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 29,456.96 29,456.96 29,455.35 29,455.35 1,007.8K
09:51 29,455.35 29,455.35 29,453.73 29,455.35 244.0K
09:52 29,455.35 29,455.35 29,455.35 29,455.35 219.0K
09:53 29,455.35 29,471.48 29,455.35 29,471.48 1,171.9K
09:54 29,471.48 29,473.09 29,466.64 29,466.64 388.6K
09:55 29,484.39 29,484.39 29,479.55 29,479.55 903.3K
09:56 29,471.48 29,471.48 29,465.03 29,471.48 213.0K
09:57 29,466.64 29,476.32 29,466.64 29,466.64 112.8K
09:58 29,466.64 29,476.32 29,466.64 29,476.32 31.4K
09:59 29,476.32 29,476.32 29,476.32 29,476.32 6.3K
10:00 29,469.87 29,469.87 29,435.85 29,435.85 843.4K
10:01 29,436.56 29,436.56 29,387.40 29,387.40 64.0K
10:02 29,387.40 29,387.40 29,321.57 29,334.73 496.2K
10:03 29,337.96 29,337.96 29,326.58 29,326.58 131.7K
10:04 29,346.98 29,360.10 29,346.98 29,358.40 856.5K
10:05 29,355.18 29,355.18 29,345.50 29,350.00 851.6K
10:06 29,358.74 29,358.74 29,323.99 29,323.99 47.0K
10:07 29,351.97 29,360.09 29,351.97 29,360.09 36.4K
10:08 29,347.18 29,347.18 29,323.18 29,327.11 485.2K
10:09 29,327.11 29,327.11 29,289.48 29,319.01 197.6K
10:10 29,314.09 29,314.09 29,314.09 29,314.09 20.9K
10:11 29,314.09 29,319.35 29,314.09 29,319.35 290.5K
10:12 29,316.12 29,328.07 29,316.12 29,328.07 7.0K
10:13 29,334.53 29,334.53 29,330.83 29,330.83 75.5K
10:14 29,330.83 29,342.38 29,330.83 29,337.54 503.3K
10:15 29,340.77 29,340.77 29,301.62 29,301.62 39.1K
10:16 29,281.07 29,286.49 29,281.07 29,286.49 515.4K
10:17 29,286.49 29,286.49 29,266.87 29,266.87 171.3K
10:18 29,266.87 29,266.87 29,256.33 29,256.33 139.8K
10:19 29,256.33 29,277.81 29,253.10 29,277.81 638.6K
10:20 29,284.27 29,289.55 29,218.58 29,289.55 523.5K
10:21 29,286.17 29,289.07 29,284.22 29,284.22 861.7K
10:22 29,284.22 29,286.25 29,282.61 29,286.25 332.5K
10:23 29,286.25 29,286.25 29,221.98 29,223.60 83.3K
10:24 29,249.85 29,275.99 29,249.85 29,275.99 80.7K
10:25 29,258.67 29,262.18 29,258.67 29,262.18 43.7K
10:26 29,257.34 29,258.75 29,254.53 29,258.75 27.9K
10:27 29,258.75 29,263.59 29,258.75 29,258.75 288.0K
10:28 29,258.75 29,282.96 29,258.75 29,282.96 161.9K
10:29 29,282.96 29,287.80 29,282.96 29,287.80 43.5K
10:30 29,281.34 29,292.69 29,281.34 29,292.69 154.4K
10:31 29,286.24 29,286.24 29,286.24 29,286.24 106.4K
10:32 29,286.24 29,297.18 29,286.24 29,297.18 63.2K
10:33 29,295.57 29,305.25 29,295.57 29,305.25 137.8K
10:34 29,295.49 29,300.33 29,295.49 29,300.33 44.5K
10:35 29,295.49 29,295.49 29,290.65 29,290.65 356.7K
10:36 29,305.18 29,306.80 29,305.18 29,305.18 65.0K
10:37 29,305.18 29,310.02 29,305.18 29,306.80 87.7K
10:38 29,306.80 29,310.02 29,305.18 29,310.02 150.3K
10:39 29,310.02 29,313.54 29,295.54 29,295.54 82.8K
10:40 29,295.54 29,303.60 29,295.54 29,301.99 313.9K
10:41 29,301.99 29,301.99 29,301.99 29,301.99 37.6K
10:42 29,297.15 29,297.85 29,297.15 29,297.85 70.3K
10:43 29,297.85 29,304.31 29,297.85 29,297.85 81.4K
10:44 29,297.85 29,299.47 29,297.85 29,299.47 50.1K
10:45 29,299.47 29,301.29 29,297.85 29,301.29 157.2K
10:46 29,298.06 29,305.50 29,298.06 29,305.50 252.0K
10:47 29,310.34 29,310.34 29,305.50 29,310.34 100.2K
10:48 29,310.34 29,310.34 29,305.50 29,305.50 25.0K
10:49 29,305.50 29,305.50 29,305.50 29,305.50 68.9K
10:50 29,305.50 29,305.50 29,305.50 29,305.50 50.1K
10:51 29,305.50 29,308.73 29,305.50 29,305.50 194.1K
10:52 29,304.10 29,305.71 29,304.10 29,305.71 32.7K
10:53 29,305.71 29,305.71 29,297.68 29,297.68 64.9K
10:54 29,297.68 29,297.68 29,297.68 29,297.68 57.9K
10:55 29,297.68 29,320.54 29,297.68 29,320.54 465.1K
10:56 29,314.08 29,315.70 29,312.47 29,315.70 281.7K
10:57 29,312.47 29,312.47 29,311.30 29,311.30 197.9K
10:58 29,317.07 29,321.91 29,317.07 29,321.91 237.3K
10:59 29,320.30 29,328.97 29,320.30 29,327.36 51.6K
11:00 29,325.75 29,325.80 29,325.75 29,325.80 1,228.1K
11:01 29,324.19 29,329.65 29,324.19 29,329.65 269.8K
11:02 29,329.65 29,329.65 29,315.88 29,315.88 437.6K
11:03 29,317.49 29,342.76 29,317.49 29,342.76 1,479.0K
11:04 29,341.15 29,347.61 29,341.15 29,347.61 81.4K
11:05 29,346.28 29,346.53 29,294.91 29,294.91 1,285.9K
11:06 29,288.45 29,300.69 29,286.84 29,300.69 171.4K
11:07 29,303.01 29,311.37 29,303.01 29,309.75 229.5K
11:08 29,311.37 29,311.37 29,309.75 29,309.75 181.6K
11:09 29,306.32 29,307.93 29,306.32 29,307.93 148.9K
11:10 29,311.16 29,311.16 29,309.55 29,309.55 75.1K
11:11 29,309.55 29,311.16 29,307.93 29,311.16 183.0K
11:12 29,311.16 29,316.00 29,307.93 29,316.00 131.5K
11:13 29,316.00 29,316.00 29,316.00 29,316.00 20.9K
11:14 29,319.52 29,319.52 29,306.61 29,306.61 168.7K
11:15 29,309.71 29,309.71 29,309.71 29,309.71 91.9K
11:16 29,309.71 29,312.94 29,309.71 29,309.71 87.7K
11:17 29,308.09 29,314.80 29,298.89 29,298.89 1,172.6K
11:18 29,298.89 29,298.89 29,291.24 29,291.24 1,164.9K
11:19 29,286.40 29,286.40 29,258.52 29,266.68 2,214.9K
11:20 29,263.40 29,268.24 29,263.40 29,268.24 304.1K
11:21 29,268.24 29,277.92 29,268.24 29,274.70 150.0K
11:22 29,274.70 29,279.54 29,274.70 29,279.54 606.3K
11:23 29,279.54 29,281.15 29,264.85 29,264.85 345.9K
11:24 29,264.85 29,280.53 29,264.85 29,280.53 63.2K
11:25 29,276.81 29,278.42 29,272.09 29,272.09 151.4K
11:26 29,272.09 29,277.72 29,272.09 29,277.72 1.4K
11:27 29,277.72 29,291.82 29,277.72 29,291.82 41.4K
11:28 29,281.27 29,281.27 29,276.43 29,278.04 574.2K
11:29 29,278.04 29,278.04 29,266.49 29,266.49 32.0K
11:30 29,266.49 29,266.49 29,259.91 29,259.91 599.4K
11:31 29,256.69 29,256.69 29,251.85 29,253.46 499.7K
11:32 29,253.46 29,256.69 29,253.46 29,256.69 100.5K
11:33 29,263.14 29,266.04 29,263.14 29,266.04 302.7K
11:34 29,266.04 29,270.88 29,266.04 29,266.04 31.2K
11:35 29,266.04 29,270.88 29,264.42 29,270.88 49.9K
11:36 29,265.75 29,268.97 29,265.75 29,268.97 325.3K
11:37 29,268.97 29,278.94 29,268.97 29,278.94 31.9K
11:38 29,270.51 29,276.96 29,270.51 29,276.96 99.7K
11:39 29,276.96 29,276.96 29,270.40 29,270.40 39.6K
11:40 29,270.40 29,300.63 29,270.40 29,290.95 170.4K
11:41 29,290.95 29,295.79 29,290.95 29,290.95 62.5K
11:42 29,279.65 29,280.91 29,279.30 29,279.30 79.3K
11:43 29,279.30 29,284.92 29,279.30 29,279.58 102.2K
11:44 29,286.04 29,286.04 29,279.58 29,279.58 68.7K
11:45 29,279.58 29,279.58 29,277.27 29,277.27 109.6K
11:46 29,277.27 29,277.27 29,264.20 29,264.20 96.7K
11:47 29,253.87 29,255.27 29,253.87 29,255.27 287.0K
11:48 29,251.55 29,269.96 29,251.55 29,269.96 53.5K
11:49 29,274.85 29,284.70 29,274.85 29,284.70 73.4K
11:50 29,248.60 29,254.14 29,248.60 29,254.14 557.2K
11:51 29,254.14 29,254.14 29,249.30 29,249.30 50.0K
11:52 29,249.30 29,254.14 29,249.30 29,254.14 81.2K
11:53 29,255.76 29,255.76 29,255.76 29,255.76 18.8K
11:54 29,255.76 29,264.76 29,255.76 29,264.76 57.0K
11:55 29,264.76 29,266.37 29,264.76 29,266.37 93.8K
11:56 29,264.76 29,279.55 29,263.14 29,279.55 328.5K
11:57 29,279.55 29,279.55 29,278.62 29,278.62 49.1K
11:58 29,278.62 29,279.94 29,276.72 29,279.94 32.0K
11:59 29,279.94 29,279.94 29,279.94 29,279.94 0.0K
12:00 29,283.17 29,283.17 29,280.23 29,280.23 25.7K
12:01 29,273.67 29,273.67 29,259.15 29,259.15 155.5K
12:02 29,259.15 29,259.15 29,254.31 29,255.39 74.0K
12:03 29,255.39 29,260.23 29,255.39 29,260.23 6.2K
12:04 29,260.23 29,260.23 29,260.23 29,260.23 50.0K
12:05 29,265.07 29,265.07 29,265.07 29,265.07 18.7K
12:06 29,265.07 29,265.07 29,257.01 29,257.01 62.5K
12:07 29,260.23 29,260.23 29,250.55 29,250.55 212.3K
12:08 29,255.39 29,279.30 29,248.64 29,279.30 2,677.1K
12:09 29,264.78 29,268.01 29,264.78 29,268.01 502.6K
12:10 29,271.23 29,279.30 29,271.23 29,279.30 662.9K
12:11 29,280.91 29,297.32 29,280.91 29,297.32 179.1K
12:12 29,298.94 29,307.00 29,298.94 29,307.00 144.1K
12:13 29,311.84 29,318.41 29,302.16 29,311.84 480.6K
12:14 29,311.84 29,311.84 29,305.39 29,310.23 137.9K
12:15 29,311.84 29,315.18 29,311.84 29,315.18 232.3K
12:16 29,313.57 29,319.11 29,313.57 29,315.88 196.5K
12:17 29,322.34 29,323.95 29,320.72 29,323.95 202.3K
12:18 29,323.95 29,323.95 29,314.27 29,315.88 356.8K
12:19 29,317.50 29,317.50 29,315.88 29,317.50 478.9K
12:20 29,325.56 29,327.18 29,320.72 29,327.18 315.8K
12:21 29,327.18 29,327.18 29,314.85 29,314.85 648.4K
12:22 29,319.69 29,319.69 29,293.54 29,303.54 405.4K
12:23 29,303.54 29,308.18 29,303.54 29,308.18 233.0K
12:24 29,306.56 29,306.56 29,303.33 29,306.56 159.2K
12:25 29,306.56 29,306.56 29,300.05 29,303.28 157.4K
12:26 29,295.21 29,306.37 29,295.21 29,306.37 432.8K
12:27 29,309.80 29,309.80 29,303.24 29,304.85 242.1K
12:28 29,304.85 29,304.85 29,300.01 29,304.85 145.8K
12:29 29,306.46 29,306.46 29,303.24 29,306.46 257.5K
12:30 29,308.08 29,308.08 29,303.24 29,303.24 253.5K
12:31 29,307.87 29,307.87 29,303.03 29,303.03 170.0K
12:32 29,307.87 29,307.87 29,294.74 29,294.74 141.6K
12:33 29,294.74 29,296.36 29,285.74 29,296.36 154.6K
12:34 29,296.36 29,296.36 29,296.36 29,296.36 132.7K
12:35 29,296.36 29,296.36 29,293.13 29,293.13 841.8K
12:36 29,296.36 29,296.36 29,285.74 29,285.74 355.5K
12:37 29,290.87 29,323.16 29,287.44 29,323.16 694.3K
12:38 29,318.32 29,318.32 29,318.32 29,318.32 169.6K
12:39 29,323.16 29,323.16 29,318.32 29,318.32 175.9K
12:40 29,288.90 29,288.90 29,280.46 29,283.69 374.1K
12:41 29,290.14 29,316.86 29,283.69 29,316.86 142.5K
12:42 29,320.09 29,320.09 29,316.86 29,316.86 158.6K
12:43 29,315.25 29,315.25 29,288.36 29,288.36 1,010.1K
12:44 29,293.20 29,310.95 29,293.20 29,296.43 2,172.5K
12:45 29,294.81 29,298.04 29,288.36 29,298.04 2,950.2K
12:46 29,304.49 29,304.49 29,288.36 29,302.83 1,084.9K
12:47 29,304.44 29,308.16 29,297.99 29,308.16 344.0K
12:48 29,309.78 29,309.78 29,306.49 29,306.49 186.4K
12:49 29,308.11 29,308.11 29,303.27 29,306.44 173.0K
12:50 29,306.44 29,306.44 29,295.15 29,295.15 301.5K
12:51 29,298.37 29,298.37 29,288.69 29,291.92 414.4K
12:52 29,313.17 29,314.86 29,313.17 29,314.86 188.0K
12:53 29,318.09 29,323.22 29,313.25 29,323.22 189.0K
12:54 29,316.76 29,323.22 29,316.76 29,321.60 238.6K
12:55 29,328.06 29,328.06 29,319.99 29,324.83 565.2K
12:56 29,328.06 29,331.29 29,326.44 29,331.29 194.8K
12:57 29,329.67 29,331.29 29,326.44 29,331.29 144.5K
12:58 29,331.29 29,331.29 29,326.44 29,326.44 364.5K
12:59 29,331.29 29,337.15 29,331.29 29,337.15 581.2K
13:00 29,337.15 29,337.15 29,337.15 29,337.15 238.9K
13:01 29,338.56 29,338.56 29,336.95 29,336.95 180.4K
13:02 29,348.43 29,348.43 29,348.43 29,348.43 142.7K
13:03 29,346.82 29,346.82 29,340.36 29,345.21 515.2K
13:04 29,345.21 29,345.21 29,328.49 29,330.11 597.3K
13:05 29,338.17 29,340.08 29,336.56 29,340.08 331.6K
13:06 29,340.08 29,340.08 29,340.08 29,340.08 113.1K
13:07 29,340.08 29,340.08 29,332.69 29,334.30 139.8K
13:08 29,334.30 29,334.30 29,332.69 29,334.30 150.8K
13:09 29,343.98 29,351.01 29,343.98 29,349.40 998.2K
13:10 29,349.40 29,349.40 29,335.71 29,335.71 228.3K
13:11 29,335.71 29,342.24 29,335.71 29,341.25 120.8K
13:12 29,339.64 29,341.25 29,339.64 29,341.25 119.4K
13:13 29,342.87 29,344.48 29,341.25 29,341.25 119.5K
13:14 29,341.25 29,347.71 29,341.25 29,347.71 125.8K
13:15 29,347.71 29,347.71 29,347.71 29,347.71 119.5K
13:16 29,344.48 29,347.71 29,344.48 29,347.71 176.1K
13:17 29,347.71 29,347.71 29,339.64 29,346.09 245.9K
13:18 29,341.25 29,341.25 29,331.57 29,331.57 647.3K
13:19 29,331.57 29,331.57 29,322.10 29,322.10 597.0K
13:20 29,322.10 29,322.10 29,313.04 29,313.74 553.5K
13:21 29,310.51 29,316.29 29,310.51 29,316.18 766.6K
13:22 29,319.41 29,329.09 29,319.41 29,329.09 131.9K
13:23 29,330.70 29,332.31 29,330.70 29,332.31 188.5K
13:24 29,333.93 29,333.93 29,332.31 29,332.31 138.3K
13:25 29,332.31 29,339.76 29,329.09 29,339.76 165.5K
13:26 29,339.76 29,339.76 29,336.53 29,336.53 127.8K
13:27 29,341.37 29,347.83 29,336.53 29,347.83 534.5K
13:28 29,346.21 29,346.21 29,342.99 29,346.21 182.4K
13:29 29,346.21 29,347.83 29,342.99 29,347.83 251.6K
13:30 29,347.83 29,362.57 29,342.99 29,362.57 152.6K
13:31 29,362.57 29,362.57 29,357.73 29,360.95 132.1K
13:32 29,321.08 29,321.08 29,311.34 29,314.57 218.1K
13:33 29,314.57 29,314.57 29,314.57 29,314.57 125.8K
13:34 29,314.57 29,316.18 29,314.57 29,316.18 141.2K
13:35 29,316.18 29,317.80 29,316.18 29,317.80 113.2K
13:36 29,317.80 29,321.08 29,317.80 29,321.08 116.4K
13:37 29,321.08 29,333.99 29,321.08 29,332.37 6,763.9K
13:38 29,333.99 29,333.99 29,325.92 29,325.92 163.8K
13:39 29,327.53 29,327.53 29,317.63 29,319.25 149.4K
13:40 29,320.86 29,320.86 29,303.11 29,317.22 688.1K
13:41 29,318.83 29,338.47 29,318.83 29,338.47 133.1K
13:42 29,340.08 29,343.31 29,340.08 29,343.31 132.3K
13:43 29,347.53 29,349.14 29,347.53 29,347.53 117.7K
13:44 29,349.14 29,349.14 29,329.78 29,329.78 780.8K
13:45 29,333.01 29,336.23 29,333.01 29,336.23 119.6K
13:46 29,339.46 29,341.07 29,339.46 29,341.07 113.4K
13:47 29,341.07 29,341.07 29,326.37 29,326.37 259.9K
13:48 29,327.98 29,331.21 29,327.98 29,331.21 535.5K
13:49 29,331.21 29,342.50 29,331.21 29,339.27 2,755.1K
13:50 29,342.50 29,342.50 29,339.27 29,342.50 700.3K
13:51 29,365.09 29,365.09 29,330.79 29,330.79 4,475.0K
13:52 29,334.02 29,335.63 29,334.02 29,335.63 220.6K
13:53 29,335.63 29,337.25 29,335.63 29,337.25 176.5K
13:54 29,337.25 29,337.25 29,335.63 29,337.25 145.0K
13:55 29,334.43 29,334.43 29,323.14 29,326.37 718.8K
13:56 29,326.37 29,327.98 29,326.37 29,326.37 189.0K
13:57 29,326.37 29,326.37 29,326.37 29,326.37 113.4K
13:58 29,326.37 29,327.07 29,322.66 29,322.66 136.0K
13:59 29,322.66 29,334.21 29,317.82 29,334.21 208.6K
14:00 29,337.44 29,350.22 29,337.44 29,350.22 120.5K
14:01 29,350.22 29,353.45 29,350.22 29,353.45 113.5K
14:02 29,353.45 29,353.45 29,347.00 29,347.00 145.0K
14:03 29,350.22 29,350.22 29,347.00 29,350.22 132.4K
14:04 29,350.22 29,350.22 29,350.22 29,350.22 510.7K
14:05 29,345.38 29,345.38 29,345.38 29,345.38 138.7K
14:06 29,345.38 29,345.38 29,324.41 29,324.41 3,322.9K
14:07 29,322.79 29,322.79 29,316.34 29,321.18 440.8K
14:08 29,321.18 29,321.18 29,307.61 29,312.45 876.0K
14:09 29,313.16 29,313.16 29,306.70 29,306.70 180.3K
14:10 29,311.54 29,311.54 29,311.54 29,311.54 119.5K
14:11 29,316.44 29,318.05 29,309.82 29,309.82 338.1K
14:12 29,314.66 29,314.66 29,308.21 29,314.66 144.7K
14:13 29,314.66 29,321.90 29,314.66 29,321.90 172.0K
14:14 29,323.51 29,323.51 29,321.90 29,323.51 132.2K
14:15 29,323.51 29,324.22 29,322.60 29,322.60 325.9K
14:16 29,324.22 29,331.74 29,324.22 29,331.74 573.2K
14:17 29,331.74 29,333.36 29,328.52 29,333.36 125.9K
14:18 29,336.58 29,336.58 29,328.66 29,328.66 174.4K
14:19 29,328.66 29,330.27 29,328.66 29,328.66 207.8K
14:20 29,330.27 29,331.88 29,330.27 29,331.88 113.4K
14:21 29,331.88 29,335.11 29,331.88 29,335.11 126.0K
14:22 29,335.11 29,335.11 29,331.88 29,331.88 119.7K
14:23 29,331.88 29,331.88 29,327.25 29,327.25 702.0K
14:24 29,327.25 29,327.25 29,321.71 29,326.55 152.6K
14:25 29,328.16 29,334.41 29,328.16 29,334.41 429.1K
14:26 29,331.39 29,331.39 29,326.55 29,326.55 290.5K
14:27 29,323.32 29,323.32 29,317.55 29,317.55 114.9K
14:28 29,318.66 29,325.12 29,318.66 29,321.89 154.0K
14:29 29,321.89 29,321.89 29,315.44 29,318.77 260.6K
14:30 29,320.39 29,322.00 29,317.16 29,317.16 139.9K
14:31 29,318.77 29,318.77 29,313.93 29,317.16 163.6K
14:32 29,318.77 29,318.77 29,307.48 29,309.09 698.5K
14:33 29,312.32 29,317.16 29,307.48 29,317.16 119.5K
14:34 29,320.39 29,323.61 29,320.39 29,322.00 114.1K
14:35 29,323.61 29,323.61 29,313.77 29,323.45 624.7K
14:36 29,323.45 29,323.45 29,305.46 29,305.46 386.2K
14:37 29,305.46 29,306.04 29,305.46 29,306.04 658.5K
14:38 29,326.14 29,328.60 29,320.37 29,328.60 257.7K
14:39 29,333.44 29,333.44 29,316.36 29,317.97 160.4K
14:40 29,316.36 29,316.36 29,309.91 29,309.91 227.0K
14:41 29,313.13 29,313.13 29,308.29 29,308.29 151.3K
14:42 29,309.91 29,313.19 29,308.29 29,313.19 149.4K
14:43 29,318.03 29,319.64 29,318.03 29,318.03 113.5K
14:44 29,318.03 29,318.03 29,318.03 29,318.03 113.5K
14:45 29,329.58 29,342.94 29,329.58 29,342.94 131.4K
14:46 29,342.94 29,342.94 29,325.87 29,325.87 250.1K
14:47 29,329.09 29,329.09 29,321.36 29,321.36 183.4K
14:48 29,314.80 29,318.02 29,313.18 29,318.02 127.9K
14:49 29,319.64 29,321.36 29,314.80 29,321.36 120.5K
14:50 29,321.36 29,321.36 29,319.75 29,319.75 132.3K
14:51 29,321.36 29,321.36 29,318.13 29,321.36 284.3K
14:52 29,319.75 29,319.75 29,316.52 29,316.52 208.7K
14:53 29,318.13 29,318.13 29,310.06 29,313.29 188.9K
14:54 29,313.29 29,319.75 29,313.29 29,319.75 113.3K
14:55 29,321.36 29,321.36 29,321.36 29,321.36 182.7K
14:56 29,321.36 29,329.43 29,321.36 29,329.43 499.1K
14:57 29,331.04 29,340.98 29,329.43 29,340.98 410.7K
14:58 29,348.75 29,348.75 29,348.75 29,348.75 182.1K
14:59 29,347.14 29,357.61 29,347.14 29,357.61 133.2K
15:00 29,337.06 29,340.28 29,337.06 29,338.67 145.8K
15:01 29,338.67 29,338.67 29,338.67 29,338.67 132.4K
15:02 29,338.67 29,338.67 29,335.44 29,335.44 119.8K
15:03 29,337.06 29,337.06 29,328.99 29,332.22 126.1K
15:04 29,330.60 29,333.83 29,329.61 29,329.61 126.8K
15:05 29,331.22 29,332.84 29,329.61 29,332.84 113.5K
15:06 29,334.45 29,334.45 29,334.45 29,334.45 113.5K
15:07 29,321.32 29,321.32 29,321.32 29,321.32 130.3K
15:08 29,316.40 29,318.02 29,313.18 29,314.79 192.0K
15:09 29,318.02 29,319.63 29,318.02 29,318.02 176.6K
15:10 29,319.63 29,319.63 29,313.18 29,313.18 176.6K
15:11 29,306.72 29,309.95 29,306.72 29,309.95 195.4K
15:12 29,311.56 29,318.27 29,311.56 29,318.27 151.4K
15:13 29,321.50 29,321.50 29,313.43 29,313.43 227.6K
15:14 29,313.43 29,319.88 29,313.43 29,318.27 113.4K
15:15 29,321.50 29,321.50 29,315.04 29,315.04 177.1K
15:16 29,315.04 29,321.50 29,313.43 29,321.50 321.3K
15:17 29,324.72 29,331.18 29,324.72 29,331.18 990.4K
15:18 29,329.57 29,336.02 29,327.95 29,336.02 3,407.6K
15:19 29,324.47 29,324.47 29,321.24 29,324.47 293.2K
15:20 29,322.86 29,330.38 29,322.86 29,330.38 331.7K
15:21 29,330.38 29,332.00 29,328.77 29,330.38 432.6K
15:22 29,330.38 29,345.12 29,330.38 29,345.12 147.9K
15:23 29,345.12 29,346.74 29,345.12 29,346.74 183.0K
15:24 29,334.08 29,334.08 29,330.85 29,334.08 150.7K
15:25 29,334.08 29,338.92 29,334.08 29,335.69 1,363.5K
15:26 29,337.31 29,338.92 29,335.69 29,338.92 189.4K
15:27 29,337.31 29,337.31 29,335.69 29,337.31 145.2K
15:28 29,337.31 29,337.31 29,337.31 29,337.31 113.7K
15:29 29,337.31 29,337.31 29,328.62 29,331.85 2,331.0K
15:30 29,331.85 29,333.46 29,331.85 29,333.46 177.5K
15:31 29,335.07 29,344.92 29,335.07 29,344.92 114.4K
15:32 29,346.53 29,348.15 29,346.53 29,348.15 127.0K
15:33 29,349.76 29,349.76 29,349.76 29,349.76 114.4K
15:34 29,348.15 29,357.99 29,346.53 29,357.99 120.6K
15:35 29,361.22 29,361.22 29,361.22 29,361.22 126.3K
15:36 29,362.83 29,362.83 29,349.92 29,351.53 214.6K
15:37 29,359.60 29,361.22 29,359.60 29,361.22 120.0K
15:38 29,361.22 29,361.22 29,351.53 29,357.99 455.3K
15:39 29,361.22 29,362.83 29,361.22 29,362.83 113.7K
15:40 29,359.60 29,361.22 29,359.60 29,361.22 126.3K
15:41 29,361.22 29,361.22 29,361.22 29,361.22 120.0K
15:42 29,362.83 29,362.83 29,362.83 29,362.83 221.0K
15:43 29,359.55 29,359.55 29,357.93 29,357.93 128.8K
15:44 29,359.55 29,370.39 29,358.84 29,370.39 276.1K
15:45 29,370.39 29,383.52 29,370.39 29,380.29 322.1K
15:46 29,383.52 29,383.52 29,381.91 29,381.91 347.3K
15:47 29,383.52 29,383.52 29,378.68 29,383.52 258.9K
15:48 29,383.52 29,389.29 29,383.52 29,389.29 130.1K
15:49 29,389.29 29,392.11 29,389.29 29,392.11 222.4K
15:50 29,392.11 29,392.11 29,387.27 29,390.49 239.9K
15:51 29,390.49 29,390.49 29,388.88 29,390.49 138.9K
15:52 29,392.99 29,392.99 29,389.76 29,391.37 188.6K
15:53 29,389.76 29,392.99 29,389.76 29,392.99 208.3K
15:54 29,392.99 29,392.99 29,382.94 29,382.94 127.0K
15:55 29,379.71 29,379.71 29,379.71 29,379.71 157.8K
15:56 29,382.94 29,382.94 29,381.32 29,381.32 145.2K
15:57 29,376.48 29,390.32 29,376.48 29,390.32 201.9K
15:58 29,390.32 29,392.09 29,387.25 29,392.09 345.7K
15:59 29,392.09 29,392.09 29,374.76 29,374.76 196.5K
16:00 29,373.15 29,374.76 29,371.54 29,374.76 132.6K
16:01 29,374.76 29,374.76 29,374.76 29,374.76 157.9K
16:02 29,374.76 29,376.38 29,374.76 29,376.38 789.4K
16:03 29,396.93 29,396.93 29,396.93 29,396.93 266.1K
16:04 29,396.93 29,396.93 29,396.93 29,396.93 126.4K
16:05 29,396.93 29,396.93 29,383.80 29,385.41 661.3K
16:06 29,387.03 29,388.64 29,374.12 29,374.12 4,001.4K
16:07 29,375.73 29,375.73 29,354.76 29,357.98 3,468.1K
16:08 29,357.98 29,370.15 29,357.98 29,370.15 122.9K
16:09 29,370.15 29,370.15 29,363.69 29,363.69 1,606.1K
16:10 29,370.25 29,372.57 29,370.25 29,372.57 167.5K
16:11 29,372.57 29,372.57 29,367.73 29,372.57 133.1K
16:12 29,372.57 29,372.57 29,372.57 29,372.57 113.4K
16:13 29,372.57 29,375.80 29,370.96 29,375.80 182.7K
16:14 29,375.80 29,379.02 29,375.80 29,379.02 113.4K
16:15 29,380.64 29,392.87 29,380.64 29,392.87 180.0K
16:16 29,392.87 29,399.90 29,392.87 29,399.90 145.8K
16:17 29,398.29 29,398.29 29,393.45 29,393.45 214.5K
16:18 29,398.29 29,398.29 29,393.42 29,394.98 177.1K
16:19 29,398.21 29,398.21 29,398.21 29,398.21 113.6K
16:20 29,403.15 29,404.77 29,399.93 29,404.77 298.2K
16:21 29,406.38 29,414.45 29,406.38 29,414.45 593.7K
16:22 29,416.06 29,416.06 29,408.00 29,411.22 279.3K
16:23 29,411.22 29,411.22 29,386.03 29,386.03 297.3K
16:24 29,384.41 29,384.41 29,377.96 29,377.96 280.7K
16:25 29,382.10 29,382.10 29,382.10 29,382.10 122.0K
16:26 29,382.10 29,382.10 29,377.25 29,382.10 145.1K
16:27 29,382.10 29,382.10 29,382.10 29,382.10 119.9K
16:28 29,379.99 29,379.99 29,367.76 29,372.60 226.2K
16:29 29,356.46 29,377.44 29,356.46 29,377.44 1,753.4K
16:30 29,377.44 29,379.05 29,377.44 29,379.05 113.6K
16:31 29,396.38 29,396.38 29,396.38 29,396.38 159.3K
16:32 29,396.38 29,397.99 29,396.38 29,397.99 1,113.4K
16:33 29,397.99 29,397.99 29,393.15 29,397.99 385.1K
16:34 29,399.60 29,399.60 29,397.99 29,397.99 126.3K
16:35 29,399.60 29,399.60 29,399.60 29,399.60 221.1K
16:36 29,397.99 29,401.22 29,397.99 29,399.60 271.6K
16:37 29,399.60 29,401.22 29,397.99 29,401.22 145.3K
16:38 29,401.22 29,401.22 29,386.39 29,386.39 123.1K
16:39 29,386.39 29,392.95 29,386.39 29,392.95 165.2K
16:40 29,392.95 29,392.95 29,392.95 29,392.95 113.7K
16:41 29,388.11 29,388.11 29,384.88 29,384.88 826.9K
16:42 29,388.11 29,392.95 29,388.11 29,392.95 157.9K
16:43 29,396.18 29,411.98 29,396.18 29,410.36 1,139.7K
16:44 29,408.75 29,408.75 29,403.91 29,407.14 164.4K
16:45 29,407.14 29,407.14 29,407.14 29,407.14 189.6K
16:46 29,407.14 29,407.14 29,407.14 29,407.14 164.3K
16:47 29,407.14 29,408.75 29,407.14 29,408.75 391.9K
16:48 29,407.14 29,407.14 29,400.11 29,400.11 158.7K
16:49 29,401.72 29,401.72 29,395.16 29,395.16 267.2K
16:50 29,395.16 29,395.16 29,395.16 29,395.16 164.4K
16:51 29,395.16 29,400.00 29,391.93 29,400.00 663.8K
16:52 29,395.16 29,395.16 29,382.03 29,382.03 1,056.8K
16:53 29,385.55 29,385.55 29,385.55 29,385.55 278.9K
16:54 29,395.39 29,395.39 29,390.55 29,395.39 158.9K
16:55 29,395.39 29,395.39 29,393.28 29,394.89 225.2K
16:56 29,394.89 29,394.89 29,394.89 29,394.89 158.1K
16:57 29,394.89 29,398.12 29,394.89 29,398.12 177.1K
16:58 29,398.12 29,398.12 29,394.89 29,396.51 173.2K
16:59 29,396.51 29,396.51 29,396.51 29,396.51 183.4K
17:00 29,396.51 29,401.46 29,394.89 29,401.46 155.1K
17:01 29,403.07 29,403.07 29,399.84 29,399.84 177.1K
17:02 29,401.46 29,404.69 29,401.46 29,404.69 594.4K
17:03 29,403.07 29,403.07 29,398.23 29,403.07 158.1K
17:04 29,403.07 29,404.69 29,403.07 29,404.69 158.1K
17:05 29,414.53 29,414.53 29,409.69 29,412.92 199.6K
17:06 29,412.92 29,420.30 29,412.92 29,420.30 576.1K
17:07 29,420.30 29,436.44 29,420.30 29,436.44 6,904.6K
17:08 29,438.05 29,446.91 29,438.05 29,446.91 1,187.8K
17:09 29,454.10 29,458.94 29,454.10 29,457.33 405.1K
17:10 29,457.33 29,457.33 29,437.64 29,439.25 337.2K
17:11 29,439.25 29,445.70 29,439.25 29,445.70 2,707.5K
17:12 29,442.48 29,447.32 29,442.48 29,445.70 2,715.0K
17:13 29,510.25 29,510.25 29,500.57 29,500.57 26,444.4K
17:14 29,497.34 29,498.95 29,490.88 29,494.11 1,236.9K
17:15 29,510.25 29,513.47 29,507.02 29,507.02 3,684.4K
17:16 29,505.41 29,523.03 29,505.41 29,511.73 1,658.6K
17:17 29,529.48 29,529.48 29,523.73 29,524.76 1,483.8K
17:18 29,515.08 29,532.18 29,515.08 29,532.18 2,391.1K
17:19 29,538.64 29,541.87 29,533.80 29,541.87 1,629.7K
17:20 29,541.87 29,548.32 29,541.87 29,548.32 1,580.3K
17:21 29,549.93 29,549.93 29,528.54 29,528.54 4,375.3K
17:22 29,526.93 29,526.93 29,519.77 29,526.23 2,470.2K
17:23 29,531.07 29,536.82 29,527.84 29,535.20 811.4K
17:24 29,531.98 29,533.59 29,528.75 29,531.98 638.7K
17:25 29,524.59 29,527.82 29,523.18 29,526.41 540.9K
17:26 29,529.64 29,529.64 29,517.48 29,523.31 739.3K
17:27 29,521.69 29,549.41 29,521.69 29,549.41 3,008.6K
17:28 29,547.80 29,549.41 29,537.13 29,537.13 1,639.5K
17:29 29,538.74 29,538.74 29,532.29 29,535.51 1,823.0K
17:30 29,543.73 29,543.73 29,537.28 29,540.50 1,333.2K
17:31 29,534.05 29,537.48 29,534.05 29,537.48 201.8K
17:32 29,537.48 29,537.48 29,530.53 29,535.37 941.3K
17:33 29,533.76 29,533.76 29,530.53 29,530.53 217.5K
17:34 29,536.99 29,545.55 29,536.99 29,545.55 807.0K
17:35 29,543.94 29,547.16 29,543.94 29,547.16 294.6K
17:36 29,569.75 29,569.75 29,561.69 29,566.53 6,654.2K
17:37 29,563.30 29,563.30 29,553.62 29,553.62 295.0K
17:38 29,563.30 29,563.30 29,548.78 29,548.78 1,487.4K
17:39 29,545.55 29,565.19 29,545.55 29,565.19 6,461.7K
17:40 29,563.78 29,563.78 29,547.64 29,554.10 654.4K
17:41 29,541.19 29,550.87 29,541.19 29,547.90 2,145.1K
17:42 29,543.06 29,546.23 29,518.47 29,546.23 1,955.8K
17:43 29,546.23 29,558.93 29,546.23 29,558.93 1,017.0K
17:44 29,563.77 29,569.55 29,563.77 29,564.71 349.0K
17:45 29,561.48 29,566.32 29,561.48 29,566.32 308.3K
17:46 29,564.71 29,571.16 29,561.48 29,569.55 307.9K
17:47 29,572.77 29,572.77 29,569.55 29,569.55 416.8K
17:48 29,569.55 29,577.62 29,569.55 29,577.62 435.5K
17:49 29,577.62 29,580.11 29,577.62 29,580.11 1,347.6K
17:50 29,576.88 29,578.50 29,576.88 29,578.50 294.5K
17:51 29,570.43 29,591.40 29,570.43 29,589.79 1,826.4K
17:52 29,581.72 29,593.31 29,581.72 29,593.31 577.3K
17:53 29,593.31 29,651.39 29,593.31 29,615.90 21,878.9K
17:54 29,622.35 29,625.58 29,620.74 29,625.58 2,714.4K
17:55 29,625.58 29,628.39 29,623.55 29,623.55 662.9K
17:56 29,618.71 29,625.16 29,618.71 29,621.94 244.3K
17:57 29,615.43 29,621.88 29,615.43 29,618.65 1,312.3K
17:58 29,618.65 29,621.88 29,618.65 29,621.88 926.3K
17:59 29,621.88 29,627.51 29,621.88 29,627.51 760.0K
18:00 29,621.05 29,621.05 29,614.60 29,614.60 179.9K
18:01 29,596.58 29,601.42 29,590.46 29,590.46 96.9K
18:02 29,590.46 29,590.46 29,590.46 29,590.46 199.8K
18:03 29,587.23 29,588.84 29,585.61 29,585.61 308.2K
18:04 29,588.84 29,588.84 29,580.77 29,580.77 629.0K
18:05 29,582.39 29,582.39 29,574.32 29,574.32 609.4K
18:06 29,574.32 29,578.33 29,574.32 29,578.33 237.2K
18:07 29,579.94 29,606.19 29,579.94 29,604.57 493.8K
18:08 29,601.35 29,601.35 29,589.80 29,593.02 35.1K
18:09 29,583.34 29,594.89 29,583.34 29,591.66 772.1K
18:10 29,591.66 29,591.66 29,588.44 29,588.44 64.1K
18:11 29,581.98 29,586.82 29,581.98 29,586.82 935.5K
18:12 29,585.21 29,585.21 29,581.98 29,581.98 134.6K
18:13 29,580.37 29,580.37 29,573.92 29,573.92 327.4K
18:14 29,573.92 29,573.92 29,572.51 29,572.51 244.5K
18:15 29,575.74 29,575.74 29,572.51 29,572.51 76.8K
18:16 29,569.28 29,569.28 29,569.28 29,569.28 1,337.6K
18:17 29,569.28 29,569.28 29,565.06 29,565.06 55.3K
18:18 29,565.06 29,565.06 29,562.25 29,563.87 304.9K
18:19 29,563.87 29,563.87 29,560.85 29,560.85 50.9K
18:20 29,535.12 29,546.42 29,535.12 29,537.77 5,402.0K
18:21 29,546.42 29,546.42 29,540.29 29,540.29 880.5K
18:22 29,542.61 29,542.69 29,540.87 29,540.87 1,644.3K
18:23 29,532.80 29,537.64 29,532.80 29,537.64 1,133.2K
18:24 29,539.26 29,539.26 29,516.59 29,516.59 2,429.1K
18:25 29,518.35 29,518.35 29,500.27 29,500.27 753.1K
18:26 29,511.82 29,511.82 29,497.05 29,497.05 1,080.9K
18:27 29,497.05 29,497.05 29,497.05 29,497.05 31.9K
18:28 29,497.05 29,497.05 29,497.05 29,497.05 54.2K
18:29 29,497.05 29,497.05 29,497.05 29,497.05 229.7K
18:30 29,497.05 29,524.56 29,497.05 29,524.56 2,090.5K
18:31 29,536.11 29,536.11 29,523.20 29,523.20 218.0K
18:32 29,524.81 29,531.27 29,523.20 29,523.20 728.3K
18:33 29,523.20 29,539.61 29,523.20 29,539.61 31.6K
18:34 29,539.61 29,539.61 29,536.12 29,537.74 192.5K
18:35 29,537.74 29,547.42 29,529.67 29,547.42 1,280.4K
18:36 29,534.51 29,534.51 29,530.55 29,530.55 607.1K
18:37 29,530.55 29,530.55 29,530.55 29,530.55 70.3K
18:38 29,528.94 29,534.22 29,528.94 29,529.38 577.6K
18:39 29,521.44 29,529.09 29,521.44 29,529.09 21.4K
18:40 29,539.03 29,539.03 29,539.03 29,539.03 13.5K
18:51 29,572.99 29,572.99 29,572.99 29,572.99 1,030.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし