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 29,016.84 29,018.43 29,016.84 29,018.43 24.9K
09:51 29,018.43 29,018.43 29,016.84 29,016.84 68.4K
09:52 29,026.38 29,026.38 29,013.66 29,013.66 367.0K
09:53 29,013.66 29,013.66 29,012.07 29,012.07 74.6K
09:54 29,012.07 29,034.34 29,012.07 29,034.34 777.8K
09:55 28,977.76 28,977.76 28,976.17 28,976.17 513.8K
09:56 28,976.17 28,976.17 28,955.49 28,955.49 211.4K
09:57 28,955.49 28,955.49 28,953.90 28,953.90 31.1K
09:58 28,950.72 28,950.72 28,949.13 28,949.13 118.0K
09:59 28,949.13 28,950.72 28,949.13 28,950.72 74.6K
10:00 28,950.72 28,964.81 28,946.17 28,946.17 452.5K
10:01 28,946.17 28,947.76 28,946.17 28,947.76 105.6K
10:02 28,947.76 28,948.50 28,918.46 28,918.46 1,363.7K
10:03 28,937.52 28,937.52 28,935.93 28,935.93 267.3K
10:04 28,935.93 28,935.93 28,928.88 28,928.88 55.0K
10:05 28,926.37 28,926.37 28,921.59 28,921.59 141.4K
10:06 28,917.44 28,917.44 28,915.85 28,915.85 155.8K
10:07 28,917.44 28,933.34 28,917.44 28,933.34 652.9K
10:08 28,933.34 28,933.34 28,915.79 28,915.79 325.4K
10:09 28,931.70 28,931.70 28,922.15 28,928.54 1,173.7K
10:10 28,931.72 28,931.72 28,917.38 28,917.38 306.0K
10:11 28,919.92 28,924.57 28,916.46 28,924.57 194.0K
10:12 28,921.80 28,963.53 28,921.80 28,963.53 167.5K
10:13 28,962.88 28,962.88 28,948.15 28,954.51 192.9K
10:14 28,956.10 28,965.65 28,956.10 28,965.65 712.6K
10:15 28,968.62 28,989.30 28,968.62 28,989.30 355.5K
10:16 28,989.30 28,989.30 28,974.99 28,974.99 576.1K
10:17 28,978.17 28,990.70 28,978.17 28,990.70 53.2K
10:18 29,000.24 29,007.66 29,000.24 29,007.66 179.7K
10:19 29,009.25 29,017.06 29,009.25 29,017.06 270.2K
10:20 29,021.22 29,022.81 29,020.96 29,020.96 449.1K
10:21 29,020.96 29,020.96 29,014.52 29,014.52 56.8K
10:22 28,997.45 28,997.45 28,995.85 28,995.85 13.2K
10:23 29,032.32 29,033.91 29,027.55 29,030.73 196.5K
10:24 29,025.96 29,032.10 29,023.79 29,023.79 60.0K
10:25 29,023.79 29,040.81 29,023.79 29,040.81 57.7K
10:26 29,040.81 29,050.70 29,040.81 29,041.16 513.2K
10:27 29,050.17 29,053.58 29,050.17 29,053.58 266.6K
10:28 29,029.39 29,036.63 29,029.39 29,036.63 353.2K
10:29 29,036.63 29,050.93 29,036.63 29,050.93 65.0K
10:30 29,057.86 29,082.05 29,057.86 29,082.05 848.0K
10:31 29,082.05 29,082.05 29,079.56 29,079.56 1,330.3K
10:32 29,079.56 29,080.69 29,072.74 29,072.74 732.8K
10:33 29,072.74 29,074.33 29,072.74 29,074.33 7.8K
10:34 29,064.79 29,064.79 29,060.01 29,060.01 325.2K
10:35 29,060.01 29,071.15 29,060.01 29,061.60 888.8K
10:36 29,060.01 29,061.60 29,060.01 29,061.60 256.1K
10:37 29,069.56 29,077.51 29,069.56 29,077.51 93.6K
10:38 29,072.74 29,072.74 29,072.74 29,072.74 550.4K
10:39 29,085.46 29,085.46 29,073.60 29,075.24 1,130.7K
10:40 29,056.48 29,056.48 29,050.86 29,050.86 771.7K
10:41 29,055.64 29,071.54 29,055.64 29,071.54 94.3K
10:42 29,074.72 29,076.31 29,074.72 29,076.31 94.5K
10:43 29,068.36 29,076.53 29,063.59 29,076.53 157.3K
10:44 29,076.53 29,076.53 29,071.70 29,071.70 46.1K
10:45 29,071.70 29,073.29 29,071.70 29,073.29 31.2K
10:46 29,068.42 29,068.42 29,062.05 29,062.05 272.0K
10:47 29,063.79 29,065.38 29,051.06 29,051.06 716.4K
10:48 29,049.47 29,051.06 29,044.70 29,051.06 149.5K
10:49 29,051.06 29,051.06 29,051.06 29,051.06 26.3K
10:50 29,039.93 29,039.93 29,039.93 29,039.93 255.9K
10:51 29,049.47 29,061.30 29,049.47 29,061.30 1,149.7K
10:52 29,069.25 29,069.25 29,068.56 29,068.56 13.9K
10:53 29,068.56 29,068.56 29,065.38 29,065.38 205.9K
10:54 29,065.38 29,065.38 29,057.43 29,057.43 142.1K
10:55 29,057.43 29,076.51 29,057.43 29,071.30 1,418.0K
10:56 29,071.95 29,073.78 29,071.95 29,073.78 459.4K
10:57 29,071.95 29,071.95 29,070.57 29,070.57 145.8K
10:58 29,070.57 29,070.57 29,067.39 29,067.39 199.8K
10:59 29,065.80 29,065.80 29,059.38 29,059.38 187.8K
11:00 29,059.38 29,069.49 29,059.38 29,069.49 160.8K
11:01 29,069.49 29,085.40 29,069.49 29,085.40 75.0K
11:02 29,085.40 29,085.40 29,074.26 29,074.26 780.7K
11:03 29,083.80 29,083.80 29,083.80 29,083.80 207.5K
11:04 29,083.80 29,083.80 29,081.06 29,081.06 8.4K
11:05 29,081.06 29,084.24 29,081.06 29,084.24 100.0K
11:06 29,063.56 29,090.60 29,063.56 29,090.60 3,644.0K
11:07 29,071.93 29,071.93 29,056.52 29,056.52 244.3K
11:08 29,059.70 29,066.31 29,054.93 29,066.31 114.3K
11:09 29,066.31 29,066.31 29,055.18 29,061.54 93.7K
11:10 29,061.54 29,061.54 29,061.54 29,061.54 0.0K
11:11 29,061.54 29,061.54 29,059.95 29,059.95 18.7K
11:12 29,059.95 29,059.95 29,059.95 29,059.95 37.5K
11:13 29,052.00 29,052.00 29,050.41 29,050.41 451.8K
11:14 29,066.31 29,069.50 29,061.54 29,061.54 1,111.7K
11:15 29,064.29 29,064.29 29,064.29 29,064.29 0.4K
11:16 29,056.34 29,062.47 29,056.34 29,062.47 195.5K
11:17 29,062.47 29,062.47 29,059.29 29,059.29 13.2K
11:18 29,052.93 29,059.29 29,052.93 29,059.29 131.8K
11:19 29,059.29 29,060.88 29,057.70 29,060.88 106.1K
11:20 29,060.88 29,060.88 29,059.29 29,059.29 49.9K
11:21 29,054.44 29,060.33 29,049.66 29,060.33 114.5K
11:22 29,055.55 29,055.55 29,034.88 29,038.06 5,215.1K
11:23 29,026.92 29,050.11 29,026.92 29,050.11 1,661.1K
11:24 29,053.29 29,053.29 29,048.52 29,048.52 486.5K
11:25 29,048.52 29,050.11 29,036.22 29,036.22 1,529.3K
11:26 29,054.45 29,054.45 29,045.52 29,045.52 75.2K
11:27 29,040.46 29,059.40 29,040.46 29,059.40 228.5K
11:28 29,064.17 29,074.48 29,064.17 29,067.55 229.3K
11:29 29,073.91 29,087.28 29,073.91 29,080.92 74.1K
11:30 29,080.92 29,087.98 29,065.21 29,065.21 91.5K
11:31 29,062.03 29,062.03 29,057.25 29,057.25 224.4K
11:32 29,057.25 29,058.84 29,057.25 29,058.84 87.3K
11:33 29,065.21 29,065.21 29,063.60 29,063.60 62.5K
11:34 29,063.60 29,063.60 29,049.82 29,049.82 107.5K
11:35 29,054.59 29,054.59 29,049.82 29,051.47 66.4K
11:36 29,051.47 29,051.47 29,048.29 29,048.29 143.3K
11:37 29,048.29 29,051.47 29,045.10 29,045.10 398.8K
11:38 29,045.10 29,069.03 29,045.10 29,069.03 53.4K
11:39 29,070.62 29,070.62 29,065.36 29,065.36 45.7K
11:40 29,074.91 29,078.09 29,071.72 29,071.72 636.0K
11:41 29,078.09 29,078.78 29,074.91 29,078.78 362.9K
11:42 29,077.19 29,077.19 29,068.54 29,068.54 118.7K
11:43 29,071.72 29,079.01 29,071.72 29,079.01 375.7K
11:44 29,056.74 29,059.92 29,056.74 29,059.92 1,998.8K
11:45 29,059.92 29,067.87 29,059.92 29,067.87 155.7K
11:46 29,063.10 29,065.39 29,063.10 29,065.39 338.1K
11:47 29,069.24 29,079.71 29,069.24 29,079.71 287.8K
11:48 29,086.30 29,086.30 29,081.30 29,081.30 219.4K
11:49 29,076.52 29,086.07 29,076.52 29,086.07 131.0K
11:50 29,086.07 29,086.07 29,082.89 29,084.48 131.0K
11:51 29,084.48 29,084.48 29,081.30 29,081.30 81.1K
11:52 29,058.53 29,058.53 29,037.53 29,037.53 239.9K
11:53 29,037.53 29,040.71 29,037.53 29,040.71 81.1K
11:54 29,048.13 29,054.49 29,048.13 29,054.49 278.6K
11:55 29,054.49 29,057.44 29,054.49 29,057.44 148.1K
11:56 29,057.44 29,059.03 29,057.44 29,059.03 31.2K
11:57 29,059.03 29,060.62 29,059.03 29,060.62 49.9K
11:58 29,060.62 29,060.62 29,055.85 29,057.44 68.7K
11:59 29,057.44 29,062.21 29,057.44 29,062.21 6,290.4K
12:00 29,059.03 29,059.03 29,052.79 29,057.57 375.3K
12:01 29,055.75 29,058.93 29,055.75 29,057.34 6,585.1K
12:02 29,071.87 29,071.87 29,068.69 29,068.69 200.0K
12:03 29,068.69 29,068.69 29,064.58 29,068.69 130.5K
12:04 29,068.69 29,070.28 29,068.69 29,070.28 145.4K
12:05 29,070.28 29,076.64 29,070.28 29,076.64 1,143.6K
12:06 29,099.41 29,102.59 29,099.41 29,102.36 639.3K
12:07 29,102.36 29,103.95 29,080.23 29,080.23 1,791.1K
12:08 29,081.82 29,081.82 29,080.23 29,080.23 246.2K
12:09 29,080.23 29,080.23 29,067.50 29,072.27 586.9K
12:10 29,065.91 29,078.92 29,065.91 29,078.92 613.4K
12:11 29,066.76 29,083.81 29,066.76 29,083.81 2,363.2K
12:12 29,083.81 29,083.81 29,074.26 29,074.26 513.6K
12:13 29,074.26 29,074.26 29,071.08 29,071.08 6.2K
12:14 29,075.85 29,075.85 29,071.08 29,071.08 31.2K
12:15 29,071.08 29,085.11 29,071.08 29,085.11 249.5K
12:16 29,082.50 29,082.50 29,077.73 29,079.32 365.5K
12:17 29,085.56 29,085.56 29,085.56 29,085.56 7.6K
12:18 29,085.56 29,085.56 29,085.56 29,085.56 50.0K
12:19 29,085.56 29,085.56 29,083.97 29,083.97 6.2K
12:20 29,083.97 29,083.97 29,060.98 29,060.98 7.2K
12:21 29,060.98 29,060.98 29,060.98 29,060.98 50.1K
12:22 29,061.90 29,061.90 29,061.67 29,061.67 30.4K
12:23 29,084.44 29,087.62 29,081.26 29,081.26 66.3K
12:24 29,081.26 29,085.80 29,081.26 29,084.44 106.7K
12:25 29,084.44 29,084.44 29,083.33 29,083.33 262.1K
12:26 29,083.33 29,088.21 29,083.33 29,088.21 7.9K
12:27 29,089.80 29,089.80 29,072.30 29,072.30 986.0K
12:28 29,072.30 29,073.90 29,072.30 29,073.90 31.2K
12:29 29,073.90 29,086.48 29,073.90 29,086.48 41.4K
12:30 29,089.66 29,094.43 29,089.66 29,094.43 158.5K
12:31 29,094.45 29,094.45 29,088.09 29,092.86 89.9K
12:32 29,097.64 29,097.64 29,097.64 29,097.64 75.0K
12:33 29,076.80 29,076.80 29,073.62 29,073.62 68.6K
12:34 29,073.62 29,075.68 29,067.03 29,067.03 27.0K
12:35 29,067.03 29,072.27 29,067.03 29,072.27 13.0K
12:36 29,072.27 29,073.86 29,072.03 29,072.03 38.2K
12:37 29,072.03 29,072.03 29,072.03 29,072.03 0.0K
12:38 29,075.21 29,078.39 29,075.21 29,078.39 93.7K
12:39 29,078.39 29,078.39 29,078.39 29,078.39 131.2K
12:40 29,078.39 29,078.39 29,055.62 29,055.62 26.6K
12:41 29,057.45 29,059.04 29,057.45 29,059.04 90.8K
12:42 29,059.04 29,073.86 29,059.04 29,073.86 22.9K
12:43 29,098.22 29,098.22 29,096.62 29,096.62 20.5K
12:44 29,098.22 29,098.22 29,046.98 29,046.98 289.5K
12:45 29,046.98 29,047.68 29,046.98 29,047.68 48.6K
12:46 29,047.68 29,054.04 29,047.68 29,054.04 695.8K
12:47 29,052.45 29,094.08 29,052.45 29,089.31 278.3K
12:48 29,092.49 29,092.49 29,086.80 29,088.39 197.8K
12:49 29,089.98 29,091.57 29,089.98 29,091.57 395.2K
12:50 29,073.86 29,078.63 29,073.86 29,077.04 155.7K
12:51 29,065.05 29,067.98 29,064.80 29,064.80 1,167.5K
12:52 29,056.62 29,059.80 29,056.62 29,059.80 397.3K
12:53 29,059.80 29,094.53 29,057.52 29,094.53 332.0K
12:54 29,094.53 29,094.53 29,092.94 29,092.94 327.3K
12:55 29,094.53 29,116.80 29,094.53 29,116.80 4,404.2K
12:56 29,158.84 29,158.84 29,152.48 29,152.48 103.9K
12:57 29,152.48 29,152.48 29,149.30 29,150.89 206.9K
12:58 29,154.07 29,154.07 29,152.48 29,152.48 144.2K
12:59 29,147.71 29,147.71 29,111.12 29,111.12 3,138.6K
13:00 29,111.12 29,138.43 29,111.12 29,138.43 295.1K
13:01 29,138.43 29,138.43 29,138.43 29,138.43 182.5K
13:02 29,140.02 29,140.02 29,136.84 29,140.02 194.3K
13:03 29,140.02 29,140.02 29,127.30 29,127.30 1,527.9K
13:04 29,122.52 29,124.13 29,122.52 29,124.13 71.9K
13:05 29,128.90 29,137.79 29,125.72 29,137.79 71.7K
13:06 29,137.57 29,137.57 29,137.57 29,137.57 72.5K
13:07 29,140.75 29,140.75 29,137.57 29,137.57 19.6K
13:08 29,140.75 29,152.45 29,140.75 29,152.45 134.2K
13:09 29,150.86 29,150.86 29,147.68 29,147.68 226.9K
13:10 29,146.98 29,146.98 29,131.08 29,131.08 544.8K
13:11 29,131.08 29,135.93 29,129.57 29,129.57 657.4K
13:12 29,129.57 29,155.27 29,129.57 29,147.31 246.0K
13:13 29,156.86 29,163.22 29,156.86 29,163.22 1,319.0K
13:14 29,147.31 29,161.63 29,147.31 29,161.63 600.4K
13:15 29,160.04 29,160.04 29,156.86 29,156.86 450.1K
13:16 29,158.45 29,161.63 29,150.50 29,155.27 412.9K
13:17 29,155.27 29,155.27 29,153.68 29,153.68 7.9K
13:18 29,153.68 29,153.68 29,125.39 29,125.39 18.2K
13:19 29,125.39 29,126.53 29,125.39 29,126.53 26.7K
13:20 29,126.53 29,137.92 29,126.53 29,136.33 10.1K
13:21 29,136.33 29,137.92 29,136.33 29,137.22 126.2K
13:22 29,138.82 29,138.82 29,138.82 29,138.82 37.5K
13:23 29,138.82 29,138.82 29,138.82 29,138.82 37.5K
13:24 29,121.74 29,121.74 29,116.97 29,116.97 44.5K
13:25 29,116.97 29,116.97 29,115.59 29,115.59 1.8K
13:26 29,115.59 29,115.59 29,106.05 29,106.05 12.5K
13:27 29,104.46 29,126.09 29,104.46 29,121.32 406.8K
13:28 29,121.32 29,132.67 29,121.32 29,131.08 70.5K
13:29 29,129.49 29,139.03 29,129.49 29,139.03 106.3K
13:30 29,139.03 29,139.03 29,134.26 29,139.03 282.7K
13:31 29,140.41 29,140.41 29,134.04 29,134.04 197.6K
13:32 29,134.04 29,134.04 29,130.86 29,130.86 31.2K
13:33 29,130.86 29,132.45 29,130.86 29,132.45 31.2K
13:34 29,132.45 29,132.45 29,126.09 29,130.86 137.5K
13:35 29,130.86 29,132.45 29,130.86 29,131.58 161.8K
13:36 29,126.81 29,133.18 29,126.81 29,133.18 112.5K
13:37 29,133.18 29,133.18 29,124.16 29,124.16 18.1K
13:38 29,124.16 29,124.16 29,122.09 29,122.09 16.7K
13:39 29,122.09 29,122.09 29,115.72 29,115.72 18.7K
13:40 29,115.72 29,121.86 29,113.90 29,121.86 45.5K
13:41 29,121.86 29,134.54 29,121.86 29,134.54 90.4K
13:42 29,134.54 29,134.54 29,132.25 29,132.25 20.1K
13:43 29,132.25 29,133.84 29,132.25 29,132.25 58.4K
13:44 29,132.25 29,133.84 29,132.25 29,133.84 12.5K
13:45 29,133.84 29,133.84 29,132.25 29,132.25 56.5K
13:46 29,135.43 29,137.03 29,135.43 29,137.03 82.0K
13:47 29,137.03 29,137.03 29,137.03 29,137.03 17.6K
13:48 29,137.03 29,137.03 29,137.03 29,137.03 26.6K
13:49 29,137.03 29,137.25 29,137.03 29,137.25 6.6K
13:50 29,137.25 29,140.84 29,132.89 29,140.84 2,604.4K
13:51 29,134.48 29,134.48 29,134.48 29,134.48 89.7K
13:52 29,134.48 29,134.48 29,132.89 29,132.89 44.0K
13:53 29,134.48 29,134.48 29,134.48 29,134.48 31.3K
13:54 29,132.89 29,139.25 29,132.89 29,139.25 25.0K
13:55 29,134.48 29,142.43 29,134.48 29,139.25 306.5K
13:56 29,132.89 29,140.84 29,128.12 29,140.84 434.1K
13:57 29,140.84 29,140.84 29,132.89 29,135.66 751.8K
13:58 29,122.94 29,122.94 29,110.21 29,116.58 5,375.4K
13:59 29,114.99 29,114.99 29,114.99 29,114.99 57.9K
14:00 29,114.99 29,114.99 29,114.99 29,114.99 25.0K
14:01 29,114.99 29,116.58 29,114.99 29,116.58 156.0K
14:02 29,108.62 29,108.62 29,108.62 29,108.62 68.6K
14:03 29,107.94 29,107.94 29,107.94 29,107.94 1.7K
14:04 29,108.63 29,108.63 29,108.63 29,108.63 2.8K
14:05 29,108.63 29,116.58 29,108.63 29,114.99 43.7K
14:06 29,114.99 29,115.68 29,110.91 29,115.68 50.1K
14:07 29,115.68 29,115.68 29,115.68 29,115.68 6.2K
14:08 29,115.68 29,115.68 29,115.68 29,115.68 393.1K
14:09 29,114.31 29,120.67 29,114.31 29,120.67 168.8K
14:10 29,120.67 29,120.67 29,120.67 29,120.67 274.7K
14:11 29,120.67 29,120.67 29,120.67 29,120.67 0.9K
14:12 29,120.67 29,120.67 29,115.90 29,115.90 12.5K
14:13 29,115.90 29,117.27 29,115.90 29,117.27 1.6K
14:14 29,117.27 29,122.04 29,117.27 29,122.04 12.5K
14:15 29,122.04 29,127.73 29,122.04 29,126.14 40.3K
14:16 29,127.73 29,127.73 29,122.96 29,126.14 112.4K
14:17 29,126.14 29,127.73 29,124.55 29,127.73 118.6K
14:18 29,127.73 29,127.73 29,127.73 29,127.73 55.2K
14:19 29,124.55 29,127.50 29,124.32 29,127.50 75.5K
14:20 29,127.50 29,127.50 29,127.50 29,127.50 0.0K
14:21 29,127.50 29,146.59 29,127.50 29,146.59 1,250.3K
14:22 29,146.59 29,146.59 29,137.27 29,137.27 10.5K
14:23 29,137.27 29,137.27 29,126.08 29,126.08 221.4K
14:24 29,126.08 29,131.98 29,125.62 29,131.98 18.7K
14:25 29,131.98 29,131.98 29,127.21 29,128.80 37.5K
14:26 29,129.95 29,131.54 29,129.95 29,131.54 37.7K
14:27 29,131.54 29,131.54 29,123.58 29,123.58 31.2K
14:28 29,123.58 29,128.36 29,123.58 29,128.36 12.5K
14:29 29,128.36 29,128.36 29,123.58 29,123.58 25.0K
14:30 29,128.36 29,131.54 29,128.36 29,131.54 249.9K
14:31 29,131.54 29,131.54 29,131.54 29,131.54 0.0K
14:32 29,131.54 29,133.13 29,129.95 29,133.13 150.0K
14:33 29,131.54 29,131.54 29,129.95 29,129.95 68.7K
14:34 29,129.95 29,129.95 29,129.95 29,129.95 0.0K
14:35 29,122.32 29,122.32 29,122.32 29,122.32 27.3K
14:36 29,119.14 29,119.82 29,115.96 29,119.82 94.4K
14:37 29,119.82 29,119.82 29,119.12 29,119.12 13.9K
14:38 29,117.04 29,117.04 29,110.68 29,110.68 82.5K
14:39 29,110.68 29,128.34 29,110.68 29,118.79 244.2K
14:40 29,118.79 29,118.79 29,112.20 29,112.20 189.0K
14:41 29,112.20 29,116.97 29,112.20 29,116.97 62.4K
14:42 29,118.56 29,118.56 29,109.02 29,116.97 162.2K
14:43 29,110.61 29,110.61 29,101.07 29,101.07 245.4K
14:44 29,099.48 29,103.97 29,099.48 29,103.97 350.3K
14:45 29,105.56 29,105.56 29,105.56 29,105.56 31.2K
14:46 29,108.74 29,108.74 29,108.74 29,108.74 12.5K
14:47 29,108.74 29,108.74 29,102.37 29,105.56 62.3K
14:48 29,105.56 29,105.56 29,102.37 29,103.52 37.6K
14:49 29,103.52 29,103.52 29,103.52 29,103.52 0.2K
14:50 29,106.70 29,117.83 29,106.70 29,114.71 538.0K
14:51 29,114.71 29,114.71 29,114.71 29,114.71 6.2K
14:52 29,114.71 29,118.87 29,114.71 29,118.87 7.0K
14:53 29,118.87 29,118.87 29,118.18 29,118.87 35.6K
14:54 29,118.87 29,122.74 29,118.87 29,122.74 55.2K
14:55 29,119.56 29,122.74 29,119.56 29,122.74 336.8K
14:56 29,122.74 29,124.33 29,122.74 29,124.33 34.1K
14:57 29,124.33 29,124.33 29,124.33 29,124.33 6.2K
14:58 29,122.74 29,122.74 29,122.74 29,122.74 62.4K
14:59 29,122.74 29,122.74 29,117.97 29,117.97 12.5K
15:00 29,117.97 29,117.97 29,114.79 29,114.79 118.5K
15:01 29,114.79 29,114.79 29,084.93 29,084.93 97.2K
15:02 29,083.34 29,085.17 29,083.34 29,085.17 8.1K
15:03 29,085.17 29,085.17 29,085.17 29,085.17 76.1K
15:04 29,085.17 29,093.12 29,085.17 29,093.12 280.7K
15:05 29,094.71 29,094.71 29,088.35 29,091.28 153.5K
15:06 29,091.28 29,091.28 29,083.33 29,083.33 162.1K
15:07 29,021.72 29,024.49 29,021.72 29,024.49 471.9K
15:08 29,024.49 29,064.42 29,024.49 29,064.42 62.6K
15:09 29,091.24 29,100.21 29,091.24 29,100.21 612.7K
15:10 29,100.21 29,100.21 29,100.21 29,100.21 3.5K
15:11 29,100.21 29,100.21 29,092.26 29,097.03 31.2K
15:12 29,097.03 29,097.03 29,097.03 29,097.03 0.7K
15:13 29,097.03 29,098.62 29,097.03 29,098.62 31.2K
15:14 29,098.62 29,098.62 29,089.07 29,093.78 31.6K
15:15 29,093.78 29,093.78 29,087.42 29,087.42 118.6K
15:16 29,093.78 29,093.78 29,083.99 29,083.99 138.2K
15:17 29,083.99 29,087.17 29,083.99 29,087.17 381.1K
15:18 29,079.21 29,098.78 29,076.01 29,098.78 185.2K
15:19 29,098.78 29,098.78 29,098.78 29,098.78 0.0K
15:20 29,098.78 29,098.78 29,094.62 29,096.21 31.9K
15:21 29,096.21 29,096.21 29,096.21 29,096.21 0.0K
15:22 29,096.21 29,096.21 29,096.21 29,096.21 0.0K
15:23 29,096.21 29,096.21 29,096.21 29,096.21 43.7K
15:24 29,096.21 29,103.50 29,096.21 29,103.50 7.0K
15:25 29,086.42 29,090.58 29,086.42 29,090.58 28.5K
15:26 29,092.17 29,092.17 29,085.80 29,086.26 77.5K
15:27 29,092.63 29,092.63 29,092.63 29,092.63 12.5K
15:28 29,092.63 29,092.63 29,088.47 29,088.47 26.4K
15:29 29,088.47 29,088.47 29,088.47 29,088.47 0.0K
15:30 29,088.47 29,088.47 29,088.47 29,088.47 0.0K
15:31 29,094.91 29,094.91 29,086.81 29,086.81 54.2K
15:32 29,086.81 29,086.81 29,086.81 29,086.81 0.0K
15:33 29,088.40 29,088.40 29,088.40 29,088.40 7.1K
15:34 29,088.40 29,088.40 29,083.63 29,088.40 75.6K
15:35 29,088.40 29,094.87 29,088.40 29,094.87 8.1K
15:36 29,093.28 29,093.28 29,090.10 29,090.10 73.5K
15:37 29,090.10 29,090.10 29,090.10 29,090.10 6.2K
15:38 29,090.10 29,090.10 29,090.10 29,090.10 0.8K
15:39 29,090.10 29,090.51 29,087.33 29,090.51 169.2K
15:40 29,090.51 29,092.59 29,090.51 29,092.59 0.7K
15:41 29,092.59 29,092.59 29,092.59 29,092.59 0.7K
15:42 29,092.59 29,092.59 29,092.59 29,092.59 0.0K
15:43 29,092.59 29,092.59 29,092.59 29,092.59 0.0K
15:44 29,092.59 29,092.59 29,092.59 29,092.59 4.0K
15:45 29,092.13 29,092.13 29,087.36 29,087.59 14.7K
15:46 29,087.59 29,087.59 29,081.12 29,081.12 122.3K
15:47 29,077.66 29,077.66 29,077.66 29,077.66 34.1K
15:48 29,079.25 29,080.84 29,076.06 29,080.84 18.9K
15:49 29,080.84 29,081.29 29,080.84 29,081.29 38.5K
15:50 29,081.29 29,081.29 29,081.29 29,081.29 0.0K
15:51 29,077.15 29,077.15 29,077.15 29,077.15 3.7K
15:52 29,077.15 29,077.15 29,077.15 29,077.15 0.0K
15:53 29,077.15 29,077.15 29,072.38 29,072.38 124.8K
15:54 29,072.38 29,072.38 29,069.20 29,069.20 32.7K
15:55 29,069.20 29,069.20 29,067.59 29,067.59 16.1K
15:56 29,068.28 29,071.75 29,068.28 29,071.75 18.6K
15:57 29,071.75 29,071.75 29,065.28 29,065.28 0.8K
15:58 29,059.58 29,081.96 29,059.58 29,081.96 243.8K
15:59 29,081.96 29,081.96 29,081.96 29,081.96 0.0K
16:00 29,074.15 29,078.92 29,074.15 29,075.74 71.9K
16:01 29,075.74 29,078.92 29,075.74 29,078.92 6.2K
16:02 29,078.92 29,086.87 29,078.92 29,086.87 137.4K
16:03 29,086.87 29,086.87 29,086.87 29,086.87 0.0K
16:04 29,080.51 29,085.28 29,080.51 29,085.28 37.5K
16:05 29,085.28 29,085.28 29,079.59 29,079.59 1.5K
16:06 29,079.59 29,087.54 29,079.59 29,087.54 1,588.0K
16:07 29,084.36 29,095.64 29,084.36 29,095.64 588.7K
16:08 29,094.05 29,100.41 29,094.05 29,097.23 256.3K
16:09 29,100.41 29,103.59 29,100.41 29,103.59 96.7K
16:10 29,103.59 29,105.18 29,103.59 29,105.18 68.8K
16:11 29,105.18 29,105.18 29,100.41 29,105.18 25.0K
16:12 29,105.18 29,109.95 29,105.18 29,109.95 375.5K
16:13 29,109.95 29,114.72 29,105.85 29,105.85 334.5K
16:14 29,105.85 29,105.85 29,099.49 29,102.67 556.8K
16:15 29,102.67 29,102.67 29,102.67 29,102.67 247.6K
16:16 29,099.43 29,099.43 29,097.84 29,097.84 75.9K
16:17 29,097.84 29,097.84 29,092.30 29,092.76 3.9K
16:18 29,092.76 29,093.65 29,092.76 29,093.65 17.7K
16:19 29,093.65 29,093.65 29,085.70 29,085.70 12.5K
16:20 29,085.70 29,090.47 29,085.70 29,090.47 12.5K
16:21 29,093.65 29,093.65 29,082.52 29,082.52 444.0K
16:22 29,088.21 29,088.21 29,088.21 29,088.21 0.8K
16:23 29,088.21 29,092.98 29,088.21 29,092.98 12.5K
16:24 29,094.57 29,104.28 29,094.57 29,104.28 35.5K
16:25 29,104.28 29,104.28 29,101.10 29,101.10 38.3K
16:26 29,101.10 29,101.10 29,101.10 29,101.10 213.4K
16:27 29,101.10 29,109.05 29,101.10 29,109.05 62.6K
16:28 29,105.87 29,112.80 29,105.87 29,112.80 122.3K
16:29 29,112.80 29,112.80 29,112.80 29,112.80 12.5K
16:30 29,112.80 29,112.80 29,112.80 29,112.80 0.5K
16:31 29,111.21 29,113.29 29,109.62 29,113.29 51.7K
16:32 29,113.29 29,113.29 29,113.29 29,113.29 6.3K
16:33 29,112.15 29,113.74 29,112.15 29,113.74 99.7K
16:34 29,113.74 29,113.74 29,113.74 29,113.74 0.0K
16:35 29,113.74 29,113.74 29,113.74 29,113.74 25.4K
16:36 29,113.74 29,113.74 29,113.74 29,113.74 0.0K
16:37 29,113.74 29,113.74 29,113.74 29,113.74 6.4K
16:38 29,113.74 29,113.74 29,110.56 29,112.15 125.1K
16:39 29,116.92 29,116.92 29,102.39 29,102.39 213.1K
16:40 29,102.39 29,110.34 29,102.39 29,110.34 44.6K
16:41 29,108.75 29,108.75 29,108.75 29,108.75 13.3K
16:42 29,108.75 29,108.75 29,108.75 29,108.75 62.6K
16:43 29,108.75 29,111.27 29,108.75 29,111.27 92.1K
16:44 29,108.22 29,108.45 29,108.22 29,108.45 116.7K
16:45 29,118.16 29,118.16 29,118.16 29,118.16 50.9K
16:46 29,118.16 29,118.16 29,118.16 29,118.16 39.1K
16:47 29,116.32 29,116.32 29,116.32 29,116.32 25.2K
16:48 29,116.32 29,125.77 29,116.32 29,125.77 9.7K
16:49 29,125.77 29,133.82 29,125.77 29,130.86 1,300.8K
16:50 29,134.10 29,142.05 29,134.10 29,142.05 96.0K
16:51 29,140.22 29,157.30 29,140.22 29,157.30 30.9K
16:52 29,160.48 29,160.48 29,147.31 29,147.31 889.2K
16:53 29,145.72 29,145.72 29,135.49 29,135.49 121.1K
16:54 29,144.73 29,150.43 29,144.73 29,150.43 15.8K
16:55 29,150.43 29,152.47 29,150.43 29,152.47 93.3K
16:56 29,152.47 29,152.47 29,143.79 29,143.79 175.5K
16:57 29,143.79 29,144.02 29,134.19 29,134.19 657.9K
16:58 29,134.42 29,134.42 29,128.06 29,129.65 1,279.5K
16:59 29,128.96 29,133.73 29,128.96 29,132.14 21.1K
17:00 29,132.14 29,132.14 29,116.77 29,116.77 1,706.9K
17:01 29,116.77 29,116.77 29,110.40 29,110.40 670.1K
17:02 29,111.76 29,150.58 29,110.17 29,150.58 149.4K
17:03 29,150.58 29,150.58 29,148.99 29,148.99 62.5K
17:04 29,148.99 29,162.34 29,148.99 29,162.34 137.2K
17:05 29,162.34 29,162.34 29,160.75 29,160.75 18.9K
17:06 29,159.16 29,162.34 29,159.16 29,162.34 106.3K
17:07 29,162.34 29,162.34 29,162.34 29,162.34 187.5K
17:08 29,162.34 29,163.93 29,160.75 29,160.75 125.0K
17:09 29,160.75 29,162.34 29,160.75 29,162.34 31.2K
17:10 29,160.75 29,160.75 29,160.75 29,160.75 18.7K
17:11 29,162.34 29,165.52 29,139.56 29,139.56 23.1K
17:12 29,136.38 29,136.38 29,136.38 29,136.38 14.0K
17:13 29,141.15 29,141.15 29,141.15 29,141.15 12.5K
17:14 29,141.15 29,141.15 29,119.30 29,119.30 185.1K
17:15 29,119.30 29,125.66 29,119.30 29,123.83 50.4K
17:16 29,137.00 29,137.00 29,132.17 29,132.17 127.6K
17:17 29,133.76 29,133.76 29,128.94 29,128.94 20.5K
17:18 29,116.46 29,116.46 29,115.09 29,115.09 97.1K
17:19 29,115.09 29,115.09 29,113.50 29,115.09 57.9K
17:20 29,115.09 29,126.18 29,115.09 29,126.18 38.2K
17:21 29,126.18 29,126.18 29,124.13 29,124.13 171.8K
17:22 29,126.90 29,127.60 29,126.22 29,126.22 62.5K
17:23 29,127.81 29,127.81 29,127.81 29,127.81 62.5K
17:24 29,127.81 29,131.00 29,126.22 29,126.22 293.9K
17:25 29,125.78 29,128.55 29,125.78 29,128.55 32.1K
17:26 29,128.55 29,128.55 29,128.55 29,128.55 331.3K
17:27 29,157.01 29,158.16 29,157.01 29,158.16 4.2K
17:28 29,156.57 29,156.57 29,156.57 29,156.57 12.5K
17:29 29,156.57 29,157.48 29,156.57 29,157.48 0.4K
17:30 29,151.79 29,152.48 29,151.79 29,152.48 20.6K
17:31 29,153.41 29,153.41 29,153.41 29,153.41 726.0K
17:32 29,153.41 29,177.65 29,153.41 29,177.65 597.1K
17:33 29,174.46 29,182.42 29,174.46 29,176.26 104.7K
17:34 29,176.26 29,176.26 29,176.12 29,176.12 184.0K
17:35 29,177.71 29,177.71 29,177.71 29,177.71 176.3K
17:36 29,177.94 29,179.77 29,177.94 29,179.77 89.3K
17:37 29,176.59 29,179.54 29,176.59 29,179.54 26.5K
17:38 29,173.18 29,173.18 29,173.18 29,173.18 25.0K
17:39 29,196.12 29,196.12 29,191.31 29,191.31 175.0K
17:40 29,203.50 29,203.50 29,189.92 29,189.92 1,048.1K
17:41 29,192.67 29,192.67 29,187.90 29,187.90 1,300.4K
17:42 29,179.49 29,179.49 29,177.90 29,177.90 496.0K
17:43 29,177.90 29,179.49 29,177.90 29,179.49 206.0K
17:44 29,179.49 29,179.49 29,179.49 29,179.49 368.3K
17:45 29,179.49 29,189.26 29,179.49 29,186.08 609.0K
17:46 29,187.67 29,207.08 29,187.67 29,193.18 266.3K
17:47 29,191.59 29,197.96 29,191.59 29,197.96 168.7K
17:48 29,188.41 29,193.96 29,188.41 29,190.00 4,831.3K
17:49 29,184.95 29,191.31 29,184.95 29,191.31 27,570.5K
17:50 29,191.31 29,222.93 29,191.31 29,222.93 283.1K
17:51 29,222.93 29,222.93 29,218.15 29,221.34 18.8K
17:52 29,221.34 29,222.93 29,216.52 29,216.52 196.0K
17:53 29,216.52 29,219.70 29,216.52 29,219.70 6.3K
17:54 29,219.70 29,219.70 29,218.11 29,218.11 6.3K
17:55 29,218.11 29,218.11 29,205.17 29,208.35 25.8K
17:56 29,231.12 29,231.12 29,206.76 29,206.76 9.3K
17:57 29,209.94 29,209.94 29,203.58 29,203.58 175.3K
17:58 29,209.94 29,209.94 29,204.48 29,209.25 132.2K
17:59 29,209.25 29,209.25 29,204.48 29,204.48 133.0K
18:00 29,204.48 29,210.23 29,204.48 29,210.23 59.2K
18:01 29,210.23 29,210.23 29,210.23 29,210.23 0.0K
18:02 29,211.82 29,211.82 29,208.64 29,208.64 37.6K
18:03 29,208.64 29,208.64 29,208.64 29,208.64 0.0K
18:04 29,208.64 29,208.64 29,207.05 29,208.64 68.8K
18:05 29,209.99 29,209.99 29,209.99 29,209.99 6.4K
18:06 29,209.99 29,220.97 29,209.64 29,209.64 17.2K
18:07 29,209.64 29,209.64 29,186.87 29,186.87 0.8K
18:08 29,186.87 29,195.85 29,186.87 29,195.85 38.4K
18:09 29,197.44 29,197.44 29,197.44 29,197.44 12.5K
18:10 29,197.44 29,197.44 29,194.29 29,195.88 574.1K
18:11 29,195.88 29,195.88 29,194.29 29,194.29 68.9K
18:12 29,194.29 29,195.65 29,193.15 29,193.15 26.0K
18:13 29,193.15 29,196.33 29,193.15 29,195.65 169.3K
18:14 29,194.74 29,194.74 29,194.74 29,194.74 1.7K
18:15 29,194.74 29,215.07 29,194.74 29,215.07 114.2K
18:16 29,216.66 29,216.66 29,213.48 29,213.48 69.6K
18:17 29,213.48 29,254.46 29,213.48 29,254.46 1,204.0K
18:18 29,254.46 29,256.66 29,254.46 29,256.66 6,670.4K
18:19 29,256.66 29,256.66 29,224.11 29,224.81 2,172.6K
18:20 29,224.81 29,234.56 29,224.81 29,230.69 634.3K
18:21 29,248.69 29,258.80 29,233.20 29,233.20 1,473.6K
18:22 29,233.20 29,258.80 29,233.20 29,258.80 63.7K
18:23 29,252.56 29,260.39 29,252.56 29,256.31 203.7K
18:24 29,256.31 29,259.49 29,256.31 29,259.49 6.3K
18:25 29,261.57 29,266.34 29,259.98 29,263.16 623.0K
18:26 29,263.16 29,263.16 29,263.16 29,263.16 0.0K
18:27 29,259.98 29,266.42 29,259.98 29,264.62 1,082.3K
18:28 29,264.62 29,267.80 29,263.03 29,263.73 494.2K
18:29 29,263.03 29,264.62 29,263.03 29,264.62 216.6K
18:30 29,267.80 29,278.94 29,264.62 29,267.80 2,807.8K
18:31 29,269.88 29,280.86 29,269.88 29,270.63 4,205.8K
18:32 29,270.63 29,284.94 29,270.63 29,284.94 3,671.9K
18:33 29,284.94 29,284.94 29,281.27 29,281.27 2,085.5K
18:34 29,282.86 29,282.86 29,266.24 29,266.24 242.9K
18:35 29,280.81 29,280.81 29,274.66 29,274.66 2,040.3K
18:36 29,274.66 29,275.12 29,273.07 29,275.12 321.9K
18:37 29,275.12 29,275.12 29,273.53 29,275.12 339.3K
18:38 29,276.76 29,281.56 29,276.76 29,281.56 284.7K
18:39 29,281.56 29,285.43 29,281.56 29,285.43 434.2K
18:40 29,284.05 29,284.05 29,284.05 29,284.05 211.4K
18:51 29,322.51 29,322.51 29,322.51 29,322.51 1,624.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし