44 29,506.67 29,506.90 29,506.67 29,506.90 1.0K
16:45 29,518.03 29,518.03 29,517.12 29,517.12 146.6K
16:46 29,517.12 29,517.12 29,509.78 29,509.78 20.5K
16:47 29,512.96 29,512.96 29,512.96 29,512.96 45.9K
16:48 29,514.55 29,514.55 29,511.37 29,511.37 45.3K
16:49 29,511.37 29,512.96 29,494.90 29,494.90 40.3K
16:50 29,494.90 29,494.90 29,494.90 29,494.90 95.4K
16:51 29,493.31 29,493.31 29,493.31 29,493.31 95.2K
16:52 29,494.90 29,494.90 29,475.49 29,475.49 40.0K
16:53 29,476.19 29,476.19 29,474.60 29,474.60 51.5K
16:54 29,473.90 29,473.90 29,470.44 29,470.44 4.1K
16:55 29,470.44 29,472.03 29,470.44 29,472.03 6.3K
16:56 29,470.44 29,470.44 29,468.36 29,470.43 143.9K
16:57 29,470.43 29,489.84 29,470.43 29,489.84 1.7K
16:58 29,489.84 29,489.84 29,480.30 29,480.30 494.5K
16:59 29,480.30 29,481.69 29,480.30 29,481.69 23.3K
17:00 29,481.69 29,481.69 29,480.10 29,480.10 19.0K
17:01 29,480.10 29,480.10 29,480.10 29,480.10 526.3K
17:02 29,480.10 29,481.69 29,480.10 29,481.69 51.5K
17:03 29,483.28 29,493.70 29,481.69 29,493.70 518.0K
17:04 29,493.70 29,495.29 29,493.70 29,495.29 6.3K
17:05 29,496.83 29,501.60 29,496.83 29,501.60 58.0K
17:06 29,501.60 29,502.52 29,498.42 29,502.52 104.2K
17:07 29,502.52 29,505.70 29,502.52 29,505.70 128.4K
17:08 29,505.70 29,505.93 29,505.70 29,505.93 0.6K
17:09 29,505.93 29,505.93 29,503.20 29,503.20 127.1K
17:10 29,496.84 29,501.21 29,495.74 29,495.74 295.9K
17:11 29,495.74 29,495.74 29,495.74 29,495.74 77.6K
17:12 29,495.05 29,495.05 29,495.05 29,495.05 55.1K
17:13 29,491.81 29,491.81 29,483.86 29,483.86 2,614.7K
17:14 29,483.86 29,486.14 29,483.86 29,486.14 67.3K
17:15 29,486.14 29,486.14 29,476.74 29,476.74 583.1K
17:16 29,476.74 29,479.92 29,473.56 29,473.56 620.9K
17:17 29,468.30 29,468.30 29,466.71 29,468.30 325.0K
17:18 29,466.71 29,476.25 29,466.71 29,476.25 311.1K
17:19 29,476.25 29,476.25 29,473.07 29,473.07 183.7K
17:20 29,471.48 29,471.48 29,469.89 29,469.89 120.3K
17:21 29,469.89 29,469.89 29,440.83 29,447.19 114.8K
17:22 29,447.19 29,461.67 29,442.42 29,461.67 116.3K
17:23 29,456.81 29,456.81 29,441.18 29,447.54 91.2K
17:24 29,447.54 29,451.42 29,446.65 29,446.65 32.2K
17:25 29,456.19 29,456.19 29,443.21 29,443.21 63.6K
17:26 29,440.03 29,441.62 29,440.03 29,440.03 177.6K
17:27 29,436.85 29,441.01 29,436.85 29,439.42 88.4K
17:28 29,438.73 29,438.73 29,438.73 29,438.73 13.9K
17:29 29,449.42 29,449.42 29,449.42 29,449.42 213.5K
17:30 29,446.24 29,459.19 29,446.24 29,459.19 159.9K
17:31 29,459.19 29,459.19 29,458.50 29,458.50 1.4K
17:32 29,458.50 29,460.09 29,456.91 29,456.91 215.7K
17:33 29,456.91 29,464.66 29,456.91 29,464.66 65.0K
17:34 29,459.88 29,459.88 29,458.50 29,458.50 44.7K
17:35 29,458.50 29,463.27 29,458.50 29,463.27 6.3K
17:36 29,460.09 29,460.09 29,460.09 29,460.09 50.8K
17:37 29,460.09 29,465.33 29,459.17 29,465.33 24.6K
17:38 29,465.33 29,465.33 29,460.56 29,465.33 114.2K
17:39 29,460.56 29,460.56 29,458.97 29,458.97 532.9K
17:40 29,458.97 29,458.97 29,451.91 29,451.91 462.0K
17:41 29,451.91 29,459.87 29,451.91 29,459.87 139.5K
17:42 29,459.87 29,459.87 29,459.87 29,459.87 0.0K
17:43 29,459.87 29,482.62 29,459.87 29,482.62 134.0K
17:44 29,482.62 29,482.62 29,482.62 29,482.62 82.2K
17:45 29,484.21 29,484.21 29,468.30 29,468.30 1,685.4K
17:46 29,469.89 29,473.07 29,468.30 29,473.07 215.3K
17:47 29,456.90 29,462.73 29,454.62 29,462.73 15.0K
17:48 29,461.14 29,461.14 29,461.14 29,461.14 101.3K
17:49 29,458.94 29,458.94 29,449.23 29,449.23 221.2K
17:50 29,445.36 29,445.36 29,445.36 29,445.36 129.2K
17:51 29,458.30 29,459.89 29,458.30 29,459.89 116.7K
17:52 29,458.30 29,458.30 29,456.71 29,456.71 85.0K
17:53 29,458.30 29,458.30 29,441.22 29,444.40 155.0K
17:54 29,444.40 29,444.40 29,442.81 29,444.40 38.7K
17:55 29,445.09 29,445.09 29,434.78 29,434.78 79.7K
17:56 29,434.78 29,444.32 29,434.78 29,444.32 297.7K
17:57 29,444.32 29,444.32 29,443.63 29,443.63 71.3K
17:58 29,443.63 29,443.63 29,443.63 29,443.63 0.0K
17:59 29,443.63 29,443.63 29,433.92 29,433.92 351.0K
18:00 29,434.61 29,465.05 29,434.61 29,465.05 19.3K
18:01 29,465.05 29,465.05 29,455.51 29,455.51 69.7K
18:02 29,455.51 29,456.41 29,455.51 29,456.41 61.0K
18:03 29,456.41 29,456.41 29,437.75 29,437.75 252.0K
18:04 29,437.75 29,437.75 29,437.75 29,437.75 57.0K
18:05 29,437.75 29,440.93 29,437.75 29,440.93 120.3K
18:06 29,433.30 29,434.89 29,430.12 29,430.12 550.3K
18:07 29,430.12 29,434.89 29,430.12 29,433.30 38.0K
18:08 29,434.89 29,434.89 29,433.30 29,434.89 50.7K
18:09 29,431.71 29,431.71 29,431.71 29,431.71 82.3K
18:10 29,431.71 29,431.71 29,428.53 29,428.53 51.5K
18:11 29,436.16 29,436.16 29,436.16 29,436.16 73.5K
18:12 29,437.75 29,437.75 29,416.75 29,436.16 42.8K
18:13 29,436.16 29,436.16 29,432.69 29,432.69 235.6K
18:14 29,432.69 29,433.61 29,432.69 29,432.69 122.9K
18:15 29,432.69 29,434.28 29,432.69 29,432.69 57.0K
18:16 29,432.69 29,432.69 29,427.15 29,427.15 209.0K
18:17 29,427.15 29,428.74 29,427.15 29,428.74 6.3K
18:18 29,428.74 29,428.74 29,427.15 29,427.15 113.9K
18:19 29,427.15 29,427.15 29,427.15 29,427.15 339.6K
18:20 29,428.04 29,428.04 29,426.45 29,426.45 128.4K
18:21 29,426.45 29,426.45 29,426.45 29,426.45 443.9K
18:22 29,427.14 29,427.14 29,427.14 29,427.14 320.1K
18:23 29,428.73 29,432.19 29,428.73 29,432.19 572.0K
18:24 29,432.19 29,433.79 29,431.01 29,431.01 633.8K
18:25 29,422.81 29,429.20 29,422.12 29,429.20 824.3K
18:26 29,429.20 29,429.20 29,414.39 29,414.39 1,901.5K
18:27 29,414.88 29,414.88 29,396.21 29,396.21 311.1K
18:28 29,396.21 29,396.21 29,314.12 29,358.44 2,743.4K
18:29 29,339.51 29,361.36 29,339.51 29,361.36 982.7K
18:30 29,354.08 29,362.19 29,352.49 29,362.19 604.7K
18:31 29,362.19 29,371.99 29,362.19 29,367.05 68.2K
18:32 29,330.45 29,335.99 29,321.52 29,321.52 128.8K
18:33 29,321.52 29,321.52 29,321.52 29,321.52 467.9K
18:34 29,322.84 29,332.95 29,322.84 29,332.95 101.4K
18:35 29,332.95 29,332.95 29,316.60 29,316.60 201.0K
18:36 29,321.69 29,323.28 29,321.69 29,323.28 252.9K
18:37 29,323.28 29,347.03 29,323.28 29,347.03 460.0K
18:38 29,347.03 29,348.62 29,347.03 29,348.62 25.3K
18:39 29,314.08 29,342.54 29,314.08 29,340.95 518.6K
18:40 29,340.95 29,340.95 29,340.95 29,340.95 6.3K
18:51 29,318.45 29,318.45 29,318.45 29,318.45 7,393.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし