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 29,741.92 29,746.69 29,741.92 29,746.69 132.8K
09:51 29,746.69 29,753.05 29,746.69 29,753.05 69.6K
09:52 29,753.05 29,756.24 29,753.05 29,756.24 272.2K
09:53 29,754.64 29,754.64 29,754.64 29,754.64 12.7K
09:54 29,754.64 29,756.24 29,751.46 29,751.46 57.0K
09:55 29,756.24 29,756.24 29,751.46 29,751.46 208.9K
09:56 29,751.46 29,753.05 29,749.87 29,753.05 88.6K
09:57 29,754.64 29,754.64 29,753.05 29,753.05 31.6K
09:58 29,753.05 29,753.05 29,749.87 29,749.87 63.3K
09:59 29,749.87 29,754.64 29,749.87 29,754.64 386.1K
10:00 29,754.64 29,844.94 29,754.64 29,844.94 2,570.7K
10:01 29,840.93 29,840.93 29,833.18 29,837.60 265.3K
10:02 29,832.14 29,835.77 29,832.14 29,835.77 324.8K
10:03 29,837.16 29,849.41 29,837.16 29,842.60 39.5K
10:04 29,834.64 29,834.64 29,781.35 29,790.46 684.9K
10:05 29,795.92 29,795.92 29,791.82 29,791.82 263.8K
10:06 29,791.82 29,800.06 29,780.87 29,780.87 286.7K
10:07 29,780.87 29,787.34 29,780.87 29,787.34 0.9K
10:08 29,792.11 29,809.88 29,792.11 29,801.56 155.6K
10:09 29,795.20 29,795.20 29,774.81 29,774.81 208.4K
10:10 29,782.76 29,782.76 29,771.63 29,771.63 89.2K
10:11 29,771.63 29,771.63 29,768.44 29,768.44 94.8K
10:12 29,768.44 29,768.67 29,768.22 29,768.22 19.6K
10:13 29,779.41 29,793.55 29,779.41 29,793.55 536.0K
10:14 29,791.47 29,792.38 29,791.47 29,792.38 4.5K
10:15 29,792.38 29,805.40 29,792.38 29,805.40 41.3K
10:16 29,805.40 29,805.40 29,791.30 29,791.30 65.6K
10:17 29,794.19 29,794.19 29,782.81 29,782.81 118.1K
10:18 29,782.81 29,784.39 29,773.10 29,784.39 68.8K
10:19 29,798.50 29,798.50 29,787.55 29,787.55 929.8K
10:20 29,787.55 29,815.11 29,787.55 29,803.68 79.3K
10:21 29,803.68 29,807.14 29,803.68 29,807.14 86.7K
10:22 29,800.78 29,800.78 29,789.65 29,795.32 159.5K
10:23 29,795.32 29,798.50 29,795.32 29,798.50 137.7K
10:24 29,805.78 29,813.53 29,805.78 29,813.53 228.8K
10:25 29,812.63 29,817.40 29,812.63 29,817.40 628.4K
10:26 29,812.63 29,812.63 29,781.93 29,781.93 442.5K
10:27 29,781.93 29,787.18 29,781.93 29,787.18 25.8K
10:28 29,787.18 29,787.18 29,784.20 29,784.20 64.0K
10:29 29,784.20 29,784.20 29,784.20 29,784.20 39.9K
10:30 29,784.20 29,784.20 29,771.00 29,771.00 82.7K
10:31 29,774.19 29,774.19 29,774.19 29,774.19 12.7K
10:32 29,768.49 29,768.49 29,766.90 29,766.90 7.1K
10:33 29,767.59 29,770.77 29,765.08 29,765.08 28.4K
10:34 29,765.08 29,767.08 29,765.08 29,767.08 31.6K
10:35 29,778.46 29,780.05 29,775.28 29,780.05 51.1K
10:36 29,774.36 29,780.05 29,774.36 29,780.05 90.8K
10:37 29,780.75 29,785.60 29,780.75 29,785.60 62.7K
10:38 29,805.01 29,805.01 29,803.42 29,803.42 11.5K
10:39 29,803.42 29,803.42 29,799.95 29,799.95 14.0K
10:40 29,799.08 29,799.95 29,799.08 29,799.95 96.8K
10:41 29,799.95 29,805.42 29,799.95 29,805.42 19.0K
10:42 29,808.37 29,809.75 29,798.37 29,798.37 30.9K
10:43 29,798.37 29,799.76 29,796.98 29,796.98 11.9K
10:44 29,796.98 29,796.98 29,796.98 29,796.98 6.3K
10:45 29,796.98 29,796.98 29,793.80 29,793.80 216.4K
10:46 29,795.54 29,800.39 29,795.54 29,800.39 137.0K
10:47 29,792.44 29,792.44 29,785.36 29,788.59 290.2K
10:48 29,788.59 29,788.59 29,784.96 29,784.96 26.5K
10:49 29,784.96 29,784.96 29,780.36 29,780.36 74.0K
10:50 29,786.05 29,790.82 29,786.05 29,790.82 29.2K
10:51 29,786.05 29,797.43 29,786.05 29,795.84 482.4K
10:52 29,777.40 29,777.40 29,775.67 29,775.67 56.2K
10:53 29,782.03 29,785.21 29,782.03 29,785.21 499.9K
10:54 29,782.03 29,782.03 29,782.03 29,782.03 186.2K
10:55 29,774.77 29,774.77 29,774.77 29,774.77 89.6K
10:56 29,776.36 29,776.36 29,776.36 29,776.36 170.6K
10:57 29,776.36 29,776.36 29,770.00 29,771.59 646.4K
10:58 29,776.36 29,779.31 29,776.36 29,777.69 330.6K
10:59 29,768.53 29,768.53 29,748.97 29,756.51 772.2K
11:00 29,745.38 29,754.92 29,740.60 29,754.92 827.2K
11:01 29,733.99 29,748.31 29,733.99 29,740.19 5,064.6K
11:02 29,740.19 29,758.86 29,740.19 29,758.86 194.4K
11:03 29,758.86 29,758.86 29,747.62 29,747.62 357.5K
11:04 29,747.62 29,747.62 29,747.62 29,747.62 417.1K
11:05 29,763.79 29,763.79 29,763.79 29,763.79 71.2K
11:06 29,763.79 29,763.79 29,749.48 29,751.07 656.4K
11:07 29,759.46 29,767.24 29,759.46 29,767.24 2,241.3K
11:08 29,768.83 29,786.41 29,768.83 29,786.41 2,010.6K
11:09 29,784.82 29,784.82 29,779.97 29,783.15 206.0K
11:10 29,783.15 29,788.90 29,783.15 29,788.90 91.3K
11:11 29,788.21 29,789.80 29,788.21 29,789.80 89.2K
11:12 29,789.80 29,791.39 29,786.62 29,791.39 94.9K
11:13 29,792.99 29,792.99 29,791.39 29,792.99 64.0K
11:14 29,794.58 29,796.17 29,789.80 29,789.80 101.3K
11:15 29,789.80 29,789.80 29,788.21 29,788.21 101.2K
11:16 29,788.21 29,788.21 29,778.67 29,787.32 224.1K
11:17 29,787.32 29,788.00 29,771.83 29,771.83 278.6K
11:18 29,771.83 29,773.42 29,771.83 29,773.42 75.9K
11:19 29,773.42 29,773.42 29,760.59 29,760.59 107.7K
11:20 29,760.59 29,783.12 29,760.59 29,779.94 255.2K
11:21 29,779.94 29,781.53 29,775.17 29,775.17 95.7K
11:22 29,771.99 29,781.53 29,771.99 29,776.76 137.0K
11:23 29,783.12 29,783.12 29,775.17 29,781.53 291.0K
11:24 29,773.58 29,773.58 29,764.02 29,764.02 836.7K
11:25 29,764.02 29,764.02 29,747.26 29,755.21 571.1K
11:26 29,758.40 29,758.40 29,753.62 29,753.62 341.8K
11:27 29,741.84 29,741.84 29,737.07 29,737.07 277.9K
11:28 29,741.84 29,746.61 29,735.48 29,746.61 135.5K
11:29 29,746.61 29,748.20 29,741.84 29,741.84 170.0K
11:30 29,755.04 29,757.30 29,753.45 29,757.30 161.1K
11:31 29,746.17 29,747.76 29,741.40 29,744.58 771.1K
11:32 29,746.17 29,754.12 29,746.17 29,754.12 102.6K
11:33 29,758.89 29,760.48 29,758.89 29,760.48 100.3K
11:34 29,760.48 29,760.48 29,754.12 29,760.48 241.2K
11:35 29,755.71 29,771.39 29,755.71 29,771.39 1,545.3K
11:36 29,768.44 29,768.44 29,766.85 29,766.85 240.8K
11:37 29,765.26 29,765.26 29,758.89 29,765.26 264.9K
11:38 29,765.26 29,774.96 29,765.26 29,770.86 110.6K
11:39 29,770.86 29,774.04 29,770.86 29,774.04 956.8K
11:40 29,757.64 29,757.64 29,753.32 29,753.32 157.3K
11:41 29,761.27 29,761.27 29,759.63 29,759.63 83.4K
11:42 29,766.10 29,771.79 29,766.10 29,771.79 77.7K
11:43 29,770.20 29,770.20 29,770.20 29,770.20 82.4K
11:44 29,762.25 29,767.02 29,760.66 29,762.25 659.5K
11:45 29,762.25 29,765.71 29,762.25 29,764.12 85.1K
11:46 29,725.07 29,730.13 29,725.07 29,730.13 176.0K
11:47 29,730.13 29,730.13 29,730.13 29,730.13 63.3K
11:48 29,730.13 29,730.13 29,730.13 29,730.13 234.3K
11:49 29,730.13 29,730.13 29,725.36 29,728.54 734.3K
11:50 29,728.54 29,749.43 29,728.54 29,749.43 1,571.5K
11:51 29,749.43 29,751.02 29,749.43 29,751.02 152.1K
11:52 29,751.02 29,752.61 29,751.02 29,751.02 83.9K
11:53 29,751.02 29,751.02 29,751.02 29,751.02 82.4K
11:54 29,751.02 29,751.02 29,749.43 29,749.43 159.8K
11:55 29,749.43 29,749.43 29,744.38 29,744.38 108.4K
11:56 29,749.43 29,749.43 29,747.84 29,747.84 247.8K
11:57 29,747.84 29,747.84 29,745.07 29,745.07 364.1K
11:58 29,745.07 29,745.07 29,739.52 29,739.52 139.1K
11:59 29,743.68 29,743.68 29,738.14 29,738.14 415.2K
12:00 29,738.14 29,759.19 29,738.14 29,739.24 1,592.3K
12:01 29,752.31 29,761.54 29,752.31 29,761.54 1,460.4K
12:02 29,762.92 29,762.92 29,761.33 29,762.92 248.7K
12:03 29,755.79 29,757.38 29,755.79 29,757.38 866.4K
12:04 29,757.38 29,764.61 29,757.38 29,764.61 865.9K
12:05 29,764.61 29,764.61 29,760.53 29,760.53 104.4K
12:06 29,760.53 29,761.02 29,759.84 29,761.02 500.4K
12:07 29,762.61 29,770.28 29,762.61 29,770.28 188.1K
12:08 29,768.69 29,771.87 29,768.69 29,771.87 126.9K
12:09 29,770.28 29,770.28 29,768.89 29,769.58 84.6K
12:10 29,769.58 29,772.76 29,769.58 29,772.76 564.6K
12:11 29,774.36 29,774.36 29,770.25 29,770.25 1,143.9K
12:12 29,775.03 29,776.62 29,775.03 29,776.62 628.7K
12:13 29,810.56 29,822.21 29,810.56 29,822.21 450.9K
12:14 29,813.97 29,813.97 29,813.97 29,813.97 1,502.9K
12:15 29,807.61 29,813.97 29,807.61 29,813.97 711.0K
12:16 29,818.74 29,821.92 29,818.74 29,821.92 724.0K
12:17 29,825.59 29,826.98 29,825.59 29,826.98 144.0K
12:18 29,827.09 29,833.45 29,827.09 29,833.45 127.9K
12:19 29,833.45 29,833.45 29,817.54 29,817.54 1,682.6K
12:20 29,819.13 29,819.13 29,793.25 29,794.85 133.4K
12:21 29,789.79 29,801.17 29,789.79 29,801.17 112.0K
12:22 29,796.40 29,823.82 29,796.40 29,823.82 122.8K
12:23 29,823.82 29,827.00 29,823.82 29,827.00 76.2K
12:24 29,827.00 29,828.59 29,827.00 29,828.59 78.5K
12:25 29,828.59 29,828.59 29,828.59 29,828.59 98.6K
12:26 29,828.59 29,828.59 29,824.23 29,825.82 89.6K
12:27 29,825.82 29,825.82 29,825.36 29,825.36 63.9K
12:28 29,825.36 29,825.36 29,822.64 29,824.23 92.7K
12:29 29,824.23 29,824.23 29,809.90 29,809.90 304.8K
12:30 29,812.19 29,812.19 29,796.03 29,796.03 275.7K
12:31 29,799.21 29,800.80 29,799.21 29,800.80 222.6K
12:32 29,800.80 29,817.58 29,800.80 29,817.58 2,902.5K
12:33 29,827.39 29,842.84 29,827.39 29,842.84 309.5K
12:34 29,849.21 29,870.33 29,849.21 29,870.33 2,509.2K
12:35 29,871.92 29,871.92 29,858.83 29,858.83 164.7K
12:36 29,860.42 29,862.01 29,852.47 29,862.01 280.2K
12:37 29,858.83 29,867.92 29,858.83 29,867.92 1,866.5K
12:38 29,863.15 29,864.74 29,861.56 29,861.56 394.5K
12:39 29,861.56 29,863.15 29,861.56 29,863.15 370.1K
12:40 29,863.15 29,865.69 29,862.46 29,865.69 367.8K
12:41 29,872.88 29,872.88 29,864.93 29,864.93 257.8K
12:42 29,867.70 29,867.70 29,867.70 29,867.70 96.1K
12:43 29,867.70 29,867.70 29,865.91 29,865.91 161.0K
12:44 29,858.62 29,858.85 29,858.62 29,858.85 181.2K
12:45 29,858.85 29,864.54 29,858.85 29,864.54 115.1K
12:46 29,864.54 29,864.54 29,862.95 29,864.31 216.2K
12:47 29,864.31 29,864.31 29,862.72 29,862.72 82.6K
12:48 29,862.95 29,862.95 29,862.95 29,862.95 68.9K
12:49 29,862.95 29,862.95 29,845.39 29,849.47 522.8K
12:50 29,849.47 29,849.47 29,849.47 29,849.47 496.0K
12:51 29,849.47 29,851.06 29,849.47 29,851.06 63.6K
12:52 29,849.47 29,851.98 29,847.88 29,851.98 125.4K
12:53 29,892.57 29,893.48 29,890.65 29,890.65 343.5K
12:54 29,890.88 29,890.88 29,869.01 29,869.01 215.3K
12:55 29,894.89 29,894.89 29,865.83 29,869.01 152.7K
12:56 29,868.32 29,868.32 29,866.73 29,866.73 64.4K
12:57 29,866.73 29,882.64 29,866.73 29,879.81 3,396.5K
12:58 29,876.63 29,882.32 29,876.63 29,882.32 91.1K
12:59 29,876.62 29,876.62 29,856.02 29,856.02 941.5K
13:00 29,857.62 29,862.39 29,857.62 29,862.39 1,191.5K
13:01 29,862.39 29,867.16 29,862.39 29,867.16 1,307.0K
13:02 29,867.16 29,899.28 29,867.16 29,899.28 103.3K
13:03 29,902.46 29,918.09 29,902.46 29,916.50 463.8K
13:04 29,892.33 29,893.92 29,892.33 29,893.92 1,489.8K
13:05 29,897.10 29,909.83 29,897.10 29,902.10 10,539.6K
13:06 29,894.15 29,894.15 29,880.73 29,890.97 528.0K
13:07 29,894.15 29,896.02 29,892.79 29,896.02 74.2K
13:08 29,896.02 29,896.02 29,886.40 29,886.40 118.1K
13:09 29,887.99 29,891.25 29,884.89 29,891.25 459.2K
13:10 29,889.66 29,892.84 29,889.66 29,892.84 89.2K
13:11 29,892.84 29,892.84 29,879.47 29,879.47 248.1K
13:12 29,881.06 29,881.06 29,877.88 29,879.47 223.1K
13:13 29,879.47 29,879.47 29,873.11 29,873.11 732.4K
13:14 29,876.34 29,887.06 29,862.03 29,887.06 1,240.3K
13:15 29,885.47 29,885.47 29,877.51 29,877.51 159.1K
13:16 29,883.87 29,893.42 29,883.87 29,893.42 113.7K
13:17 29,893.42 29,908.71 29,886.14 29,907.12 130.2K
13:18 29,908.94 29,908.94 29,886.29 29,886.29 158.0K
13:19 29,878.34 29,878.34 29,868.55 29,870.14 134.4K
13:20 29,878.25 29,879.84 29,878.25 29,879.84 70.7K
13:21 29,887.79 29,890.57 29,884.61 29,890.57 2,196.5K
13:22 29,891.03 29,891.03 29,886.26 29,887.85 274.1K
13:23 29,894.21 29,894.21 29,893.52 29,893.52 927.4K
13:24 29,891.93 29,893.52 29,886.70 29,886.70 315.7K
13:25 29,903.77 29,906.95 29,903.77 29,906.95 110.4K
13:26 29,906.95 29,908.55 29,906.95 29,908.55 242.1K
13:27 29,902.18 29,913.32 29,902.18 29,910.14 802.5K
13:28 29,910.14 29,910.14 29,910.14 29,910.14 153.0K
13:29 29,910.14 29,910.59 29,910.14 29,910.59 95.1K
13:30 29,910.59 29,910.59 29,910.59 29,910.59 76.5K
13:31 29,910.59 29,910.59 29,907.36 29,907.36 106.0K
13:32 29,910.13 29,914.90 29,910.13 29,914.90 87.8K
13:33 29,913.31 29,913.31 29,908.54 29,911.72 267.6K
13:34 29,913.31 29,913.31 29,913.31 29,913.31 91.3K
13:35 29,908.54 29,914.49 29,908.54 29,914.49 678.3K
13:36 29,914.49 29,915.19 29,914.49 29,915.19 107.6K
13:37 29,915.19 29,917.70 29,912.01 29,917.70 188.6K
13:38 29,917.70 29,917.70 29,917.70 29,917.70 95.6K
13:39 29,917.70 29,920.88 29,917.70 29,920.88 114.7K
13:40 29,920.88 29,920.88 29,919.29 29,920.88 95.6K
13:41 29,920.88 29,920.88 29,919.29 29,920.88 70.1K
13:42 29,920.88 29,954.13 29,920.88 29,954.13 92.5K
13:43 29,954.13 29,954.13 29,954.13 29,954.13 89.2K
13:44 29,960.60 29,962.19 29,960.60 29,962.19 126.9K
13:45 29,962.19 29,962.19 29,962.19 29,962.19 108.8K
13:46 29,962.19 29,965.37 29,962.19 29,965.37 1,026.7K
13:47 29,965.37 29,969.71 29,965.37 29,969.71 486.8K
13:48 29,969.71 29,969.71 29,969.71 29,969.71 95.7K
13:49 29,969.71 29,969.71 29,969.71 29,969.71 63.8K
13:50 29,969.71 29,969.71 29,968.11 29,969.71 76.5K
13:51 29,969.71 29,970.40 29,969.71 29,970.40 103.3K
13:52 29,966.93 29,966.93 29,957.52 29,957.52 121.5K
13:53 29,957.52 29,959.11 29,957.52 29,959.11 77.9K
13:54 29,959.11 29,959.11 29,943.19 29,943.19 100.5K
13:55 29,943.19 29,944.79 29,943.19 29,944.79 178.1K
13:56 29,933.65 29,938.42 29,933.65 29,938.42 433.3K
13:57 29,935.24 29,936.83 29,908.90 29,910.49 1,087.3K
13:58 29,933.79 29,933.79 29,926.07 29,926.07 756.8K
13:59 29,930.84 29,931.56 29,929.97 29,929.97 117.8K
14:00 29,920.43 29,928.38 29,920.43 29,926.79 202.7K
14:01 29,926.79 29,929.10 29,924.22 29,924.22 133.6K
14:02 29,924.22 29,924.45 29,923.99 29,923.99 113.0K
14:03 29,923.99 29,925.58 29,923.99 29,925.58 84.4K
14:04 29,925.35 29,925.35 29,922.17 29,922.17 132.0K
14:05 29,920.53 29,920.53 29,920.53 29,920.53 90.1K
14:06 29,922.12 29,922.12 29,897.23 29,897.23 234.1K
14:07 29,894.05 29,895.64 29,889.27 29,895.64 102.0K
14:08 29,895.64 29,900.87 29,895.64 29,898.58 231.3K
14:09 29,898.58 29,901.10 29,898.58 29,901.10 104.8K
14:10 29,901.10 29,901.10 29,901.10 29,901.10 167.6K
14:11 29,904.28 29,905.87 29,904.28 29,904.28 95.7K
14:12 29,904.28 29,905.87 29,904.28 29,905.87 91.6K
14:13 29,905.87 29,907.46 29,905.87 29,907.46 159.5K
14:14 29,884.69 29,884.69 29,883.10 29,883.10 225.9K
14:15 29,878.33 29,883.10 29,878.33 29,878.33 351.0K
14:16 29,883.10 29,883.79 29,883.10 29,883.79 281.3K
14:17 29,891.42 29,891.42 29,891.42 29,891.42 158.5K
14:18 29,891.42 29,891.42 29,889.83 29,889.83 191.3K
14:19 29,893.01 29,893.01 29,892.31 29,892.31 185.7K
14:20 29,889.13 29,892.31 29,889.13 29,892.31 172.2K
14:21 29,892.31 29,892.31 29,888.15 29,888.15 230.3K
14:22 29,888.15 29,888.15 29,888.15 29,888.15 281.4K
14:23 29,888.15 29,921.70 29,888.15 29,921.70 156.9K
14:24 29,927.40 29,927.40 29,927.40 29,927.40 112.4K
14:25 29,925.60 29,929.48 29,925.60 29,928.78 214.1K
14:26 29,928.78 29,928.78 29,901.16 29,904.63 94.2K
14:27 29,904.63 29,938.89 29,903.04 29,938.89 247.6K
14:28 29,938.89 29,940.97 29,937.99 29,940.97 93.4K
14:29 29,929.62 29,929.62 29,928.02 29,928.02 138.4K
14:30 29,931.25 29,934.43 29,924.89 29,924.89 629.2K
14:31 29,934.43 29,934.43 29,928.36 29,928.36 105.4K
14:32 29,928.36 29,928.36 29,926.31 29,926.31 80.7K
14:33 29,926.31 29,930.18 29,926.31 29,930.18 2,201.1K
14:34 29,935.03 29,948.61 29,935.03 29,948.61 726.0K
14:35 29,948.61 29,948.61 29,948.61 29,948.61 306.3K
14:36 29,948.61 29,973.78 29,948.61 29,973.78 186.1K
14:37 29,973.78 29,973.78 29,965.83 29,965.83 736.6K
14:38 29,969.01 29,976.81 29,969.01 29,976.81 113.2K
14:39 29,975.22 29,985.74 29,975.22 29,985.74 178.4K
14:40 29,987.33 29,987.33 29,987.33 29,987.33 765.5K
14:41 29,976.52 29,976.52 29,971.75 29,973.34 427.3K
14:42 29,974.93 29,974.93 29,957.86 29,957.86 65.3K
14:43 29,938.77 29,938.77 29,930.66 29,933.84 2,849.5K
14:44 29,935.43 29,935.43 29,918.06 29,918.06 92.5K
14:45 29,918.06 29,918.06 29,913.29 29,917.17 79.9K
14:46 29,896.53 29,906.08 29,896.53 29,906.08 1,090.4K
14:47 29,921.98 29,938.46 29,921.98 29,938.46 5,181.6K
14:48 29,938.46 29,941.64 29,938.46 29,938.46 2,367.3K
14:49 29,946.41 29,949.59 29,946.41 29,949.59 1,252.1K
14:50 29,948.00 29,948.90 29,937.54 29,937.54 1,088.3K
14:51 29,945.08 29,948.26 29,945.08 29,948.26 80.2K
14:52 29,948.26 29,949.36 29,944.59 29,947.77 1,493.9K
14:53 29,943.00 29,954.14 29,943.00 29,948.87 1,649.7K
14:54 29,954.22 29,959.88 29,938.88 29,938.88 137.3K
14:55 29,950.18 29,950.18 29,947.00 29,950.18 584.2K
14:56 29,950.18 29,950.18 29,950.18 29,950.18 64.0K
14:57 29,934.00 29,934.00 29,924.46 29,924.46 448.6K
14:58 29,922.87 29,922.87 29,894.57 29,894.57 3,287.0K
14:59 29,904.11 29,908.88 29,904.11 29,908.88 153.2K
15:00 29,906.37 29,927.42 29,906.37 29,925.83 327.2K
15:01 29,927.71 29,927.71 29,915.43 29,915.43 182.4K
15:02 29,915.43 29,918.61 29,915.43 29,918.61 108.5K
15:03 29,918.61 29,918.61 29,910.66 29,910.66 829.5K
15:04 29,906.58 29,906.58 29,902.24 29,902.24 648.3K
15:05 29,902.45 29,902.68 29,897.47 29,897.47 142.4K
15:06 29,907.01 29,907.01 29,906.86 29,906.86 1,134.9K
15:07 29,905.48 29,905.48 29,904.78 29,904.78 125.8K
15:08 29,904.78 29,914.83 29,904.78 29,914.83 1,019.1K
15:09 29,914.83 29,914.83 29,914.83 29,914.83 108.6K
15:10 29,916.42 29,918.02 29,911.65 29,911.65 498.3K
15:11 29,911.65 29,911.65 29,902.25 29,902.97 207.0K
15:12 29,902.97 29,902.97 29,888.37 29,888.37 2,664.7K
15:13 29,889.96 29,893.14 29,889.96 29,891.55 108.6K
15:14 29,881.09 29,881.09 29,876.32 29,877.91 684.2K
15:15 29,879.50 29,884.27 29,876.32 29,884.27 2,764.5K
15:16 29,892.22 29,892.22 29,883.37 29,888.14 973.7K
15:17 29,892.51 29,895.69 29,892.51 29,895.69 90.1K
15:18 29,895.69 29,895.69 29,879.51 29,879.51 129.4K
15:19 29,881.10 29,882.69 29,876.33 29,876.33 64.7K
15:20 29,877.92 29,877.92 29,877.92 29,877.92 76.6K
15:21 29,873.15 29,874.74 29,871.56 29,874.74 414.8K
15:22 29,877.92 29,902.25 29,877.92 29,902.25 137.3K
15:23 29,902.25 29,910.00 29,902.25 29,910.00 651.7K
15:24 29,910.00 29,910.00 29,906.81 29,910.00 140.6K
15:25 29,905.65 29,909.13 29,905.65 29,909.13 108.7K
15:26 29,909.13 29,909.13 29,909.13 29,909.13 103.1K
15:27 29,912.60 29,912.60 29,911.01 29,912.60 329.3K
15:28 29,918.29 29,931.08 29,918.29 29,931.08 349.8K
15:29 29,936.29 29,943.52 29,936.29 29,943.52 1,294.4K
15:30 29,945.11 29,945.11 29,924.99 29,926.58 921.6K
15:31 29,926.58 29,926.58 29,926.58 29,926.58 620.4K
15:32 29,926.58 29,936.13 29,926.58 29,936.13 124.7K
15:33 29,936.13 29,936.13 29,918.37 29,918.37 179.9K
15:34 29,908.83 29,912.01 29,908.83 29,910.63 318.9K
15:35 29,910.63 29,910.63 29,908.07 29,908.07 499.2K
15:36 29,914.43 29,914.43 29,911.25 29,912.84 383.6K
15:37 29,912.84 29,924.35 29,912.84 29,919.58 161.9K
15:38 29,921.17 29,940.13 29,921.17 29,936.95 267.6K
15:39 29,940.13 29,943.75 29,940.13 29,942.16 298.2K
15:40 29,945.34 29,945.34 29,933.18 29,933.18 124.7K
15:41 29,933.18 29,933.18 29,931.59 29,931.59 108.7K
15:42 29,931.59 29,933.18 29,931.59 29,933.18 78.8K
15:43 29,934.77 29,939.62 29,916.97 29,916.97 216.4K
15:44 29,918.56 29,918.56 29,910.60 29,910.60 2,136.1K
15:45 29,904.24 29,904.24 29,902.65 29,904.24 166.9K
15:46 29,904.24 29,910.60 29,904.24 29,910.60 319.2K
15:47 29,921.95 29,921.95 29,914.00 29,918.76 300.8K
15:48 29,917.17 29,921.02 29,917.17 29,921.02 103.0K
15:49 29,921.02 29,921.02 29,919.43 29,919.43 172.5K
15:50 29,919.43 29,921.02 29,919.43 29,920.92 125.5K
15:51 29,920.92 29,920.92 29,915.20 29,915.20 182.7K
15:52 29,913.61 29,915.20 29,913.61 29,915.20 212.3K
15:53 29,924.74 29,924.74 29,923.39 29,923.39 3,388.6K
15:54 29,923.39 29,926.16 29,923.39 29,926.16 147.9K
15:55 29,926.16 29,927.75 29,926.16 29,927.75 569.4K
15:56 29,927.75 29,927.75 29,926.16 29,927.75 160.0K
15:57 29,927.75 29,942.05 29,927.75 29,942.05 1,671.1K
15:58 29,935.69 29,935.69 29,927.74 29,932.51 888.7K
15:59 29,932.51 29,933.49 29,932.51 29,933.49 243.3K
16:00 29,936.67 29,936.67 29,927.26 29,927.26 135.0K
16:01 29,928.85 29,928.85 29,915.92 29,915.92 251.8K
16:02 29,911.43 29,916.61 29,911.43 29,911.84 342.0K
16:03 29,916.61 29,916.61 29,910.68 29,910.91 152.9K
16:04 29,910.91 29,947.22 29,910.91 29,947.22 427.0K
16:05 29,947.22 29,947.22 29,930.15 29,930.15 111.7K
16:06 29,930.15 29,933.33 29,930.15 29,933.33 10,749.7K
16:07 29,933.33 29,934.24 29,932.65 29,934.24 590.2K
16:08 29,933.55 29,933.55 29,932.86 29,932.86 200.8K
16:09 29,932.86 29,932.86 29,930.25 29,930.25 117.9K
16:10 29,930.25 29,930.25 29,926.09 29,926.09 78.2K
16:11 29,926.09 29,926.09 29,926.09 29,926.09 209.5K
16:12 29,926.09 29,926.09 29,926.09 29,926.09 127.9K
16:13 29,926.09 29,930.95 29,926.09 29,929.36 998.9K
16:14 29,930.95 29,943.89 29,930.95 29,943.89 269.4K
16:15 29,934.18 29,934.18 29,933.49 29,933.49 479.5K
16:16 29,933.49 29,950.57 29,933.49 29,950.57 321.3K
16:17 29,950.57 29,950.57 29,937.16 29,940.34 233.9K
16:18 29,940.57 29,940.57 29,937.39 29,937.39 84.1K
16:19 29,940.57 29,940.57 29,940.57 29,940.57 108.8K
16:20 29,935.69 29,935.69 29,935.69 29,935.69 291.5K
16:21 29,937.28 29,937.28 29,935.89 29,935.89 2,057.2K
16:22 29,935.89 29,935.89 29,935.89 29,935.89 1,414.4K
16:23 29,935.89 29,936.59 29,935.89 29,936.59 499.7K
16:24 29,935.00 29,936.59 29,935.00 29,936.59 282.3K
16:25 29,936.59 29,947.72 29,936.59 29,947.72 1,382.5K
16:26 29,946.13 29,947.72 29,946.13 29,947.72 224.2K
16:27 29,947.72 29,948.62 29,947.72 29,948.62 160.4K
16:28 29,947.03 29,948.62 29,947.03 29,948.62 108.9K
16:29 29,948.62 29,951.13 29,948.62 29,951.13 212.1K
16:30 29,951.13 29,952.72 29,940.00 29,940.00 570.6K
16:31 29,944.77 29,949.54 29,941.59 29,943.10 348.3K
16:32 29,946.28 29,946.28 29,933.55 29,933.55 1,339.0K
16:33 29,943.26 29,948.03 29,938.49 29,948.03 1,076.0K
16:34 29,949.62 29,949.62 29,949.62 29,949.62 89.7K
16:35 29,949.62 29,949.62 29,941.67 29,944.85 104.4K
16:36 29,946.44 29,949.62 29,943.26 29,944.85 147.3K
16:37 29,944.85 29,949.01 29,944.85 29,949.01 78.9K
16:38 29,952.19 29,953.78 29,950.60 29,952.19 115.3K
16:39 29,950.60 29,950.60 29,944.01 29,944.01 755.4K
16:40 29,947.19 29,951.96 29,947.19 29,951.96 217.7K
16:41 29,942.42 29,953.55 29,942.42 29,953.55 204.9K
16:42 29,953.55 29,954.24 29,949.47 29,949.47 161.5K
16:43 29,954.24 29,954.24 29,941.37 29,941.37 124.9K
16:44 29,941.37 29,941.37 29,935.00 29,935.00 192.1K
16:45 29,938.19 29,941.37 29,936.60 29,941.37 108.8K
16:46 29,941.37 29,941.37 29,935.00 29,935.00 83.2K
16:47 29,935.21 29,935.21 29,927.15 29,927.15 96.1K
16:48 29,919.20 29,928.74 29,919.20 29,928.74 287.9K
16:49 29,928.74 29,931.92 29,928.74 29,930.33 153.6K
16:50 29,929.15 29,940.53 29,929.15 29,940.53 136.8K
16:51 29,940.53 29,940.53 29,934.17 29,934.17 189.6K
16:52 29,940.53 29,940.53 29,938.94 29,940.53 70.3K
16:53 29,938.94 29,940.53 29,938.94 29,938.94 96.4K
16:54 29,934.37 29,939.15 29,934.37 29,937.56 221.8K
16:55 29,937.56 29,945.67 29,937.56 29,942.49 169.5K
16:56 29,937.72 29,937.72 29,929.76 29,932.95 638.6K
16:57 29,936.13 29,936.13 29,934.54 29,936.13 63.9K
16:58 29,936.13 29,936.13 29,936.13 29,936.13 441.8K
16:59 29,937.72 29,937.72 29,921.35 29,922.94 100.9K
17:00 29,922.94 29,923.66 29,922.94 29,923.66 246.6K
17:01 29,922.07 29,923.66 29,920.48 29,922.07 826.1K
17:02 29,922.07 29,923.66 29,918.89 29,918.89 77.0K
17:03 29,922.07 29,925.25 29,922.07 29,925.25 70.4K
17:04 29,926.84 29,926.84 29,926.84 29,926.84 820.1K
17:05 29,926.84 29,932.53 29,926.84 29,932.53 65.6K
17:06 29,932.53 29,932.53 29,932.53 29,932.53 94.6K
17:07 29,932.53 29,932.53 29,929.30 29,929.30 97.4K
17:08 29,926.06 29,926.06 29,926.06 29,926.06 119.5K
17:09 29,926.06 29,926.06 29,926.06 29,926.06 76.9K
17:10 29,926.06 29,926.06 29,926.06 29,926.06 87.5K
17:11 29,926.06 29,927.65 29,926.06 29,927.65 70.5K
17:12 29,927.65 29,934.94 29,927.65 29,934.94 107.6K
17:13 29,940.48 29,940.48 29,934.73 29,936.32 211.5K
17:14 29,936.32 29,936.32 29,934.73 29,934.73 115.3K
17:15 29,934.73 29,934.73 29,934.73 29,934.73 76.9K
17:16 29,934.73 29,934.73 29,934.73 29,934.73 192.2K
17:17 29,936.32 29,936.32 29,934.73 29,934.73 179.4K
17:18 29,934.73 29,934.73 29,934.73 29,934.73 140.9K
17:19 29,933.14 29,934.73 29,933.14 29,934.73 76.9K
17:20 29,934.73 29,934.73 29,934.73 29,934.73 96.9K
17:21 29,934.73 29,934.73 29,934.73 29,934.73 96.1K
17:22 29,933.09 29,942.79 29,933.09 29,939.61 145.6K
17:23 29,942.79 29,942.79 29,941.41 29,941.41 109.5K
17:24 29,941.41 29,941.41 29,936.63 29,936.63 199.3K
17:25 29,939.41 29,945.77 29,928.02 29,928.02 98.9K
17:26 29,932.79 29,936.26 29,932.79 29,936.26 91.6K
17:27 29,931.49 29,937.85 29,928.30 29,928.30 185.7K
17:28 29,931.49 29,936.26 29,931.49 29,933.08 102.5K
17:29 29,931.49 29,931.49 29,928.30 29,928.30 76.8K
17:30 29,938.77 29,939.87 29,936.69 29,939.87 100.6K
17:31 29,938.28 29,939.87 29,938.28 29,938.28 155.3K
17:32 29,939.67 29,941.26 29,939.67 29,939.67 64.8K
17:33 29,941.26 29,942.85 29,939.67 29,939.67 320.4K
17:34 29,941.26 29,954.23 29,941.26 29,954.23 124.8K
17:35 29,952.64 29,952.64 29,944.69 29,944.69 1,217.0K
17:36 29,944.69 29,944.69 29,933.30 29,933.30 158.1K
17:37 29,933.30 29,934.69 29,933.30 29,934.69 64.9K
17:38 29,934.69 29,934.69 29,934.69 29,934.69 117.3K
17:39 29,934.69 29,934.70 29,931.22 29,934.70 329.6K
17:40 29,936.63 29,936.63 29,928.68 29,935.04 915.5K
17:41 29,936.63 29,941.40 29,936.63 29,941.40 83.3K
17:42 29,941.40 29,950.81 29,941.40 29,950.81 259.5K
17:43 29,950.81 29,950.81 29,950.81 29,950.81 70.5K
17:44 29,949.22 29,949.22 29,942.85 29,947.63 135.2K
17:45 29,947.63 29,947.63 29,947.40 29,947.40 70.8K
17:46 29,947.40 29,947.40 29,937.99 29,944.35 227.4K
17:47 29,944.35 29,949.44 29,944.15 29,949.44 104.4K
17:48 29,960.82 29,960.82 29,960.82 29,960.82 96.7K
17:49 29,960.82 29,960.82 29,960.14 29,960.14 125.7K
17:50 29,960.14 29,960.14 29,960.14 29,960.14 230.7K
17:51 29,960.14 29,960.14 29,960.14 29,960.14 153.8K
17:52 29,960.14 29,961.73 29,960.14 29,961.73 137.4K
17:53 29,961.73 29,961.73 29,956.96 29,961.73 76.9K
17:54 29,971.66 29,971.66 29,971.66 29,971.66 253.0K
17:55 29,971.66 29,971.66 29,966.89 29,969.58 219.2K
17:56 29,966.40 29,969.58 29,966.40 29,969.58 76.9K
17:57 29,969.58 29,969.58 29,969.58 29,969.58 76.9K
17:58 29,969.58 29,969.58 29,969.58 29,969.58 70.5K
17:59 29,971.17 29,971.17 29,971.17 29,971.17 96.1K
18:00 29,971.17 29,971.87 29,967.99 29,970.28 475.0K
18:01 29,972.78 29,972.78 29,969.55 29,969.55 1,826.0K
18:02 29,967.96 29,967.96 29,966.37 29,966.37 109.0K
18:03 29,966.37 29,966.37 29,948.87 29,948.87 570.6K
18:04 29,950.46 29,960.00 29,950.46 29,960.00 204.7K
18:05 29,966.37 29,967.96 29,966.37 29,967.96 83.3K
18:06 29,967.96 29,967.96 29,958.25 29,958.25 99.1K
18:07 29,958.25 29,967.96 29,958.25 29,967.96 136.8K
18:08 29,966.37 29,966.37 29,966.37 29,966.37 192.3K
18:09 29,949.29 29,949.29 29,947.70 29,947.70 85.5K
18:10 29,954.54 29,954.54 29,948.18 29,948.18 244.6K
18:11 29,948.18 29,948.18 29,946.59 29,946.59 127.9K
18:12 29,943.40 29,944.99 29,943.40 29,944.99 275.7K
18:13 29,948.18 29,948.18 29,946.64 29,946.64 162.6K
18:14 29,933.70 29,933.70 29,932.11 29,932.11 275.4K
18:15 29,932.11 29,932.11 29,924.16 29,924.16 901.0K
18:16 29,917.79 29,924.16 29,901.89 29,924.16 2,017.1K
18:17 29,913.69 29,914.61 29,913.69 29,914.61 946.5K
18:18 29,914.61 29,926.24 29,914.61 29,919.87 154.6K
18:19 29,902.38 29,903.97 29,898.53 29,898.53 1,658.9K
18:20 29,898.53 29,903.76 29,898.53 29,903.76 155.4K
18:21 29,902.17 29,909.03 29,902.17 29,909.03 330.2K
18:22 29,909.03 29,909.03 29,909.03 29,909.03 0.0K
18:23 29,909.03 29,909.03 29,909.03 29,909.03 509.9K
18:24 29,909.03 29,909.03 29,904.87 29,904.87 210.9K
18:25 29,917.81 29,922.58 29,917.81 29,922.58 275.9K
18:26 29,922.58 29,935.30 29,922.58 29,935.30 127.7K
18:27 29,925.76 29,925.76 29,919.63 29,919.63 933.5K
18:28 29,919.63 29,923.10 29,919.63 29,923.10 105.8K
18:29 29,923.10 29,923.10 29,919.92 29,921.51 51.0K
18:30 29,927.87 29,927.87 29,911.52 29,911.52 975.9K
18:31 29,911.52 29,915.68 29,911.52 29,915.68 721.8K
18:32 29,915.68 29,919.43 29,912.50 29,916.25 817.6K
18:33 29,916.25 29,920.76 29,916.25 29,920.76 246.8K
18:34 29,920.76 29,931.69 29,920.76 29,931.69 61.6K
18:35 29,940.38 29,947.32 29,940.38 29,947.32 372.2K
18:36 29,924.55 29,927.16 29,924.55 29,927.16 226.2K
18:37 29,929.12 29,929.12 29,905.72 29,905.72 272.3K
18:38 29,905.72 29,925.94 29,905.72 29,919.69 839.3K
18:39 29,922.92 29,929.28 29,922.92 29,929.28 22.8K
18:40 29,928.56 29,928.56 29,928.56 29,928.56 87.1K
18:51 29,915.06 29,915.06 29,915.06 29,915.06 2,912.3K
23:49 29,915.06 29,915.06 29,915.06 29,915.06 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし