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 29,464.11 29,464.11 29,464.11 29,464.11 637.5K
09:51 29,464.11 29,464.11 29,464.11 29,464.11 0.0K
09:52 29,464.11 29,464.11 29,462.50 29,462.50 208.3K
09:53 29,462.50 29,467.34 29,462.50 29,467.34 63.1K
09:54 29,468.96 29,468.96 29,468.96 29,468.96 145.1K
09:55 29,462.50 29,467.34 29,460.89 29,467.34 119.9K
09:56 29,468.96 29,468.96 29,462.50 29,468.96 50.5K
09:57 29,468.96 29,470.57 29,462.50 29,470.57 126.3K
09:58 29,462.50 29,462.50 29,462.50 29,462.50 56.8K
09:59 29,462.50 29,462.50 29,462.50 29,462.50 6.3K
10:00 29,462.50 29,462.50 29,433.86 29,433.86 818.4K
10:01 29,440.32 29,440.32 29,402.92 29,402.92 282.3K
10:02 29,401.31 29,401.31 29,397.93 29,397.93 53.5K
10:03 29,397.93 29,399.90 29,383.76 29,383.76 1,279.0K
10:04 29,373.97 29,373.97 29,320.12 29,320.12 1,026.5K
10:05 29,320.12 29,333.03 29,315.42 29,315.42 311.1K
10:06 29,336.65 29,336.65 29,313.15 29,313.15 278.4K
10:07 29,311.53 29,336.07 29,311.53 29,336.07 453.8K
10:08 29,337.00 29,337.00 29,319.68 29,319.68 322.3K
10:09 29,331.22 29,342.79 29,326.38 29,342.79 492.2K
10:10 29,344.90 29,344.90 29,344.90 29,344.90 375.9K
10:11 29,351.36 29,351.36 29,342.79 29,350.23 1,456.8K
10:12 29,347.87 29,349.48 29,347.87 29,349.48 504.2K
10:13 29,349.48 29,360.73 29,349.48 29,360.73 142.0K
10:14 29,359.11 29,361.69 29,359.11 29,361.69 166.1K
10:15 29,368.30 29,368.30 29,365.07 29,366.68 267.1K
10:16 29,343.77 29,365.01 29,343.77 29,365.01 313.6K
10:17 29,347.69 29,354.20 29,347.69 29,354.20 393.2K
10:18 29,352.59 29,374.59 29,341.78 29,371.31 161.3K
10:19 29,366.47 29,372.92 29,366.47 29,372.92 125.8K
10:20 29,372.92 29,376.21 29,372.92 29,376.21 8.5K
10:21 29,399.30 29,410.60 29,399.30 29,402.53 879.8K
10:22 29,402.53 29,405.86 29,402.53 29,405.86 416.1K
10:23 29,440.51 29,440.51 29,425.05 29,427.69 525.8K
10:24 29,427.69 29,427.69 29,377.67 29,377.67 101.6K
10:25 29,377.67 29,401.45 29,377.67 29,401.45 40.1K
10:26 29,394.99 29,394.99 29,394.99 29,394.99 25.2K
10:27 29,399.83 29,399.83 29,395.70 29,395.70 286.5K
10:28 29,398.92 29,398.92 29,395.70 29,397.31 110.0K
10:29 29,400.54 29,400.54 29,398.92 29,398.92 308.2K
10:30 29,400.54 29,400.80 29,400.54 29,400.80 119.0K
10:31 29,400.80 29,404.03 29,400.80 29,404.03 886.0K
10:32 29,415.32 29,418.55 29,415.32 29,418.55 1,089.3K
10:33 29,413.71 29,444.85 29,413.71 29,427.43 948.7K
10:34 29,463.22 29,468.06 29,433.83 29,437.06 4,282.9K
10:35 29,469.93 29,471.39 29,462.25 29,471.39 309.5K
10:36 29,471.39 29,471.39 29,469.26 29,469.26 1,844.2K
10:37 29,473.04 29,477.17 29,473.04 29,477.17 652.1K
10:38 29,475.77 29,475.77 29,462.86 29,462.86 45.6K
10:39 29,462.86 29,464.95 29,452.04 29,464.95 662.3K
10:40 29,466.56 29,469.58 29,446.83 29,446.83 311.2K
10:41 29,446.83 29,458.18 29,446.83 29,458.18 13.5K
10:42 29,458.18 29,458.18 29,450.11 29,450.11 31.5K
10:43 29,450.11 29,467.13 29,450.11 29,467.13 89.1K
10:44 29,468.01 29,469.42 29,462.97 29,462.97 125.0K
10:45 29,456.51 29,463.07 29,451.77 29,451.77 465.4K
10:46 29,451.77 29,451.77 29,436.38 29,436.38 2,434.4K
10:47 29,435.47 29,445.16 29,433.86 29,445.16 234.4K
10:48 29,441.34 29,456.08 29,438.11 29,456.08 241.0K
10:49 29,456.08 29,456.08 29,456.08 29,456.08 25.9K
10:50 29,456.08 29,465.78 29,456.08 29,465.78 18.0K
10:51 29,465.78 29,469.77 29,465.78 29,469.77 23.8K
10:52 29,450.19 29,469.77 29,450.19 29,469.77 472.3K
10:53 29,474.61 29,493.55 29,474.61 29,493.55 594.1K
10:54 29,493.55 29,495.17 29,493.55 29,495.17 480.2K
10:55 29,498.40 29,498.40 29,490.33 29,490.33 1,118.8K
10:56 29,488.71 29,488.71 29,468.08 29,468.08 121.5K
10:57 29,460.01 29,468.59 29,460.01 29,465.31 443.1K
10:58 29,465.31 29,473.43 29,465.31 29,473.43 216.8K
10:59 29,478.27 29,486.63 29,474.91 29,474.91 316.9K
11:00 29,504.50 29,514.34 29,499.66 29,512.03 2,246.7K
11:01 29,521.06 29,527.51 29,521.06 29,527.51 888.6K
11:02 29,519.44 29,542.49 29,517.83 29,526.08 45.5K
11:03 29,507.59 29,518.18 29,507.59 29,518.18 459.2K
11:04 29,514.95 29,519.79 29,514.95 29,519.79 467.4K
11:05 29,518.18 29,518.18 29,504.12 29,504.12 60.1K
11:06 29,505.73 29,507.63 29,504.35 29,504.35 94.8K
11:07 29,509.19 29,509.19 29,503.91 29,503.91 208.1K
11:08 29,503.91 29,503.91 29,503.91 29,503.91 95.6K
11:09 29,503.91 29,503.91 29,503.91 29,503.91 15.6K
11:10 29,500.68 29,500.68 29,484.33 29,484.33 80.9K
11:11 29,484.33 29,484.33 29,484.33 29,484.33 0.0K
11:12 29,481.10 29,484.33 29,481.10 29,484.33 314.2K
11:13 29,484.33 29,485.94 29,479.48 29,479.48 44.0K
11:14 29,479.48 29,479.48 29,479.38 29,479.38 86.2K
11:15 29,479.38 29,479.38 29,472.92 29,472.92 44.2K
11:16 29,451.95 29,451.95 29,451.06 29,451.06 2,845.3K
11:17 29,451.06 29,462.63 29,449.45 29,462.63 3,527.8K
11:18 29,458.70 29,458.70 29,458.70 29,458.70 105.6K
11:19 29,453.86 29,483.40 29,453.86 29,483.40 83.3K
11:20 29,463.71 29,494.75 29,463.71 29,494.75 36.6K
11:21 29,491.52 29,491.52 29,486.51 29,486.51 28.5K
11:22 29,486.51 29,489.80 29,486.51 29,488.18 36.5K
11:23 29,483.78 29,483.78 29,480.97 29,482.58 30.3K
11:24 29,482.58 29,485.10 29,477.04 29,485.10 2,706.5K
11:25 29,488.62 29,488.62 29,483.78 29,483.78 291.8K
11:26 29,488.62 29,488.62 29,468.93 29,468.93 937.7K
11:27 29,468.93 29,468.93 29,464.71 29,464.71 267.4K
11:28 29,464.71 29,501.87 29,464.71 29,501.87 129.4K
11:29 29,501.87 29,507.64 29,501.87 29,507.64 13.4K
11:30 29,489.62 29,495.45 29,489.62 29,495.45 71.6K
11:31 29,493.84 29,493.84 29,492.22 29,492.22 119.7K
11:32 29,498.00 29,498.00 29,474.90 29,478.13 95.4K
11:33 29,478.13 29,478.13 29,476.51 29,476.51 64.5K
11:34 29,476.51 29,480.92 29,476.51 29,479.30 267.6K
11:35 29,482.53 29,482.53 29,482.53 29,482.53 176.4K
11:36 29,482.53 29,482.53 29,481.83 29,482.53 102.2K
11:37 29,480.92 29,481.62 29,480.92 29,481.62 136.1K
11:38 29,486.91 29,486.91 29,486.91 29,486.91 22.0K
11:39 29,483.62 29,485.24 29,483.62 29,485.24 10.5K
11:40 29,485.24 29,485.24 29,485.24 29,485.24 12.6K
11:41 29,485.24 29,502.56 29,485.24 29,496.11 128.3K
11:42 29,500.95 29,500.95 29,500.95 29,500.95 170.8K
11:43 29,502.56 29,502.56 29,492.72 29,492.72 69.3K
11:44 29,492.72 29,492.72 29,488.29 29,489.90 1,609.6K
11:45 29,489.90 29,489.90 29,489.90 29,489.90 18.9K
11:46 29,485.06 29,505.84 29,485.06 29,505.84 15.5K
11:47 29,505.84 29,505.84 29,505.84 29,505.84 0.0K
11:48 29,505.84 29,505.84 29,505.84 29,505.84 37.8K
11:49 29,505.84 29,505.84 29,504.23 29,504.23 26.0K
11:50 29,504.23 29,505.84 29,489.43 29,489.43 68.3K
11:51 29,487.82 29,500.95 29,487.82 29,500.95 2,723.7K
11:52 29,478.14 29,478.14 29,473.30 29,473.30 139.2K
11:53 29,473.30 29,478.14 29,473.30 29,473.30 817.7K
11:54 29,473.30 29,474.91 29,473.30 29,473.30 289.4K
11:55 29,468.46 29,470.07 29,468.46 29,470.07 308.1K
11:56 29,470.07 29,470.07 29,470.07 29,470.07 37.7K
11:57 29,471.68 29,471.68 29,454.07 29,456.71 970.5K
11:58 29,456.71 29,469.84 29,450.15 29,450.15 101.0K
11:59 29,450.15 29,456.71 29,450.15 29,455.10 65.0K
12:00 29,438.69 29,438.69 29,422.28 29,422.28 55.9K
12:01 29,448.54 29,451.76 29,448.54 29,451.76 391.6K
12:02 29,451.76 29,451.76 29,439.16 29,439.16 7.8K
12:03 29,439.16 29,444.50 29,439.16 29,444.50 139.9K
12:04 29,444.50 29,444.50 29,415.62 29,415.62 146.0K
12:05 29,416.33 29,431.95 29,416.33 29,431.95 19.6K
12:06 29,431.95 29,431.95 29,431.95 29,431.95 0.0K
12:07 29,431.95 29,431.95 29,431.95 29,431.95 6.7K
12:08 29,431.95 29,431.95 29,431.95 29,431.95 25.2K
12:09 29,431.95 29,431.95 29,431.95 29,431.95 13.3K
12:10 29,431.95 29,431.95 29,431.95 29,431.95 0.0K
12:11 29,431.95 29,446.77 29,431.95 29,446.77 141.4K
12:12 29,446.77 29,450.93 29,446.77 29,450.93 76.8K
12:13 29,450.93 29,450.93 29,449.26 29,449.26 74.5K
12:14 29,450.88 29,450.88 29,447.65 29,450.88 145.4K
12:15 29,450.88 29,452.49 29,450.88 29,452.49 346.8K
12:16 29,452.49 29,452.49 29,445.93 29,445.93 36.3K
12:17 29,445.93 29,445.93 29,444.31 29,444.31 96.2K
12:18 29,445.93 29,445.93 29,444.31 29,444.31 750.0K
12:19 29,459.05 29,459.05 29,459.05 29,459.05 116.7K
12:20 29,457.44 29,464.00 29,457.44 29,464.00 250.8K
12:21 29,464.00 29,464.00 29,454.32 29,454.32 610.1K
12:22 29,452.21 29,457.55 29,452.21 29,457.55 158.7K
12:23 29,457.55 29,459.16 29,457.55 29,459.16 241.3K
12:24 29,459.16 29,459.16 29,457.55 29,457.55 96.0K
12:25 29,460.78 29,471.05 29,454.21 29,471.05 4,382.1K
12:26 29,469.44 29,469.44 29,467.82 29,467.82 25.2K
12:27 29,462.98 29,464.60 29,448.21 29,448.21 157.8K
12:28 29,448.21 29,453.05 29,448.21 29,453.05 13.3K
12:29 29,453.05 29,453.05 29,453.05 29,453.05 6.7K
12:30 29,453.75 29,471.66 29,453.75 29,471.66 674.3K
12:31 29,471.66 29,479.53 29,471.66 29,479.53 155.6K
12:32 29,481.14 29,481.14 29,479.53 29,479.53 167.3K
12:33 29,479.53 29,479.53 29,479.53 29,479.53 2.8K
12:34 29,479.53 29,479.53 29,476.30 29,477.91 228.3K
12:35 29,477.91 29,481.19 29,477.91 29,481.19 253.5K
12:36 29,481.19 29,488.58 29,481.19 29,488.58 127.8K
12:37 29,488.58 29,488.58 29,482.81 29,482.81 2.2K
12:38 29,482.81 29,482.81 29,481.19 29,482.81 61.9K
12:39 29,494.36 29,495.97 29,492.74 29,492.74 309.7K
12:40 29,486.29 29,489.52 29,486.29 29,489.52 189.7K
12:41 29,489.52 29,489.52 29,465.74 29,465.74 166.8K
12:42 29,468.97 29,478.81 29,461.58 29,461.58 109.3K
12:43 29,468.04 29,484.45 29,468.04 29,484.45 88.3K
12:44 29,471.32 29,475.46 29,467.39 29,467.39 71.6K
12:45 29,467.39 29,473.85 29,467.39 29,473.85 303.8K
12:46 29,473.85 29,475.46 29,469.01 29,475.46 48.6K
12:47 29,475.46 29,477.78 29,475.46 29,477.78 32.9K
12:48 29,477.78 29,479.39 29,449.86 29,449.86 162.4K
12:49 29,439.88 29,439.88 29,426.97 29,426.97 1,261.2K
12:50 29,425.36 29,426.97 29,423.74 29,423.74 361.9K
12:51 29,428.58 29,428.79 29,427.88 29,428.79 573.9K
12:52 29,428.79 29,436.65 29,428.79 29,436.65 38.5K
12:53 29,438.27 29,457.96 29,438.27 29,456.34 87.6K
12:54 29,456.34 29,465.34 29,444.74 29,465.34 75.7K
12:55 29,465.34 29,466.25 29,465.34 29,466.25 111.2K
12:56 29,465.55 29,472.76 29,465.55 29,472.76 21.2K
12:57 29,472.76 29,475.99 29,472.76 29,475.99 656.7K
12:58 29,475.99 29,475.99 29,475.99 29,475.99 0.7K
12:59 29,475.99 29,492.75 29,475.99 29,492.57 718.6K
13:00 29,492.57 29,493.45 29,492.57 29,492.75 153.5K
13:01 29,487.91 29,491.13 29,487.91 29,487.91 156.5K
13:02 29,487.91 29,492.75 29,487.91 29,492.75 12.6K
13:03 29,496.03 29,496.91 29,495.30 29,495.30 41.7K
13:04 29,495.30 29,495.30 29,493.68 29,493.68 12.6K
13:05 29,493.68 29,493.68 29,493.68 29,493.68 0.8K
13:06 29,493.68 29,493.68 29,480.77 29,480.77 64.5K
13:07 29,480.77 29,480.77 29,470.20 29,471.82 29.0K
13:08 29,471.82 29,471.82 29,471.82 29,471.82 9.8K
13:09 29,471.82 29,471.82 29,466.98 29,470.20 12.6K
13:10 29,471.82 29,478.27 29,471.82 29,478.27 168.9K
13:11 29,478.27 29,478.27 29,470.10 29,470.10 30.2K
13:12 29,470.10 29,470.10 29,470.10 29,470.10 0.0K
13:13 29,470.10 29,470.10 29,470.10 29,470.10 45.5K
13:14 29,470.10 29,478.16 29,470.10 29,478.16 13.4K
13:15 29,484.84 29,484.84 29,466.87 29,466.87 37.6K
13:16 29,462.03 29,462.03 29,462.03 29,462.03 25.2K
13:17 29,462.03 29,462.03 29,455.57 29,455.57 62.9K
13:18 29,451.64 29,461.32 29,451.64 29,461.32 110.8K
13:19 29,461.32 29,461.32 29,461.32 29,461.32 0.0K
13:20 29,462.94 29,468.71 29,457.63 29,457.63 142.0K
13:21 29,459.24 29,459.24 29,459.24 29,459.24 12.6K
13:22 29,449.06 29,455.52 29,449.06 29,453.90 82.5K
13:23 29,459.68 29,480.06 29,459.68 29,480.06 145.6K
13:24 29,481.67 29,481.67 29,473.60 29,478.44 169.9K
13:25 29,474.96 29,491.10 29,474.96 29,489.48 1,332.8K
13:26 29,502.65 29,504.76 29,486.68 29,486.68 364.0K
13:27 29,507.93 29,508.63 29,507.02 29,507.02 626.0K
13:28 29,495.72 29,495.78 29,487.66 29,495.78 436.8K
13:29 29,495.78 29,495.78 29,487.71 29,490.94 199.9K
13:30 29,490.94 29,492.55 29,490.94 29,490.94 151.9K
13:31 29,491.64 29,491.64 29,486.15 29,487.71 207.6K
13:32 29,497.39 29,502.23 29,497.39 29,502.23 2,519.9K
13:33 29,502.44 29,502.44 29,501.51 29,501.51 876.2K
13:34 29,504.73 29,504.73 29,497.55 29,498.26 143.2K
13:35 29,491.80 29,498.96 29,482.55 29,498.96 163.1K
13:36 29,498.96 29,498.96 29,497.34 29,497.34 147.2K
13:37 29,487.20 29,490.48 29,487.20 29,490.48 150.7K
13:38 29,490.48 29,490.48 29,487.67 29,490.48 166.6K
13:39 29,492.10 29,492.10 29,485.64 29,488.87 143.0K
13:40 29,490.48 29,490.48 29,486.26 29,486.26 161.3K
13:41 29,503.59 29,507.81 29,502.97 29,502.97 160.6K
13:42 29,507.81 29,509.42 29,507.81 29,509.42 127.0K
13:43 29,509.42 29,509.42 29,493.01 29,493.01 142.6K
13:44 29,493.01 29,493.01 29,493.01 29,493.01 138.8K
13:45 29,492.31 29,492.31 29,488.79 29,488.79 457.9K
13:46 29,485.36 29,485.36 29,485.36 29,485.36 321.0K
13:47 29,490.20 29,491.81 29,485.36 29,491.81 460.6K
13:48 29,486.97 29,490.20 29,480.52 29,490.20 555.0K
13:49 29,490.20 29,490.20 29,478.90 29,483.75 248.6K
13:50 29,490.20 29,490.20 29,489.70 29,489.70 137.4K
13:51 29,509.34 29,512.57 29,509.34 29,512.57 141.9K
13:52 29,512.57 29,512.57 29,512.57 29,512.57 126.3K
13:53 29,512.57 29,514.33 29,512.57 29,514.33 143.5K
13:54 29,514.33 29,515.03 29,498.62 29,498.62 174.6K
13:55 29,498.62 29,498.62 29,498.62 29,498.62 183.1K
13:56 29,500.24 29,505.08 29,500.24 29,500.24 461.1K
13:57 29,500.24 29,500.24 29,500.24 29,500.24 149.6K
13:58 29,503.46 29,503.46 29,498.62 29,498.62 208.4K
13:59 29,500.24 29,501.85 29,500.24 29,501.85 126.3K
14:00 29,500.24 29,501.85 29,498.62 29,501.85 146.1K
14:01 29,512.42 29,512.42 29,509.19 29,509.19 173.5K
14:02 29,509.19 29,514.11 29,509.19 29,514.11 139.7K
14:03 29,515.73 29,515.73 29,514.11 29,514.11 126.3K
14:04 29,515.73 29,518.25 29,515.02 29,518.25 232.0K
14:05 29,519.86 29,519.86 29,487.76 29,487.76 515.1K
14:06 29,489.38 29,489.38 29,482.92 29,482.92 214.4K
14:07 29,484.54 29,503.29 29,480.32 29,503.29 178.5K
14:08 29,503.29 29,503.29 29,503.29 29,503.29 488.8K
14:09 29,507.51 29,507.51 29,497.66 29,497.66 205.4K
14:10 29,496.05 29,496.05 29,438.17 29,438.17 31,136.9K
14:11 29,451.19 29,459.93 29,451.19 29,459.93 13,395.4K
14:12 29,456.71 29,456.71 29,453.48 29,453.48 313.9K
14:13 29,458.32 29,468.00 29,458.32 29,468.00 621.7K
14:14 29,469.62 29,469.62 29,469.62 29,469.62 194.9K
14:15 29,469.62 29,469.62 29,451.87 29,451.87 1,966.0K
14:16 29,455.09 29,456.71 29,455.09 29,456.71 144.4K
14:17 29,463.16 29,464.78 29,463.16 29,464.78 327.6K
14:18 29,466.39 29,466.39 29,451.87 29,453.27 390.1K
14:19 29,456.50 29,466.80 29,456.50 29,466.80 602.3K
14:20 29,470.53 29,472.14 29,469.74 29,469.74 471.0K
14:21 29,471.36 29,471.36 29,462.30 29,462.30 357.5K
14:22 29,468.75 29,470.36 29,465.52 29,465.52 138.4K
14:23 29,468.54 29,473.44 29,468.54 29,473.44 140.4K
14:24 29,477.66 29,477.66 29,474.43 29,476.04 204.9K
14:25 29,476.04 29,477.66 29,476.04 29,477.66 150.5K
14:26 29,476.04 29,477.66 29,472.82 29,477.66 139.1K
14:27 29,479.27 29,479.27 29,466.14 29,466.14 178.7K
14:28 29,462.92 29,472.74 29,462.92 29,472.74 132.3K
14:29 29,477.66 29,477.66 29,477.66 29,477.66 134.2K
14:30 29,479.27 29,479.27 29,466.14 29,466.14 146.4K
14:31 29,466.14 29,466.14 29,458.00 29,458.00 158.7K
14:32 29,461.22 29,461.22 29,459.61 29,459.61 142.3K
14:33 29,459.61 29,469.15 29,459.61 29,469.15 179.2K
14:34 29,469.15 29,482.33 29,469.15 29,482.33 207.0K
14:35 29,487.17 29,487.17 29,487.17 29,487.17 141.5K
14:36 29,485.56 29,485.56 29,469.15 29,469.15 226.0K
14:37 29,469.15 29,470.76 29,464.31 29,464.31 364.9K
14:38 29,470.76 29,472.38 29,470.76 29,472.38 220.3K
14:39 29,470.76 29,470.76 29,470.76 29,470.76 213.9K
14:40 29,470.76 29,472.38 29,467.54 29,467.54 207.7K
14:41 29,470.76 29,470.76 29,457.85 29,457.85 364.9K
14:42 29,456.24 29,461.08 29,456.24 29,460.38 159.9K
14:43 29,461.99 29,482.33 29,461.99 29,482.33 135.9K
14:44 29,485.56 29,487.17 29,485.56 29,485.56 142.1K
14:45 29,487.17 29,487.17 29,445.22 29,448.45 3,379.2K
14:46 29,453.29 29,458.13 29,444.04 29,444.04 876.2K
14:47 29,461.78 29,463.61 29,461.78 29,463.61 1,035.7K
14:48 29,461.99 29,467.54 29,461.99 29,467.54 159.3K
14:49 29,467.54 29,470.76 29,467.54 29,470.76 125.8K
14:50 29,470.76 29,470.76 29,464.31 29,467.54 188.7K
14:51 29,465.92 29,470.76 29,465.92 29,465.92 270.5K
14:52 29,461.08 29,461.08 29,451.40 29,451.40 383.4K
14:53 29,459.47 29,464.31 29,459.47 29,464.31 144.6K
14:54 29,465.92 29,469.15 29,464.31 29,469.15 163.6K
14:55 29,467.74 29,467.74 29,461.29 29,461.29 446.0K
14:56 29,461.29 29,464.52 29,461.29 29,464.52 886.7K
14:57 29,467.74 29,467.74 29,467.74 29,467.74 176.2K
14:58 29,467.74 29,467.74 29,466.13 29,466.13 195.0K
14:59 29,466.13 29,471.67 29,465.43 29,471.67 147.5K
15:00 29,453.60 29,453.60 29,444.74 29,448.05 306.4K
15:01 29,454.30 29,468.16 29,454.30 29,468.16 833.3K
15:02 29,469.77 29,477.22 29,469.77 29,477.22 823.3K
15:03 29,479.74 29,479.74 29,475.46 29,475.46 162.6K
15:04 29,473.84 29,473.84 29,469.62 29,469.62 186.3K
15:05 29,466.33 29,466.33 29,461.49 29,464.72 145.6K
15:06 29,463.81 29,468.70 29,463.81 29,468.70 141.4K
15:07 29,475.21 29,475.92 29,475.21 29,475.92 196.9K
15:08 29,477.53 29,479.14 29,477.53 29,479.14 128.1K
15:09 29,479.14 29,479.14 29,479.14 29,479.14 126.0K
15:10 29,479.14 29,479.14 29,478.44 29,478.44 156.1K
15:11 29,478.44 29,478.44 29,478.44 29,478.44 144.9K
15:12 29,478.44 29,480.05 29,478.44 29,480.05 280.0K
15:13 29,480.05 29,480.76 29,480.05 29,480.76 151.2K
15:14 29,481.67 29,481.67 29,481.67 29,481.67 272.3K
15:15 29,483.28 29,488.12 29,483.28 29,486.51 182.6K
15:16 29,488.12 29,494.58 29,488.12 29,494.58 553.5K
15:17 29,496.19 29,496.19 29,478.44 29,481.96 3,080.5K
15:18 29,481.96 29,481.96 29,462.27 29,462.27 285.6K
15:19 29,462.27 29,475.18 29,462.27 29,475.18 436.1K
15:20 29,475.18 29,493.20 29,475.18 29,493.20 132.1K
15:21 29,491.59 29,491.59 29,491.59 29,491.59 155.0K
15:22 29,493.20 29,493.20 29,484.85 29,484.85 137.9K
15:23 29,491.59 29,491.59 29,476.80 29,476.80 156.0K
15:24 29,476.80 29,476.80 29,476.80 29,476.80 135.3K
15:25 29,476.80 29,476.80 29,449.37 29,449.37 1,227.9K
15:26 29,460.66 29,478.68 29,460.66 29,478.68 203.2K
15:27 29,481.91 29,491.60 29,481.91 29,490.89 203.3K
15:28 29,490.89 29,490.89 29,482.46 29,482.46 372.7K
15:29 29,482.46 29,487.30 29,480.51 29,480.51 403.9K
15:30 29,486.26 29,492.72 29,486.26 29,492.72 146.3K
15:31 29,489.49 29,492.72 29,476.31 29,476.31 432.8K
15:32 29,476.31 29,481.20 29,476.31 29,481.20 131.2K
15:33 29,481.20 29,481.20 29,481.20 29,481.20 152.7K
15:34 29,481.20 29,481.20 29,474.75 29,481.20 149.2K
15:35 29,481.20 29,481.20 29,481.20 29,481.20 140.1K
15:36 29,479.09 29,481.20 29,479.09 29,481.20 140.7K
15:37 29,481.20 29,481.20 29,481.20 29,481.20 140.1K
15:38 29,482.82 29,486.75 29,482.82 29,486.75 160.4K
15:39 29,488.36 29,494.13 29,488.36 29,494.13 165.4K
15:40 29,494.13 29,494.13 29,490.91 29,490.91 145.1K
15:41 29,490.91 29,507.26 29,490.91 29,507.26 135.0K
15:42 29,508.87 29,509.58 29,508.87 29,509.58 388.3K
15:43 29,509.58 29,516.11 29,509.58 29,511.27 378.3K
15:44 29,514.50 29,516.11 29,512.89 29,512.89 138.8K
15:45 29,512.89 29,512.89 29,504.82 29,504.82 554.9K
15:46 29,506.43 29,508.04 29,499.98 29,506.43 604.9K
15:47 29,508.04 29,509.71 29,493.30 29,493.30 138.6K
15:48 29,496.53 29,496.53 29,494.92 29,496.53 162.5K
15:49 29,496.53 29,516.84 29,496.53 29,504.61 264.4K
15:50 29,504.61 29,512.68 29,504.61 29,511.06 132.4K
15:51 29,512.68 29,512.68 29,506.22 29,511.06 346.7K
15:52 29,511.06 29,511.06 29,507.84 29,507.84 164.8K
15:53 29,511.06 29,511.56 29,509.45 29,511.56 137.3K
15:54 29,511.56 29,511.56 29,511.56 29,511.56 126.1K
15:55 29,511.56 29,513.17 29,511.56 29,513.17 126.1K
15:56 29,513.17 29,513.17 29,513.17 29,513.17 239.6K
15:57 29,513.17 29,513.17 29,500.05 29,511.56 197.7K
15:58 29,511.56 29,511.56 29,511.56 29,511.56 23.1K
15:59 29,511.56 29,511.56 29,511.56 29,511.56 12.6K
16:00 29,511.56 29,511.56 29,506.72 29,509.95 126.1K
16:01 29,509.95 29,509.95 29,506.72 29,506.72 12.6K
16:02 29,506.72 29,506.72 29,506.72 29,506.72 2.3K
16:03 29,506.51 29,506.51 29,504.90 29,506.51 25.9K
16:04 29,504.90 29,504.90 29,504.90 29,504.90 18.9K
16:05 29,498.44 29,498.44 29,498.44 29,498.44 560.6K
16:06 29,498.44 29,500.06 29,498.44 29,500.06 157.4K
16:07 29,477.09 29,477.09 29,473.80 29,474.51 165.7K
16:08 29,474.51 29,474.51 29,469.67 29,469.67 144.8K
16:09 29,469.67 29,499.20 29,469.67 29,499.20 44.7K
16:10 29,499.20 29,502.32 29,485.91 29,485.91 1,085.0K
16:11 29,485.91 29,485.91 29,482.63 29,482.63 158.8K
16:12 29,482.63 29,482.63 29,481.22 29,481.22 1.4K
16:13 29,481.22 29,489.99 29,481.22 29,489.99 96.1K
16:14 29,490.70 29,490.70 29,485.86 29,485.86 196.3K
16:15 29,485.86 29,485.86 29,485.86 29,485.86 0.8K
16:16 29,485.86 29,485.86 29,485.86 29,485.86 0.0K
16:17 29,485.86 29,485.86 29,485.86 29,485.86 31.5K
16:18 29,485.86 29,485.86 29,482.63 29,482.63 31.5K
16:19 29,482.63 29,485.86 29,482.63 29,485.86 129.1K
16:20 29,486.56 29,487.97 29,486.56 29,487.97 9.1K
16:21 29,487.97 29,492.81 29,487.97 29,492.81 14.2K
16:22 29,493.51 29,495.12 29,493.51 29,495.12 70.4K
16:23 29,489.26 29,494.21 29,489.26 29,494.21 118.6K
16:24 29,494.92 29,494.92 29,494.92 29,494.92 229.1K
16:25 29,490.08 29,493.36 29,490.08 29,493.36 52.8K
16:26 29,493.36 29,498.20 29,493.36 29,498.20 363.6K
16:27 29,494.97 29,494.97 29,494.97 29,494.97 6.3K
16:28 29,494.97 29,494.97 29,487.29 29,487.29 47.7K
16:29 29,492.13 29,493.53 29,492.13 29,493.53 86.5K
16:30 29,491.92 29,491.92 29,491.92 29,491.92 44.8K
16:31 29,491.92 29,491.92 29,491.92 29,491.92 69.4K
16:32 29,490.31 29,495.15 29,490.31 29,493.53 1,728.0K
16:33 29,495.15 29,511.00 29,495.15 29,511.00 135.2K
16:34 29,509.39 29,509.39 29,509.39 29,509.39 220.7K
16:35 29,511.00 29,514.28 29,511.00 29,514.28 312.7K
16:36 29,514.28 29,514.28 29,507.72 29,514.28 673.4K
16:37 29,514.28 29,514.28 29,501.12 29,501.12 700.7K
16:38 29,510.96 29,512.58 29,510.96 29,512.58 18.5K
16:39 29,517.13 29,517.13 29,517.13 29,517.13 40.9K
16:40 29,517.13 29,517.13 29,517.13 29,517.13 0.0K
16:41 29,517.13 29,517.13 29,510.57 29,510.57 6.7K
16:42 29,504.11 29,505.73 29,500.88 29,500.88 1,008.5K
16:43 29,500.88 29,505.73 29,500.88 29,505.73 63.0K
16:44 29,506.43 29,506.43 29,506.43 29,506.43 97.8K
16:45 29,506.43 29,506.43 29,506.43 29,506.43 13.3K
16:46 29,506.43 29,508.04 29,506.43 29,508.04 6.3K
16:47 29,508.46 29,510.07 29,508.46 29,508.46 663.6K
16:48 29,526.21 29,527.82 29,526.21 29,527.82 28,039.0K
16:49 29,502.52 29,502.52 29,500.91 29,500.91 15,040.6K
16:50 29,500.91 29,500.91 29,500.91 29,500.91 226.7K
16:51 29,500.91 29,500.91 29,460.35 29,460.35 13,322.5K
16:52 29,458.74 29,475.09 29,458.74 29,475.09 780.1K
16:53 29,483.16 29,484.77 29,481.55 29,484.77 835.7K
16:54 29,484.77 29,484.77 29,484.77 29,484.77 31.4K
16:55 29,486.39 29,486.39 29,486.39 29,486.39 22.4K
16:56 29,486.39 29,486.39 29,486.39 29,486.39 31.4K
16:57 29,486.39 29,486.39 29,486.39 29,486.39 88.0K
16:58 29,496.07 29,496.07 29,496.07 29,496.07 849.2K
16:59 29,484.77 29,484.77 29,477.62 29,477.62 736.8K
17:00 29,476.00 29,488.91 29,476.00 29,488.91 274.6K
17:01 29,488.91 29,488.91 29,461.70 29,461.70 67.3K
17:02 29,461.70 29,461.70 29,461.70 29,461.70 0.0K
17:03 29,469.77 29,469.77 29,469.77 29,469.77 88.1K
17:04 29,469.77 29,473.05 29,469.77 29,473.05 14.3K
17:05 29,473.05 29,476.28 29,473.05 29,473.05 251.7K
17:06 29,471.44 29,471.44 29,471.44 29,471.44 6.3K
17:07 29,469.83 29,469.83 29,439.34 29,439.34 226.3K
17:08 29,440.95 29,442.57 29,434.13 29,434.13 124.6K
17:09 29,434.13 29,435.80 29,434.13 29,435.80 55.4K
17:10 29,435.80 29,435.80 29,435.80 29,435.80 6.3K
17:11 29,435.80 29,435.80 29,435.80 29,435.80 0.0K
17:12 29,435.80 29,453.55 29,435.80 29,453.55 170.0K
17:13 29,453.55 29,453.55 29,451.93 29,451.93 264.6K
17:14 29,451.93 29,451.93 29,448.65 29,448.65 57.5K
17:15 29,453.65 29,453.65 29,450.84 29,450.84 23.1K
17:16 29,454.36 29,454.36 29,454.36 29,454.36 14.0K
17:17 29,465.23 29,473.29 29,465.23 29,473.29 32.2K
17:18 29,473.29 29,473.50 29,471.89 29,473.50 15.4K
17:19 29,473.50 29,473.50 29,473.50 29,473.50 26.0K
17:20 29,473.50 29,473.50 29,457.37 29,457.37 327.1K
17:21 29,457.37 29,466.84 29,457.37 29,466.84 34.3K
17:22 29,467.54 29,470.82 29,467.54 29,470.82 27.8K
17:23 29,470.82 29,470.82 29,466.04 29,466.04 29.1K
17:24 29,466.04 29,466.04 29,466.04 29,466.04 14.0K
17:25 29,466.04 29,466.04 29,466.04 29,466.04 9.4K
17:26 29,469.27 29,469.27 29,469.27 29,469.27 12.6K
17:27 29,469.27 29,474.55 29,469.27 29,474.55 28.2K
17:28 29,472.94 29,472.94 29,472.94 29,472.94 62.9K
17:29 29,472.94 29,472.94 29,472.94 29,472.94 1.7K
17:30 29,472.94 29,474.55 29,471.32 29,474.55 62.9K
17:31 29,474.55 29,474.55 29,474.55 29,474.55 125.8K
17:32 29,474.55 29,474.55 29,469.71 29,474.55 244.7K
17:33 29,474.55 29,474.55 29,464.76 29,469.60 454.5K
17:34 29,446.63 29,472.72 29,446.63 29,467.07 683.6K
17:35 29,457.22 29,460.45 29,457.22 29,460.45 1,009.7K
17:36 29,454.33 29,454.33 29,454.33 29,454.33 685.2K
17:37 29,472.40 29,480.14 29,472.40 29,480.14 19.5K
17:38 29,480.14 29,480.14 29,480.14 29,480.14 0.0K
17:39 29,480.14 29,480.14 29,464.00 29,472.07 146.3K
17:40 29,472.07 29,473.68 29,472.07 29,473.68 503.6K
17:41 29,473.68 29,473.68 29,473.68 29,473.68 22.7K
17:42 29,473.68 29,476.33 29,473.68 29,476.33 15.6K
17:43 29,476.33 29,484.39 29,476.33 29,484.39 1,071.1K
17:44 29,480.88 29,482.49 29,480.88 29,482.49 1,242.1K
17:45 29,482.49 29,484.10 29,482.49 29,484.10 6.3K
17:46 29,468.40 29,470.01 29,468.40 29,470.01 115.0K
17:47 29,470.01 29,471.63 29,470.01 29,471.63 920.5K
17:48 29,471.63 29,471.63 29,471.63 29,471.63 51.2K
17:49 29,471.63 29,473.03 29,471.42 29,471.42 32.2K
17:50 29,471.42 29,471.42 29,467.90 29,467.90 69.6K
17:51 29,464.68 29,464.68 29,456.61 29,456.61 522.9K
17:52 29,456.61 29,456.61 29,456.61 29,456.61 0.0K
17:53 29,456.61 29,467.42 29,456.61 29,466.51 206.7K
17:54 29,468.12 29,468.12 29,466.51 29,466.51 69.3K
17:55 29,466.51 29,466.51 29,466.51 29,466.51 101.8K
17:56 29,464.40 29,464.40 29,462.79 29,462.79 923.3K
17:57 29,462.79 29,466.30 29,462.79 29,466.30 2.1K
17:58 29,458.23 29,459.85 29,458.23 29,459.85 59.4K
17:59 29,459.85 29,459.85 29,459.85 29,459.85 3.5K
18:00 29,459.85 29,482.93 29,453.39 29,482.93 1,162.0K
18:01 29,486.16 29,486.16 29,486.16 29,486.16 6.3K
18:02 29,486.16 29,486.86 29,486.16 29,486.86 0.7K
18:03 29,486.86 29,490.29 29,486.86 29,490.29 165.0K
18:04 29,490.29 29,495.13 29,490.29 29,495.13 95.2K
18:05 29,491.85 29,491.85 29,491.15 29,491.15 129.1K
18:06 29,491.15 29,491.15 29,491.15 29,491.15 44.1K
18:07 29,489.74 29,490.45 29,489.74 29,490.45 2.8K
18:08 29,490.45 29,492.06 29,490.45 29,492.06 291.0K
18:09 29,492.06 29,493.67 29,492.06 29,493.67 447.1K
18:10 29,493.67 29,493.67 29,493.67 29,493.67 798.3K
18:11 29,493.67 29,493.67 29,492.06 29,492.06 101.4K
18:12 29,488.83 29,492.06 29,488.83 29,492.06 145.5K
18:13 29,492.06 29,492.06 29,488.54 29,488.54 2.1K
18:14 29,488.54 29,488.54 29,488.54 29,488.54 0.0K
18:15 29,488.54 29,488.54 29,478.86 29,478.86 119.6K
18:16 29,482.09 29,482.09 29,469.18 29,469.18 232.7K
18:17 29,469.18 29,469.18 29,454.21 29,454.21 78.5K
18:18 29,450.98 29,450.98 29,450.98 29,450.98 100.5K
18:19 29,450.98 29,455.09 29,448.47 29,448.47 320.5K
18:20 29,438.49 29,442.63 29,437.79 29,437.79 212.6K
18:21 29,437.79 29,442.01 29,425.60 29,425.60 501.0K
18:22 29,425.60 29,425.60 29,409.98 29,409.98 218.6K
18:23 29,412.30 29,452.91 29,412.30 29,452.91 6,559.6K
18:24 29,456.43 29,456.43 29,440.29 29,440.29 117.4K
18:25 29,440.29 29,440.29 29,437.01 29,437.01 16.8K
18:26 29,437.01 29,437.01 29,435.39 29,435.39 208.1K
18:27 29,437.01 29,437.01 29,428.94 29,428.94 86.7K
18:28 29,428.94 29,446.26 29,428.94 29,446.26 7.7K
18:29 29,446.26 29,451.10 29,446.26 29,451.10 6.3K
18:30 29,451.10 29,457.56 29,451.10 29,457.56 207.5K
18:31 29,457.56 29,464.01 29,457.56 29,464.01 28.7K
18:32 29,464.01 29,464.01 29,464.01 29,464.01 0.0K
18:33 29,464.01 29,464.01 29,464.01 29,464.01 0.0K
18:34 29,464.01 29,465.63 29,464.01 29,465.63 6.3K
18:35 29,465.63 29,465.63 29,465.63 29,465.63 6.3K
18:36 29,465.63 29,465.63 29,457.27 29,457.27 77.6K
18:37 29,460.79 29,460.79 29,460.79 29,460.79 7.0K
18:38 29,460.79 29,460.79 29,451.10 29,451.10 572.4K
18:39 29,451.10 29,451.99 29,451.10 29,451.99 15.6K
18:40 29,451.99 29,451.99 29,451.99 29,451.99 0.0K
18:51 29,516.66 29,516.66 29,516.66 29,516.66 991.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし