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 29,401.70 29,408.16 29,398.48 29,398.48 37.7K
09:51 29,398.48 29,398.48 29,398.48 29,398.48 0.0K
09:52 29,406.54 29,411.38 29,406.54 29,411.38 132.2K
09:53 29,398.48 29,398.48 29,398.48 29,398.48 100.6K
09:54 29,398.48 29,400.09 29,398.48 29,400.09 56.6K
09:55 29,400.09 29,400.09 29,400.09 29,400.09 0.0K
09:56 29,400.09 29,409.77 29,400.09 29,409.77 18.9K
09:57 29,409.77 29,409.77 29,400.09 29,400.09 62.9K
09:58 29,400.09 29,409.77 29,400.09 29,409.77 6.3K
09:59 29,409.77 29,409.77 29,395.25 29,395.25 176.0K
10:00 29,396.86 29,396.86 29,365.35 29,371.62 440.5K
10:01 29,341.50 29,375.32 29,341.50 29,375.32 3,411.4K
10:02 29,365.48 29,377.68 29,365.48 29,377.68 35.0K
10:03 29,363.00 29,376.27 29,363.00 29,364.98 71.9K
10:04 29,357.95 29,385.12 29,357.95 29,385.12 7.3K
10:05 29,390.01 29,390.01 29,378.72 29,378.72 474.3K
10:06 29,375.44 29,375.44 29,367.94 29,367.94 208.2K
10:07 29,367.94 29,367.94 29,340.00 29,340.00 75.5K
10:08 29,342.26 29,347.10 29,342.26 29,345.49 451.6K
10:09 29,362.81 29,367.65 29,362.81 29,367.65 47.9K
10:10 29,344.55 29,347.57 29,338.07 29,338.07 526.4K
10:11 29,337.37 29,354.70 29,337.37 29,354.70 65.1K
10:12 29,354.70 29,354.70 29,339.90 29,339.90 66.4K
10:13 29,338.28 29,356.03 29,338.28 29,356.03 2,829.1K
10:14 29,349.58 29,376.06 29,349.58 29,370.29 5,866.8K
10:15 29,379.97 29,379.97 29,379.97 29,379.97 107.1K
10:16 29,379.97 29,379.97 29,376.74 29,376.74 35.1K
10:17 29,376.74 29,376.74 29,375.13 29,375.13 12.6K
10:18 29,375.13 29,375.13 29,375.13 29,375.13 492.9K
10:19 29,378.36 29,378.36 29,370.29 29,370.29 176.3K
10:20 29,370.29 29,370.29 29,368.68 29,368.68 19.7K
10:21 29,368.68 29,368.68 29,368.68 29,368.68 8.5K
10:22 29,368.68 29,368.68 29,368.68 29,368.68 0.0K
10:23 29,368.68 29,368.68 29,352.27 29,353.88 51.2K
10:24 29,353.88 29,353.88 29,350.60 29,350.60 28.8K
10:25 29,372.84 29,372.84 29,332.86 29,352.55 501.2K
10:26 29,329.58 29,332.76 29,324.69 29,324.69 111.9K
10:27 29,329.84 29,329.84 29,313.44 29,313.44 15.5K
10:28 29,319.89 29,319.89 29,279.01 29,279.01 297.7K
10:29 29,281.11 29,281.11 29,281.11 29,281.11 209.7K
10:30 29,281.11 29,289.60 29,281.11 29,289.60 7.0K
10:31 29,289.60 29,289.60 29,281.53 29,281.53 68.3K
10:32 29,281.53 29,291.21 29,281.53 29,291.21 6.3K
10:33 29,291.21 29,302.70 29,291.21 29,301.08 86.2K
10:34 29,301.08 29,302.70 29,301.08 29,302.70 44.1K
10:35 29,302.70 29,317.80 29,302.70 29,317.80 197.3K
10:36 29,316.18 29,317.80 29,316.18 29,317.80 623.7K
10:37 29,317.80 29,327.64 29,317.80 29,327.64 13.4K
10:38 29,327.64 29,332.50 29,316.09 29,332.50 85.9K
10:39 29,316.09 29,329.25 29,316.09 29,322.69 338.0K
10:40 29,322.69 29,322.69 29,319.46 29,319.46 554.3K
10:41 29,322.69 29,322.69 29,322.69 29,322.69 44.1K
10:42 29,321.99 29,321.99 29,318.76 29,318.76 149.8K
10:43 29,318.76 29,318.76 29,313.63 29,318.76 45.5K
10:44 29,317.15 29,318.76 29,313.92 29,313.92 107.8K
10:45 29,317.15 29,322.04 29,312.31 29,322.04 140.3K
10:46 29,325.32 29,326.94 29,325.32 29,326.94 1,573.4K
10:47 29,326.94 29,326.94 29,323.71 29,323.71 233.8K
10:48 29,323.71 29,326.94 29,323.71 29,326.94 26.7K
10:49 29,322.72 29,322.72 29,322.72 29,322.72 78.4K
10:50 29,322.72 29,326.94 29,322.72 29,323.42 6.2K
10:51 29,306.10 29,309.61 29,306.10 29,309.61 23.2K
10:52 29,309.61 29,309.61 29,309.61 29,309.61 18.9K
10:53 29,309.61 29,309.61 29,306.39 29,306.39 157.5K
10:54 29,309.61 29,309.61 29,308.00 29,308.00 56.7K
10:55 29,308.00 29,311.23 29,308.00 29,311.23 50.4K
10:56 29,312.84 29,312.84 29,309.56 29,310.26 214.5K
10:57 29,310.26 29,310.26 29,307.04 29,307.04 46.6K
10:58 29,307.04 29,307.04 29,307.04 29,307.04 0.0K
10:59 29,307.04 29,307.04 29,307.04 29,307.04 6.3K
11:00 29,304.93 29,304.93 29,304.93 29,304.93 5.6K
11:01 29,306.54 29,306.54 29,306.54 29,306.54 630.0K
11:02 29,306.54 29,306.54 29,306.54 29,306.54 12.6K
11:03 29,306.54 29,308.15 29,306.54 29,308.15 100.8K
11:04 29,308.15 29,308.15 29,306.54 29,306.54 69.3K
11:05 29,325.97 29,331.75 29,325.97 29,331.75 4.6K
11:06 29,331.75 29,331.75 29,331.75 29,331.75 144.9K
11:07 29,333.36 29,333.36 29,331.75 29,331.75 13.4K
11:08 29,331.75 29,336.64 29,331.75 29,336.64 35.9K
11:09 29,336.64 29,336.64 29,336.64 29,336.64 0.0K
11:10 29,336.64 29,336.64 29,336.64 29,336.64 12.6K
11:11 29,336.64 29,336.64 29,336.64 29,336.64 27.4K
11:12 29,336.64 29,336.64 29,336.64 29,336.64 0.0K
11:13 29,336.64 29,336.64 29,335.03 29,336.64 51.2K
11:14 29,336.64 29,336.64 29,336.64 29,336.64 12.6K
11:15 29,336.64 29,336.64 29,334.53 29,334.53 14.0K
11:16 29,335.24 29,335.24 29,317.91 29,322.83 272.3K
11:17 29,322.83 29,329.46 29,322.83 29,329.46 551.1K
11:18 29,329.46 29,331.08 29,329.46 29,331.08 6.3K
11:19 29,331.08 29,334.59 29,331.08 29,334.59 26.7K
11:20 29,332.98 29,332.98 29,332.98 29,332.98 228.4K
11:21 29,344.53 29,344.53 29,344.53 29,344.53 0.8K
11:22 29,344.53 29,344.53 29,344.53 29,344.53 1.6K
11:23 29,344.53 29,344.53 29,337.73 29,341.01 4.0K
11:24 29,341.01 29,341.01 29,337.78 29,341.01 13.4K
11:25 29,341.01 29,341.01 29,341.01 29,341.01 0.8K
11:26 29,341.01 29,341.22 29,341.01 29,341.22 58.8K
11:27 29,323.89 29,327.41 29,323.89 29,327.41 10.1K
11:28 29,325.80 29,325.80 29,325.80 29,325.80 126.0K
11:29 29,325.80 29,327.41 29,325.80 29,327.41 25.2K
11:30 29,327.41 29,327.41 29,325.80 29,325.80 69.3K
11:31 29,325.80 29,327.41 29,325.80 29,327.41 3,139.0K
11:32 29,327.41 29,336.95 29,327.41 29,336.95 69.1K
11:33 29,336.95 29,336.95 29,333.67 29,333.67 82.8K
11:34 29,333.67 29,336.95 29,333.67 29,336.95 10.4K
11:35 29,343.66 29,348.50 29,338.82 29,342.05 1,667.6K
11:36 29,342.05 29,348.50 29,342.05 29,348.50 6.3K
11:37 29,348.50 29,356.57 29,348.50 29,353.34 1,205.0K
11:38 29,353.34 29,353.34 29,353.34 29,353.34 0.0K
11:39 29,359.11 29,359.11 29,354.27 29,359.11 33.1K
11:40 29,359.11 29,359.82 29,356.59 29,356.59 23.1K
11:41 29,356.59 29,356.59 29,349.23 29,349.23 826.4K
11:42 29,349.23 29,349.23 29,349.23 29,349.23 0.0K
11:43 29,349.23 29,349.91 29,313.81 29,313.81 71.7K
11:44 29,313.81 29,313.81 29,312.19 29,312.19 12.6K
11:45 29,312.19 29,312.19 29,294.87 29,294.87 159.9K
11:46 29,294.87 29,294.87 29,289.95 29,289.95 21.0K
11:47 29,289.95 29,299.09 29,289.95 29,299.09 10.0K
11:48 29,299.09 29,299.09 29,299.09 29,299.09 31.5K
11:49 29,299.09 29,310.64 29,299.09 29,310.64 2.4K
11:50 29,310.64 29,330.33 29,310.64 29,328.72 13.4K
11:51 29,336.89 29,338.30 29,336.89 29,338.30 329.5K
11:52 29,338.30 29,344.86 29,338.30 29,344.86 1.6K
11:53 29,344.86 29,348.38 29,344.86 29,348.38 45.5K
11:54 29,348.38 29,349.78 29,348.38 29,349.78 14.1K
11:55 29,345.57 29,349.08 29,345.57 29,349.08 148.6K
11:56 29,349.08 29,349.08 29,349.08 29,349.08 3.5K
11:57 29,349.08 29,349.08 29,342.63 29,342.63 100.8K
11:58 29,342.63 29,350.49 29,342.63 29,350.49 51.1K
11:59 29,350.49 29,350.49 29,341.49 29,341.49 35.4K
12:00 29,335.71 29,335.71 29,335.71 29,335.71 3.1K
12:01 29,335.71 29,337.32 29,335.71 29,337.32 12.6K
12:02 29,337.32 29,337.32 29,330.87 29,334.39 146.3K
12:03 29,334.39 29,334.39 29,334.39 29,334.39 6.3K
12:04 29,334.39 29,354.94 29,334.39 29,352.83 21.9K
12:05 29,352.83 29,352.83 29,352.83 29,352.83 0.0K
12:06 29,352.83 29,352.83 29,347.05 29,347.05 7.1K
12:07 29,347.05 29,347.05 29,347.05 29,347.05 0.0K
12:08 29,347.05 29,350.28 29,347.05 29,350.28 21.0K
12:09 29,350.28 29,350.28 29,347.05 29,350.28 25.2K
12:10 29,350.28 29,356.05 29,338.73 29,338.73 7.8K
12:11 29,338.73 29,338.73 29,338.73 29,338.73 0.0K
12:12 29,338.73 29,338.73 29,338.73 29,338.73 6.3K
12:13 29,338.73 29,338.73 29,338.73 29,338.73 0.0K
12:14 29,335.50 29,337.12 29,335.50 29,337.12 48.2K
12:15 29,337.12 29,337.12 29,337.12 29,337.12 6.3K
12:16 29,337.12 29,337.12 29,335.50 29,335.50 44.1K
12:17 29,303.86 29,305.47 29,300.63 29,300.63 42.8K
12:18 29,317.04 29,317.04 29,317.04 29,317.04 35.6K
12:19 29,313.81 29,324.38 29,313.81 29,324.38 200.7K
12:20 29,324.38 29,354.83 29,324.38 29,354.83 64.6K
12:21 29,354.83 29,356.45 29,354.83 29,356.45 6.3K
12:22 29,356.45 29,358.06 29,356.45 29,358.06 7.1K
12:23 29,358.06 29,363.60 29,356.45 29,363.60 37.7K
12:24 29,363.60 29,365.22 29,363.60 29,365.22 12.6K
12:25 29,366.62 29,366.62 29,366.62 29,366.62 9.8K
12:26 29,366.62 29,366.62 29,366.62 29,366.62 41.7K
12:27 29,366.62 29,366.62 29,366.62 29,366.62 6.3K
12:28 29,366.62 29,366.62 29,361.78 29,361.78 15.4K
12:29 29,361.78 29,366.62 29,361.78 29,366.62 10.1K
12:30 29,366.62 29,366.62 29,366.62 29,366.62 0.0K
12:31 29,366.62 29,366.62 29,366.62 29,366.62 20.3K
12:32 29,369.90 29,369.90 29,369.90 29,369.90 11.2K
12:33 29,369.90 29,369.90 29,365.06 29,365.06 31.5K
12:34 29,369.90 29,369.90 29,356.78 29,356.78 13.4K
12:35 29,356.78 29,356.78 29,356.78 29,356.78 12.6K
12:36 29,351.94 29,351.94 29,351.94 29,351.94 7.0K
12:37 29,350.32 29,350.32 29,350.32 29,350.32 24.5K
12:38 29,368.29 29,368.29 29,368.29 29,368.29 22.1K
12:39 29,401.11 29,402.51 29,401.11 29,402.51 92.0K
12:40 29,404.13 29,405.74 29,399.58 29,399.58 359.0K
12:41 29,376.60 29,376.60 29,373.79 29,373.79 46.8K
12:42 29,373.79 29,373.79 29,362.24 29,362.24 13.9K
12:43 29,362.24 29,365.06 29,362.24 29,363.44 40.8K
12:44 29,363.44 29,389.70 29,363.44 29,389.70 2.5K
12:45 29,383.24 29,383.24 29,381.63 29,381.63 18.9K
12:46 29,378.11 29,378.11 29,378.11 29,378.11 0.7K
12:47 29,378.11 29,378.11 29,372.34 29,372.34 3.1K
12:48 29,372.34 29,378.11 29,372.34 29,374.83 15.8K
12:49 29,379.67 29,381.28 29,379.67 29,381.28 25.2K
12:50 29,381.28 29,381.28 29,381.28 29,381.28 0.8K
12:51 29,392.83 29,397.05 29,367.52 29,367.52 40.4K
12:52 29,367.52 29,367.52 29,361.06 29,361.06 25.2K
12:53 29,361.06 29,365.90 29,361.06 29,362.39 107.8K
12:54 29,362.39 29,365.61 29,362.39 29,365.61 12.6K
12:55 29,365.61 29,369.13 29,365.61 29,369.13 8.4K
12:56 29,370.74 29,370.74 29,369.13 29,369.13 71.4K
12:57 29,369.13 29,369.13 29,363.36 29,363.36 0.8K
12:58 29,351.81 29,351.81 29,351.81 29,351.81 5.4K
12:59 29,351.81 29,351.81 29,351.81 29,351.81 0.0K
13:00 29,358.51 29,358.51 29,357.10 29,357.10 35.3K
13:01 29,357.10 29,357.10 29,357.10 29,357.10 6.3K
13:02 29,357.10 29,357.10 29,350.64 29,350.64 69.3K
13:03 29,372.81 29,375.62 29,372.81 29,375.62 55.5K
13:04 29,375.62 29,417.35 29,375.62 29,414.82 82.4K
13:05 29,414.82 29,418.34 29,414.82 29,418.34 0.7K
13:06 29,423.18 29,423.18 29,418.54 29,418.54 44.8K
13:07 29,420.65 29,420.65 29,415.73 29,415.73 335.0K
13:08 29,418.96 29,423.88 29,418.96 29,420.37 378.8K
13:09 29,420.37 29,420.37 29,417.14 29,417.14 6.3K
13:10 29,347.16 29,378.54 29,347.16 29,378.54 181.4K
13:11 29,378.54 29,378.54 29,376.93 29,376.93 12.6K
13:12 29,376.93 29,376.93 29,376.93 29,376.93 6.3K
13:13 29,376.93 29,381.88 29,375.32 29,381.88 41.3K
13:14 29,381.88 29,383.49 29,381.88 29,383.49 11.7K
13:15 29,383.49 29,383.49 29,383.49 29,383.49 69.3K
13:16 29,381.88 29,393.43 29,381.88 29,393.43 8.6K
13:17 29,393.43 29,395.04 29,387.60 29,387.60 45.6K
13:18 29,387.60 29,394.05 29,387.60 29,394.05 44.1K
13:19 29,394.05 29,394.05 29,394.05 29,394.05 6.3K
13:20 29,394.05 29,394.05 29,394.05 29,394.05 0.0K
13:21 29,394.05 29,394.05 29,394.05 29,394.05 25.2K
13:22 29,398.27 29,398.97 29,398.27 29,398.97 32.2K
13:23 29,398.97 29,398.97 29,398.97 29,398.97 126.0K
13:24 29,398.97 29,404.75 29,398.97 29,404.75 10.2K
13:25 29,404.75 29,404.75 29,389.04 29,389.04 403.0K
13:26 29,389.04 29,389.04 29,389.04 29,389.04 0.0K
13:27 29,389.04 29,389.04 29,389.04 29,389.04 0.0K
13:28 29,389.04 29,389.04 29,387.42 29,387.42 31.5K
13:29 29,387.42 29,398.97 29,387.42 29,398.97 0.8K
13:30 29,398.97 29,398.97 29,398.97 29,398.97 0.0K
13:31 29,398.97 29,415.38 29,398.97 29,413.97 44.6K
13:32 29,397.57 29,397.57 29,392.72 29,392.72 32.3K
13:33 29,392.72 29,393.43 29,391.81 29,391.81 20.3K
13:34 29,391.81 29,397.59 29,391.81 29,397.59 17.2K
13:35 29,397.59 29,397.59 29,395.98 29,395.98 100.8K
13:36 29,395.98 29,400.82 29,395.98 29,400.82 19.6K
13:37 29,394.36 29,394.36 29,382.81 29,382.81 14.8K
13:38 29,382.81 29,386.04 29,382.81 29,382.81 25.2K
13:39 29,382.81 29,389.27 29,382.81 29,389.27 12.6K
13:40 29,389.27 29,389.27 29,381.34 29,381.34 22.0K
13:41 29,381.34 29,381.34 29,381.34 29,381.34 0.0K
13:42 29,374.89 29,379.73 29,374.89 29,379.73 364.7K
13:43 29,379.73 29,379.73 29,379.73 29,379.73 13.4K
13:44 29,376.50 29,376.50 29,372.45 29,372.45 109.0K
13:45 29,377.29 29,377.29 29,377.29 29,377.29 63.0K
13:46 29,396.23 29,396.23 29,396.23 29,396.23 73.8K
13:47 29,402.00 29,402.00 29,402.00 29,402.00 0.8K
13:48 29,400.39 29,400.39 29,395.55 29,395.55 12.6K
13:49 29,395.55 29,407.78 29,395.55 29,407.78 7.1K
13:50 29,407.78 29,407.78 29,407.78 29,407.78 0.0K
13:51 29,407.78 29,407.78 29,407.78 29,407.78 0.0K
13:52 29,407.78 29,413.55 29,407.78 29,413.55 7.1K
13:53 29,413.76 29,413.76 29,413.76 29,413.76 463.4K
13:54 29,413.76 29,413.76 29,412.15 29,412.15 180.7K
13:55 29,412.15 29,412.15 29,404.88 29,404.88 8.5K
13:56 29,404.88 29,404.88 29,404.88 29,404.88 13.3K
13:57 29,406.49 29,406.85 29,405.23 29,406.85 130.0K
13:58 29,407.73 29,407.73 29,407.73 29,407.73 214.1K
13:59 29,407.73 29,407.73 29,407.73 29,407.73 0.0K
14:00 29,407.73 29,409.34 29,407.73 29,409.34 25.2K
14:01 29,410.75 29,410.75 29,409.14 29,410.75 52.5K
14:02 29,410.75 29,410.75 29,410.75 29,410.75 28.1K
14:03 29,410.75 29,410.75 29,410.75 29,410.75 16.1K
14:04 29,410.75 29,410.75 29,400.90 29,400.90 8.2K
14:05 29,400.90 29,400.90 29,400.90 29,400.90 37.8K
14:06 29,400.90 29,400.90 29,399.29 29,399.29 283.6K
14:07 29,397.68 29,397.68 29,397.62 29,397.62 1,066.2K
14:08 29,396.01 29,396.01 29,396.01 29,396.01 239.5K
14:09 29,396.01 29,396.01 29,394.39 29,396.01 31.5K
14:10 29,396.01 29,396.01 29,396.01 29,396.01 18.9K
14:11 29,396.01 29,404.45 29,396.01 29,399.73 428.5K
14:12 29,396.22 29,396.22 29,396.22 29,396.22 224.3K
14:13 29,396.22 29,396.22 29,396.22 29,396.22 253.8K
14:14 29,396.22 29,399.44 29,396.22 29,399.44 5,459.0K
14:15 29,399.44 29,399.44 29,399.44 29,399.44 17.5K
14:16 29,408.58 29,408.58 29,408.58 29,408.58 46.2K
14:17 29,406.97 29,411.19 29,406.97 29,411.19 1,504.7K
14:18 29,411.19 29,411.19 29,409.58 29,409.58 28.1K
14:19 29,409.58 29,422.93 29,409.58 29,422.93 9.8K
14:20 29,422.93 29,422.93 29,421.16 29,421.16 7,998.6K
14:21 29,409.61 29,409.61 29,408.00 29,408.00 32.3K
14:22 29,409.61 29,411.22 29,409.61 29,411.22 94.6K
14:23 29,411.22 29,411.22 29,411.22 29,411.22 15.0K
14:24 29,411.22 29,411.22 29,407.71 29,407.71 2.1K
14:25 29,407.71 29,407.71 29,407.71 29,407.71 9.8K
14:26 29,407.71 29,407.71 29,407.71 29,407.71 0.0K
14:27 29,407.71 29,415.44 29,407.71 29,415.44 4.2K
14:28 29,415.44 29,429.80 29,415.44 29,429.80 9.3K
14:29 29,431.42 29,436.26 29,422.40 29,422.40 1,159.6K
14:30 29,422.40 29,427.30 29,422.40 29,427.30 89.2K
14:31 29,438.55 29,453.55 29,438.55 29,451.94 190.5K
14:32 29,455.16 29,468.29 29,455.16 29,468.29 232.0K
14:33 29,471.81 29,471.81 29,471.81 29,471.81 45.0K
14:34 29,471.81 29,471.81 29,443.90 29,445.52 45.7K
14:35 29,443.41 29,443.41 29,443.41 29,443.41 7.0K
14:36 29,432.06 29,432.06 29,417.87 29,417.87 2,109.0K
14:37 29,421.10 29,424.32 29,421.10 29,424.32 309.1K
14:38 29,418.55 29,418.55 29,418.55 29,418.55 1.5K
14:39 29,418.55 29,418.55 29,418.55 29,418.55 1.4K
14:40 29,418.55 29,426.62 29,418.55 29,426.62 25.3K
14:41 29,426.62 29,427.32 29,420.87 29,420.87 50.5K
14:42 29,420.87 29,420.87 29,397.66 29,402.58 41.4K
14:43 29,402.58 29,407.42 29,402.58 29,407.42 6.3K
14:44 29,411.64 29,411.64 29,408.21 29,408.21 21.0K
14:45 29,419.76 29,419.76 29,406.59 29,406.59 36.9K
14:46 29,408.21 29,408.21 29,397.45 29,397.45 183.0K
14:47 29,397.45 29,400.68 29,397.45 29,400.68 6.3K
14:48 29,400.68 29,403.49 29,400.68 29,401.88 13.3K
14:49 29,395.55 29,395.55 29,392.32 29,393.94 38.6K
14:50 29,393.94 29,393.94 29,392.32 29,392.32 82.0K
14:51 29,393.94 29,399.71 29,393.94 29,399.71 7.1K
14:52 29,405.34 29,405.34 29,403.72 29,403.72 14.0K
14:53 29,403.72 29,405.34 29,388.01 29,388.01 20.5K
14:54 29,388.01 29,392.23 29,388.01 29,392.23 30.9K
14:55 29,397.65 29,397.65 29,397.65 29,397.65 469.9K
14:56 29,397.65 29,397.65 29,396.04 29,396.04 12.6K
14:57 29,393.93 29,393.93 29,376.35 29,376.35 255.8K
14:58 29,376.35 29,376.35 29,376.35 29,376.35 0.0K
14:59 29,376.35 29,376.35 29,374.18 29,374.18 1,114.9K
15:00 29,383.86 29,383.86 29,382.25 29,382.25 947.1K
15:01 29,382.25 29,382.25 29,382.25 29,382.25 6.3K
15:02 29,387.09 29,394.41 29,387.09 29,394.41 46.4K
15:03 29,394.41 29,397.64 29,394.41 29,397.64 6.3K
15:04 29,397.64 29,397.64 29,397.64 29,397.64 37.9K
15:05 29,397.64 29,397.64 29,384.73 29,384.73 11,459.8K
15:06 29,384.73 29,389.57 29,384.73 29,386.76 44.4K
15:07 29,386.76 29,417.85 29,386.76 29,417.85 19.8K
15:08 29,419.47 29,419.47 29,409.78 29,409.78 12.6K
15:09 29,399.73 29,401.14 29,399.73 29,401.14 516.9K
15:10 29,411.61 29,428.93 29,411.61 29,428.93 41.1K
15:11 29,418.08 29,418.08 29,414.86 29,414.86 16.9K
15:12 29,414.86 29,414.86 29,409.08 29,409.08 42.9K
15:13 29,407.47 29,407.47 29,407.47 29,407.47 1,318.8K
15:14 29,409.08 29,410.69 29,398.33 29,398.33 664.8K
15:15 29,399.94 29,401.55 29,398.33 29,401.55 1,053.8K
15:16 29,401.55 29,408.59 29,401.55 29,408.59 4.5K
15:17 29,405.36 29,406.71 29,405.30 29,406.71 68.3K
15:18 29,406.71 29,406.71 29,405.30 29,405.30 27.0K
15:19 29,405.30 29,405.30 29,405.30 29,405.30 0.0K
15:20 29,405.30 29,408.12 29,405.30 29,408.12 7.0K
15:21 29,431.09 29,434.11 29,431.09 29,432.70 173.7K
15:22 29,432.70 29,438.77 29,421.45 29,438.77 121.9K
15:23 29,449.32 29,449.32 29,446.09 29,446.09 48.4K
15:24 29,446.09 29,446.09 29,423.91 29,423.91 68.0K
15:25 29,423.91 29,430.37 29,423.91 29,430.37 815.7K
15:26 29,427.14 29,427.14 29,423.91 29,427.14 612.3K
15:27 29,427.14 29,427.14 29,423.91 29,423.91 309.3K
15:28 29,423.91 29,423.91 29,422.30 29,422.30 940.2K
15:29 29,422.30 29,423.91 29,421.80 29,421.80 10.5K
15:30 29,421.80 29,421.80 29,421.80 29,421.80 321.9K
15:31 29,425.03 29,427.84 29,425.03 29,427.84 4,283.8K
15:32 29,427.35 29,427.84 29,427.35 29,427.84 61.8K
15:33 29,427.84 29,429.46 29,427.84 29,429.46 53.3K
15:34 29,428.75 29,428.75 29,422.30 29,422.30 1,006.4K
15:35 29,422.30 29,425.53 29,422.30 29,422.30 309.3K
15:36 29,422.30 29,427.14 29,422.30 29,427.14 12.6K
15:37 29,427.14 29,427.14 29,422.30 29,422.30 18.9K
15:38 29,422.30 29,428.86 29,422.30 29,428.86 110.6K
15:39 29,428.08 29,428.08 29,428.08 29,428.08 19.7K
15:40 29,428.08 29,435.47 29,428.08 29,435.47 748.1K
15:41 29,435.47 29,435.47 29,433.85 29,433.85 37.9K
15:42 29,441.24 29,446.86 29,441.24 29,446.86 25.6K
15:43 29,443.64 29,443.64 29,443.64 29,443.64 25.2K
15:44 29,440.33 29,440.33 29,437.10 29,437.10 54.7K
15:45 29,437.10 29,441.32 29,437.10 29,441.32 11.3K
15:46 29,444.55 29,457.67 29,402.68 29,402.68 322.7K
15:47 29,402.68 29,402.68 29,392.06 29,392.06 322.6K
15:48 29,392.06 29,396.20 29,391.36 29,396.20 1,371.4K
15:49 29,396.20 29,396.20 29,391.36 29,391.36 757.2K
15:50 29,391.36 29,398.54 29,391.36 29,398.54 14.2K
15:51 29,402.68 29,404.29 29,402.68 29,404.29 729.4K
15:52 29,404.29 29,404.29 29,396.84 29,396.84 99.7K
15:53 29,396.84 29,398.46 29,396.84 29,398.46 6.3K
15:54 29,398.46 29,398.46 29,398.46 29,398.46 0.0K
15:55 29,442.06 29,442.06 29,426.35 29,426.35 34.3K
15:56 29,423.12 29,423.12 29,413.98 29,413.98 58.2K
15:57 29,413.98 29,417.21 29,413.98 29,413.98 145.2K
15:58 29,433.67 29,433.67 29,433.67 29,433.67 8.0K
15:59 29,433.67 29,433.67 29,432.06 29,432.06 201.9K
16:00 29,432.06 29,432.06 29,432.06 29,432.06 0.0K
16:01 29,432.06 29,439.30 29,432.06 29,439.30 105.9K
16:02 29,432.97 29,439.30 29,432.97 29,439.30 21.1K
16:03 29,440.91 29,440.91 29,440.91 29,440.91 18.9K
16:04 29,439.30 29,442.81 29,439.30 29,442.81 30.2K
16:05 29,442.81 29,442.81 29,442.81 29,442.81 16.1K
16:06 29,444.43 29,444.43 29,443.72 29,443.72 13.3K
16:07 29,434.58 29,434.58 29,432.97 29,432.97 49.1K
16:08 29,432.97 29,434.58 29,432.97 29,434.58 6.3K
16:09 29,434.58 29,434.58 29,431.36 29,432.97 220.9K
16:10 29,432.97 29,432.97 29,431.36 29,431.36 555.3K
16:11 29,431.36 29,431.36 29,415.62 29,415.62 784.0K
16:12 29,415.62 29,415.62 29,414.01 29,414.01 119.9K
16:13 29,415.62 29,415.62 29,414.01 29,414.01 195.6K
16:14 29,414.01 29,414.01 29,410.49 29,410.49 58.9K
16:15 29,412.11 29,412.11 29,411.40 29,411.40 21.1K
16:16 29,411.40 29,411.40 29,409.79 29,409.79 6.3K
16:17 29,409.79 29,411.40 29,409.79 29,409.79 12.6K
16:18 29,412.11 29,412.11 29,409.79 29,409.79 360.4K
16:19 29,409.79 29,435.08 29,409.79 29,435.08 150.6K
16:20 29,435.08 29,435.08 29,433.46 29,433.46 25.2K
16:21 29,433.46 29,435.08 29,433.46 29,435.08 18.9K
16:22 29,435.08 29,435.08 29,435.08 29,435.08 2,486.1K
16:23 29,433.46 29,433.46 29,433.46 29,433.46 25.2K
16:24 29,433.46 29,433.46 29,433.46 29,433.46 111.5K
16:25 29,433.46 29,433.46 29,433.46 29,433.46 63.1K
16:26 29,435.08 29,435.08 29,433.46 29,433.46 290.3K
16:27 29,435.08 29,435.08 29,433.46 29,433.46 3,731.4K
16:28 29,433.46 29,433.46 29,433.46 29,433.46 261.3K
16:29 29,433.46 29,435.08 29,416.14 29,416.14 51.3K
16:30 29,417.76 29,417.76 29,416.14 29,416.14 870.8K
16:31 29,416.14 29,416.14 29,416.14 29,416.14 328.1K
16:32 29,416.14 29,417.76 29,416.14 29,417.76 18.9K
16:33 29,417.76 29,417.76 29,417.76 29,417.76 31.6K
16:34 29,417.76 29,417.76 29,416.14 29,416.14 334.4K
16:35 29,416.14 29,416.14 29,416.14 29,416.14 1,432.4K
16:36 29,416.14 29,416.14 29,383.76 29,383.76 2,748.9K
16:37 29,380.53 29,382.15 29,380.53 29,382.15 50.3K
16:38 29,380.04 29,383.27 29,357.95 29,357.95 172.8K
16:39 29,366.02 29,366.02 29,366.02 29,366.02 642.3K
16:40 29,366.02 29,372.08 29,366.02 29,372.08 181.4K
16:41 29,372.08 29,383.38 29,372.08 29,383.38 1,008.6K
16:42 29,383.38 29,386.60 29,383.38 29,386.60 70.2K
16:43 29,391.44 29,393.06 29,391.44 29,393.06 3,154.8K
16:44 29,393.06 29,394.67 29,393.06 29,394.67 205.5K
16:45 29,394.67 29,402.74 29,394.67 29,402.74 1,269.1K
16:46 29,402.74 29,404.35 29,394.67 29,394.67 631.6K
16:47 29,394.67 29,399.51 29,394.67 29,394.67 13.4K
16:48 29,365.80 29,365.80 29,364.18 29,364.18 277.7K
16:49 29,364.18 29,364.18 29,362.57 29,362.57 6.3K
16:50 29,362.57 29,362.57 29,359.34 29,359.34 454.2K
16:51 29,359.34 29,359.34 29,359.34 29,359.34 37.8K
16:52 29,359.34 29,359.34 29,359.34 29,359.34 0.0K
16:53 29,359.34 29,359.34 29,358.64 29,358.64 70.1K
16:54 29,353.02 29,382.55 29,353.02 29,382.55 74.8K
16:55 29,382.55 29,382.55 29,382.55 29,382.55 25.2K
16:56 29,382.55 29,388.18 29,382.55 29,388.18 28.1K
16:57 29,383.96 29,387.24 29,383.60 29,383.60 79.5K
16:58 29,383.60 29,383.60 29,381.98 29,381.98 6.3K
16:59 29,381.98 29,381.98 29,373.92 29,373.92 119.7K
17:00 29,371.27 29,376.99 29,371.27 29,376.99 59.6K
17:01 29,376.99 29,376.99 29,368.93 29,368.93 33.6K
17:02 29,368.93 29,368.93 29,368.93 29,368.93 0.0K
17:03 29,368.93 29,373.77 29,368.93 29,373.77 44.1K
17:04 29,372.15 29,372.15 29,372.15 29,372.15 6.3K
17:05 29,376.99 29,378.61 29,376.99 29,378.61 283.5K
17:06 29,378.61 29,381.84 29,378.61 29,381.84 12.6K
17:07 29,381.84 29,382.54 29,377.70 29,377.70 63.5K
17:08 29,382.54 29,411.41 29,382.54 29,411.41 70.9K
17:09 29,411.41 29,411.41 29,406.57 29,406.57 71.6K
17:10 29,409.80 29,409.80 29,403.34 29,408.18 207.9K
17:11 29,408.18 29,408.18 29,401.39 29,401.39 28.4K
17:12 29,400.68 29,400.68 29,400.68 29,400.68 4.2K
17:13 29,400.68 29,408.13 29,400.68 29,408.13 7.7K
17:14 29,408.13 29,411.36 29,408.13 29,410.47 116.3K
17:15 29,410.47 29,410.47 29,407.25 29,407.25 14.2K
17:16 29,407.25 29,410.47 29,407.25 29,410.47 25.2K
17:17 29,410.47 29,410.47 29,407.25 29,407.25 12.6K
17:18 29,407.25 29,407.25 29,400.79 29,405.63 220.6K
17:19 29,400.79 29,400.79 29,396.37 29,396.37 121.9K
17:20 29,396.37 29,396.37 29,396.37 29,396.37 91.3K
17:21 29,396.37 29,396.37 29,396.37 29,396.37 63.0K
17:22 29,397.98 29,397.98 29,396.37 29,397.07 32.2K
17:23 29,392.23 29,393.84 29,390.12 29,390.12 433.2K
17:24 29,390.12 29,390.12 29,360.59 29,362.20 131.7K
17:25 29,360.59 29,362.20 29,360.59 29,362.20 31.5K
17:26 29,361.32 29,361.32 29,359.71 29,359.71 81.5K
17:27 29,361.32 29,361.32 29,358.09 29,358.09 138.5K
17:28 29,358.09 29,358.09 29,354.86 29,354.86 169.9K
17:29 29,354.86 29,387.68 29,354.86 29,387.68 20.6K
17:30 29,387.68 29,390.91 29,387.68 29,390.91 25.2K
17:31 29,394.14 29,394.14 29,394.14 29,394.14 201.5K
17:32 29,396.24 29,396.24 29,396.24 29,396.24 7.7K
17:33 29,396.24 29,399.47 29,396.24 29,399.47 88.2K
17:34 29,396.24 29,399.47 29,393.02 29,399.47 119.7K
17:35 29,394.42 29,397.65 29,394.42 29,394.42 529.6K
17:36 29,394.42 29,394.42 29,391.20 29,391.20 188.8K
17:37 29,392.81 29,392.81 29,384.74 29,384.74 534.1K
17:38 29,384.74 29,384.74 29,384.74 29,384.74 0.0K
17:39 29,391.20 29,391.20 29,383.05 29,383.05 292.6K
17:40 29,383.05 29,400.80 29,383.05 29,400.80 579.4K
17:41 29,400.80 29,404.02 29,400.80 29,404.02 6.3K
17:42 29,404.02 29,405.43 29,404.02 29,405.43 7.0K
17:43 29,398.87 29,398.87 29,394.03 29,394.03 57.5K
17:44 29,397.25 29,397.25 29,397.25 29,397.25 25.2K
17:45 29,397.25 29,397.25 29,395.64 29,397.25 50.4K
17:46 29,394.03 29,394.03 29,392.41 29,394.03 113.0K
17:47 29,394.03 29,398.66 29,394.03 29,398.66 177.2K
17:48 29,393.82 29,400.27 29,393.82 29,400.27 549.0K
17:49 29,398.66 29,400.27 29,398.66 29,400.27 56.7K
17:50 29,400.27 29,400.27 29,400.27 29,400.27 0.0K
17:51 29,400.27 29,400.27 29,395.14 29,395.14 69.4K
17:52 29,395.14 29,395.14 29,395.14 29,395.14 7.0K
17:53 29,395.14 29,396.76 29,395.14 29,395.14 44.1K
17:54 29,396.76 29,397.46 29,396.76 29,397.46 21.0K
17:55 29,397.46 29,400.04 29,395.14 29,400.04 994.7K
17:56 29,400.04 29,400.04 29,400.04 29,400.04 6.3K
17:57 29,400.04 29,408.11 29,400.04 29,408.11 744.0K
17:58 29,415.35 29,421.80 29,415.35 29,421.80 215.9K
17:59 29,421.80 29,421.80 29,421.80 29,421.80 44.2K
18:00 29,423.41 29,425.03 29,423.41 29,425.03 63.2K
18:01 29,423.41 29,426.64 29,420.19 29,420.19 82.1K
18:02 29,420.19 29,423.41 29,418.57 29,418.57 25.3K
18:03 29,418.57 29,418.57 29,415.35 29,415.35 31.6K
18:04 29,415.35 29,415.35 29,415.35 29,415.35 946.5K
18:05 29,415.35 29,418.57 29,415.35 29,418.57 37.9K
18:06 29,418.57 29,418.57 29,418.57 29,418.57 56.8K
18:07 29,418.57 29,418.57 29,418.57 29,418.57 82.1K
18:08 29,418.57 29,418.57 29,418.57 29,418.57 71.0K
18:09 29,418.57 29,420.19 29,418.57 29,420.19 448.2K
18:10 29,420.19 29,421.80 29,418.57 29,421.80 69.4K
18:11 29,415.35 29,415.35 29,415.35 29,415.35 952.8K
18:12 29,415.35 29,420.19 29,415.35 29,419.28 29.5K
18:13 29,419.28 29,419.28 29,416.05 29,416.05 1,167.4K
18:14 29,406.37 29,406.37 29,406.37 29,406.37 479.4K
18:15 29,406.37 29,412.93 29,406.37 29,412.93 57.6K
18:16 29,412.93 29,432.60 29,412.93 29,432.60 53.2K
18:17 29,439.06 29,439.06 29,439.06 29,439.06 6.3K
18:18 29,439.06 29,439.06 29,438.35 29,439.06 10.6K
18:19 29,439.06 29,439.06 29,423.83 29,423.83 329.2K
18:20 29,424.74 29,424.74 29,423.13 29,423.13 574.5K
18:21 29,423.13 29,431.20 29,421.35 29,421.35 14.3K
18:22 29,421.35 29,435.33 29,421.35 29,435.33 418.0K
18:23 29,402.24 29,402.24 29,399.01 29,399.01 396.6K
18:24 29,399.01 29,399.01 29,387.72 29,387.72 208.0K
18:25 29,387.72 29,387.72 29,387.72 29,387.72 37.8K
18:26 29,387.72 29,387.72 29,387.72 29,387.72 37.8K
18:27 29,387.72 29,395.37 29,387.72 29,395.37 25.9K
18:28 29,395.37 29,395.37 29,395.37 29,395.37 145.0K
18:29 29,395.37 29,398.60 29,395.37 29,398.60 25.2K
18:30 29,398.60 29,404.18 29,398.60 29,404.18 274.2K
18:31 29,404.18 29,405.79 29,404.18 29,405.79 50.4K
18:32 29,404.18 29,423.46 29,404.18 29,423.46 479.8K
18:33 29,441.72 29,441.72 29,433.98 29,433.98 55.6K
18:34 29,439.27 29,439.27 29,437.65 29,437.65 122.8K
18:35 29,446.51 29,446.51 29,441.67 29,441.67 494.5K
18:36 29,441.67 29,449.59 29,441.67 29,449.59 409.4K
18:37 29,449.59 29,449.59 29,449.59 29,449.59 37.8K
18:38 29,451.21 29,451.21 29,449.59 29,449.59 144.9K
18:39 29,449.59 29,451.21 29,449.59 29,451.21 56.7K
18:40 29,447.98 29,447.98 29,447.98 29,447.98 12.6K
18:51 29,446.37 29,446.37 29,446.37 29,446.37 4,875.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし