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 29,776.93 29,776.93 29,772.16 29,772.16 590.9K
09:51 29,781.70 29,789.65 29,781.70 29,789.65 795.4K
09:52 29,799.35 29,799.35 29,789.81 29,789.81 1,520.5K
09:53 29,789.81 29,794.58 29,789.81 29,794.58 1,138.7K
09:54 29,796.17 29,796.17 29,794.58 29,794.58 413.6K
09:55 29,794.58 29,794.58 29,789.81 29,789.81 979.9K
09:56 29,787.78 29,790.96 29,784.60 29,790.96 1,041.0K
09:57 29,795.73 29,795.73 29,784.60 29,784.60 400.9K
09:58 29,784.60 29,787.78 29,784.60 29,787.78 419.8K
09:59 29,789.37 29,789.37 29,781.41 29,789.37 744.1K
10:00 29,789.37 29,899.10 29,789.37 29,899.10 732.1K
10:01 29,874.87 29,901.44 29,874.87 29,900.52 1,273.0K
10:02 29,894.05 29,894.05 29,889.28 29,892.46 374.4K
10:03 29,894.05 29,894.05 29,886.71 29,892.40 492.0K
10:04 29,895.59 29,898.64 29,885.91 29,898.64 1,804.5K
10:05 29,900.72 29,900.72 29,886.62 29,886.62 1,484.1K
10:06 29,881.07 29,881.07 29,879.26 29,879.26 816.7K
10:07 29,882.23 29,882.23 29,862.38 29,862.38 473.8K
10:08 29,862.38 29,862.38 29,835.84 29,836.32 499.6K
10:09 29,838.32 29,838.32 29,831.96 29,831.96 1,137.7K
10:10 29,839.97 29,839.97 29,830.42 29,830.42 2,153.3K
10:11 29,834.97 29,840.32 29,827.59 29,840.32 1,065.1K
10:12 29,856.49 29,856.49 29,827.59 29,830.77 1,855.7K
10:13 29,830.77 29,830.77 29,824.41 29,825.10 548.7K
10:14 29,829.87 29,831.52 29,829.87 29,829.93 440.9K
10:15 29,833.39 29,835.90 29,833.39 29,835.90 1,726.1K
10:16 29,835.90 29,852.95 29,835.90 29,852.95 1,666.8K
10:17 29,851.16 29,851.16 29,843.90 29,843.90 2,989.4K
10:18 29,845.29 29,845.29 29,841.13 29,841.81 525.4K
10:19 29,841.81 29,841.81 29,822.26 29,822.26 8,308.1K
10:20 29,829.32 29,834.09 29,823.85 29,823.85 1,534.6K
10:21 29,822.26 29,832.50 29,822.26 29,832.50 1,332.5K
10:22 29,837.27 29,837.27 29,835.68 29,836.17 1,027.3K
10:23 29,836.17 29,857.07 29,836.17 29,857.07 1,249.2K
10:24 29,853.88 29,857.07 29,824.84 29,824.84 2,814.8K
10:25 29,853.95 29,853.95 29,822.14 29,822.14 10,561.1K
10:26 29,823.73 29,823.73 29,822.14 29,823.73 1,157.8K
10:27 29,834.87 29,834.87 29,828.50 29,828.50 642.3K
10:28 29,828.50 29,828.50 29,821.35 29,822.94 599.3K
10:29 29,822.94 29,829.41 29,822.94 29,823.05 2,374.9K
10:30 29,823.84 29,823.84 29,818.17 29,818.17 733.1K
10:31 29,818.17 29,818.17 29,802.05 29,807.59 1,041.9K
10:32 29,810.77 29,819.14 29,809.39 29,819.14 422.5K
10:33 29,822.38 29,823.28 29,822.38 29,823.28 372.7K
10:34 29,803.17 29,803.17 29,796.74 29,796.74 844.9K
10:35 29,815.00 29,815.00 29,809.74 29,814.51 880.4K
10:36 29,816.10 29,816.10 29,812.92 29,814.51 475.0K
10:37 29,820.87 29,833.14 29,820.87 29,831.55 744.5K
10:38 29,831.55 29,839.84 29,831.55 29,836.66 550.3K
10:39 29,847.96 29,856.28 29,825.57 29,856.28 524.6K
10:40 29,854.69 29,854.69 29,840.99 29,840.99 908.5K
10:41 29,842.58 29,852.39 29,839.71 29,839.71 1,262.0K
10:42 29,843.18 29,843.18 29,842.48 29,842.48 746.9K
10:43 29,842.48 29,842.72 29,842.48 29,842.72 401.6K
10:44 29,792.81 29,794.40 29,789.63 29,789.63 5,976.2K
10:45 29,798.77 29,798.77 29,795.10 29,795.10 1,800.7K
10:46 29,799.87 29,801.23 29,796.46 29,796.46 1,356.8K
10:47 29,799.70 29,799.70 29,790.05 29,790.05 1,158.9K
10:48 29,790.05 29,790.05 29,786.86 29,786.86 592.6K
10:49 29,770.69 29,770.69 29,761.96 29,762.66 862.0K
10:50 29,761.96 29,763.55 29,754.34 29,754.34 796.6K
10:51 29,754.34 29,756.62 29,744.87 29,744.87 3,531.9K
10:52 29,741.69 29,756.58 29,741.69 29,746.06 2,198.5K
10:53 29,742.39 29,743.98 29,739.21 29,739.21 3,922.8K
10:54 29,750.34 29,754.21 29,750.34 29,751.44 2,384.7K
10:55 29,764.17 29,768.33 29,758.09 29,758.09 2,539.2K
10:56 29,758.09 29,758.09 29,753.32 29,758.09 403.1K
10:57 29,751.73 29,752.63 29,745.29 29,745.29 698.5K
10:58 29,751.53 29,767.59 29,749.94 29,767.59 439.1K
10:59 29,758.05 29,765.39 29,758.05 29,765.39 2,555.3K
11:00 29,773.34 29,773.34 29,759.03 29,759.03 1,987.1K
11:01 29,734.79 29,737.22 29,731.53 29,737.22 1,718.1K
11:02 29,733.06 29,738.81 29,733.06 29,734.04 722.6K
11:03 29,732.45 29,734.25 29,730.37 29,730.84 698.2K
11:04 29,729.65 29,729.65 29,728.06 29,728.06 932.1K
11:05 29,733.12 29,733.12 29,725.78 29,727.37 836.2K
11:06 29,726.23 29,726.23 29,724.64 29,724.64 547.0K
11:07 29,724.64 29,729.20 29,724.64 29,727.61 4,068.9K
11:08 29,743.90 29,748.67 29,726.72 29,726.72 692.8K
11:09 29,737.85 29,737.85 29,732.38 29,733.98 2,130.9K
11:10 29,730.79 29,732.38 29,730.79 29,732.38 835.5K
11:11 29,737.16 29,761.45 29,737.16 29,761.45 1,012.8K
11:12 29,755.08 29,755.08 29,736.71 29,737.96 640.5K
11:13 29,733.19 29,736.37 29,733.19 29,736.37 678.2K
11:14 29,738.43 29,746.39 29,738.43 29,746.39 1,150.2K
11:15 29,738.38 29,738.38 29,733.45 29,733.45 472.9K
11:16 29,735.04 29,747.09 29,735.04 29,745.50 1,114.8K
11:17 29,743.91 29,747.09 29,742.32 29,747.09 4,316.5K
11:18 29,747.09 29,748.68 29,742.32 29,748.68 1,267.3K
11:19 29,745.50 29,761.62 29,745.50 29,761.62 2,132.5K
11:20 29,755.26 29,761.62 29,755.26 29,761.62 345.8K
11:21 29,761.62 29,764.80 29,761.62 29,764.80 742.2K
11:22 29,767.98 29,804.58 29,767.98 29,804.58 1,352.2K
11:23 29,799.81 29,802.99 29,790.84 29,790.84 2,932.2K
11:24 29,790.84 29,795.40 29,780.82 29,780.82 1,098.6K
11:25 29,777.64 29,792.79 29,777.64 29,792.79 1,459.2K
11:26 29,792.79 29,797.56 29,791.20 29,793.63 2,024.0K
11:27 29,793.63 29,793.63 29,792.04 29,792.04 3,666.9K
11:28 29,788.86 29,788.86 29,770.19 29,770.19 940.6K
11:29 29,771.78 29,771.78 29,760.65 29,763.83 3,156.2K
11:30 29,779.74 29,780.43 29,778.84 29,779.76 1,266.4K
11:31 29,778.16 29,782.02 29,777.25 29,782.02 360.1K
11:32 29,778.84 29,786.79 29,778.84 29,786.79 2,795.5K
11:33 29,786.79 29,786.79 29,778.84 29,778.84 1,015.6K
11:34 29,780.23 29,780.23 29,778.64 29,780.02 681.0K
11:35 29,773.66 29,789.57 29,773.66 29,789.57 1,753.9K
11:36 29,776.84 29,776.84 29,768.83 29,773.61 442.1K
11:37 29,751.07 29,760.41 29,751.07 29,760.41 1,220.9K
11:38 29,763.59 29,766.77 29,763.59 29,766.77 649.6K
11:39 29,762.28 29,762.28 29,759.10 29,759.10 1,156.0K
11:40 29,748.58 29,751.76 29,748.58 29,751.76 1,274.3K
11:41 29,762.48 29,765.25 29,762.48 29,765.25 396.1K
11:42 29,765.25 29,771.08 29,765.25 29,771.08 1,464.0K
11:43 29,769.49 29,769.49 29,767.90 29,767.90 390.2K
11:44 29,766.31 29,769.49 29,759.78 29,759.78 456.5K
11:45 29,758.19 29,761.37 29,758.19 29,761.37 440.5K
11:46 29,763.74 29,770.79 29,763.74 29,770.79 559.5K
11:47 29,770.79 29,795.46 29,770.79 29,795.46 509.7K
11:48 29,791.58 29,793.17 29,791.58 29,791.58 866.8K
11:49 29,789.09 29,800.23 29,789.09 29,800.23 2,268.4K
11:50 29,800.23 29,800.23 29,755.61 29,755.84 1,546.7K
11:51 29,755.84 29,755.84 29,747.40 29,747.40 697.6K
11:52 29,736.02 29,736.02 29,697.76 29,729.35 484.9K
11:53 29,731.84 29,731.84 29,721.68 29,721.68 1,050.3K
11:54 29,721.68 29,724.86 29,720.09 29,720.09 1,431.4K
11:55 29,723.27 29,729.63 29,723.27 29,724.78 790.2K
11:56 29,723.19 29,740.10 29,723.19 29,740.10 895.7K
11:57 29,740.10 29,740.10 29,734.14 29,734.14 548.7K
11:58 29,734.35 29,738.42 29,734.35 29,734.35 1,529.4K
11:59 29,745.48 29,747.07 29,745.48 29,747.07 8,567.2K
12:00 29,747.07 29,749.56 29,746.38 29,749.56 558.3K
12:01 29,749.56 29,749.56 29,744.58 29,744.58 656.0K
12:02 29,741.40 29,741.40 29,701.76 29,705.18 632.4K
12:03 29,706.77 29,706.77 29,706.77 29,706.77 460.2K
12:04 29,713.49 29,713.49 29,708.72 29,708.72 1,150.8K
12:05 29,708.72 29,708.72 29,708.72 29,708.72 422.2K
12:06 29,718.42 29,729.64 29,718.42 29,729.64 1,957.3K
12:07 29,732.70 29,732.70 29,732.70 29,732.70 430.1K
12:08 29,736.09 29,736.09 29,729.67 29,730.57 2,365.2K
12:09 29,752.02 29,752.02 29,752.02 29,752.02 13,504.1K
12:10 29,753.55 29,775.82 29,753.55 29,775.82 8,514.5K
12:11 29,775.60 29,813.78 29,775.60 29,799.46 25,189.2K
12:12 29,814.13 29,817.63 29,791.86 29,817.63 4,634.6K
12:13 29,816.04 29,839.32 29,816.04 29,839.32 6,356.6K
12:14 29,829.09 29,843.89 29,829.09 29,842.30 1,632.3K
12:15 29,835.94 29,835.94 29,829.58 29,829.58 993.5K
12:16 29,825.21 29,827.99 29,822.03 29,827.99 499.0K
12:17 29,816.85 29,834.21 29,816.85 29,834.21 2,932.1K
12:18 29,827.85 29,832.62 29,824.67 29,829.44 653.3K
12:19 29,819.89 29,824.67 29,819.89 29,824.67 2,061.8K
12:20 29,824.67 29,824.67 29,816.71 29,816.71 987.5K
12:21 29,812.35 29,813.94 29,810.76 29,812.35 1,079.0K
12:22 29,805.99 29,810.76 29,775.28 29,775.28 638.4K
12:23 29,766.40 29,769.58 29,764.81 29,764.81 1,651.3K
12:24 29,771.17 29,771.17 29,761.37 29,764.56 618.8K
12:25 29,758.86 29,763.69 29,758.86 29,763.69 549.5K
12:26 29,758.92 29,769.59 29,755.68 29,769.59 1,461.4K
12:27 29,760.04 29,801.28 29,760.04 29,801.28 648.5K
12:28 29,801.28 29,802.87 29,799.69 29,802.87 463.1K
12:29 29,801.28 29,804.46 29,794.67 29,794.67 530.7K
12:30 29,819.65 29,819.65 29,813.96 29,813.96 2,514.9K
12:31 29,812.42 29,815.60 29,812.42 29,814.01 591.5K
12:32 29,812.42 29,812.42 29,784.08 29,793.01 872.0K
12:33 29,788.24 29,797.78 29,788.24 29,797.78 1,121.4K
12:34 29,791.41 29,796.18 29,784.97 29,786.56 435.1K
12:35 29,788.15 29,788.15 29,781.79 29,783.38 564.4K
12:36 29,781.79 29,783.62 29,780.44 29,782.03 595.2K
12:37 29,780.44 29,783.62 29,780.44 29,782.03 449.6K
12:38 29,780.44 29,786.88 29,780.44 29,786.88 647.2K
12:39 29,783.70 29,783.70 29,739.29 29,739.29 3,653.5K
12:40 29,739.29 29,742.47 29,739.29 29,742.47 2,328.3K
12:41 29,755.19 29,766.33 29,755.19 29,761.48 2,998.9K
12:42 29,756.70 29,765.58 29,756.70 29,765.58 884.1K
12:43 29,760.81 29,762.40 29,754.44 29,756.03 1,065.7K
12:44 29,754.44 29,760.81 29,747.83 29,747.83 479.3K
12:45 29,746.24 29,756.70 29,746.24 29,756.70 635.1K
12:46 29,753.52 29,758.29 29,753.52 29,755.11 689.6K
12:47 29,755.11 29,758.29 29,743.98 29,750.34 671.7K
12:48 29,751.93 29,759.88 29,751.93 29,759.88 843.0K
12:49 29,759.88 29,767.84 29,759.88 29,767.84 1,433.9K
12:50 29,766.25 29,772.00 29,766.25 29,768.53 581.6K
12:51 29,769.43 29,787.14 29,769.43 29,787.14 806.2K
12:52 29,791.91 29,791.91 29,782.37 29,788.73 959.1K
12:53 29,771.02 29,773.06 29,765.56 29,768.74 430.2K
12:54 29,766.46 29,766.92 29,761.67 29,766.92 1,207.3K
12:55 29,763.70 29,774.16 29,763.70 29,774.16 524.7K
12:56 29,766.21 29,770.98 29,760.78 29,763.72 702.7K
12:57 29,763.72 29,770.77 29,763.72 29,770.77 572.6K
12:58 29,787.70 29,789.29 29,786.11 29,789.29 443.4K
12:59 29,790.88 29,790.88 29,781.06 29,784.24 432.4K
13:00 29,784.24 29,785.11 29,782.82 29,784.41 136.9K
13:01 29,794.32 29,794.32 29,792.73 29,792.73 543.6K
13:02 29,792.03 29,808.93 29,789.76 29,808.93 2,719.8K
13:03 29,810.52 29,826.43 29,809.83 29,826.43 3,775.7K
13:04 29,820.07 29,820.07 29,805.06 29,806.65 2,016.0K
13:05 29,812.34 29,812.34 29,807.57 29,810.95 980.1K
13:06 29,804.10 29,818.67 29,804.10 29,818.67 523.4K
13:07 29,817.97 29,817.97 29,813.12 29,813.12 2,142.6K
13:08 29,813.12 29,814.51 29,813.12 29,814.51 371.8K
13:09 29,814.51 29,814.51 29,811.04 29,814.51 486.6K
13:10 29,814.51 29,833.88 29,814.51 29,833.88 2,806.3K
13:11 29,835.47 29,835.47 29,833.88 29,833.88 2,160.1K
13:12 29,864.58 29,886.86 29,864.58 29,886.86 5,053.9K
13:13 29,886.86 29,886.86 29,877.32 29,880.91 1,573.5K
13:14 29,874.54 29,889.46 29,874.54 29,889.46 1,668.5K
13:15 29,889.46 29,891.05 29,889.46 29,891.05 89.9K
13:16 29,889.46 29,896.59 29,889.46 29,893.41 799.6K
13:17 29,896.59 29,898.18 29,896.59 29,898.18 732.5K
13:18 29,893.41 29,896.59 29,893.41 29,896.59 1,152.0K
13:19 29,896.59 29,897.69 29,892.92 29,897.69 331.8K
13:20 29,897.69 29,898.38 29,895.20 29,896.79 301.4K
13:21 29,887.25 29,892.02 29,887.25 29,890.43 655.8K
13:22 29,890.43 29,892.51 29,890.43 29,892.51 144.1K
13:23 29,892.51 29,895.69 29,892.51 29,895.69 121.6K
13:24 29,894.71 29,896.30 29,894.71 29,896.30 239.2K
13:25 29,894.71 29,899.48 29,894.71 29,899.48 1,227.6K
13:26 29,899.48 29,899.48 29,870.37 29,870.37 913.0K
13:27 29,868.78 29,881.75 29,868.78 29,870.62 1,497.3K
13:28 29,876.98 29,881.75 29,876.98 29,881.75 128.1K
13:29 29,901.16 29,901.37 29,900.47 29,901.37 195.0K
13:30 29,898.19 29,908.19 29,898.19 29,908.19 669.9K
13:31 29,909.12 29,910.71 29,905.93 29,905.93 1,111.2K
13:32 29,909.12 29,909.12 29,907.53 29,907.53 177.3K
13:33 29,905.93 29,905.93 29,891.40 29,892.30 147.1K
13:34 29,889.12 29,892.30 29,889.12 29,892.30 823.2K
13:35 29,916.33 29,919.51 29,916.33 29,919.51 432.5K
13:36 29,922.58 29,922.58 29,920.99 29,920.99 214.4K
13:37 29,926.04 29,926.04 29,904.08 29,904.08 1,305.3K
13:38 29,902.49 29,902.49 29,895.21 29,896.80 243.0K
13:39 29,896.80 29,903.92 29,896.80 29,903.92 337.4K
13:40 29,903.92 29,908.48 29,903.92 29,908.48 204.7K
13:41 29,908.48 29,932.72 29,908.48 29,932.72 617.6K
13:42 29,929.95 29,938.26 29,929.95 29,938.26 476.2K
13:43 29,930.43 29,947.81 29,930.43 29,947.81 2,246.9K
13:44 29,962.62 29,962.62 29,945.46 29,945.46 1,403.1K
13:45 29,912.47 29,923.60 29,912.47 29,923.60 1,094.6K
13:46 29,904.27 29,912.38 29,904.27 29,912.38 667.1K
13:47 29,915.56 29,929.06 29,915.56 29,922.70 581.8K
13:48 29,927.47 29,941.79 29,927.47 29,940.19 1,327.6K
13:49 29,940.19 29,941.79 29,940.19 29,940.19 76.6K
13:50 29,936.73 29,948.35 29,936.73 29,948.35 2,812.3K
13:51 29,945.66 29,951.33 29,945.66 29,947.17 2,212.0K
13:52 29,947.17 29,947.17 29,947.17 29,947.17 325.7K
13:53 29,947.17 29,947.17 29,944.89 29,944.89 141.9K
13:54 29,932.16 29,932.16 29,917.85 29,924.21 1,389.1K
13:55 29,924.21 29,924.21 29,898.44 29,905.02 469.3K
13:56 29,911.66 29,923.05 29,911.66 29,923.05 463.4K
13:57 29,923.05 29,926.23 29,923.05 29,926.17 158.2K
13:58 29,924.58 29,924.58 29,923.89 29,923.89 294.9K
13:59 29,920.71 29,920.71 29,912.76 29,919.12 197.6K
14:00 29,917.53 29,926.25 29,913.28 29,913.28 375.0K
14:01 29,902.96 29,931.56 29,902.96 29,931.56 808.6K
14:02 29,931.56 29,931.56 29,896.47 29,896.47 3,579.7K
14:03 29,893.29 29,893.29 29,869.00 29,872.26 4,987.4K
14:04 29,883.39 29,883.39 29,883.11 29,883.11 277.0K
14:05 29,884.70 29,889.67 29,879.97 29,883.15 345.2K
14:06 29,889.51 29,897.47 29,889.51 29,897.47 1,259.9K
14:07 29,867.53 29,873.90 29,864.35 29,864.35 344.5K
14:08 29,853.34 29,856.60 29,840.70 29,840.70 1,079.8K
14:09 29,837.23 29,838.33 29,837.23 29,838.33 177.6K
14:10 29,838.33 29,846.29 29,838.33 29,846.29 463.5K
14:11 29,846.29 29,852.73 29,846.29 29,852.73 481.3K
14:12 29,852.73 29,853.42 29,852.73 29,853.42 594.6K
14:13 29,853.42 29,856.89 29,853.42 29,856.89 378.9K
14:14 29,854.20 29,859.46 29,853.79 29,855.38 265.9K
14:15 29,850.53 29,858.48 29,850.53 29,858.48 1,131.6K
14:16 29,858.48 29,858.48 29,847.35 29,847.35 971.7K
14:17 29,847.35 29,855.30 29,844.16 29,855.30 337.8K
14:18 29,852.12 29,852.12 29,852.12 29,852.12 1,009.6K
14:19 29,852.12 29,852.12 29,850.53 29,852.12 260.3K
14:20 29,852.12 29,856.89 29,852.12 29,856.89 324.1K
14:21 29,858.48 29,860.56 29,858.48 29,860.56 1,840.3K
14:22 29,860.56 29,864.02 29,860.56 29,864.02 148.3K
14:23 29,864.02 29,864.02 29,862.65 29,862.65 291.8K
14:24 29,862.65 29,862.65 29,862.65 29,862.65 699.1K
14:25 29,862.65 29,867.50 29,862.65 29,867.50 531.9K
14:26 29,869.58 29,869.58 29,869.58 29,869.58 151.1K
14:27 29,867.50 29,869.58 29,867.50 29,869.58 205.4K
14:28 29,869.58 29,869.58 29,867.99 29,869.58 108.0K
14:29 29,866.81 29,866.81 29,865.22 29,866.81 143.5K
14:30 29,865.22 29,866.81 29,865.22 29,866.81 311.3K
14:31 29,865.22 29,889.45 29,865.22 29,889.45 197.2K
14:32 29,889.45 29,889.45 29,883.09 29,889.04 555.5K
14:33 29,889.04 29,889.04 29,884.27 29,889.04 120.7K
14:34 29,890.63 29,890.63 29,884.27 29,884.27 298.4K
14:35 29,884.27 29,884.27 29,884.27 29,884.27 120.6K
14:36 29,895.66 29,903.16 29,895.66 29,903.16 152.5K
14:37 29,903.16 29,903.16 29,880.52 29,880.52 168.7K
14:38 29,879.62 29,882.60 29,879.62 29,882.60 98.2K
14:39 29,881.90 29,881.90 29,880.31 29,881.90 232.7K
14:40 29,881.90 29,881.90 29,881.90 29,881.90 115.1K
14:41 29,881.21 29,881.21 29,881.21 29,881.21 163.4K
14:42 29,869.83 29,892.68 29,869.83 29,892.68 435.7K
14:43 29,891.76 29,893.84 29,890.17 29,893.84 123.1K
14:44 29,876.47 29,892.97 29,874.31 29,879.08 563.9K
14:45 29,879.08 29,879.08 29,879.08 29,879.08 95.3K
14:46 29,879.08 29,879.08 29,878.21 29,878.21 124.1K
14:47 29,878.21 29,879.80 29,875.03 29,875.03 1,181.6K
14:48 29,875.03 29,878.21 29,875.03 29,878.21 336.7K
14:49 29,878.21 29,878.21 29,878.21 29,878.21 82.6K
14:50 29,876.13 29,876.13 29,871.62 29,871.62 171.3K
14:51 29,871.62 29,871.62 29,871.62 29,871.62 623.3K
14:52 29,871.62 29,872.77 29,871.62 29,872.77 122.1K
14:53 29,876.93 29,877.62 29,873.46 29,877.62 105.2K
14:54 29,877.62 29,877.62 29,876.03 29,877.62 139.8K
14:55 29,877.62 29,877.62 29,877.62 29,877.62 76.2K
14:56 29,894.70 29,899.75 29,894.70 29,899.75 729.5K
14:57 29,899.75 29,899.75 29,897.47 29,899.06 1,660.5K
14:58 29,899.06 29,899.06 29,899.06 29,899.06 101.7K
14:59 29,893.37 29,893.37 29,888.16 29,888.16 439.6K
15:00 29,902.92 29,904.30 29,902.92 29,903.61 134.1K
15:01 29,903.61 29,903.61 29,902.47 29,902.47 845.3K
15:02 29,902.47 29,902.47 29,902.47 29,902.47 953.1K
15:03 29,902.47 29,902.47 29,902.47 29,902.47 1,140.2K
15:04 29,902.47 29,902.47 29,900.88 29,902.47 650.9K
15:05 29,902.47 29,902.47 29,902.47 29,902.47 381.2K
15:06 29,902.47 29,902.47 29,902.47 29,902.47 235.1K
15:07 29,902.47 29,902.47 29,902.47 29,902.47 133.4K
15:08 29,899.69 29,899.69 29,894.92 29,896.51 260.6K
15:09 29,896.51 29,896.51 29,894.90 29,894.90 163.8K
15:10 29,890.53 29,892.82 29,890.53 29,892.82 239.2K
15:11 29,892.82 29,892.82 29,883.27 29,883.27 673.1K
15:12 29,884.87 29,886.46 29,883.27 29,886.46 184.0K
15:13 29,893.31 29,893.51 29,893.31 29,893.51 192.7K
15:14 29,859.36 29,859.36 29,857.77 29,857.77 130.1K
15:15 29,848.84 29,853.61 29,848.84 29,853.61 464.8K
15:16 29,853.61 29,853.61 29,850.43 29,853.61 679.3K
15:17 29,853.61 29,855.20 29,853.61 29,855.20 114.3K
15:18 29,860.05 29,864.15 29,856.87 29,864.15 129.0K
15:19 29,864.15 29,865.74 29,860.97 29,864.15 184.1K
15:20 29,882.82 29,882.82 29,877.76 29,879.35 150.4K
15:21 29,879.35 29,879.35 29,876.17 29,876.17 103.7K
15:22 29,879.35 29,879.35 29,873.89 29,873.89 186.1K
15:23 29,857.82 29,859.20 29,856.02 29,859.20 367.3K
15:24 29,858.74 29,862.21 29,858.74 29,861.52 110.1K
15:25 29,861.52 29,861.52 29,861.52 29,861.52 79.3K
15:26 29,861.52 29,863.11 29,861.52 29,863.11 495.3K
15:27 29,857.36 29,860.54 29,855.77 29,860.54 984.2K
15:28 29,860.54 29,869.70 29,842.23 29,842.23 694.4K
15:29 29,840.17 29,841.76 29,836.99 29,841.76 253.6K
15:30 29,841.76 29,841.76 29,840.17 29,841.76 152.4K
15:31 29,827.00 29,830.15 29,827.00 29,828.56 288.4K
15:32 29,830.15 29,830.84 29,830.15 29,830.84 171.0K
15:33 29,826.06 29,829.25 29,826.06 29,827.66 444.6K
15:34 29,827.66 29,827.66 29,826.06 29,826.06 304.8K
15:35 29,827.66 29,827.66 29,826.06 29,826.06 114.3K
15:36 29,827.66 29,833.20 29,827.66 29,833.20 256.3K
15:37 29,833.20 29,833.20 29,831.81 29,831.81 103.0K
15:38 29,829.04 29,844.95 29,829.04 29,843.36 2,114.8K
15:39 29,844.95 29,848.13 29,844.95 29,846.54 84.8K
15:40 29,843.36 29,847.34 29,832.22 29,847.34 1,320.5K
15:41 29,839.33 29,845.70 29,839.33 29,845.70 96.2K
15:42 29,845.70 29,845.70 29,845.70 29,845.70 228.7K
15:43 29,845.70 29,845.70 29,845.70 29,845.70 730.6K
15:44 29,845.70 29,858.63 29,845.70 29,857.04 880.3K
15:45 29,857.04 29,862.25 29,857.04 29,862.25 121.7K
15:46 29,862.25 29,862.25 29,859.82 29,859.82 148.7K
15:47 29,860.52 29,860.52 29,843.47 29,843.47 234.2K
15:48 29,843.47 29,848.04 29,843.47 29,848.04 149.6K
15:49 29,862.63 29,865.81 29,856.26 29,856.26 1,414.4K
15:50 29,856.26 29,856.26 29,856.26 29,856.26 247.8K
15:51 29,829.68 29,829.91 29,826.73 29,826.73 199.5K
15:52 29,828.32 29,828.32 29,826.73 29,826.73 647.8K
15:53 29,826.73 29,827.42 29,821.96 29,827.42 97.4K
15:54 29,829.01 29,829.01 29,824.24 29,824.24 198.2K
15:55 29,824.24 29,824.24 29,818.55 29,820.14 108.7K
15:56 29,847.61 29,849.20 29,847.61 29,849.20 149.5K
15:57 29,849.20 29,849.20 29,849.20 29,849.20 105.2K
15:58 29,849.20 29,849.20 29,841.02 29,845.79 584.6K
15:59 29,846.69 29,846.69 29,833.92 29,837.25 506.0K
16:00 29,837.25 29,837.25 29,837.25 29,837.25 101.6K
16:01 29,837.25 29,846.79 29,837.25 29,843.61 482.9K
16:02 29,840.66 29,840.66 29,831.11 29,832.01 1,259.9K
16:03 29,832.01 29,832.01 29,825.77 29,825.77 170.6K
16:04 29,825.77 29,827.85 29,823.69 29,827.85 197.8K
16:05 29,827.85 29,830.62 29,827.39 29,827.39 85.5K
16:06 29,827.39 29,827.39 29,804.66 29,804.66 2,332.4K
16:07 29,807.84 29,809.68 29,801.73 29,809.68 207.1K
16:08 29,808.09 29,808.09 29,796.96 29,796.96 537.4K
16:09 29,800.14 29,803.81 29,800.14 29,802.91 87.4K
16:10 29,802.91 29,804.50 29,802.91 29,804.50 833.2K
16:11 29,804.50 29,805.89 29,804.30 29,804.30 150.1K
16:12 29,804.30 29,804.30 29,804.30 29,804.30 229.9K
16:13 29,802.71 29,807.73 29,786.80 29,807.73 2,205.8K
16:14 29,814.09 29,814.09 29,812.50 29,812.50 107.8K
16:15 29,812.50 29,814.09 29,807.73 29,807.73 158.5K
16:16 29,807.73 29,812.50 29,807.73 29,812.50 114.1K
16:17 29,814.78 29,816.37 29,810.01 29,810.01 116.3K
16:18 29,813.19 29,814.78 29,808.14 29,808.14 123.3K
16:19 29,809.73 29,809.73 29,794.24 29,795.83 91.8K
16:20 29,795.83 29,798.60 29,786.36 29,786.36 245.5K
16:21 29,786.36 29,803.89 29,786.36 29,803.89 197.5K
16:22 29,803.89 29,803.89 29,803.89 29,803.89 114.1K
16:23 29,803.89 29,807.99 29,803.89 29,807.99 263.9K
16:24 29,807.99 29,811.18 29,807.99 29,809.58 126.8K
16:25 29,807.99 29,811.18 29,807.99 29,811.18 190.3K
16:26 29,811.18 29,811.18 29,807.71 29,807.71 703.2K
16:27 29,807.71 29,807.71 29,798.45 29,798.45 226.0K
16:28 29,797.55 29,797.55 29,797.55 29,797.55 190.9K
16:29 29,797.55 29,800.73 29,797.55 29,800.73 887.8K
16:30 29,802.33 29,816.64 29,802.33 29,816.64 1,496.9K
16:31 29,816.64 29,816.64 29,816.64 29,816.64 596.9K
16:32 29,816.64 29,816.64 29,810.28 29,810.28 158.7K
16:33 29,810.28 29,810.28 29,801.40 29,801.40 84.8K
16:34 29,801.40 29,807.77 29,801.40 29,807.77 82.5K
16:35 29,807.77 29,807.77 29,796.38 29,796.38 156.7K
16:36 29,797.97 29,799.56 29,797.97 29,797.97 108.0K
16:37 29,797.97 29,811.20 29,797.97 29,811.20 219.7K
16:38 29,808.02 29,808.02 29,806.43 29,806.43 88.8K
16:39 29,806.43 29,818.73 29,806.43 29,818.73 114.6K
16:40 29,821.91 29,821.91 29,812.36 29,812.36 253.7K
16:41 29,809.18 29,809.18 29,793.28 29,793.28 1,640.1K
16:42 29,780.40 29,789.94 29,780.40 29,786.97 760.6K
16:43 29,791.74 29,796.51 29,782.03 29,782.03 2,444.6K
16:44 29,783.62 29,791.62 29,783.62 29,791.62 684.8K
16:45 29,793.21 29,793.21 29,777.31 29,777.31 2,340.3K
16:46 29,780.63 29,785.40 29,779.04 29,779.04 433.7K
16:47 29,780.42 29,789.97 29,780.42 29,789.97 358.8K
16:48 29,789.97 29,789.97 29,789.97 29,789.97 95.0K
16:49 29,789.97 29,793.15 29,789.97 29,793.15 147.3K
16:50 29,793.15 29,793.15 29,791.56 29,791.56 202.8K
16:51 29,791.56 29,791.56 29,791.56 29,791.56 234.5K
16:52 29,791.56 29,814.20 29,791.56 29,814.20 900.9K
16:53 29,807.97 29,809.50 29,803.81 29,809.50 199.3K
16:54 29,809.50 29,809.50 29,807.91 29,807.91 251.9K
16:55 29,811.09 29,815.02 29,811.09 29,815.02 934.9K
16:56 29,816.61 29,816.61 29,815.02 29,816.61 133.1K
16:57 29,816.61 29,818.20 29,816.61 29,818.20 88.8K
16:58 29,818.20 29,818.20 29,815.02 29,815.02 114.1K
16:59 29,819.79 29,825.58 29,819.79 29,825.58 180.9K
17:00 29,825.58 29,828.35 29,825.58 29,826.61 233.4K
17:01 29,828.20 29,836.16 29,828.20 29,836.16 1,605.5K
17:02 29,836.16 29,836.16 29,833.65 29,833.65 99.3K
17:03 29,833.65 29,833.65 29,814.98 29,814.98 227.4K
17:04 29,814.98 29,814.98 29,802.26 29,807.72 155.0K
17:05 29,807.72 29,810.90 29,807.72 29,810.90 107.8K
17:06 29,810.90 29,810.90 29,783.48 29,783.48 93.9K
17:07 29,783.48 29,783.48 29,778.14 29,778.14 233.0K
17:08 29,773.78 29,775.37 29,767.41 29,775.37 288.0K
17:09 29,773.78 29,773.78 29,767.41 29,770.59 133.1K
17:10 29,770.47 29,789.81 29,770.47 29,789.81 102.1K
17:11 29,789.81 29,789.81 29,781.85 29,788.22 368.3K
17:12 29,782.96 29,782.96 29,775.00 29,779.78 181.6K
17:13 29,777.57 29,779.16 29,768.03 29,779.16 542.1K
17:14 29,782.34 29,782.34 29,778.29 29,778.29 266.2K
17:15 29,772.38 29,782.84 29,772.38 29,781.66 305.4K
17:16 29,774.38 29,785.51 29,774.38 29,783.92 262.9K
17:17 29,783.92 29,783.92 29,782.33 29,782.33 139.4K
17:18 29,782.33 29,782.33 29,763.18 29,763.18 183.2K
17:19 29,755.23 29,756.82 29,750.45 29,755.23 759.9K
17:20 29,755.23 29,755.23 29,732.46 29,732.46 118.6K
17:21 29,726.09 29,730.87 29,726.09 29,730.42 147.0K
17:22 29,724.06 29,730.42 29,719.90 29,719.90 493.4K
17:23 29,724.67 29,724.67 29,724.67 29,724.67 88.6K
17:24 29,724.67 29,747.44 29,724.67 29,747.44 916.0K
17:25 29,752.29 29,752.29 29,752.29 29,752.29 115.2K
17:26 29,750.70 29,753.68 29,748.91 29,753.68 414.7K
17:27 29,753.68 29,753.68 29,747.90 29,747.90 214.1K
17:28 29,743.75 29,743.75 29,741.47 29,743.06 208.9K
17:29 29,739.65 29,744.70 29,739.65 29,744.70 518.3K
17:30 29,746.99 29,746.99 29,746.99 29,746.99 205.5K
17:31 29,746.99 29,746.99 29,735.60 29,738.78 317.9K
17:32 29,738.78 29,740.37 29,738.78 29,740.37 468.4K
17:33 29,740.37 29,746.73 29,740.37 29,746.73 177.3K
17:34 29,746.73 29,763.37 29,746.73 29,763.37 425.3K
17:35 29,763.60 29,763.60 29,759.72 29,761.32 240.0K
17:36 29,756.54 29,762.91 29,756.54 29,762.91 247.2K
17:37 29,762.91 29,764.50 29,761.26 29,761.26 248.1K
17:38 29,759.67 29,759.67 29,751.02 29,752.62 438.6K
17:39 29,754.21 29,755.80 29,753.98 29,753.98 89.8K
17:40 29,755.57 29,756.49 29,753.98 29,756.49 535.3K
17:41 29,753.31 29,756.49 29,748.54 29,756.49 393.7K
17:42 29,759.67 29,764.44 29,759.67 29,764.44 437.6K
17:43 29,764.44 29,764.44 29,756.49 29,756.49 485.2K
17:44 29,759.67 29,765.14 29,759.67 29,763.55 207.1K
17:45 29,762.41 29,767.18 29,762.41 29,767.18 517.0K
17:46 29,767.18 29,767.18 29,765.59 29,767.18 531.4K
17:47 29,767.18 29,768.77 29,767.18 29,768.77 263.9K
17:48 29,768.77 29,780.10 29,768.77 29,780.10 738.2K
17:49 29,793.07 29,798.99 29,793.07 29,798.99 212.3K
17:50 29,798.99 29,798.99 29,784.46 29,784.46 309.9K
17:51 29,771.73 29,782.87 29,771.73 29,782.87 436.5K
17:52 29,786.05 29,786.05 29,782.38 29,783.97 628.5K
17:53 29,783.97 29,783.97 29,768.06 29,774.42 488.5K
17:54 29,781.28 29,793.78 29,781.28 29,793.78 220.6K
17:55 29,793.78 29,795.37 29,776.70 29,776.70 347.6K
17:56 29,770.34 29,781.27 29,770.34 29,781.27 386.9K
17:57 29,779.68 29,782.86 29,776.50 29,776.50 432.2K
17:58 29,781.27 29,781.27 29,768.55 29,778.09 418.7K
17:59 29,784.45 29,786.04 29,784.45 29,786.04 311.1K
18:00 29,787.63 29,790.82 29,787.40 29,787.40 426.7K
18:01 29,774.68 29,785.81 29,774.68 29,785.81 372.5K
18:02 29,787.40 29,790.59 29,785.81 29,790.59 282.9K
18:03 29,792.18 29,792.41 29,784.45 29,787.63 495.6K
18:04 29,789.22 29,789.22 29,781.27 29,786.04 323.7K
18:05 29,795.59 29,795.59 29,785.94 29,789.12 1,159.6K
18:06 29,789.12 29,789.12 29,784.35 29,787.53 336.8K
18:07 29,787.53 29,789.12 29,782.75 29,782.75 330.4K
18:08 29,781.16 29,807.04 29,781.16 29,803.17 789.7K
18:09 29,806.35 29,812.82 29,806.35 29,812.82 441.4K
18:10 29,814.41 29,817.59 29,812.82 29,817.59 279.5K
18:11 29,820.77 29,835.30 29,820.77 29,835.30 394.8K
18:12 29,835.30 29,835.30 29,833.71 29,835.30 303.0K
18:13 29,835.30 29,853.07 29,832.82 29,849.89 611.3K
18:14 29,849.89 29,854.66 29,849.89 29,854.66 1,030.5K
18:15 29,849.89 29,854.66 29,849.89 29,854.66 195.3K
18:16 29,854.66 29,854.66 29,848.30 29,853.07 336.9K
18:17 29,848.30 29,853.07 29,846.60 29,846.60 144.1K
18:18 29,846.60 29,848.19 29,822.75 29,822.75 1,098.1K
18:19 29,830.01 29,837.96 29,830.01 29,833.19 281.3K
18:20 29,834.78 29,834.95 29,834.49 29,834.95 193.2K
18:21 29,834.95 29,843.01 29,798.83 29,798.83 483.8K
18:22 29,795.65 29,815.92 29,795.65 29,815.92 306.1K
18:23 29,812.74 29,814.33 29,812.74 29,814.33 190.6K
18:24 29,809.45 29,809.45 29,780.82 29,780.82 555.3K
18:25 29,785.59 29,790.36 29,782.41 29,782.41 247.3K
18:26 29,780.82 29,788.77 29,780.82 29,788.77 215.6K
18:27 29,780.82 29,788.77 29,780.82 29,787.59 245.9K
18:28 29,787.59 29,790.77 29,787.59 29,790.77 196.7K
18:29 29,819.88 29,819.88 29,787.69 29,787.69 308.7K
18:30 29,794.06 29,803.60 29,794.06 29,803.60 645.5K
18:31 29,800.42 29,800.42 29,779.58 29,785.94 151.9K
18:32 29,781.12 29,781.12 29,773.16 29,776.35 283.7K
18:33 29,773.16 29,775.86 29,771.08 29,775.86 304.9K
18:34 29,775.57 29,775.57 29,761.26 29,766.11 476.6K
18:35 29,766.44 29,769.62 29,766.44 29,769.62 145.9K
18:36 29,759.67 29,759.67 29,756.49 29,759.67 563.3K
18:37 29,754.00 29,754.00 29,743.72 29,743.72 992.9K
18:38 29,743.72 29,743.72 29,743.72 29,743.72 291.1K
18:39 29,726.65 29,735.30 29,726.65 29,735.30 236.2K
18:40 29,735.30 29,735.30 29,735.30 29,735.30 0.0K
18:51 29,762.60 29,762.60 29,762.60 29,762.60 251.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし