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 29,318.45 29,318.45 29,316.86 29,316.86 12.6K
09:51 29,320.04 29,320.04 29,320.04 29,320.04 12.6K
09:52 29,320.04 29,326.40 29,318.45 29,326.40 113.8K
09:53 29,326.40 29,327.99 29,318.45 29,320.04 265.6K
09:54 29,315.27 29,320.04 29,315.27 29,320.04 12.6K
09:55 29,320.04 29,324.81 29,307.31 29,307.31 391.5K
09:56 29,326.40 29,326.40 29,323.22 29,323.22 88.5K
09:57 29,323.22 29,327.99 29,323.22 29,326.40 88.5K
09:58 29,326.40 29,331.17 29,326.40 29,331.17 145.5K
09:59 29,331.17 29,332.76 29,331.17 29,332.76 556.9K
10:00 29,332.76 29,385.18 29,332.76 29,385.18 1,162.3K
10:01 29,376.38 29,386.55 29,376.38 29,386.55 567.0K
10:02 29,381.78 29,396.33 29,381.78 29,384.17 215.5K
10:03 29,385.76 29,387.35 29,376.55 29,376.55 503.4K
10:04 29,376.55 29,376.55 29,360.25 29,360.25 387.7K
10:05 29,358.66 29,364.34 29,358.66 29,364.34 334.9K
10:06 29,367.95 29,367.95 29,358.58 29,358.58 67.6K
10:07 29,365.18 29,367.70 29,362.00 29,362.84 387.6K
10:08 29,362.84 29,369.21 29,362.84 29,369.21 101.1K
10:09 29,366.02 29,366.02 29,354.18 29,358.34 116.7K
10:10 29,353.48 29,361.11 29,353.48 29,361.11 284.8K
10:11 29,361.11 29,364.85 29,357.93 29,364.85 268.6K
10:12 29,367.81 29,394.04 29,367.81 29,394.04 71.8K
10:13 29,405.82 29,405.82 29,393.30 29,397.91 946.6K
10:14 29,391.38 29,392.48 29,390.89 29,390.89 178.2K
10:15 29,390.89 29,390.89 29,382.67 29,382.67 221.2K
10:16 29,381.08 29,381.08 29,379.49 29,379.49 232.1K
10:17 29,379.49 29,379.98 29,379.49 29,379.98 513.3K
10:18 29,353.75 29,353.75 29,336.09 29,336.09 621.0K
10:19 29,336.09 29,338.86 29,336.09 29,338.86 29.2K
10:20 29,338.86 29,338.86 29,338.86 29,338.86 12.8K
10:21 29,355.94 29,366.66 29,355.94 29,364.79 207.3K
10:22 29,364.12 29,375.25 29,364.12 29,375.25 418.2K
10:23 29,380.02 29,380.02 29,375.25 29,375.25 69.7K
10:24 29,375.25 29,375.25 29,375.25 29,375.25 195.1K
10:25 29,375.25 29,375.25 29,373.38 29,373.38 40.8K
10:26 29,373.38 29,378.16 29,373.38 29,378.16 259.8K
10:27 29,378.16 29,378.16 29,372.48 29,372.48 104.1K
10:28 29,372.48 29,378.20 29,372.48 29,378.20 29.8K
10:29 29,378.20 29,378.20 29,373.35 29,373.35 11.6K
10:30 29,357.58 29,357.58 29,355.99 29,355.99 723.7K
10:31 29,354.40 29,364.20 29,354.40 29,364.20 356.8K
10:32 29,364.20 29,364.20 29,349.03 29,349.03 973.2K
10:33 29,350.62 29,363.56 29,350.62 29,361.97 124.0K
10:34 29,361.97 29,361.97 29,339.58 29,350.88 94.1K
10:35 29,347.90 29,349.49 29,347.90 29,347.90 90.9K
10:36 29,354.27 29,355.86 29,354.27 29,355.86 480.5K
10:37 29,355.86 29,355.86 29,355.86 29,355.86 6.3K
10:38 29,316.91 29,316.91 29,314.18 29,315.32 185.1K
10:39 29,315.32 29,318.50 29,315.32 29,318.50 56.8K
10:40 29,318.50 29,318.50 29,313.73 29,315.32 26.0K
10:41 29,313.73 29,318.50 29,313.73 29,318.50 137.5K
10:42 29,328.05 29,328.05 29,319.89 29,319.89 493.9K
10:43 29,319.89 29,319.89 29,319.89 29,319.89 0.8K
10:44 29,319.89 29,328.00 29,318.30 29,328.00 100.6K
10:45 29,345.08 29,348.26 29,345.08 29,348.26 59.5K
10:46 29,348.26 29,358.50 29,348.26 29,358.50 32.2K
10:47 29,392.38 29,397.15 29,392.38 29,397.15 1,384.7K
10:48 29,397.15 29,397.15 29,387.61 29,387.61 215.6K
10:49 29,393.97 29,397.15 29,393.97 29,396.01 120.4K
10:50 29,389.65 29,394.42 29,389.65 29,394.42 221.1K
10:51 29,394.42 29,395.08 29,394.42 29,395.08 80.4K
10:52 29,398.75 29,398.75 29,395.97 29,395.97 40.7K
10:53 29,395.97 29,395.97 29,383.42 29,383.42 116.2K
10:54 29,386.66 29,386.66 29,383.48 29,383.48 18.4K
10:55 29,386.71 29,386.71 29,381.02 29,381.02 16.2K
10:56 29,378.94 29,378.94 29,370.99 29,372.58 2,075.9K
10:57 29,372.58 29,372.58 29,372.58 29,372.58 25.2K
10:58 29,370.99 29,372.37 29,370.99 29,372.14 24.2K
10:59 29,372.14 29,375.33 29,372.14 29,375.33 235.4K
11:00 29,376.92 29,386.42 29,375.03 29,386.42 257.3K
11:01 29,357.30 29,377.25 29,357.30 29,377.25 747.3K
11:02 29,360.42 29,361.12 29,360.42 29,361.12 285.3K
11:03 29,361.12 29,361.12 29,360.42 29,360.42 117.7K
11:04 29,363.90 29,365.49 29,363.90 29,365.49 78.1K
11:05 29,370.26 29,372.72 29,370.26 29,372.72 186.4K
11:06 29,367.36 29,374.26 29,367.36 29,374.26 787.2K
11:07 29,386.42 29,386.42 29,386.42 29,386.42 85.4K
11:08 29,388.01 29,388.01 29,385.34 29,385.34 453.7K
11:09 29,385.34 29,385.34 29,384.88 29,384.88 8.8K
11:10 29,386.96 29,391.73 29,375.24 29,375.24 129.3K
11:11 29,375.93 29,375.93 29,367.98 29,367.98 45.8K
11:12 29,372.75 29,372.75 29,366.38 29,371.93 167.5K
11:13 29,371.93 29,384.65 29,371.93 29,384.65 2,026.1K
11:14 29,378.29 29,378.29 29,359.20 29,360.80 5,324.5K
11:15 29,359.82 29,363.00 29,356.64 29,363.00 261.7K
11:16 29,375.72 29,380.50 29,375.72 29,380.50 2,311.2K
11:17 29,380.50 29,380.50 29,359.82 29,359.82 3,471.9K
11:18 29,358.23 29,367.77 29,350.02 29,350.02 7,809.6K
11:19 29,353.21 29,367.52 29,353.21 29,362.75 2,109.8K
11:20 29,369.11 29,369.11 29,367.52 29,367.52 802.0K
11:21 29,367.52 29,367.52 29,367.52 29,367.52 75.8K
11:22 29,364.34 29,367.11 29,364.34 29,367.11 178.8K
11:23 29,368.21 29,373.42 29,368.21 29,373.42 184.2K
11:24 29,368.65 29,370.95 29,368.65 29,370.95 81.1K
11:25 29,368.87 29,370.46 29,368.87 29,370.46 39.3K
11:26 29,370.46 29,375.23 29,370.46 29,374.56 77.2K
11:27 29,374.56 29,374.56 29,363.17 29,363.17 425.9K
11:28 29,375.90 29,375.90 29,373.70 29,375.90 617.0K
11:29 29,374.31 29,375.90 29,369.10 29,369.10 546.6K
11:30 29,372.28 29,377.01 29,365.48 29,377.01 415.4K
11:31 29,377.09 29,377.09 29,373.22 29,373.22 26.6K
11:32 29,373.22 29,375.71 29,373.22 29,375.71 6.5K
11:33 29,375.71 29,375.71 29,370.74 29,370.74 58.9K
11:34 29,370.74 29,370.74 29,332.82 29,334.41 330.5K
11:35 29,334.41 29,337.59 29,334.41 29,337.59 108.6K
11:36 29,337.59 29,369.75 29,337.59 29,369.75 58.8K
11:37 29,369.75 29,369.75 29,368.16 29,368.16 126.3K
11:38 29,369.75 29,371.34 29,368.16 29,368.16 63.2K
11:39 29,368.16 29,368.16 29,343.80 29,343.80 21.3K
11:40 29,351.75 29,351.75 29,351.75 29,351.75 575.5K
11:41 29,351.75 29,361.46 29,351.75 29,355.22 45.8K
11:42 29,353.63 29,358.40 29,348.86 29,349.09 266.1K
11:43 29,347.27 29,347.27 29,344.09 29,344.09 92.2K
11:44 29,357.06 29,379.10 29,357.06 29,379.10 41.7K
11:45 29,380.78 29,385.55 29,380.78 29,382.37 91.8K
11:46 29,382.37 29,382.37 29,381.68 29,381.68 53.6K
11:47 29,381.68 29,389.63 29,381.68 29,389.63 37.9K
11:48 29,394.40 29,394.40 29,383.67 29,383.67 160.7K
11:49 29,386.85 29,394.59 29,386.85 29,391.41 516.3K
11:50 29,398.67 29,408.68 29,398.67 29,408.68 1,396.4K
11:51 29,407.09 29,431.11 29,407.09 29,431.11 178.5K
11:52 29,442.90 29,446.13 29,442.90 29,446.13 8.9K
11:53 29,441.36 29,441.36 29,441.36 29,441.36 32.4K
11:54 29,442.95 29,444.54 29,442.95 29,444.54 107.6K
11:55 29,442.95 29,443.67 29,442.95 29,443.67 28.6K
11:56 29,443.67 29,443.67 29,443.67 29,443.67 0.0K
11:57 29,443.67 29,443.67 29,443.67 29,443.67 50.6K
11:58 29,443.67 29,443.67 29,437.31 29,438.90 126.5K
11:59 29,438.90 29,439.13 29,438.90 29,439.13 75.8K
12:00 29,439.13 29,439.13 29,429.43 29,429.43 79.0K
12:01 29,431.02 29,435.90 29,416.49 29,416.49 140.5K
12:02 29,416.49 29,416.49 29,407.61 29,409.20 414.8K
12:03 29,409.20 29,412.38 29,408.50 29,410.10 375.2K
12:04 29,410.10 29,414.20 29,410.10 29,414.20 19.2K
12:05 29,414.20 29,431.70 29,414.20 29,431.70 2,374.7K
12:06 29,425.54 29,425.54 29,425.54 29,425.54 115.0K
12:07 29,422.36 29,422.36 29,422.36 29,422.36 82.3K
12:08 29,420.77 29,420.77 29,420.77 29,420.77 114.0K
12:09 29,422.16 29,422.16 29,421.49 29,421.49 121.7K
12:10 29,412.09 29,428.00 29,412.09 29,428.00 405.7K
12:11 29,428.00 29,428.00 29,421.64 29,421.64 113.9K
12:12 29,421.64 29,431.18 29,421.64 29,426.41 82.3K
12:13 29,426.41 29,432.77 29,426.41 29,432.77 74.5K
12:14 29,426.63 29,426.63 29,421.41 29,423.00 336.2K
12:15 29,423.00 29,424.53 29,419.76 29,419.76 166.2K
12:16 29,419.76 29,419.76 29,419.76 29,419.76 6.3K
12:17 29,419.76 29,419.76 29,416.58 29,416.58 27.8K
12:18 29,418.17 29,420.46 29,418.17 29,420.46 51.5K
12:19 29,419.31 29,420.01 29,419.31 29,420.01 36.4K
12:20 29,412.95 29,416.13 29,407.27 29,407.27 73.4K
12:21 29,405.44 29,407.04 29,405.44 29,407.04 68.4K
12:22 29,405.45 29,407.04 29,403.86 29,403.86 199.2K
12:23 29,403.86 29,403.86 29,402.27 29,402.27 196.0K
12:24 29,402.27 29,402.27 29,397.49 29,397.49 1,442.4K
12:25 29,400.68 29,402.96 29,400.68 29,402.96 19.6K
12:26 29,406.14 29,409.32 29,406.14 29,409.32 82.2K
12:27 29,404.55 29,404.55 29,404.55 29,404.55 82.2K
12:28 29,410.91 29,410.91 29,404.55 29,409.32 50.6K
12:29 29,409.32 29,413.63 29,409.32 29,413.63 50.3K
12:30 29,413.63 29,413.63 29,413.63 29,413.63 6.3K
12:31 29,413.63 29,413.63 29,412.04 29,412.04 202.3K
12:32 29,413.63 29,413.63 29,413.63 29,413.63 37.9K
12:33 29,413.63 29,413.63 29,396.76 29,396.76 30.1K
12:34 29,422.64 29,422.64 29,416.95 29,416.95 9.7K
12:35 29,417.18 29,418.76 29,415.57 29,418.76 14.8K
12:36 29,418.76 29,421.94 29,418.76 29,421.94 291.8K
12:37 29,425.12 29,425.12 29,425.12 29,425.12 183.5K
12:38 29,425.12 29,425.12 29,421.94 29,421.94 1,676.9K
12:39 29,420.35 29,420.35 29,417.17 29,417.17 487.2K
12:40 29,417.17 29,418.54 29,417.17 29,418.54 0.2K
12:41 29,418.54 29,424.90 29,418.54 29,424.90 537.9K
12:42 29,424.90 29,424.90 29,405.49 29,405.49 24.6K
12:43 29,405.49 29,411.85 29,405.49 29,411.85 12.7K
12:44 29,411.85 29,421.56 29,411.85 29,418.17 14.2K
12:45 29,418.17 29,418.17 29,416.79 29,416.79 29.4K
12:46 29,416.79 29,422.48 29,416.79 29,421.11 1.1K
12:47 29,421.11 29,424.29 29,421.11 29,421.11 64.1K
12:48 29,421.11 29,424.29 29,421.11 29,424.29 57.0K
12:49 29,424.29 29,424.29 29,417.92 29,417.92 810.1K
12:50 29,419.52 29,419.52 29,417.92 29,417.92 31.6K
12:51 29,419.52 29,419.52 29,419.52 29,419.52 6.3K
12:52 29,419.52 29,421.11 29,419.52 29,421.11 31.7K
12:53 29,424.34 29,424.34 29,414.55 29,414.55 27.3K
12:54 29,414.55 29,417.52 29,414.55 29,417.52 9.7K
12:55 29,414.34 29,414.34 29,414.34 29,414.34 19.0K
12:56 29,414.34 29,414.34 29,414.34 29,414.34 6.3K
12:57 29,414.34 29,417.58 29,414.34 29,417.58 26.6K
12:58 29,411.11 29,411.80 29,411.11 29,411.80 81.9K
12:59 29,415.04 29,431.17 29,415.04 29,431.17 2,116.9K
13:00 29,435.94 29,439.35 29,429.58 29,439.35 1,535.5K
13:01 29,440.94 29,440.94 29,440.94 29,440.94 1,154.2K
13:02 29,443.67 29,539.77 29,443.67 29,539.77 2,186.4K
13:03 29,585.31 29,634.95 29,566.64 29,589.41 750.0K
13:04 29,563.93 29,564.16 29,502.03 29,502.03 1,251.6K
13:05 29,489.05 29,498.60 29,476.97 29,476.97 476.5K
13:06 29,433.00 29,620.16 29,433.00 29,550.73 1,436.0K
13:07 29,612.89 29,612.89 29,551.69 29,567.85 533.5K
13:08 29,642.77 29,642.77 29,611.11 29,611.11 135.4K
13:09 29,605.65 29,608.62 29,605.65 29,608.62 89.3K
13:10 29,602.54 29,606.65 29,600.96 29,600.96 64.1K
13:11 29,590.35 29,590.35 29,580.61 29,580.61 39.0K
13:12 29,594.92 29,597.65 29,590.37 29,590.37 44.4K
13:13 29,589.45 29,589.45 29,570.04 29,570.04 53.1K
13:14 29,558.66 29,560.25 29,558.66 29,560.25 12.6K
13:15 29,554.10 29,554.10 29,547.74 29,550.92 264.1K
13:16 29,500.15 29,522.46 29,500.15 29,521.77 124.0K
13:17 29,518.59 29,519.28 29,518.59 29,519.28 67.1K
13:18 29,496.51 29,551.15 29,496.51 29,551.15 361.8K
13:19 29,545.45 29,573.92 29,539.76 29,539.76 107.5K
13:20 29,528.38 29,559.10 29,528.38 29,553.41 680.0K
13:21 29,545.20 29,562.28 29,541.10 29,541.10 131.6K
13:22 29,558.92 29,570.31 29,553.23 29,553.23 101.9K
13:23 29,558.92 29,565.76 29,558.92 29,565.76 93.7K
13:24 29,565.76 29,565.76 29,553.46 29,553.46 150.2K
13:25 29,564.84 29,568.72 29,564.84 29,568.72 42.7K
13:26 29,567.13 29,567.13 29,554.15 29,554.15 26.9K
13:27 29,554.15 29,554.15 29,536.40 29,536.40 95.3K
13:28 29,536.40 29,536.40 29,530.71 29,530.71 0.8K
13:29 29,529.12 29,529.12 29,529.12 29,529.12 44.3K
13:30 29,529.12 29,558.25 29,529.12 29,558.25 112.3K
13:31 29,558.25 29,558.25 29,544.13 29,552.59 171.6K
13:32 29,552.59 29,553.74 29,552.59 29,553.51 138.3K
13:33 29,553.51 29,553.51 29,553.51 29,553.51 0.0K
13:34 29,554.20 29,558.97 29,554.20 29,558.97 164.5K
13:35 29,557.38 29,566.26 29,557.38 29,566.26 13.5K
13:36 29,566.26 29,607.44 29,566.26 29,607.44 2,319.6K
13:37 29,607.44 29,607.44 29,570.36 29,570.36 1,361.7K
13:38 29,570.36 29,572.64 29,570.36 29,572.64 276.8K
13:39 29,572.64 29,572.64 29,566.95 29,566.95 41.0K
13:40 29,562.18 29,569.12 29,542.32 29,542.32 67.1K
13:41 29,542.32 29,548.01 29,542.32 29,548.01 3.5K
13:42 29,552.79 29,552.79 29,547.09 29,547.09 16.6K
13:43 29,545.50 29,545.50 29,530.94 29,535.71 248.7K
13:44 29,535.71 29,552.79 29,535.71 29,552.56 3.3K
13:45 29,550.97 29,550.97 29,536.85 29,541.63 524.0K
13:46 29,535.26 29,569.42 29,535.26 29,554.16 1,321.4K
13:47 29,554.16 29,560.53 29,544.37 29,544.37 700.3K
13:48 29,541.19 29,541.19 29,530.72 29,530.72 1,256.5K
13:49 29,530.72 29,530.72 29,514.90 29,514.90 73.2K
13:50 29,511.71 29,575.14 29,511.71 29,575.14 291.8K
13:51 29,546.68 29,565.99 29,543.22 29,565.99 59.8K
13:52 29,565.99 29,567.37 29,565.99 29,566.23 24.2K
13:53 29,566.23 29,566.23 29,561.46 29,561.46 44.3K
13:54 29,559.87 29,561.46 29,559.87 29,561.46 64.0K
13:55 29,561.46 29,563.07 29,561.46 29,561.47 77.8K
13:56 29,561.47 29,561.47 29,527.32 29,527.32 27.5K
13:57 29,525.73 29,528.22 29,525.73 29,528.22 355.2K
13:58 29,528.22 29,529.81 29,526.86 29,526.86 99.0K
13:59 29,526.86 29,549.63 29,526.86 29,549.63 0.8K
14:00 29,532.55 29,532.55 29,518.23 29,518.23 6,581.6K
14:01 29,518.23 29,518.23 29,518.23 29,518.23 0.0K
14:02 29,519.82 29,519.82 29,519.82 29,519.82 113.7K
14:03 29,519.82 29,519.82 29,516.15 29,517.74 221.8K
14:04 29,516.15 29,517.74 29,516.15 29,516.15 25.3K
14:05 29,516.15 29,516.15 29,514.56 29,514.56 178.2K
14:06 29,514.56 29,516.15 29,501.84 29,501.84 1,307.8K
14:07 29,501.84 29,503.28 29,488.05 29,488.05 747.1K
14:08 29,491.23 29,491.23 29,479.41 29,479.41 2,558.6K
14:09 29,479.41 29,479.41 29,474.64 29,474.64 1,089.7K
14:10 29,477.82 29,477.82 29,404.42 29,404.42 1,432.4K
14:11 29,404.42 29,406.01 29,402.83 29,402.83 874.4K
14:12 29,415.80 29,417.39 29,414.21 29,414.21 95.8K
14:13 29,413.53 29,417.62 29,413.53 29,416.03 608.8K
14:14 29,416.03 29,425.86 29,416.03 29,425.86 509.1K
14:15 29,421.09 29,421.09 29,409.70 29,409.70 21.1K
14:16 29,409.70 29,412.89 29,409.70 29,412.89 285.1K
14:17 29,412.89 29,412.89 29,412.89 29,412.89 0.0K
14:18 29,422.68 29,422.68 29,422.68 29,422.68 15.0K
14:19 29,422.68 29,422.68 29,392.00 29,392.00 1,403.2K
14:20 29,392.00 29,400.65 29,392.00 29,400.65 133.4K
14:21 29,399.05 29,421.59 29,399.05 29,421.59 447.5K
14:22 29,423.44 29,423.44 29,383.13 29,405.21 108.7K
14:23 29,405.21 29,410.68 29,405.21 29,410.68 27.9K
14:24 29,410.68 29,415.89 29,408.60 29,415.89 336.4K
14:25 29,415.89 29,417.25 29,388.79 29,388.79 7.8K
14:26 29,388.79 29,388.79 29,385.55 29,385.55 1.0K
14:27 29,385.55 29,393.51 29,385.55 29,393.51 6.3K
14:28 29,386.28 29,391.05 29,386.28 29,391.05 10.1K
14:29 29,380.22 29,381.81 29,380.22 29,381.81 39.3K
14:30 29,381.81 29,391.51 29,381.81 29,391.51 47.4K
14:31 29,391.51 29,392.90 29,391.51 29,392.90 94.4K
14:32 29,392.90 29,392.90 29,391.08 29,391.08 38.0K
14:33 29,383.13 29,394.51 29,383.13 29,391.33 171.5K
14:34 29,392.92 29,417.95 29,392.92 29,417.95 542.4K
14:35 29,417.95 29,417.95 29,376.52 29,376.52 209.8K
14:36 29,399.28 29,428.42 29,393.59 29,428.42 54.9K
14:37 29,428.42 29,428.42 29,428.42 29,428.42 3.9K
14:38 29,430.50 29,430.50 29,430.50 29,430.50 3.4K
14:39 29,413.42 29,413.42 29,411.83 29,413.42 26.7K
14:40 29,415.01 29,415.01 29,411.83 29,411.83 25.2K
14:41 29,411.83 29,411.83 29,411.83 29,411.83 0.0K
14:42 29,410.24 29,413.42 29,410.24 29,410.24 73.7K
14:43 29,410.24 29,410.24 29,409.78 29,409.78 45.7K
14:44 29,409.78 29,416.81 29,409.78 29,416.81 189.4K
14:45 29,416.81 29,416.81 29,413.63 29,413.63 441.5K
14:46 29,413.63 29,413.63 29,412.53 29,412.53 30.7K
14:47 29,412.53 29,413.22 29,412.53 29,413.22 46.8K
14:48 29,413.22 29,413.22 29,406.86 29,406.86 378.1K
14:49 29,406.86 29,406.86 29,402.01 29,402.01 12.9K
14:50 29,402.01 29,424.10 29,402.01 29,424.10 81.8K
14:51 29,420.46 29,426.15 29,414.77 29,426.15 65.2K
14:52 29,426.15 29,433.00 29,426.15 29,433.00 20.3K
14:53 29,442.71 29,445.89 29,442.71 29,445.89 153.8K
14:54 29,445.89 29,448.66 29,439.93 29,439.93 519.8K
14:55 29,435.31 29,435.31 29,435.31 29,435.31 11.7K
14:56 29,435.31 29,437.60 29,429.62 29,432.82 31.1K
14:57 29,432.82 29,432.82 29,432.82 29,432.82 0.0K
14:58 29,432.82 29,432.82 29,432.82 29,432.82 0.0K
14:59 29,431.44 29,431.44 29,427.97 29,427.97 26.4K
15:00 29,426.59 29,426.59 29,421.66 29,421.66 398.4K
15:01 29,473.78 29,473.78 29,449.47 29,466.11 1,949.0K
15:02 29,451.35 29,466.11 29,451.35 29,453.95 303.6K
15:03 29,445.27 29,489.84 29,445.27 29,489.84 2,829.5K
15:04 29,453.38 29,508.94 29,453.38 29,472.48 80.2K
15:05 29,472.48 29,514.73 29,472.48 29,514.73 88.2K
15:06 29,514.73 29,520.42 29,514.73 29,520.42 33.0K
15:07 29,516.75 29,524.70 29,506.47 29,506.47 435.3K
15:08 29,506.47 29,506.47 29,501.70 29,501.93 1,135.5K
15:09 29,497.16 29,497.84 29,497.16 29,497.84 1,142.8K
15:10 29,497.84 29,497.84 29,497.84 29,497.84 18.9K
15:11 29,497.84 29,501.02 29,497.84 29,500.57 291.5K
15:12 29,500.57 29,500.57 29,498.98 29,498.98 170.1K
15:13 29,498.98 29,498.98 29,494.69 29,497.29 116.2K
15:14 29,497.29 29,500.96 29,497.29 29,500.96 74.1K
15:15 29,497.78 29,500.96 29,497.78 29,500.96 31.5K
15:16 29,498.88 29,519.72 29,498.88 29,517.26 367.9K
15:17 29,517.26 29,517.26 29,502.65 29,502.65 85.4K
15:18 29,503.34 29,508.11 29,496.98 29,496.98 249.6K
15:19 29,501.75 29,504.93 29,501.75 29,504.93 233.0K
15:20 29,504.93 29,516.07 29,503.34 29,503.34 775.0K
15:21 29,502.99 29,514.28 29,502.99 29,512.69 107.9K
15:22 29,509.51 29,509.51 29,503.27 29,503.27 23.2K
15:23 29,503.27 29,503.27 29,503.27 29,503.27 56.6K
15:24 29,503.27 29,508.96 29,503.27 29,508.96 7.8K
15:25 29,508.96 29,510.55 29,507.37 29,510.55 13.4K
15:26 29,510.55 29,513.30 29,510.55 29,513.30 3.5K
15:27 29,513.30 29,513.30 29,500.95 29,500.95 166.2K
15:28 29,499.36 29,499.36 29,496.84 29,496.84 511.5K
15:29 29,495.91 29,509.79 29,495.91 29,509.79 132.7K
15:30 29,509.79 29,509.79 29,496.09 29,496.09 111.1K
15:31 29,496.09 29,499.71 29,491.75 29,499.71 507.0K
15:32 29,499.71 29,499.71 29,490.16 29,490.16 609.9K
15:33 29,486.98 29,486.98 29,479.02 29,479.02 240.0K
15:34 29,477.88 29,481.06 29,474.98 29,474.98 903.3K
15:35 29,474.98 29,481.34 29,474.98 29,481.34 97.9K
15:36 29,481.57 29,523.10 29,481.57 29,523.10 184.0K
15:37 29,523.79 29,529.44 29,519.02 29,529.44 484.6K
15:38 29,531.03 29,537.39 29,531.03 29,535.80 4,099.3K
15:39 29,540.57 29,541.26 29,479.64 29,479.64 4,150.6K
15:40 29,464.03 29,464.03 29,449.60 29,454.81 1,613.6K
15:41 29,452.99 29,452.99 29,441.64 29,441.64 850.7K
15:42 29,441.64 29,441.64 29,434.36 29,435.95 1,195.8K
15:43 29,425.77 29,425.77 29,424.18 29,425.77 881.3K
15:44 29,424.18 29,424.87 29,424.18 29,424.87 919.1K
15:45 29,424.87 29,428.05 29,424.87 29,426.24 970.0K
15:46 29,426.24 29,426.24 29,414.08 29,419.10 1,151.1K
15:47 29,406.13 29,406.13 29,396.07 29,396.07 1,206.1K
15:48 29,396.07 29,420.89 29,396.07 29,420.89 146.6K
15:49 29,420.89 29,420.89 29,417.71 29,417.71 327.3K
15:50 29,414.53 29,414.53 29,396.76 29,396.76 137.6K
15:51 29,396.06 29,396.06 29,374.15 29,374.15 397.6K
15:52 29,374.15 29,395.33 29,372.56 29,395.33 102.0K
15:53 29,398.51 29,398.51 29,398.51 29,398.51 31.4K
15:54 29,398.51 29,398.51 29,392.82 29,392.82 68.7K
15:55 29,392.82 29,394.41 29,392.82 29,394.41 83.2K
15:56 29,394.41 29,394.41 29,392.82 29,392.82 50.2K
15:57 29,392.82 29,392.82 29,372.27 29,372.27 290.3K
15:58 29,372.27 29,372.27 29,366.58 29,371.35 769.6K
15:59 29,371.35 29,371.35 29,371.35 29,371.35 477.2K
16:00 29,364.99 29,368.17 29,364.99 29,368.17 402.1K
16:01 29,368.17 29,368.17 29,358.63 29,358.63 266.9K
16:02 29,353.71 29,359.40 29,353.71 29,357.81 443.1K
16:03 29,357.12 29,367.54 29,356.25 29,356.25 147.1K
16:04 29,344.10 29,344.10 29,339.33 29,339.33 1,272.6K
16:05 29,331.78 29,331.78 29,317.22 29,317.22 1,152.4K
16:06 29,315.63 29,326.76 29,314.04 29,325.17 1,025.9K
16:07 29,325.17 29,325.17 29,312.45 29,312.45 3,576.0K
16:08 29,312.45 29,328.60 29,312.45 29,328.60 350.9K
16:09 29,325.42 29,325.42 29,317.32 29,317.32 206.9K
16:10 29,317.32 29,317.32 29,314.13 29,314.13 37.5K
16:11 29,314.13 29,314.13 29,312.54 29,312.54 700.3K
16:12 29,312.32 29,337.89 29,312.32 29,337.89 38.3K
16:13 29,337.89 29,337.89 29,333.12 29,333.12 225.3K
16:14 29,339.19 29,342.38 29,339.19 29,342.38 41.0K
16:15 29,337.60 29,337.60 29,337.60 29,337.60 500.5K
16:16 29,340.78 29,340.78 29,336.01 29,340.78 322.1K
16:17 29,336.01 29,338.74 29,335.96 29,335.96 343.6K
16:18 29,318.19 29,322.97 29,306.81 29,306.81 156.2K
16:19 29,306.81 29,306.81 29,306.81 29,306.81 6.6K
16:20 29,300.74 29,328.72 29,300.74 29,328.72 1,215.0K
16:21 29,325.54 29,325.54 29,309.60 29,309.60 812.0K
16:22 29,309.60 29,309.60 29,309.60 29,309.60 12.5K
16:23 29,309.60 29,309.60 29,305.44 29,305.44 818.8K
16:24 29,305.44 29,315.96 29,305.44 29,315.96 34.0K
16:25 29,319.14 29,325.51 29,319.14 29,325.51 93.9K
16:26 29,342.58 29,344.17 29,342.58 29,344.17 517.1K
16:27 29,345.76 29,345.76 29,344.17 29,344.17 116.3K
16:28 29,344.17 29,344.17 29,344.17 29,344.17 0.0K
16:29 29,344.63 29,350.99 29,344.63 29,350.99 446.8K
16:30 29,350.99 29,352.58 29,350.99 29,352.58 43.8K
16:31 29,350.99 29,352.58 29,327.30 29,327.30 375.4K
16:32 29,330.49 29,333.67 29,327.30 29,332.08 692.0K
16:33 29,335.26 29,344.80 29,335.26 29,344.80 1,035.3K
16:34 29,338.44 29,363.47 29,338.44 29,363.47 748.5K
16:35 29,361.88 29,371.42 29,361.88 29,371.42 219.8K
16:36 29,373.01 29,373.01 29,368.47 29,370.06 413.4K
16:37 29,368.47 29,379.60 29,368.47 29,370.96 679.8K
16:38 29,369.31 29,375.68 29,369.31 29,375.68 471.8K
16:39 29,375.68 29,377.32 29,366.03 29,366.03 605.1K
16:40 29,366.03 29,366.03 29,366.03 29,366.03 69.2K
16:41 29,366.72 29,366.72 29,366.72 29,366.72 167.7K
16:42 29,368.31 29,371.49 29,366.72 29,371.49 232.8K
16:43 29,371.49 29,381.20 29,371.49 29,379.60 331.2K
16:44 29,379.60 29,379.60 29,377.56 29,377.56 185.1K
16:45 29,377.56 29,377.56 29,375.97 29,377.56 711.6K
16:46 29,377.56 29,379.15 29,377.56 29,379.15 62.9K
16:47 29,379.15 29,379.15 29,379.15 29,379.15 11.7K
16:48 29,379.15 29,379.15 29,379.15 29,379.15 0.0K
16:49 29,375.97 29,375.97 29,372.78 29,374.38 25.2K
16:50 29,374.38 29,380.29 29,374.38 29,380.29 328.1K
16:51 29,377.11 29,380.37 29,375.52 29,380.37 202.0K
16:52 29,383.55 29,386.73 29,380.37 29,385.14 188.7K
16:53 29,390.84 29,390.84 29,386.06 29,386.06 86.3K
16:54 29,390.84 29,400.38 29,387.65 29,400.38 1,756.4K
16:55 29,398.79 29,398.79 29,381.71 29,383.30 44.8K
16:56 29,383.30 29,388.07 29,383.30 29,388.07 390.5K
16:57 29,392.85 29,401.49 29,392.85 29,401.49 893.0K
16:58 29,403.08 29,417.84 29,403.08 29,417.84 101.4K
16:59 29,411.48 29,411.48 29,409.89 29,409.89 94.6K
17:00 29,403.47 29,403.47 29,401.88 29,401.88 353.0K
17:01 29,403.47 29,403.47 29,401.88 29,401.88 259.2K
17:02 29,405.06 29,405.06 29,401.88 29,401.88 69.3K
17:03 29,405.12 29,431.00 29,405.12 29,431.00 699.0K
17:04 29,454.34 29,455.93 29,454.34 29,455.93 477.4K
17:05 29,478.45 29,479.15 29,461.27 29,470.82 907.7K
17:06 29,470.82 29,472.41 29,470.82 29,472.41 183.1K
17:07 29,472.41 29,474.00 29,467.64 29,474.00 1,602.6K
17:08 29,469.23 29,469.23 29,446.96 29,446.96 1,491.4K
17:09 29,446.96 29,446.96 29,442.03 29,442.03 82.7K
17:10 29,442.03 29,442.03 29,440.44 29,440.44 37.8K
17:11 29,437.25 29,438.84 29,437.25 29,438.84 37.8K
17:12 29,437.25 29,442.03 29,437.25 29,442.03 113.4K
17:13 29,459.10 29,459.10 29,457.51 29,457.51 78.1K
17:14 29,457.51 29,469.95 29,457.51 29,469.95 454.1K
17:15 29,471.54 29,471.54 29,471.54 29,471.54 213.4K
17:16 29,474.72 29,474.72 29,471.54 29,471.54 724.9K
17:17 29,476.31 29,476.31 29,455.36 29,455.36 88.1K
17:18 29,455.36 29,458.99 29,454.22 29,458.99 14.3K
17:19 29,458.99 29,458.99 29,458.99 29,458.99 25.2K
17:20 29,458.99 29,458.99 29,452.63 29,452.63 323.4K
17:21 29,452.63 29,452.63 29,451.04 29,451.04 31.5K
17:22 29,451.04 29,452.63 29,451.04 29,452.63 100.9K
17:23 29,453.32 29,453.32 29,451.73 29,451.73 719.5K
17:24 29,451.73 29,479.50 29,451.73 29,479.50 1,157.5K
17:25 29,479.50 29,479.50 29,457.65 29,457.65 19.7K
17:26 29,457.65 29,484.91 29,457.65 29,484.91 1,426.3K
17:27 29,484.91 29,484.91 29,483.08 29,483.08 0.2K
17:28 29,483.08 29,494.51 29,483.08 29,489.74 230.9K
17:29 29,492.92 29,495.89 29,492.92 29,494.30 118.9K
17:30 29,494.30 29,494.30 29,494.30 29,494.30 42.0K
17:31 29,495.89 29,510.46 29,495.89 29,510.46 757.4K
17:32 29,508.87 29,521.81 29,508.87 29,521.81 292.7K
17:33 29,523.40 29,529.76 29,521.81 29,529.76 392.0K
17:34 29,529.76 29,536.12 29,529.76 29,536.12 284.7K
17:35 29,532.25 29,532.25 29,515.17 29,515.17 58.9K
17:36 29,515.17 29,522.46 29,515.17 29,522.46 46.6K
17:37 29,522.46 29,533.84 29,522.46 29,533.84 0.8K
17:38 29,533.84 29,544.97 29,533.84 29,544.97 2,267.0K
17:39 29,537.02 29,541.79 29,537.02 29,541.79 472.6K
17:40 29,541.79 29,544.97 29,541.79 29,544.97 1,178.3K
17:41 29,553.62 29,556.80 29,553.62 29,556.80 1,726.5K
17:42 29,555.21 29,561.57 29,555.21 29,561.57 656.4K
17:43 29,561.57 29,579.07 29,561.57 29,563.16 6,414.0K
17:44 29,561.57 29,561.57 29,547.04 29,551.81 38.9K
17:45 29,551.81 29,552.72 29,551.13 29,552.72 21.6K
17:46 29,559.08 29,559.08 29,554.31 29,555.90 273.1K
17:47 29,555.90 29,555.90 29,550.21 29,550.21 356.4K
17:48 29,550.21 29,550.21 29,537.47 29,537.47 220.7K
17:49 29,537.47 29,540.65 29,537.47 29,540.65 14.3K
17:50 29,548.61 29,551.79 29,548.61 29,551.79 1,003.3K
17:51 29,547.02 29,551.79 29,547.02 29,551.17 277.3K
17:52 29,551.17 29,551.17 29,551.17 29,551.17 180.1K
17:53 29,548.72 29,548.72 29,538.94 29,538.94 506.0K
17:54 29,543.71 29,551.88 29,537.35 29,551.88 159.4K
17:55 29,553.47 29,566.20 29,553.47 29,566.20 114.2K
17:56 29,544.12 29,547.30 29,544.12 29,547.30 547.6K
17:57 29,551.64 29,558.00 29,551.64 29,558.00 90.6K
17:58 29,554.82 29,558.00 29,554.82 29,558.00 285.8K
17:59 29,558.69 29,560.28 29,555.51 29,560.28 860.4K
18:00 29,566.24 29,567.83 29,564.64 29,567.83 1,055.5K
18:01 29,575.78 29,575.78 29,525.42 29,535.88 8,009.4K
18:02 29,531.11 29,531.11 29,513.61 29,513.61 330.6K
18:03 29,512.02 29,524.85 29,505.66 29,524.85 1,274.6K
18:04 29,520.78 29,522.37 29,520.78 29,522.37 195.3K
18:05 29,525.55 29,530.32 29,519.19 29,530.32 756.0K
18:06 29,542.63 29,554.01 29,542.63 29,553.56 92.9K
18:07 29,551.96 29,555.15 29,551.96 29,555.15 273.1K
18:08 29,541.50 29,546.27 29,541.50 29,543.09 187.7K
18:09 29,533.30 29,547.61 29,526.93 29,547.61 3,276.5K
18:10 29,538.07 29,542.84 29,536.48 29,536.48 209.7K
18:11 29,533.30 29,533.30 29,525.34 29,525.34 126.9K
18:12 29,522.16 29,535.79 29,522.16 29,535.79 161.3K
18:13 29,521.48 29,551.94 29,518.70 29,551.94 86.1K
18:14 29,551.94 29,554.71 29,551.94 29,554.71 83.2K
18:15 29,554.71 29,557.89 29,554.71 29,557.89 122.6K
18:16 29,557.89 29,557.89 29,549.43 29,549.43 98.0K
18:17 29,552.61 29,558.30 29,552.61 29,558.30 107.0K
18:18 29,558.30 29,558.30 29,558.30 29,558.30 76.2K
18:19 29,558.30 29,558.30 29,558.30 29,558.30 82.6K
18:20 29,556.71 29,556.71 29,555.12 29,555.12 304.7K
18:21 29,555.12 29,555.12 29,525.99 29,525.99 370.4K
18:22 29,522.81 29,524.88 29,522.81 29,523.29 153.3K
18:23 29,523.29 29,523.29 29,518.29 29,523.07 361.6K
18:24 29,523.07 29,527.84 29,521.47 29,527.84 114.1K
18:25 29,527.84 29,529.43 29,524.66 29,524.66 88.8K
18:26 29,522.16 29,542.44 29,522.16 29,542.44 92.9K
18:27 29,542.44 29,542.44 29,539.26 29,539.26 469.5K
18:28 29,539.26 29,540.85 29,539.26 29,540.85 297.9K
18:29 29,548.80 29,556.96 29,516.66 29,516.66 2,125.8K
18:30 29,515.07 29,542.41 29,515.07 29,538.94 1,777.0K
18:31 29,537.35 29,573.28 29,537.35 29,573.28 480.8K
18:32 29,570.10 29,570.10 29,566.92 29,566.92 76.2K
18:33 29,564.31 29,578.22 29,564.31 29,578.22 3,723.5K
18:34 29,573.39 29,574.78 29,561.77 29,574.78 167.6K
18:35 29,574.78 29,574.78 29,563.65 29,563.65 133.4K
18:36 29,522.98 29,539.30 29,516.53 29,539.30 169.2K
18:37 29,539.30 29,539.30 29,536.12 29,536.12 107.9K
18:38 29,536.12 29,540.97 29,536.12 29,537.79 243.3K
18:39 29,494.87 29,541.57 29,494.87 29,541.57 1,107.2K
18:40 29,536.80 29,536.80 29,536.80 29,536.80 38.1K
18:51 29,518.96 29,518.96 29,518.96 29,518.96 832.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし