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 29,518.96 29,557.14 29,518.96 29,557.14 298.9K
09:51 29,555.54 29,583.18 29,555.54 29,583.18 111.5K
09:52 29,581.59 29,583.18 29,581.59 29,581.59 70.0K
09:53 29,581.59 29,581.59 29,581.59 29,581.59 381.5K
09:54 29,581.59 29,581.59 29,580.00 29,580.00 6.4K
09:55 29,580.00 29,581.59 29,578.41 29,578.41 57.2K
09:56 29,589.70 29,592.88 29,589.70 29,592.88 47.9K
09:57 29,592.88 29,592.88 29,591.29 29,591.29 6.4K
09:58 29,591.29 29,591.29 29,591.29 29,591.29 0.0K
09:59 29,591.29 29,591.29 29,591.29 29,591.29 0.0K
10:00 29,589.70 29,701.50 29,589.70 29,701.50 528.8K
10:01 29,669.07 29,686.67 29,669.07 29,681.90 1,952.4K
10:02 29,681.90 29,691.81 29,681.90 29,691.81 136.1K
10:03 29,691.81 29,694.99 29,691.81 29,691.81 203.5K
10:04 29,694.99 29,694.99 29,669.83 29,669.83 642.0K
10:05 29,669.83 29,671.88 29,669.83 29,671.88 146.7K
10:06 29,671.88 29,696.10 29,671.88 29,696.10 2,048.8K
10:07 29,690.41 29,703.44 29,690.41 29,703.44 230.5K
10:08 29,705.51 29,705.51 29,702.25 29,702.25 104.6K
10:09 29,703.84 29,724.56 29,703.84 29,724.56 1,274.6K
10:10 29,727.74 29,738.73 29,727.74 29,738.73 465.9K
10:11 29,743.94 29,743.94 29,740.76 29,740.76 780.5K
10:12 29,737.58 29,737.58 29,731.42 29,731.42 861.7K
10:13 29,714.34 29,736.19 29,714.34 29,726.19 331.1K
10:14 29,737.58 29,737.58 29,727.05 29,727.05 652.5K
10:15 29,739.99 29,739.99 29,724.08 29,726.83 959.1K
10:16 29,725.22 29,731.64 29,725.22 29,731.64 326.1K
10:17 29,731.64 29,734.87 29,731.64 29,731.90 500.2K
10:18 29,731.90 29,735.85 29,731.90 29,733.49 368.1K
10:19 29,733.49 29,734.86 29,733.49 29,734.86 216.9K
10:20 29,734.86 29,740.62 29,734.86 29,740.62 196.7K
10:21 29,731.40 29,731.40 29,725.04 29,725.04 296.6K
10:22 29,732.67 29,737.44 29,732.67 29,735.44 262.5K
10:23 29,737.03 29,743.16 29,735.21 29,743.16 599.3K
10:24 29,746.34 29,748.60 29,741.57 29,748.60 2,141.8K
10:25 29,748.60 29,761.23 29,748.60 29,758.05 301.5K
10:26 29,757.14 29,763.97 29,757.14 29,763.97 205.3K
10:27 29,763.97 29,763.97 29,745.30 29,751.38 186.3K
10:28 29,761.09 29,767.91 29,761.09 29,767.91 97.8K
10:29 29,765.62 29,792.64 29,765.62 29,789.90 302.5K
10:30 29,796.31 29,802.68 29,796.31 29,802.47 442.9K
10:31 29,808.16 29,808.16 29,805.66 29,805.66 91.5K
10:32 29,809.76 29,809.76 29,806.58 29,806.58 364.1K
10:33 29,803.40 29,812.94 29,803.40 29,812.94 466.6K
10:34 29,806.58 29,811.35 29,806.58 29,806.58 91.8K
10:35 29,806.58 29,825.67 29,806.58 29,825.67 4,073.5K
10:36 29,825.67 29,870.56 29,825.67 29,870.56 10,810.4K
10:37 29,875.33 29,880.33 29,875.33 29,880.33 186.4K
10:38 29,875.56 29,875.56 29,873.97 29,873.97 53.7K
10:39 29,873.97 29,875.56 29,873.97 29,875.56 89.9K
10:40 29,877.15 29,885.29 29,870.98 29,885.29 330.1K
10:41 29,885.29 29,885.29 29,867.44 29,867.44 123.0K
10:42 29,870.62 29,873.95 29,869.03 29,870.77 717.7K
10:43 29,867.58 29,872.36 29,867.58 29,867.58 191.5K
10:44 29,867.58 29,867.58 29,854.78 29,859.70 1,715.1K
10:45 29,856.52 29,863.94 29,856.52 29,863.94 771.3K
10:46 29,863.94 29,865.53 29,860.75 29,860.75 449.3K
10:47 29,860.96 29,860.96 29,838.39 29,838.39 1,060.3K
10:48 29,847.40 29,847.40 29,802.02 29,802.02 1,016.5K
10:49 29,800.43 29,843.21 29,800.43 29,822.53 712.1K
10:50 29,830.49 29,840.19 29,828.90 29,840.19 986.7K
10:51 29,824.12 29,832.01 29,822.30 29,832.01 362.1K
10:52 29,827.24 29,827.24 29,817.08 29,817.08 2,111.7K
10:53 29,818.67 29,821.99 29,818.67 29,821.99 99.3K
10:54 29,824.28 29,824.28 29,821.10 29,821.10 633.7K
10:55 29,821.10 29,822.69 29,821.10 29,822.69 415.5K
10:56 29,827.46 29,827.46 29,821.77 29,821.77 250.1K
10:57 29,821.77 29,821.77 29,815.41 29,821.77 1,195.7K
10:58 29,821.77 29,821.77 29,815.20 29,817.20 2,115.4K
10:59 29,817.20 29,817.20 29,810.84 29,816.75 134.4K
11:00 29,814.26 29,829.14 29,814.26 29,821.24 1,221.8K
11:01 29,820.32 29,823.50 29,820.32 29,823.50 288.5K
11:02 29,830.35 29,830.81 29,821.11 29,824.29 669.5K
11:03 29,824.29 29,825.89 29,824.29 29,825.67 1,251.2K
11:04 29,832.03 29,836.80 29,832.03 29,835.21 2,934.6K
11:05 29,833.62 29,836.80 29,833.62 29,836.80 166.7K
11:06 29,836.80 29,843.91 29,836.80 29,843.91 86.9K
11:07 29,834.12 29,834.12 29,827.75 29,827.75 154.7K
11:08 29,827.75 29,827.75 29,807.27 29,813.74 963.0K
11:09 29,817.15 29,817.15 29,810.11 29,810.11 408.5K
11:10 29,815.92 29,815.92 29,815.08 29,815.08 218.0K
11:11 29,823.03 29,825.08 29,812.35 29,812.35 3,424.8K
11:12 29,815.53 29,830.10 29,811.01 29,830.10 476.8K
11:13 29,834.87 29,851.47 29,834.87 29,841.93 1,746.3K
11:14 29,851.92 29,866.23 29,851.92 29,866.23 4,628.2K
11:15 29,872.59 29,890.97 29,872.59 29,878.86 3,866.5K
11:16 29,874.09 29,888.60 29,874.09 29,885.42 1,385.6K
11:17 29,882.24 29,882.24 29,846.69 29,846.69 2,973.8K
11:18 29,850.07 29,856.43 29,846.89 29,856.43 218.6K
11:19 29,858.02 29,858.02 29,854.84 29,854.84 510.6K
11:20 29,856.43 29,858.51 29,837.83 29,841.02 1,998.4K
11:21 29,855.39 29,855.39 29,850.61 29,853.79 344.2K
11:22 29,855.39 29,855.39 29,849.02 29,850.61 438.3K
11:23 29,855.39 29,855.39 29,855.39 29,855.39 366.1K
11:24 29,850.61 29,854.24 29,849.47 29,849.47 530.1K
11:25 29,846.29 29,859.23 29,846.29 29,854.46 315.3K
11:26 29,854.46 29,854.46 29,841.73 29,844.91 320.7K
11:27 29,844.91 29,848.09 29,844.01 29,844.01 179.7K
11:28 29,847.19 29,847.19 29,834.89 29,834.89 198.6K
11:29 29,834.89 29,840.58 29,829.45 29,829.45 336.6K
11:30 29,828.26 29,828.26 29,823.49 29,823.49 146.9K
11:31 29,818.72 29,825.08 29,815.29 29,815.29 436.1K
11:32 29,820.06 29,827.34 29,820.06 29,820.06 771.4K
11:33 29,834.38 29,851.68 29,834.38 29,850.30 466.9K
11:34 29,850.30 29,850.30 29,847.12 29,848.71 147.6K
11:35 29,851.69 29,855.79 29,850.10 29,855.79 874.1K
11:36 29,855.79 29,855.79 29,855.79 29,855.79 205.4K
11:37 29,857.17 29,857.17 29,846.03 29,853.98 5,105.3K
11:38 29,858.76 29,858.76 29,857.17 29,857.17 109.1K
11:39 29,860.35 29,864.20 29,860.35 29,864.20 1,092.2K
11:40 29,864.20 29,864.20 29,862.61 29,862.61 179.8K
11:41 29,859.43 29,864.20 29,844.38 29,844.38 1,625.8K
11:42 29,838.69 29,840.28 29,837.10 29,838.69 183.7K
11:43 29,833.92 29,848.24 29,833.92 29,836.85 352.6K
11:44 29,840.03 29,840.03 29,840.03 29,840.03 231.3K
11:45 29,840.03 29,843.27 29,836.85 29,843.27 1,079.8K
11:46 29,836.85 29,841.63 29,836.57 29,836.57 123.6K
11:47 29,836.57 29,836.57 29,836.57 29,836.57 218.4K
11:48 29,842.32 29,855.29 29,842.32 29,847.33 135.3K
11:49 29,844.15 29,848.92 29,844.15 29,848.92 263.5K
11:50 29,848.92 29,848.92 29,848.92 29,848.92 77.1K
11:51 29,848.92 29,853.25 29,848.92 29,850.07 1,526.1K
11:52 29,849.78 29,849.78 29,846.60 29,848.19 1,559.1K
11:53 29,849.78 29,849.78 29,825.46 29,825.46 211.2K
11:54 29,823.18 29,823.18 29,820.44 29,822.03 934.3K
11:55 29,822.03 29,823.29 29,814.75 29,823.29 1,096.7K
11:56 29,823.29 29,823.29 29,820.78 29,822.37 96.6K
11:57 29,820.78 29,825.55 29,820.78 29,825.55 158.8K
11:58 29,825.55 29,827.14 29,804.87 29,804.87 2,809.6K
11:59 29,808.05 29,821.03 29,808.05 29,809.65 255.0K
12:00 29,809.65 29,820.78 29,809.65 29,820.78 314.8K
12:01 29,819.19 29,820.78 29,819.19 29,819.19 88.7K
12:02 29,811.24 29,811.24 29,811.24 29,811.24 134.9K
12:03 29,806.75 29,806.75 29,795.36 29,795.36 92.1K
12:04 29,796.95 29,801.73 29,796.95 29,800.14 359.8K
12:05 29,798.55 29,801.73 29,791.72 29,791.72 887.8K
12:06 29,788.54 29,799.67 29,788.54 29,799.67 226.0K
12:07 29,796.49 29,798.49 29,796.49 29,798.49 103.6K
12:08 29,798.49 29,801.67 29,798.49 29,801.67 283.0K
12:09 29,795.31 29,798.49 29,792.13 29,798.49 4,080.5K
12:10 29,812.81 29,813.11 29,811.51 29,811.51 1,351.8K
12:11 29,811.51 29,816.29 29,811.51 29,811.51 314.2K
12:12 29,816.29 29,836.54 29,816.29 29,836.54 171.9K
12:13 29,831.77 29,838.14 29,831.77 29,838.14 180.2K
12:14 29,833.36 29,856.26 29,821.98 29,853.52 927.3K
12:15 29,855.57 29,855.57 29,836.15 29,836.15 350.5K
12:16 29,836.15 29,863.56 29,836.15 29,859.89 168.5K
12:17 29,850.35 29,877.55 29,847.50 29,877.55 713.5K
12:18 29,887.09 29,887.09 29,874.15 29,878.92 110.1K
12:19 29,880.51 29,882.11 29,880.51 29,882.11 161.5K
12:20 29,848.87 29,850.23 29,845.46 29,845.46 221.3K
12:21 29,845.46 29,884.07 29,845.46 29,884.07 174.0K
12:22 29,885.21 29,885.89 29,881.11 29,885.89 1,126.9K
12:23 29,882.70 29,887.48 29,882.70 29,887.48 218.9K
12:24 29,885.89 29,887.48 29,881.11 29,881.78 260.2K
12:25 29,883.38 29,910.25 29,883.38 29,910.25 267.3K
12:26 29,905.47 29,911.84 29,905.47 29,911.84 419.3K
12:27 29,911.84 29,912.70 29,907.06 29,912.70 271.1K
12:28 29,905.88 29,910.66 29,905.88 29,906.61 891.7K
12:29 29,911.38 29,911.43 29,906.66 29,906.66 100.3K
12:30 29,909.84 29,909.84 29,908.25 29,908.25 264.6K
12:31 29,914.61 29,916.31 29,911.43 29,916.31 406.8K
12:32 29,917.96 29,921.14 29,917.96 29,921.14 193.4K
12:33 29,921.14 29,922.73 29,916.26 29,916.26 294.6K
12:34 29,913.95 29,918.72 29,913.95 29,918.72 199.8K
12:35 29,918.72 29,924.41 29,918.72 29,919.58 250.1K
12:36 29,917.32 29,918.91 29,915.73 29,915.73 174.0K
12:37 29,915.73 29,918.91 29,903.42 29,903.42 206.8K
12:38 29,903.42 29,903.64 29,901.59 29,903.64 1,107.7K
12:39 29,892.50 29,902.15 29,892.50 29,897.38 1,577.5K
12:40 29,895.79 29,903.13 29,895.79 29,903.13 1,165.5K
12:41 29,899.95 29,960.74 29,899.95 29,957.56 958.5K
12:42 29,961.44 29,984.08 29,961.44 29,977.23 587.9K
12:43 29,977.23 29,977.23 29,974.05 29,977.23 135.1K
12:44 29,977.23 29,988.53 29,975.64 29,988.53 142.4K
12:45 29,990.12 29,990.12 29,982.06 29,982.06 162.4K
12:46 29,985.24 29,985.24 29,977.08 29,981.85 267.0K
12:47 29,981.85 29,986.53 29,981.75 29,984.94 471.1K
12:48 29,983.34 29,983.80 29,981.75 29,981.75 206.2K
12:49 29,984.94 29,986.53 29,976.82 29,976.82 118.8K
12:50 29,975.23 29,980.90 29,964.99 29,964.99 2,536.1K
12:51 29,969.77 29,982.07 29,969.77 29,976.39 568.0K
12:52 29,974.80 29,976.39 29,974.80 29,974.80 834.8K
12:53 29,976.39 29,982.76 29,976.39 29,982.76 176.4K
12:54 29,982.76 29,982.76 29,982.76 29,982.76 289.2K
12:55 29,980.68 29,980.68 29,979.09 29,980.04 572.5K
12:56 29,981.63 29,983.22 29,981.63 29,983.22 136.5K
12:57 29,986.40 29,986.40 29,984.81 29,984.81 78.0K
12:58 29,983.63 29,987.10 29,983.63 29,987.10 740.6K
12:59 29,987.10 29,987.10 29,987.10 29,987.10 187.2K
13:00 29,989.18 30,001.90 29,989.18 29,998.72 123.1K
13:01 29,995.54 29,995.54 29,994.15 29,994.15 86.6K
13:02 29,990.97 29,990.97 29,980.97 29,980.97 896.0K
13:03 29,968.03 29,968.03 29,960.08 29,960.08 706.3K
13:04 29,961.67 29,961.67 29,956.89 29,956.89 552.0K
13:05 29,956.89 29,960.97 29,956.89 29,960.97 152.6K
13:06 29,959.38 29,962.56 29,958.71 29,958.71 185.6K
13:07 29,960.53 29,960.76 29,959.17 29,960.76 129.3K
13:08 29,965.53 29,965.53 29,947.88 29,947.88 441.0K
13:09 29,943.11 29,949.92 29,943.11 29,945.14 835.0K
13:10 29,941.96 29,951.67 29,941.96 29,949.92 210.9K
13:11 29,949.92 29,964.15 29,948.32 29,964.15 240.9K
13:12 29,972.16 29,973.75 29,959.35 29,959.35 793.8K
13:13 29,960.94 29,960.94 29,956.40 29,956.40 211.8K
13:14 29,956.40 29,964.35 29,954.81 29,964.35 147.5K
13:15 29,957.99 29,961.17 29,957.99 29,961.17 666.8K
13:16 29,961.17 29,962.76 29,961.17 29,961.62 1,034.3K
13:17 29,961.62 29,961.62 29,958.44 29,958.44 153.9K
13:18 29,958.44 29,958.44 29,953.66 29,954.24 349.5K
13:19 29,954.24 29,959.30 29,951.34 29,951.34 379.6K
13:20 29,952.93 29,952.93 29,946.49 29,947.19 133.4K
13:21 29,947.19 29,952.68 29,944.00 29,952.68 131.5K
13:22 29,959.04 29,959.96 29,954.26 29,959.04 224.0K
13:23 29,947.90 29,949.49 29,947.90 29,948.81 1,604.5K
13:24 29,956.09 29,957.96 29,949.73 29,956.37 216.5K
13:25 29,956.37 29,956.37 29,946.67 29,946.67 84.9K
13:26 29,943.54 29,958.30 29,943.54 29,958.30 486.6K
13:27 29,958.30 29,958.30 29,940.74 29,940.74 125.0K
13:28 29,940.74 29,942.34 29,940.74 29,942.34 205.8K
13:29 29,935.97 29,961.75 29,935.97 29,961.75 156.1K
13:30 29,961.75 29,961.75 29,961.75 29,961.75 179.7K
13:31 29,961.75 29,961.75 29,956.05 29,956.05 86.5K
13:32 29,956.05 29,956.05 29,956.05 29,956.05 128.4K
13:33 29,956.05 29,957.64 29,952.87 29,952.87 84.2K
13:34 29,960.10 29,962.15 29,956.92 29,962.15 158.1K
13:35 29,962.15 29,962.15 29,947.84 29,960.56 19,270.5K
13:36 29,947.84 29,947.84 29,930.23 29,930.23 2,599.2K
13:37 29,925.46 29,928.64 29,925.46 29,928.64 1,313.0K
13:38 29,930.23 29,930.23 29,930.23 29,930.23 115.3K
13:39 29,931.82 29,960.70 29,931.82 29,960.70 645.3K
13:40 29,944.80 29,949.80 29,930.71 29,930.71 5,916.2K
13:41 29,930.71 29,930.71 29,925.94 29,928.79 1,634.7K
13:42 29,932.67 29,932.67 29,910.20 29,910.20 4,456.8K
13:43 29,908.61 29,913.38 29,908.61 29,913.38 727.9K
13:44 29,911.79 29,914.97 29,911.79 29,914.97 498.0K
13:45 29,914.97 29,914.97 29,912.20 29,912.20 224.9K
13:46 29,910.61 29,911.97 29,908.79 29,911.97 583.5K
13:47 29,913.56 29,913.56 29,910.38 29,910.38 396.1K
13:48 29,910.38 29,910.38 29,908.79 29,910.38 108.6K
13:49 29,908.79 29,908.79 29,891.01 29,891.01 2,041.5K
13:50 29,886.24 29,891.01 29,886.24 29,887.83 752.3K
13:51 29,891.01 29,891.01 29,889.42 29,889.42 415.8K
13:52 29,900.55 29,905.33 29,897.37 29,905.33 862.0K
13:53 29,908.51 29,908.51 29,898.96 29,898.96 702.3K
13:54 29,885.97 29,897.10 29,885.97 29,897.10 214.6K
13:55 29,891.84 29,907.75 29,891.84 29,907.75 3,521.8K
13:56 29,915.70 29,917.29 29,906.16 29,914.11 3,303.6K
13:57 29,914.11 29,922.07 29,912.52 29,922.07 577.2K
13:58 29,922.07 29,925.25 29,922.07 29,925.25 237.0K
13:59 29,917.19 29,918.78 29,912.41 29,912.41 232.8K
14:00 29,915.60 29,929.24 29,915.60 29,929.24 165.6K
14:01 29,930.83 29,932.42 29,921.78 29,921.78 136.2K
14:02 29,921.78 29,921.78 29,921.78 29,921.78 89.7K
14:03 29,921.78 29,921.78 29,920.19 29,921.78 71.2K
14:04 29,925.24 29,925.24 29,925.24 29,925.24 86.7K
14:05 29,925.24 29,925.24 29,923.65 29,925.24 282.1K
14:06 29,925.24 29,925.24 29,923.65 29,923.65 217.8K
14:07 29,923.65 29,925.24 29,922.06 29,922.06 268.2K
14:08 29,921.16 29,921.16 29,917.93 29,918.83 213.2K
14:09 29,920.42 29,920.42 29,914.05 29,917.24 552.2K
14:10 29,914.05 29,914.05 29,914.05 29,914.05 268.9K
14:11 29,917.24 29,917.24 29,915.64 29,915.64 161.2K
14:12 29,914.05 29,917.24 29,914.05 29,917.24 198.5K
14:13 29,915.64 29,924.18 29,915.64 29,924.18 528.4K
14:14 29,924.18 29,924.18 29,922.36 29,922.36 737.5K
14:15 29,925.54 29,925.54 29,922.08 29,922.08 176.8K
14:16 29,926.85 29,926.85 29,926.85 29,926.85 935.5K
14:17 29,929.42 29,929.42 29,917.97 29,921.16 157.8K
14:18 29,917.97 29,925.93 29,917.97 29,925.93 2,876.7K
14:19 29,922.75 29,922.75 29,916.38 29,919.56 121.7K
14:20 29,913.09 29,913.55 29,910.37 29,913.55 635.7K
14:21 29,910.37 29,910.37 29,910.37 29,910.37 345.7K
14:22 29,913.78 29,919.47 29,913.78 29,916.24 102.9K
14:23 29,917.83 29,919.42 29,917.83 29,919.42 90.1K
14:24 29,914.65 29,921.01 29,914.65 29,921.01 89.9K
14:25 29,919.42 29,922.60 29,917.83 29,922.60 271.5K
14:26 29,913.91 29,913.91 29,912.32 29,912.32 182.1K
14:27 29,895.96 29,899.14 29,895.67 29,898.85 4,574.1K
14:28 29,898.85 29,902.03 29,898.85 29,902.03 903.8K
14:29 29,898.85 29,916.90 29,898.85 29,913.44 749.4K
14:30 29,924.82 29,926.41 29,924.82 29,926.41 173.7K
14:31 29,932.78 29,932.78 29,923.23 29,923.23 1,614.2K
14:32 29,920.05 29,923.23 29,907.06 29,907.06 474.4K
14:33 29,908.65 29,908.65 29,908.65 29,908.65 147.3K
14:34 29,899.10 29,903.67 29,899.10 29,903.67 2,188.8K
14:35 29,903.67 29,903.67 29,900.49 29,900.49 255.9K
14:36 29,905.26 29,908.44 29,888.18 29,888.18 1,308.0K
14:37 29,888.18 29,888.18 29,885.00 29,885.00 396.8K
14:38 29,888.18 29,888.18 29,883.41 29,885.00 851.7K
14:39 29,886.59 29,894.55 29,886.59 29,894.55 454.5K
14:40 29,895.93 29,895.93 29,891.16 29,895.93 416.8K
14:41 29,895.93 29,899.11 29,895.93 29,897.52 84.1K
14:42 29,886.39 29,886.39 29,875.26 29,876.85 2,312.9K
14:43 29,870.48 29,886.87 29,870.25 29,886.87 792.5K
14:44 29,886.87 29,886.87 29,878.92 29,882.10 657.7K
14:45 29,878.92 29,880.51 29,875.74 29,875.74 293.6K
14:46 29,876.84 29,876.84 29,868.89 29,868.89 295.6K
14:47 29,884.25 29,885.79 29,881.02 29,885.79 303.6K
14:48 29,885.79 29,885.79 29,876.24 29,876.24 688.6K
14:49 29,873.06 29,873.06 29,863.80 29,863.80 1,600.5K
14:50 29,852.42 29,857.19 29,852.42 29,857.19 395.7K
14:51 29,863.55 29,871.51 29,863.55 29,868.33 236.1K
14:52 29,889.95 29,889.95 29,865.98 29,865.98 690.5K
14:53 29,858.03 29,858.03 29,842.84 29,842.84 2,533.6K
14:54 29,838.07 29,841.25 29,838.07 29,838.07 1,983.7K
14:55 29,838.07 29,855.57 29,838.07 29,855.57 586.5K
14:56 29,853.98 29,853.98 29,836.48 29,838.07 426.7K
14:57 29,838.07 29,842.84 29,838.07 29,842.84 286.2K
14:58 29,844.43 29,844.43 29,840.97 29,842.56 264.8K
14:59 29,839.22 29,842.40 29,834.44 29,842.40 112.4K
15:00 29,843.99 29,843.99 29,831.26 29,834.44 1,297.4K
15:01 29,837.62 29,837.62 29,829.67 29,829.67 362.6K
15:02 29,828.34 29,828.34 29,812.19 29,812.19 493.8K
15:03 29,812.19 29,818.55 29,810.60 29,818.55 197.1K
15:04 29,820.14 29,836.30 29,820.14 29,836.30 204.4K
15:05 29,837.89 29,849.02 29,837.89 29,845.84 369.5K
15:06 29,849.02 29,849.02 29,847.38 29,848.97 291.9K
15:07 29,850.56 29,850.56 29,848.27 29,848.27 236.7K
15:08 29,846.68 29,846.68 29,843.50 29,843.50 923.8K
15:09 29,839.34 29,840.93 29,839.34 29,840.93 434.9K
15:10 29,838.42 29,843.19 29,838.42 29,838.42 282.0K
15:11 29,833.65 29,840.01 29,833.65 29,840.01 835.0K
15:12 29,838.42 29,849.77 29,838.42 29,841.82 715.2K
15:13 29,837.05 29,837.05 29,837.05 29,837.05 332.3K
15:14 29,838.64 29,845.11 29,837.15 29,845.11 267.7K
15:15 29,845.11 29,854.65 29,845.11 29,853.06 1,645.4K
15:16 29,851.96 29,861.61 29,851.96 29,861.61 394.4K
15:17 29,861.61 29,863.20 29,860.02 29,860.02 503.3K
15:18 29,848.88 29,848.88 29,839.29 29,839.29 5,183.9K
15:19 29,840.88 29,840.88 29,824.28 29,829.05 7,807.2K
15:20 29,830.64 29,830.87 29,830.64 29,830.87 301.7K
15:21 29,826.10 29,846.88 29,826.10 29,846.88 402.5K
15:22 29,850.06 29,850.06 29,824.16 29,824.16 10,920.9K
15:23 29,771.72 29,802.23 29,771.72 29,797.45 22,161.3K
15:24 29,799.05 29,805.20 29,798.84 29,805.20 2,118.7K
15:25 29,802.02 29,803.56 29,800.38 29,800.38 565.8K
15:26 29,806.74 29,821.58 29,806.74 29,821.58 766.5K
15:27 29,820.42 29,823.60 29,818.83 29,823.60 2,862.6K
15:28 29,819.05 29,829.46 29,819.05 29,829.46 997.8K
15:29 29,827.87 29,844.48 29,827.87 29,844.48 802.4K
15:30 29,839.71 29,847.22 29,839.27 29,843.17 666.8K
15:31 29,839.99 29,844.76 29,836.81 29,843.86 1,626.4K
15:32 29,843.19 29,847.96 29,840.00 29,840.00 597.3K
15:33 29,843.19 29,844.78 29,840.00 29,841.60 272.1K
15:34 29,838.41 29,844.78 29,836.82 29,844.78 335.3K
15:35 29,841.60 29,849.60 29,841.60 29,849.60 235.8K
15:36 29,844.83 29,849.60 29,838.88 29,843.65 329.7K
15:37 29,840.47 29,846.83 29,840.47 29,846.83 253.1K
15:38 29,850.01 29,862.74 29,850.01 29,862.74 2,380.9K
15:39 29,869.10 29,877.92 29,869.10 29,877.92 1,701.2K
15:40 29,869.97 29,871.56 29,865.19 29,865.19 1,243.7K
15:41 29,864.30 29,869.07 29,864.30 29,869.07 624.8K
15:42 29,867.48 29,867.48 29,845.14 29,852.48 362.0K
15:43 29,850.89 29,852.48 29,847.71 29,852.43 814.9K
15:44 29,846.06 29,852.48 29,846.06 29,849.30 336.9K
15:45 29,846.12 29,867.01 29,846.12 29,867.01 286.2K
15:46 29,865.42 29,865.42 29,862.24 29,862.24 348.7K
15:47 29,859.06 29,860.65 29,855.88 29,860.65 310.5K
15:48 29,849.41 29,854.18 29,849.41 29,854.18 235.3K
15:49 29,846.23 29,865.56 29,846.23 29,853.81 330.2K
15:50 29,850.40 29,857.66 29,850.40 29,855.79 282.1K
15:51 29,855.79 29,857.38 29,849.42 29,855.79 484.5K
15:52 29,855.79 29,860.56 29,855.79 29,860.56 482.1K
15:53 29,860.56 29,873.44 29,860.56 29,873.44 346.1K
15:54 29,873.44 29,875.03 29,873.44 29,875.03 285.6K
15:55 29,878.22 29,878.22 29,875.03 29,876.62 1,009.5K
15:56 29,871.85 29,871.85 29,855.69 29,857.28 936.9K
15:57 29,854.09 29,858.87 29,854.09 29,858.87 958.1K
15:58 29,855.69 29,857.28 29,855.07 29,855.07 362.3K
15:59 29,867.80 29,869.39 29,866.21 29,866.21 451.5K
16:00 29,866.21 29,871.67 29,866.21 29,871.67 392.1K
16:01 29,865.31 29,866.90 29,862.13 29,866.90 604.4K
16:02 29,854.17 29,864.19 29,854.17 29,864.19 629.2K
16:03 29,859.64 29,862.83 29,856.46 29,862.83 402.1K
16:04 29,856.46 29,856.46 29,853.28 29,853.28 609.2K
16:05 29,858.05 29,866.01 29,858.05 29,866.01 304.4K
16:06 29,861.23 29,872.37 29,859.64 29,872.37 698.1K
16:07 29,873.96 29,873.96 29,870.78 29,873.96 1,365.4K
16:08 29,875.55 29,875.55 29,867.60 29,872.37 895.4K
16:09 29,859.48 29,862.66 29,857.89 29,862.66 301.0K
16:10 29,860.62 29,871.80 29,860.62 29,871.80 462.9K
16:11 29,865.44 29,881.51 29,865.44 29,881.51 621.8K
16:12 29,893.81 29,901.77 29,893.81 29,900.18 947.8K
16:13 29,874.40 29,877.59 29,867.12 29,867.12 721.7K
16:14 29,862.35 29,871.89 29,862.35 29,871.89 419.1K
16:15 29,873.48 29,873.48 29,871.89 29,871.89 349.4K
16:16 29,867.12 29,872.12 29,867.12 29,870.53 293.5K
16:17 29,870.53 29,870.53 29,867.35 29,870.53 248.5K
16:18 29,867.35 29,870.53 29,867.35 29,870.53 273.8K
16:19 29,866.66 29,866.66 29,860.53 29,862.12 1,182.5K
16:20 29,862.12 29,862.12 29,860.53 29,862.12 431.5K
16:21 29,852.58 29,870.07 29,852.58 29,870.07 2,310.7K
16:22 29,868.48 29,874.85 29,868.48 29,874.85 785.6K
16:23 29,863.60 29,873.15 29,863.60 29,871.56 3,793.7K
16:24 29,866.78 29,874.74 29,866.78 29,874.74 1,004.9K
16:25 29,876.33 29,892.23 29,876.33 29,892.23 4,128.4K
16:26 29,892.23 29,895.42 29,892.23 29,895.42 605.9K
16:27 29,894.52 29,897.70 29,894.52 29,894.98 1,081.7K
16:28 29,887.47 29,894.06 29,887.47 29,890.88 602.3K
16:29 29,886.11 29,890.88 29,884.52 29,890.88 255.3K
16:30 29,878.16 29,888.15 29,878.16 29,888.15 497.5K
16:31 29,880.20 29,886.56 29,880.20 29,886.56 307.7K
16:32 29,880.20 29,884.97 29,875.42 29,884.97 419.9K
16:33 29,878.61 29,878.61 29,870.65 29,877.60 296.1K
16:34 29,871.24 29,877.36 29,866.23 29,877.36 325.0K
16:35 29,867.82 29,890.30 29,867.82 29,887.12 377.5K
16:36 29,882.35 29,885.45 29,879.09 29,885.45 325.0K
16:37 29,875.91 29,884.33 29,875.91 29,882.74 458.1K
16:38 29,889.10 29,889.10 29,884.33 29,885.92 394.3K
16:39 29,871.60 29,876.38 29,871.60 29,876.38 978.8K
16:40 29,876.38 29,887.95 29,876.38 29,887.95 363.9K
16:41 29,889.54 29,889.54 29,879.97 29,881.56 258.7K
16:42 29,873.61 29,889.76 29,873.61 29,889.76 299.0K
16:43 29,883.40 29,883.40 29,877.03 29,881.81 775.3K
16:44 29,877.03 29,884.52 29,877.03 29,884.52 405.2K
16:45 29,879.75 29,882.93 29,878.16 29,882.93 325.4K
16:46 29,882.93 29,892.47 29,860.34 29,860.34 13,325.4K
16:47 29,860.34 29,877.17 29,860.34 29,877.17 14,702.7K
16:48 29,870.81 29,872.81 29,868.03 29,872.81 4,887.9K
16:49 29,871.22 29,872.81 29,858.49 29,858.49 1,036.2K
16:50 29,855.31 29,860.08 29,855.31 29,860.08 635.2K
16:51 29,855.31 29,858.49 29,853.72 29,853.72 1,594.0K
16:52 29,853.49 29,858.03 29,853.26 29,858.03 591.8K
16:53 29,853.26 29,854.85 29,853.26 29,853.26 1,212.9K
16:54 29,854.85 29,854.85 29,848.49 29,853.26 1,124.8K
16:55 29,853.26 29,856.44 29,848.49 29,853.26 1,034.9K
16:56 29,848.49 29,848.49 29,839.62 29,847.57 1,582.3K
16:57 29,847.57 29,865.32 29,847.57 29,865.32 613.5K
16:58 29,858.95 29,864.91 29,858.95 29,864.91 584.8K
16:59 29,863.32 29,866.50 29,862.42 29,863.11 763.2K
17:00 29,863.11 29,869.47 29,863.11 29,869.47 756.0K
17:01 29,863.11 29,869.47 29,863.11 29,867.88 704.4K
17:02 29,859.24 29,859.24 29,854.47 29,854.47 802.1K
17:03 29,856.06 29,862.42 29,853.77 29,855.36 1,296.7K
17:04 29,855.36 29,860.13 29,853.77 29,860.13 1,143.0K
17:05 29,858.54 29,858.54 29,849.90 29,849.90 1,101.5K
17:06 29,848.31 29,856.26 29,848.31 29,854.90 736.4K
17:07 29,856.49 29,859.67 29,826.19 29,826.19 802.1K
17:08 29,808.45 29,819.83 29,803.67 29,819.83 1,981.5K
17:09 29,815.06 29,815.29 29,813.47 29,815.29 1,047.6K
17:10 29,818.47 29,820.06 29,818.47 29,820.06 583.7K
17:11 29,815.29 29,818.47 29,815.29 29,816.88 647.7K
17:12 29,816.88 29,816.88 29,815.29 29,816.88 634.3K
17:13 29,818.47 29,818.47 29,812.11 29,813.70 1,242.9K
17:14 29,826.42 29,826.42 29,821.65 29,826.42 1,968.8K
17:15 29,816.88 29,832.94 29,816.88 29,832.94 895.5K
17:16 29,831.35 29,833.40 29,827.04 29,833.40 691.3K
17:17 29,831.81 29,834.99 29,831.81 29,834.99 628.3K
17:18 29,803.45 29,811.41 29,803.45 29,809.81 1,264.4K
17:19 29,805.04 29,808.22 29,805.04 29,808.22 583.8K
17:20 29,803.45 29,808.22 29,801.86 29,808.22 1,430.0K
17:21 29,806.63 29,806.63 29,800.27 29,803.45 754.9K
17:22 29,800.27 29,801.86 29,798.68 29,800.72 686.6K
17:23 29,797.54 29,803.23 29,797.54 29,803.23 612.7K
17:24 29,804.82 29,809.10 29,804.82 29,809.10 641.2K
17:25 29,810.69 29,810.69 29,801.15 29,802.74 583.7K
17:26 29,799.56 29,806.41 29,799.56 29,804.83 1,296.3K
17:27 29,803.24 29,804.83 29,798.47 29,801.65 1,242.8K
17:28 29,803.24 29,803.24 29,793.70 29,798.47 701.0K
17:29 29,792.11 29,801.65 29,792.11 29,801.65 614.5K
17:30 29,800.06 29,811.19 29,800.06 29,803.93 815.1K
17:31 29,797.57 29,799.16 29,792.80 29,794.39 666.7K
17:32 29,799.16 29,799.16 29,787.97 29,791.15 1,525.6K
17:33 29,789.56 29,794.34 29,789.56 29,792.74 582.8K
17:34 29,786.38 29,792.74 29,780.02 29,790.18 2,452.5K
17:35 29,787.00 29,787.00 29,780.63 29,782.22 563.6K
17:36 29,779.04 29,788.59 29,779.04 29,788.59 1,595.6K
17:37 29,783.81 29,793.36 29,783.81 29,793.36 1,074.8K
17:38 29,787.00 29,793.36 29,787.00 29,793.36 703.4K
17:39 29,798.13 29,801.31 29,796.54 29,801.31 621.5K
17:40 29,798.13 29,804.49 29,798.13 29,799.72 653.4K
17:41 29,799.72 29,799.72 29,798.13 29,798.13 913.3K
17:42 29,796.54 29,796.54 29,790.18 29,791.77 614.9K
17:43 29,791.77 29,793.36 29,791.77 29,793.36 583.1K
17:44 29,790.18 29,799.72 29,790.18 29,799.72 786.1K
17:45 29,795.01 29,815.93 29,795.01 29,815.93 767.8K
17:46 29,815.93 29,815.93 29,807.98 29,812.75 831.0K
17:47 29,814.34 29,815.93 29,806.39 29,815.93 907.1K
17:48 29,807.98 29,815.93 29,807.98 29,815.93 812.1K
17:49 29,809.57 29,815.93 29,809.57 29,811.16 920.1K
17:50 29,815.93 29,815.93 29,807.98 29,814.34 875.5K
17:51 29,814.34 29,815.93 29,809.57 29,815.93 843.8K
17:52 29,809.57 29,816.63 29,809.57 29,815.04 870.6K
17:53 29,810.26 29,811.85 29,808.67 29,811.85 1,852.2K
17:54 29,815.04 29,815.04 29,811.85 29,815.04 915.6K
17:55 29,813.45 29,821.40 29,813.45 29,819.81 1,167.9K
17:56 29,815.04 29,819.81 29,815.04 29,818.22 806.1K
17:57 29,813.45 29,836.04 29,813.45 29,836.04 1,280.6K
17:58 29,836.04 29,836.04 29,813.55 29,821.51 775.7K
17:59 29,815.14 29,819.92 29,815.14 29,819.92 805.6K
18:00 29,815.14 29,825.14 29,815.14 29,825.14 902.8K
18:01 29,826.74 29,826.74 29,815.60 29,821.96 869.4K
18:02 29,823.55 29,825.14 29,818.78 29,825.14 1,199.5K
18:03 29,820.37 29,820.37 29,810.67 29,810.67 887.2K
18:04 29,805.90 29,812.26 29,805.90 29,812.26 776.1K
18:05 29,810.87 29,815.64 29,807.69 29,815.64 815.1K
18:06 29,806.10 29,806.10 29,794.97 29,794.97 3,816.9K
18:07 29,798.15 29,802.92 29,798.15 29,802.92 367.6K
18:08 29,812.46 29,814.05 29,812.46 29,812.46 1,231.3K
18:09 29,814.05 29,817.24 29,809.28 29,817.24 653.9K
18:10 29,817.24 29,818.13 29,817.24 29,818.13 528.4K
18:11 29,818.13 29,821.31 29,818.13 29,821.31 1,308.5K
18:12 29,819.72 29,819.72 29,816.54 29,816.54 660.5K
18:13 29,819.72 29,823.60 29,818.83 29,820.42 362.8K
18:14 29,820.42 29,823.60 29,820.42 29,823.60 438.3K
18:15 29,824.29 29,824.29 29,824.29 29,824.29 541.5K
18:16 29,822.70 29,822.70 29,822.70 29,822.70 978.4K
18:17 29,824.29 29,824.29 29,792.42 29,792.42 1,551.1K
18:18 29,792.42 29,810.64 29,792.42 29,810.64 960.6K
18:19 29,812.23 29,815.42 29,805.87 29,805.87 381.0K
18:20 29,810.64 29,818.60 29,810.64 29,818.60 394.3K
18:21 29,820.19 29,820.19 29,818.54 29,818.54 424.3K
18:22 29,818.54 29,820.13 29,815.36 29,815.36 293.0K
18:23 29,811.38 29,811.38 29,800.08 29,800.08 330.5K
18:24 29,793.72 29,800.08 29,793.72 29,800.08 304.9K
18:25 29,803.27 29,814.56 29,801.84 29,801.84 708.4K
18:26 29,797.47 29,797.47 29,783.41 29,783.41 725.6K
18:27 29,781.12 29,781.12 29,768.40 29,768.40 723.5K
18:28 29,777.48 29,777.48 29,762.23 29,762.23 254.1K
18:29 29,762.23 29,779.08 29,762.23 29,779.08 78.0K
18:30 29,779.08 29,780.67 29,779.08 29,780.67 273.0K
18:31 29,780.67 29,780.67 29,770.96 29,770.96 71.5K
18:32 29,770.96 29,770.96 29,769.37 29,770.96 95.2K
18:33 29,770.96 29,770.96 29,766.19 29,766.19 101.6K
18:34 29,767.78 29,769.86 29,767.78 29,769.86 77.6K
18:35 29,769.86 29,769.86 29,769.86 29,769.86 977.4K
18:36 29,770.31 29,771.80 29,770.07 29,771.60 223.5K
18:37 29,771.60 29,774.78 29,771.60 29,774.78 69.8K
18:38 29,772.95 29,772.95 29,767.40 29,767.40 174.9K
18:39 29,760.48 29,760.48 29,760.48 29,760.48 336.5K
18:40 29,754.78 29,754.78 29,754.78 29,754.78 102.4K
18:51 29,759.43 29,759.43 29,759.43 29,759.43 908.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし