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 29,001.85 29,001.85 29,001.85 29,001.85 0.0K
09:51 29,001.85 29,001.85 28,971.63 28,971.63 341.0K
09:52 28,971.63 28,971.63 28,971.63 28,971.63 0.0K
09:53 28,971.63 28,979.58 28,971.63 28,979.58 62.0K
09:54 28,979.58 28,979.58 28,979.58 28,979.58 0.0K
09:55 28,973.22 28,977.99 28,971.63 28,977.99 43.4K
09:56 28,981.17 28,981.17 28,981.17 28,981.17 6.2K
09:57 28,981.17 28,981.17 28,971.63 28,971.63 55.8K
09:58 28,971.63 28,974.81 28,971.63 28,971.63 31.0K
09:59 28,971.63 28,974.81 28,971.63 28,974.81 31.0K
10:00 28,974.81 29,024.12 28,974.81 29,024.12 2,253.6K
10:01 29,027.30 29,027.30 28,966.94 28,966.94 497.5K
10:02 28,995.17 29,015.84 28,995.17 29,015.84 619.5K
10:03 29,015.84 29,038.59 29,015.84 29,038.59 671.2K
10:04 29,038.59 29,038.59 29,033.82 29,038.59 688.5K
10:05 29,037.68 29,037.68 29,027.64 29,032.87 342.7K
10:06 29,023.05 29,056.89 29,023.05 29,056.89 238.1K
10:07 29,046.67 29,046.67 29,037.33 29,037.33 226.7K
10:08 29,023.42 29,023.42 29,023.42 29,023.42 27.3K
10:09 29,023.42 29,026.39 29,023.42 29,026.39 2.2K
10:10 29,025.47 29,025.47 29,009.49 29,009.49 57.2K
10:11 28,990.31 28,990.31 28,988.23 28,988.23 104.8K
10:12 28,988.23 28,988.23 28,986.59 28,988.18 134.0K
10:13 29,002.74 29,005.92 29,002.74 29,005.92 235.8K
10:14 29,009.59 29,020.94 29,009.59 29,018.47 255.3K
10:15 29,013.71 29,013.71 29,013.71 29,013.71 304.5K
10:16 29,022.56 29,026.61 29,022.04 29,026.61 636.9K
10:17 29,028.20 29,037.75 29,026.61 29,031.38 1,105.0K
10:18 29,032.97 29,032.97 29,023.88 29,023.88 52.9K
10:19 29,028.25 29,028.25 29,008.94 29,008.94 404.5K
10:20 29,007.35 29,013.02 28,983.92 28,983.92 943.4K
10:21 28,983.98 29,002.65 28,983.98 29,002.65 67.9K
10:22 29,002.65 29,008.79 29,002.65 29,008.79 200.8K
10:23 29,008.56 29,008.56 29,008.56 29,008.56 67.0K
10:24 29,003.24 29,005.53 29,003.24 29,005.53 10.0K
10:25 29,005.30 29,007.79 29,005.30 29,006.20 102.9K
10:26 29,014.41 29,019.95 29,014.41 29,016.26 73.6K
10:27 29,016.26 29,016.26 29,014.67 29,014.67 58.9K
10:28 29,011.49 29,011.49 28,981.24 28,981.24 95.2K
10:29 28,982.83 28,982.83 28,979.37 28,979.37 49.0K
10:30 28,977.78 28,982.55 28,971.31 28,971.31 100.3K
10:31 28,971.31 28,971.31 28,968.13 28,971.31 58.4K
10:32 28,971.31 28,971.31 28,971.31 28,971.31 6.2K
10:33 28,972.90 28,972.90 28,972.90 28,972.90 24.8K
10:34 28,972.90 28,977.67 28,972.90 28,977.67 97.7K
10:35 28,977.67 28,987.21 28,977.67 28,987.21 43.4K
10:36 28,987.21 28,987.21 28,976.31 28,976.31 8.9K
10:37 28,976.31 28,984.26 28,976.31 28,984.26 27.7K
10:38 28,989.11 28,990.70 28,989.11 28,990.70 12.3K
10:39 28,990.70 28,990.70 28,990.70 28,990.70 0.0K
10:40 28,990.70 29,003.43 28,990.70 29,003.43 105.5K
10:41 28,992.59 28,992.59 28,981.58 28,981.58 73.9K
10:42 28,981.58 28,985.76 28,981.58 28,985.76 378.9K
10:43 28,990.53 29,007.60 28,990.53 29,007.60 28.6K
10:44 29,007.60 29,007.60 29,007.60 29,007.60 18.6K
10:45 29,007.60 29,009.68 29,003.21 29,003.21 7.2K
10:46 29,003.21 29,003.21 29,003.21 29,003.21 32.6K
10:47 29,003.21 29,003.21 29,003.21 29,003.21 0.0K
10:48 29,003.21 29,007.99 29,003.21 29,007.99 527.5K
10:49 29,007.99 29,010.74 29,007.99 29,010.74 11.9K
10:50 29,016.82 29,018.52 29,015.34 29,015.34 197.1K
10:51 29,012.16 29,012.16 29,005.80 29,005.80 62.0K
10:52 29,005.80 29,005.80 28,975.99 28,975.99 143.4K
10:53 28,975.99 28,975.99 28,975.99 28,975.99 0.0K
10:54 28,975.99 28,979.18 28,974.40 28,974.40 216.7K
10:55 28,975.99 28,982.36 28,975.99 28,982.36 12.4K
10:56 28,982.13 28,985.60 28,982.13 28,985.60 16.0K
10:57 28,985.60 28,985.60 28,979.24 28,979.24 27.0K
10:58 28,979.24 28,979.24 28,972.88 28,972.88 111.4K
10:59 28,972.88 28,972.88 28,964.92 28,964.92 151.9K
11:00 28,966.51 28,972.83 28,963.28 28,972.83 246.0K
11:01 28,972.83 28,979.19 28,972.83 28,979.19 7.9K
11:02 28,965.30 28,969.83 28,960.96 28,960.96 127.2K
11:03 28,958.91 28,962.15 28,958.91 28,958.97 94.7K
11:04 28,957.38 28,957.38 28,955.79 28,957.38 166.9K
11:05 28,957.38 28,957.38 28,957.38 28,957.38 0.0K
11:06 28,957.38 28,958.97 28,957.38 28,958.97 6.2K
11:07 28,958.97 28,958.97 28,958.97 28,958.97 145.6K
11:08 28,958.97 28,966.92 28,958.97 28,966.92 80.4K
11:09 28,962.15 28,962.15 28,962.15 28,962.15 18.6K
11:10 28,963.74 28,963.74 28,963.74 28,963.74 30.9K
11:11 28,963.74 28,968.51 28,963.74 28,968.51 13.1K
11:12 28,968.51 28,968.51 28,965.33 28,965.33 55.7K
11:13 28,965.33 28,974.44 28,965.33 28,968.08 34.2K
11:14 28,968.78 28,968.78 28,965.60 28,965.60 196.7K
11:15 28,965.60 28,965.60 28,964.01 28,964.01 612.0K
11:16 28,964.01 28,977.90 28,962.42 28,977.90 151.6K
11:17 28,976.31 28,976.31 28,976.31 28,976.31 199.2K
11:18 28,972.53 28,972.53 28,939.13 28,939.13 3,411.8K
11:19 28,943.90 28,970.94 28,943.90 28,970.94 3,752.9K
11:20 28,974.17 28,974.17 28,966.22 28,966.22 14.2K
11:21 28,956.68 28,956.68 28,956.68 28,956.68 285.2K
11:22 28,956.68 28,959.86 28,956.68 28,959.86 18.6K
11:23 28,959.86 28,959.86 28,958.27 28,959.41 36.7K
11:24 28,959.41 28,959.41 28,959.41 28,959.41 3.4K
11:25 28,964.18 28,964.18 28,964.18 28,964.18 8.5K
11:26 28,951.97 28,952.89 28,951.30 28,952.89 77.0K
11:27 28,952.89 28,952.89 28,950.60 28,950.60 6.9K
11:28 28,949.01 28,958.56 28,941.48 28,941.48 77.0K
11:29 28,941.48 28,941.48 28,936.48 28,936.94 62.3K
11:30 28,936.94 28,954.69 28,936.94 28,954.69 10.0K
11:31 28,954.69 28,954.69 28,948.32 28,948.32 123.7K
11:32 28,953.09 28,953.09 28,948.32 28,948.32 142.3K
11:33 28,948.32 28,953.09 28,948.09 28,948.09 155.0K
11:34 28,948.09 28,948.79 28,948.09 28,948.79 106.0K
11:35 28,948.79 28,964.96 28,948.79 28,964.96 93.6K
11:36 28,964.96 28,964.96 28,957.24 28,957.24 513.6K
11:37 28,958.83 28,969.96 28,958.83 28,966.78 154.9K
11:38 28,966.78 28,966.78 28,966.78 28,966.78 6.2K
11:39 28,970.19 28,987.27 28,970.19 28,987.27 204.1K
11:40 28,993.63 28,994.55 28,987.27 28,994.55 37.1K
11:41 28,994.55 28,995.70 28,994.55 28,995.70 6.9K
11:42 28,995.70 29,002.06 28,995.70 29,002.06 205.1K
11:43 29,002.06 29,002.06 29,000.47 29,000.47 80.5K
11:44 29,005.24 29,005.24 29,000.47 29,000.47 44.2K
11:45 28,999.77 29,006.14 28,985.19 28,985.19 39.8K
11:46 28,981.95 28,981.95 28,981.95 28,981.95 35.8K
11:47 28,981.95 28,986.73 28,981.95 28,986.73 458.7K
11:48 28,982.19 28,986.97 28,982.19 28,986.97 36.8K
11:49 28,986.97 28,986.97 28,986.97 28,986.97 18.6K
11:50 28,986.97 28,986.97 28,986.97 28,986.97 6.2K
11:51 28,988.56 28,999.00 28,988.56 28,993.52 244.2K
11:52 28,993.52 29,001.47 28,981.96 28,981.96 104.3K
11:53 28,981.96 28,986.74 28,981.96 28,986.74 102.0K
11:54 29,014.50 29,014.50 29,012.91 29,013.81 353.9K
11:55 29,013.81 29,013.81 29,004.95 29,004.95 122.0K
11:56 29,004.95 29,004.95 29,003.36 29,003.36 80.6K
11:57 29,003.36 29,005.18 29,003.36 29,003.59 38.3K
11:58 29,008.36 29,008.36 28,997.23 28,999.74 404.4K
11:59 28,999.74 29,006.10 28,999.74 29,006.10 12.4K
12:00 29,012.46 29,014.05 29,012.46 29,014.05 49.6K
12:01 29,014.05 29,024.57 29,014.05 29,024.57 85.5K
12:02 29,026.16 29,026.16 29,018.88 29,018.88 62.8K
12:03 29,018.88 29,028.42 29,018.88 29,028.42 86.9K
12:04 29,028.42 29,030.02 29,028.41 29,028.41 7.3K
12:05 29,028.41 29,028.41 29,026.82 29,027.28 10.0K
12:06 29,028.87 29,028.87 29,020.92 29,020.92 12.4K
12:07 29,017.74 29,017.74 29,017.74 29,017.74 6.2K
12:08 29,006.35 29,006.35 29,006.35 29,006.35 3.0K
12:09 29,006.35 29,012.59 29,006.35 29,007.82 41.4K
12:10 29,007.82 29,043.42 29,007.82 29,041.82 83.9K
12:11 29,041.82 29,046.60 29,041.82 29,046.60 31.0K
12:12 29,045.01 29,045.01 29,040.23 29,040.23 198.4K
12:13 29,015.87 29,017.25 29,015.87 29,017.25 158.8K
12:14 29,017.25 29,022.02 29,017.25 29,020.20 142.8K
12:15 29,017.02 29,017.02 29,017.02 29,017.02 55.8K
12:16 29,021.79 29,021.79 29,001.39 29,001.39 161.5K
12:17 28,995.03 28,999.80 28,993.44 28,999.80 46.8K
12:18 28,999.80 28,999.80 28,996.62 28,996.62 31.0K
12:19 28,991.85 29,008.00 28,991.85 29,008.00 186.6K
12:20 29,008.23 29,009.77 29,005.00 29,005.00 33.6K
12:21 29,011.36 29,016.93 29,008.18 29,016.93 163.4K
12:22 29,010.52 29,013.70 29,010.52 29,013.70 199.1K
12:23 29,013.00 29,013.70 29,012.11 29,012.11 225.5K
12:24 29,012.34 29,015.52 29,012.34 29,015.52 154.6K
12:25 29,015.52 29,039.38 29,015.52 29,034.60 958.2K
12:26 29,051.97 29,055.15 29,050.38 29,055.15 84.9K
12:27 29,051.97 29,069.05 29,051.97 29,069.05 8.5K
12:28 29,059.50 29,059.50 29,056.32 29,056.32 761.0K
12:29 29,056.32 29,062.01 29,050.63 29,062.01 15.2K
12:30 29,062.01 29,078.82 29,062.01 29,076.55 233.9K
12:31 29,086.25 29,086.25 29,074.34 29,077.52 229.4K
12:32 29,074.34 29,074.34 29,074.34 29,074.34 12.4K
12:33 29,071.16 29,071.16 29,071.16 29,071.16 211.0K
12:34 29,071.16 29,071.16 29,064.58 29,064.58 274.2K
12:35 29,064.12 29,065.71 29,064.12 29,064.12 211.1K
12:36 29,065.71 29,065.71 29,062.53 29,064.12 372.1K
12:37 29,064.12 29,069.67 29,058.24 29,058.24 123.1K
12:38 29,057.54 29,070.27 29,057.54 29,070.27 19.9K
12:39 29,065.50 29,070.27 29,065.50 29,070.27 136.6K
12:40 29,064.72 29,065.18 29,064.72 29,065.18 25.4K
12:41 29,063.58 29,063.58 29,058.81 29,058.81 13.1K
12:42 29,065.95 29,070.73 29,065.95 29,068.67 47.8K
12:43 29,068.67 29,070.26 29,068.67 29,070.26 20.7K
12:44 29,070.73 29,070.73 29,063.81 29,063.81 11.2K
12:45 29,063.81 29,067.06 29,063.81 29,067.06 179.9K
12:46 29,067.06 29,067.06 29,061.37 29,061.37 3.8K
12:47 29,061.37 29,061.37 29,060.68 29,060.68 53.2K
12:48 29,060.68 29,066.37 29,060.68 29,064.78 106.3K
12:49 29,064.78 29,064.78 29,051.84 29,052.30 16.8K
12:50 29,053.68 29,054.38 29,053.68 29,054.38 4.8K
12:51 29,050.22 29,054.55 29,050.22 29,051.37 87.4K
12:52 29,051.37 29,051.37 29,051.37 29,051.37 0.0K
12:53 29,051.37 29,057.73 29,051.37 29,056.14 49.7K
12:54 29,056.14 29,057.73 29,056.14 29,057.73 12.4K
12:55 29,059.32 29,059.32 29,059.32 29,059.32 126.4K
12:56 29,059.32 29,063.36 29,054.55 29,063.36 76.7K
12:57 29,063.36 29,063.36 29,063.36 29,063.36 6.2K
12:58 29,069.72 29,070.62 29,069.03 29,070.62 634.3K
12:59 29,070.62 29,070.62 29,069.03 29,069.03 6.9K
13:00 29,067.44 29,068.80 29,067.21 29,068.80 546.6K
13:01 29,068.80 29,073.62 29,068.80 29,073.62 47.9K
13:02 29,073.62 29,073.62 29,073.62 29,073.62 43.5K
13:03 29,070.44 29,073.62 29,070.44 29,073.62 31.1K
13:04 29,073.62 29,073.62 29,064.08 29,064.08 867.5K
13:05 29,064.08 29,082.31 29,064.08 29,082.31 31.4K
13:06 29,082.31 29,082.31 29,075.95 29,075.95 1,241.3K
13:07 29,070.31 29,070.31 29,065.93 29,067.99 1,704.7K
13:08 29,067.99 29,070.99 29,067.76 29,070.99 25.1K
13:09 29,070.99 29,070.99 29,064.63 29,064.63 35.3K
13:10 29,059.78 29,059.78 29,059.78 29,059.78 7.6K
13:11 29,059.78 29,066.14 29,059.78 29,059.78 31.0K
13:12 29,059.78 29,060.69 29,059.78 29,060.69 0.2K
13:13 29,065.47 29,065.69 29,062.51 29,062.51 663.7K
13:14 29,062.51 29,065.75 29,062.51 29,065.75 1.6K
13:15 29,064.16 29,065.75 29,064.16 29,065.52 31.4K
13:16 29,057.46 29,065.52 29,057.46 29,065.52 49.0K
13:17 29,065.52 29,076.65 29,065.52 29,076.65 37.2K
13:18 29,076.65 29,076.65 29,070.29 29,070.29 68.2K
13:19 29,068.70 29,068.70 29,051.62 29,051.62 38.5K
13:20 29,051.62 29,051.62 29,051.62 29,051.62 3.2K
13:21 29,048.28 29,048.28 29,048.28 29,048.28 7.0K
13:22 29,048.28 29,048.28 29,041.92 29,041.92 31.0K
13:23 29,046.46 29,046.46 29,041.00 29,041.00 149.8K
13:24 29,041.69 29,044.87 29,041.69 29,043.28 118.6K
13:25 29,043.97 29,043.97 29,041.46 29,041.46 31.2K
13:26 29,041.46 29,041.46 29,038.96 29,038.96 49.7K
13:27 29,038.96 29,040.55 29,037.36 29,037.36 27.7K
13:28 29,037.36 29,038.96 29,037.36 29,038.96 117.9K
13:29 29,038.73 29,040.32 29,029.85 29,029.85 45.1K
13:30 29,039.79 29,039.79 29,039.10 29,039.10 53.4K
13:31 29,039.10 29,039.10 29,039.10 29,039.10 68.2K
13:32 29,039.10 29,039.10 29,039.10 29,039.10 26.4K
13:33 29,039.10 29,039.10 29,039.10 29,039.10 0.0K
13:34 29,039.10 29,045.46 29,039.10 29,045.46 59.8K
13:35 29,047.05 29,047.05 29,038.64 29,038.64 129.5K
13:36 29,028.94 29,028.94 29,027.57 29,027.57 195.5K
13:37 29,026.65 29,029.81 29,025.03 29,025.03 158.9K
13:38 29,025.03 29,029.58 29,025.03 29,025.03 35.8K
13:39 29,025.03 29,026.63 29,025.03 29,026.63 39.0K
13:40 29,023.44 29,023.44 28,996.13 28,996.13 584.3K
13:41 28,999.31 28,999.31 28,992.95 28,992.95 125.9K
13:42 28,992.95 28,992.95 28,992.95 28,992.95 106.0K
13:43 29,000.90 29,011.90 29,000.90 29,009.84 63.2K
13:44 29,012.35 29,024.63 29,012.35 29,024.63 635.1K
13:45 29,024.63 29,024.63 29,019.86 29,019.86 38.8K
13:46 29,019.86 29,030.32 29,019.86 29,026.17 38.5K
13:47 29,026.17 29,030.94 29,026.17 29,029.80 40.7K
13:48 29,026.62 29,026.62 29,012.08 29,012.08 855.8K
13:49 29,012.08 29,012.08 29,008.90 29,008.90 28.0K
13:50 29,006.38 29,006.38 29,006.38 29,006.38 0.7K
13:51 29,001.61 29,007.97 29,001.61 29,006.38 37.2K
13:52 29,006.38 29,006.38 29,006.38 29,006.38 7.7K
13:53 29,010.54 29,012.83 29,010.54 29,012.83 21.4K
13:54 29,012.83 29,013.06 29,012.83 29,013.06 8.5K
13:55 29,013.06 29,013.06 29,008.06 29,008.06 223.0K
13:56 29,008.06 29,010.14 29,008.06 29,010.14 29.6K
13:57 29,010.14 29,018.25 29,008.54 29,018.25 119.2K
13:58 29,015.07 29,019.84 29,013.48 29,013.48 18.6K
13:59 29,013.48 29,013.48 29,013.48 29,013.48 18.6K
14:00 29,018.25 29,018.25 29,013.48 29,013.48 18.6K
14:01 29,015.07 29,018.25 29,015.07 29,018.25 74.3K
14:02 29,018.25 29,018.25 29,014.58 29,014.58 19.3K
14:03 29,018.05 29,018.05 29,018.05 29,018.05 0.7K
14:04 29,018.05 29,018.05 29,014.38 29,014.38 151.3K
14:05 29,014.38 29,019.15 29,014.38 29,019.15 39.3K
14:06 29,015.97 29,018.71 29,014.35 29,014.35 30.0K
14:07 29,017.12 29,017.12 29,017.12 29,017.12 3.9K
14:08 29,017.12 29,017.12 29,015.53 29,015.53 28.3K
14:09 29,013.94 29,013.94 29,013.94 29,013.94 111.4K
14:10 29,013.94 29,013.94 29,013.94 29,013.94 18.8K
14:11 29,013.94 29,021.90 29,013.94 29,021.90 131.6K
14:12 29,015.53 29,015.53 29,015.53 29,015.53 43.3K
14:13 29,012.35 29,012.35 28,998.70 28,998.70 1,793.6K
14:14 28,998.47 28,998.47 28,969.29 28,969.29 86.3K
14:15 28,969.29 28,970.88 28,968.80 28,968.80 65.2K
14:16 28,969.49 28,972.67 28,969.49 28,972.67 15.3K
14:17 28,972.67 28,972.67 28,969.49 28,969.49 37.1K
14:18 28,969.49 28,969.49 28,969.49 28,969.49 80.3K
14:19 28,970.18 28,975.44 28,970.18 28,975.44 82.5K
14:20 28,975.44 28,996.61 28,973.85 28,996.61 87.3K
14:21 28,996.61 28,998.21 28,996.61 28,996.61 37.1K
14:22 28,996.61 28,996.61 28,995.02 28,995.02 43.2K
14:23 28,995.02 28,995.02 28,990.91 28,990.91 128.2K
14:24 28,990.91 28,994.58 28,989.31 28,994.58 109.6K
14:25 28,997.76 28,997.76 28,997.30 28,997.30 41.6K
14:26 29,000.48 29,000.48 28,997.30 28,997.30 88.6K
14:27 28,997.30 29,003.87 28,995.91 29,003.87 7.6K
14:28 29,003.87 29,003.87 28,992.45 28,992.45 127.3K
14:29 28,992.45 28,992.45 28,982.91 28,982.91 432.2K
14:30 28,982.91 28,982.91 28,978.08 28,978.08 33.1K
14:31 28,975.67 28,980.44 28,972.49 28,980.44 1,243.6K
14:32 28,975.59 28,982.24 28,970.82 28,982.24 87.1K
14:33 28,982.24 28,982.24 28,967.82 28,969.86 50.2K
14:34 28,969.86 28,969.86 28,966.68 28,969.46 137.8K
14:35 28,971.05 28,972.64 28,971.05 28,972.64 43.2K
14:36 28,979.11 28,993.42 28,979.11 28,993.42 341.1K
14:37 28,993.42 28,993.42 28,993.42 28,993.42 414.6K
14:38 28,976.34 28,976.34 28,971.57 28,971.57 33.9K
14:39 28,971.57 28,973.16 28,971.57 28,973.16 6.2K
14:40 28,973.16 28,973.16 28,968.60 28,968.60 9.6K
14:41 28,968.60 28,988.45 28,968.60 28,988.45 23.5K
14:42 28,993.22 28,993.22 28,993.22 28,993.22 13.8K
14:43 28,988.45 28,993.22 28,988.45 28,993.22 24.7K
14:44 28,986.75 28,986.75 28,986.75 28,986.75 47.3K
14:45 28,986.75 28,986.75 28,965.80 28,965.80 58.1K
14:46 28,965.80 28,991.50 28,965.80 28,991.50 713.3K
14:47 28,991.50 28,991.50 28,986.72 28,986.72 12.4K
14:48 28,986.72 28,986.72 28,986.72 28,986.72 7.6K
14:49 28,986.72 28,986.72 28,986.72 28,986.72 0.0K
14:50 28,986.04 28,992.51 28,986.04 28,992.51 2.0K
14:51 28,992.51 28,998.87 28,992.51 28,992.51 12.4K
14:52 28,998.87 28,998.87 28,998.87 28,998.87 12.4K
14:53 28,998.87 29,000.46 28,998.87 29,000.23 12.5K
14:54 29,000.23 29,000.93 28,992.97 28,992.97 10.3K
14:55 28,992.97 28,996.15 28,992.97 28,996.15 18.5K
14:56 28,996.15 28,999.33 28,996.15 28,999.33 18.5K
14:57 28,999.33 28,999.33 28,999.33 28,999.33 12.4K
14:58 28,999.33 29,002.52 28,999.33 29,000.93 37.3K
14:59 29,000.93 29,001.15 29,000.93 29,001.15 0.9K
15:00 29,001.15 29,001.84 29,000.25 29,000.25 46.4K
15:01 29,000.25 29,000.25 29,000.25 29,000.25 6.2K
15:02 29,000.25 29,000.25 29,000.25 29,000.25 0.0K
15:03 29,000.25 29,000.25 28,998.66 28,998.66 44.5K
15:04 29,003.00 29,003.00 28,998.23 28,998.23 56.1K
15:05 28,998.23 28,998.23 28,998.23 28,998.23 12.4K
15:06 28,998.23 28,998.23 28,998.23 28,998.23 12.4K
15:07 28,998.23 28,998.23 28,997.77 28,997.77 1.3K
15:08 28,974.33 28,996.49 28,974.33 28,996.49 34.0K
15:09 28,994.67 28,994.90 28,994.67 28,994.90 15.9K
15:10 28,994.90 28,994.90 28,994.90 28,994.90 6.2K
15:11 28,994.22 28,994.22 28,994.22 28,994.22 0.9K
15:12 28,994.22 28,998.29 28,994.22 28,998.29 31.6K
15:13 28,998.29 28,999.88 28,998.29 28,999.88 75.6K
15:14 28,998.29 28,998.29 28,998.29 28,998.29 6.2K
15:15 28,998.29 28,999.88 28,998.29 28,999.88 12.4K
15:16 28,999.88 28,999.88 28,998.05 28,998.05 4.4K
15:17 28,998.05 28,998.05 28,996.46 28,996.46 12.4K
15:18 28,996.46 28,996.46 28,996.46 28,996.46 0.0K
15:19 28,996.46 28,996.70 28,994.87 28,996.70 6.4K
15:20 28,987.16 28,987.16 28,987.16 28,987.16 481.2K
15:21 28,987.16 28,990.34 28,987.16 28,990.34 55.6K
15:22 28,993.58 28,993.80 28,993.58 28,993.80 7.3K
15:23 28,993.80 29,005.81 28,990.62 29,005.81 34.2K
15:24 29,001.04 29,001.04 29,001.04 29,001.04 14.2K
15:25 29,001.04 29,001.04 29,001.04 29,001.04 0.0K
15:26 29,001.04 29,001.04 28,997.86 28,997.86 55.7K
15:27 28,999.00 28,999.00 28,997.41 28,997.41 28.1K
15:28 28,997.41 28,999.00 28,997.41 28,999.00 6.2K
15:29 28,999.00 28,999.00 28,995.77 28,995.77 2.4K
15:30 28,991.00 28,991.00 28,989.85 28,989.85 75.7K
15:31 28,991.00 28,997.11 28,991.00 28,997.11 53.6K
15:32 29,000.54 29,003.78 29,000.54 29,003.78 136.0K
15:33 29,000.60 29,000.60 29,000.60 29,000.60 6.2K
15:34 29,000.60 29,000.60 28,995.82 28,995.82 265.4K
15:35 28,995.82 28,995.82 28,995.82 28,995.82 0.0K
15:36 28,995.82 28,995.82 28,991.93 28,993.52 36.6K
15:37 28,997.19 28,997.19 28,997.19 28,997.19 3.1K
15:38 28,993.30 29,001.96 28,993.30 29,001.96 33.4K
15:39 29,001.96 29,001.96 29,000.12 29,000.81 2.3K
15:40 29,000.81 29,004.05 28,989.73 28,989.73 426.5K
15:41 28,989.73 28,989.73 28,983.37 28,986.55 1,078.5K
15:42 28,986.55 29,004.32 28,986.55 29,004.32 444.8K
15:43 29,004.32 29,004.32 29,004.32 29,004.32 1.3K
15:44 29,004.32 29,008.41 28,999.55 29,008.41 322.5K
15:45 29,002.05 29,006.82 29,002.05 29,005.68 55.6K
15:46 29,005.68 29,005.68 28,997.73 28,997.73 154.0K
15:47 28,997.73 28,997.73 28,997.73 28,997.73 0.0K
15:48 29,004.09 29,004.09 29,004.09 29,004.09 91.6K
15:49 29,003.40 29,009.76 29,003.40 29,009.76 376.2K
15:50 29,009.76 29,011.35 29,009.76 29,011.35 37.0K
15:51 29,011.35 29,011.35 29,005.62 29,005.62 51.5K
15:52 29,005.62 29,005.62 29,001.46 29,001.46 0.7K
15:53 29,001.46 29,001.46 29,001.46 29,001.46 0.0K
15:54 29,001.46 29,012.67 29,001.46 29,012.67 32.3K
15:55 29,012.67 29,026.00 29,009.82 29,026.00 175.3K
15:56 29,026.00 29,027.59 29,026.00 29,027.59 6.2K
15:57 29,027.59 29,027.95 29,027.59 29,027.95 23.4K
15:58 29,027.95 29,027.95 29,020.00 29,020.00 55.5K
15:59 29,020.00 29,020.00 29,008.70 29,010.29 154.6K
16:00 29,010.29 29,011.88 29,010.29 29,011.88 12.3K
16:01 29,010.29 29,010.29 29,005.52 29,005.52 141.8K
16:02 29,005.52 29,005.98 29,005.52 29,005.98 82.6K
16:03 29,007.57 29,015.52 29,007.57 29,015.52 37.0K
16:04 29,015.29 29,015.29 29,015.29 29,015.29 1.8K
16:05 29,015.29 29,020.07 29,015.29 29,020.07 74.1K
16:06 29,020.07 29,020.07 28,998.36 28,998.36 33.5K
16:07 28,998.36 29,006.31 28,998.36 29,006.31 32.4K
16:08 29,006.08 29,006.08 29,006.08 29,006.08 61.9K
16:09 29,006.08 29,006.08 29,006.08 29,006.08 0.0K
16:10 29,006.08 29,014.04 29,006.08 29,014.04 775.6K
16:11 29,014.04 29,014.04 29,012.66 29,012.66 14.3K
16:12 29,012.66 29,017.44 29,012.66 29,014.04 235.6K
16:13 29,014.04 29,014.04 29,014.04 29,014.04 0.0K
16:14 29,014.04 29,019.73 29,014.04 29,019.73 1.6K
16:15 29,019.73 29,019.73 29,011.78 29,011.78 62.5K
16:16 29,011.78 29,012.47 29,011.78 29,012.47 1.4K
16:17 29,007.70 29,007.93 29,007.70 29,007.93 6.7K
16:18 29,007.93 29,007.93 29,007.93 29,007.93 0.0K
16:19 29,007.93 29,007.93 28,996.31 28,996.31 2.4K
16:20 28,996.31 28,996.31 28,996.31 28,996.31 0.0K
16:21 29,002.39 29,002.39 29,002.39 29,002.39 63.3K
16:22 29,002.39 29,002.39 29,002.39 29,002.39 12.4K
16:23 28,997.62 28,997.62 28,994.44 28,994.44 67.9K
16:24 28,994.44 28,994.44 28,992.85 28,992.85 49.4K
16:25 28,992.85 28,992.85 28,992.85 28,992.85 0.0K
16:26 28,992.85 28,992.85 28,974.43 28,974.43 99.5K
16:27 28,979.20 28,979.20 28,974.43 28,977.90 25.4K
16:28 28,977.90 28,977.90 28,977.90 28,977.90 0.0K
16:29 28,977.90 28,982.67 28,977.90 28,982.67 6.2K
16:30 28,982.67 28,982.67 28,977.90 28,977.90 6.2K
16:31 28,977.90 28,977.90 28,977.90 28,977.90 12.3K
16:32 28,979.49 28,982.67 28,979.49 28,982.67 80.2K
16:33 28,981.08 28,981.08 28,981.08 28,981.08 24.7K
16:34 28,981.08 29,002.01 28,981.08 29,002.01 96.3K
16:35 29,002.01 29,002.01 29,002.01 29,002.01 0.4K
16:36 29,002.01 29,002.01 29,001.78 29,001.78 0.2K
16:37 29,001.78 29,001.78 29,001.78 29,001.78 6.2K
16:38 28,997.01 28,997.01 28,997.01 28,997.01 37.0K
16:39 28,997.01 28,997.01 28,987.46 28,987.46 61.7K
16:40 28,985.87 28,987.46 28,985.87 28,987.46 43.1K
16:41 28,990.64 28,990.64 28,990.64 28,990.64 6.2K
16:42 28,990.64 28,990.64 28,989.05 28,989.05 12.3K
16:43 28,986.20 28,993.82 28,986.20 28,993.82 44.4K
16:44 28,985.51 28,986.20 28,985.51 28,986.20 65.0K
16:45 28,986.20 28,986.20 28,983.02 28,983.02 12.3K
16:46 28,971.63 28,973.02 28,971.63 28,973.02 24.5K
16:47 28,973.02 28,973.02 28,969.84 28,969.84 92.5K
16:48 28,969.84 28,971.43 28,969.84 28,969.84 647.5K
16:49 28,969.84 28,970.53 28,969.84 28,970.53 13.0K
16:50 28,986.71 28,986.71 28,985.12 28,985.12 154.6K
16:51 28,985.12 28,985.12 28,985.12 28,985.12 6.2K
16:52 28,968.94 28,976.89 28,968.94 28,976.89 7.0K
16:53 28,976.89 28,976.89 28,976.89 28,976.89 0.0K
16:54 28,976.89 28,983.52 28,976.89 28,983.52 370.5K
16:55 28,983.52 29,000.60 28,983.52 29,000.60 1.5K
16:56 29,000.60 29,000.60 29,000.60 29,000.60 17.9K
16:57 29,000.60 29,000.60 28,993.66 28,993.66 122.2K
16:58 28,993.66 28,994.36 28,993.66 28,994.36 9.0K
16:59 28,992.98 28,994.13 28,992.98 28,994.13 12.7K
17:00 28,994.13 28,994.13 28,994.13 28,994.13 0.7K
17:01 28,994.13 29,002.31 28,994.13 29,000.72 12.5K
17:02 29,000.72 29,000.72 29,000.03 29,000.03 67.0K
17:03 29,000.03 29,006.04 29,000.03 29,006.04 5.7K
17:04 29,009.27 29,009.27 29,004.50 29,004.50 22.1K
17:05 29,002.91 29,002.91 29,002.91 29,002.91 568.0K
17:06 29,002.91 29,002.91 28,996.67 28,996.67 40.0K
17:07 28,996.67 28,996.67 28,966.65 28,966.65 32.2K
17:08 28,966.65 28,966.65 28,963.42 28,963.42 28.9K
17:09 28,963.42 28,963.42 28,957.06 28,963.42 388.8K
17:10 28,963.42 28,963.65 28,963.42 28,963.65 0.2K
17:11 28,963.65 28,966.83 28,958.88 28,958.88 67.9K
17:12 28,958.88 28,980.72 28,958.88 28,980.72 7.7K
17:13 28,975.95 28,976.18 28,975.95 28,976.18 6.5K
17:14 28,976.18 28,976.18 28,976.18 28,976.18 0.0K
17:15 28,976.18 28,998.45 28,976.18 28,998.45 438.9K
17:16 28,992.09 28,996.94 28,992.09 28,996.94 93.4K
17:17 29,016.35 29,030.24 29,016.35 29,030.24 22.7K
17:18 29,030.24 29,030.24 29,030.24 29,030.24 12.4K
17:19 29,030.24 29,030.24 29,030.24 29,030.24 18.5K
17:20 29,030.24 29,030.24 29,030.24 29,030.24 6.2K
17:21 29,030.24 29,030.24 29,030.01 29,030.01 9.3K
17:22 29,030.01 29,030.01 29,026.83 29,026.83 7.0K
17:23 29,021.98 29,021.98 29,021.06 29,021.06 34.5K
17:24 29,024.24 29,024.24 29,024.24 29,024.24 12.4K
17:25 29,025.39 29,025.39 29,025.39 29,025.39 1.8K
17:26 29,025.39 29,025.39 29,025.39 29,025.39 0.4K
17:27 29,025.39 29,027.96 29,025.39 29,027.96 20.0K
17:28 29,027.96 29,027.96 29,027.96 29,027.96 0.0K
17:29 29,027.96 29,027.96 29,027.96 29,027.96 1.5K
17:30 29,027.96 29,027.96 29,027.73 29,027.73 2.0K
17:31 29,005.46 29,008.64 29,005.46 29,008.64 2,319.0K
17:32 29,008.64 29,008.64 29,008.64 29,008.64 3.3K
17:33 29,008.64 29,010.03 29,008.64 29,010.03 4.3K
17:34 29,010.03 29,010.03 29,010.03 29,010.03 0.0K
17:35 29,010.03 29,010.03 28,994.40 28,994.40 47.1K
17:36 28,994.40 28,994.40 28,994.40 28,994.40 0.0K
17:37 28,994.40 28,999.17 28,994.40 28,999.17 74.0K
17:38 28,999.40 28,999.40 28,999.17 28,999.17 5.5K
17:39 28,999.17 28,999.17 28,999.17 28,999.17 0.0K
17:40 28,999.17 28,999.17 28,999.17 28,999.17 0.0K
17:41 28,999.17 28,999.17 28,999.17 28,999.17 1.9K
17:42 28,999.17 28,999.17 28,999.17 28,999.17 6.4K
17:43 28,999.17 28,999.17 28,999.17 28,999.17 14.0K
17:44 28,998.48 28,998.48 28,998.48 28,998.48 3.5K
17:45 28,998.48 28,998.48 28,998.48 28,998.48 12.3K
17:46 28,998.48 28,998.48 28,998.48 28,998.48 6.2K
17:47 28,998.48 29,000.07 28,998.48 29,000.07 25.5K
17:48 29,000.07 29,000.07 28,995.22 28,998.92 29.8K
17:49 28,998.92 29,000.07 28,998.92 29,000.07 0.2K
17:50 29,000.07 29,000.07 29,000.07 29,000.07 0.9K
17:51 29,000.07 29,000.07 29,000.07 29,000.07 1.3K
17:52 29,000.07 29,000.07 29,000.07 29,000.07 0.0K
17:53 29,000.07 29,000.07 29,000.07 29,000.07 1.8K
17:54 29,000.07 29,000.07 28,988.93 28,988.93 564.9K
17:55 28,988.93 28,988.93 28,988.93 28,988.93 8.2K
17:56 28,987.34 28,987.34 28,987.34 28,987.34 129.7K
17:57 28,987.34 28,987.34 28,974.69 28,974.69 122.2K
17:58 28,978.15 28,981.34 28,978.15 28,981.34 6.9K
17:59 28,981.34 28,982.03 28,981.34 28,982.03 156.2K
18:00 28,982.03 28,982.26 28,982.03 28,982.26 27.3K
18:01 28,982.26 28,982.95 28,982.26 28,982.95 8.7K
18:02 28,982.95 28,982.95 28,979.77 28,979.77 154.1K
18:03 28,979.77 28,979.77 28,973.53 28,973.53 164.3K
18:04 28,973.53 28,975.61 28,973.53 28,974.02 121.6K
18:05 28,972.92 28,972.92 28,947.84 28,947.84 1,223.6K
18:06 28,947.84 28,947.84 28,947.84 28,947.84 105.7K
18:07 28,948.04 28,948.04 28,948.04 28,948.04 7.2K
18:08 28,948.04 28,948.04 28,948.04 28,948.04 0.2K
18:09 28,940.51 28,940.51 28,940.51 28,940.51 573.8K
18:10 28,940.51 28,940.51 28,940.51 28,940.51 0.0K
18:11 28,940.51 28,940.51 28,940.51 28,940.51 0.0K
18:12 28,940.51 28,945.28 28,940.51 28,945.28 6.9K
18:13 28,945.28 28,945.28 28,945.28 28,945.28 6.2K
18:14 28,945.28 28,945.28 28,933.58 28,933.58 19.9K
18:15 28,933.58 28,941.53 28,933.58 28,941.53 6.9K
18:16 28,941.53 28,941.53 28,941.53 28,941.53 12.3K
18:17 28,941.53 28,941.53 28,933.58 28,933.58 80.1K
18:18 28,921.61 28,927.97 28,921.61 28,927.97 159.0K
18:19 28,920.02 28,920.02 28,920.02 28,920.02 6.2K
18:20 28,916.59 28,916.59 28,916.59 28,916.59 90.4K
18:21 28,925.61 28,933.56 28,925.61 28,933.56 19.9K
18:22 28,920.03 28,927.07 28,920.03 28,927.07 156.6K
18:23 28,919.12 28,919.12 28,919.12 28,919.12 12.3K
18:24 28,919.12 28,919.12 28,919.12 28,919.12 12.3K
18:25 28,919.12 28,919.12 28,917.73 28,917.73 83.5K
18:26 28,916.14 28,916.14 28,916.14 28,916.14 43.1K
18:27 28,916.14 28,916.14 28,912.96 28,912.96 184.7K
18:28 28,922.66 28,922.66 28,921.28 28,921.28 7.7K
18:29 28,921.28 28,921.28 28,919.69 28,921.07 26.0K
18:30 28,924.26 28,932.91 28,924.26 28,932.91 390.2K
18:31 28,932.91 28,942.61 28,932.91 28,942.61 4.1K
18:32 28,942.61 28,942.61 28,936.25 28,936.25 37.0K
18:33 28,937.84 28,937.84 28,936.25 28,936.25 26.7K
18:34 28,936.25 28,936.25 28,936.25 28,936.25 12.3K
18:35 28,936.25 28,936.25 28,934.66 28,934.66 12.3K
18:36 28,933.07 28,934.66 28,933.07 28,934.66 12.3K
18:37 28,934.66 28,934.66 28,934.66 28,934.66 15.6K
18:38 28,934.66 28,935.53 28,934.66 28,935.53 41.0K
18:39 28,952.60 28,952.60 28,951.01 28,951.01 123.4K
18:40 28,951.01 28,951.01 28,951.01 28,951.01 0.0K
18:51 28,944.32 28,944.32 28,944.32 28,944.32 280.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし