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 29,613.33 29,614.94 29,613.33 29,614.94 12.8K
09:51 29,614.94 29,614.94 29,582.65 29,582.65 73.3K
09:52 29,582.65 29,590.72 29,581.04 29,581.04 44.9K
09:53 29,581.04 29,590.72 29,581.04 29,590.72 19.2K
09:54 29,590.72 29,590.72 29,581.04 29,581.04 44.1K
09:55 29,581.04 29,581.04 29,581.04 29,581.04 0.0K
09:56 29,581.04 29,581.04 29,581.04 29,581.04 64.0K
09:57 29,581.04 29,581.04 29,581.04 29,581.04 25.6K
09:58 29,590.72 29,590.72 29,581.04 29,581.04 32.0K
09:59 29,581.04 29,590.72 29,581.04 29,590.72 44.8K
10:00 29,581.04 29,600.62 29,581.04 29,600.62 208.9K
10:01 29,600.62 29,631.27 29,600.62 29,627.98 190.4K
10:02 29,630.01 29,651.50 29,630.01 29,651.50 108.9K
10:03 29,651.50 29,654.73 29,648.95 29,648.95 64.8K
10:04 29,650.57 29,662.90 29,650.57 29,662.90 84.8K
10:05 29,661.49 29,671.34 29,661.49 29,671.34 95.4K
10:06 29,671.34 29,671.34 29,654.01 29,654.01 0.8K
10:07 29,654.71 29,654.71 29,638.42 29,638.42 283.7K
10:08 29,637.01 29,643.46 29,637.01 29,643.46 140.7K
10:09 29,643.46 29,654.76 29,643.46 29,654.76 724.9K
10:10 29,658.28 29,687.78 29,658.28 29,687.78 831.7K
10:11 29,689.39 29,692.62 29,689.39 29,692.62 984.3K
10:12 29,692.62 29,692.62 29,681.16 29,681.16 778.4K
10:13 29,659.68 29,659.68 29,658.06 29,658.06 302.7K
10:14 29,658.06 29,658.06 29,645.16 29,645.16 47.7K
10:15 29,645.16 29,655.00 29,645.16 29,655.00 122.7K
10:16 29,655.00 29,679.42 29,655.00 29,679.42 84.3K
10:17 29,678.02 29,687.86 29,678.02 29,681.41 103.4K
10:18 29,681.41 29,686.25 29,681.41 29,686.25 19.3K
10:19 29,686.25 29,686.25 29,679.79 29,679.79 32.1K
10:20 29,679.79 29,679.79 29,674.02 29,674.02 5.4K
10:21 29,675.63 29,683.99 29,675.63 29,683.99 65.6K
10:22 29,681.88 29,681.88 29,668.75 29,670.37 30.6K
10:23 29,676.14 29,676.14 29,669.69 29,669.69 103.8K
10:24 29,669.69 29,693.46 29,669.69 29,693.46 44.8K
10:25 29,693.46 29,693.46 29,685.40 29,687.01 725.4K
10:26 29,635.04 29,642.58 29,635.04 29,642.58 607.6K
10:27 29,654.12 29,654.12 29,652.51 29,652.51 94.6K
10:28 29,652.51 29,652.51 29,652.51 29,652.51 32.1K
10:29 29,646.06 29,646.06 29,641.42 29,641.42 130.4K
10:30 29,642.83 29,646.06 29,640.28 29,645.12 77.5K
10:31 29,637.05 29,645.29 29,637.05 29,643.67 2,015.8K
10:32 29,637.22 29,648.51 29,637.22 29,648.51 1,244.1K
10:33 29,648.51 29,663.34 29,646.90 29,663.34 108.4K
10:34 29,650.13 29,655.90 29,650.13 29,655.90 51.9K
10:35 29,655.90 29,665.69 29,655.90 29,665.69 474.6K
10:36 29,665.69 29,665.69 29,664.08 29,664.08 38.5K
10:37 29,664.08 29,664.08 29,659.18 29,659.18 106.8K
10:38 29,672.39 29,672.39 29,667.55 29,667.55 92.7K
10:39 29,672.50 29,678.28 29,672.50 29,675.05 31.1K
10:40 29,675.05 29,675.05 29,675.05 29,675.05 40.8K
10:41 29,679.89 29,679.89 29,679.89 29,679.89 32.1K
10:42 29,676.66 29,676.66 29,676.66 29,676.66 78.2K
10:43 29,676.66 29,676.66 29,673.38 29,673.38 4.6K
10:44 29,673.38 29,676.61 29,673.38 29,676.61 173.1K
10:45 29,676.61 29,676.61 29,676.61 29,676.61 61.8K
10:46 29,676.61 29,686.29 29,676.61 29,686.29 6.4K
10:47 29,686.29 29,686.29 29,679.84 29,679.84 33.6K
10:48 29,679.84 29,684.68 29,679.84 29,684.68 6.4K
10:49 29,684.68 29,684.68 29,684.68 29,684.68 93.5K
10:50 29,684.68 29,684.68 29,676.61 29,682.38 24.8K
10:51 29,680.77 29,688.16 29,680.77 29,688.16 16.7K
10:52 29,688.16 29,688.16 29,682.38 29,682.38 0.8K
10:53 29,680.77 29,680.77 29,674.21 29,674.21 97.1K
10:54 29,674.21 29,674.21 29,674.21 29,674.21 77.1K
10:55 29,674.21 29,674.21 29,672.59 29,672.59 38.5K
10:56 29,672.59 29,675.82 29,672.59 29,675.82 70.5K
10:57 29,675.82 29,675.82 29,675.82 29,675.82 142.8K
10:58 29,675.82 29,677.43 29,672.59 29,672.59 13.7K
10:59 29,672.59 29,677.43 29,672.59 29,677.43 51.3K
11:00 29,679.05 29,679.05 29,679.05 29,679.05 166.7K
11:01 29,679.05 29,679.05 29,675.77 29,675.77 456.2K
11:02 29,677.38 29,677.38 29,675.77 29,677.38 237.3K
11:03 29,677.38 29,677.38 29,656.19 29,656.19 132.9K
11:04 29,656.19 29,656.19 29,654.57 29,654.57 25.6K
11:05 29,656.19 29,656.19 29,651.34 29,651.34 256.4K
11:06 29,651.34 29,655.48 29,650.53 29,650.53 28.5K
11:07 29,644.08 29,644.78 29,644.08 29,644.78 74.6K
11:08 29,647.39 29,649.00 29,647.39 29,649.00 412.9K
11:09 29,649.00 29,657.85 29,649.00 29,657.85 33.2K
11:10 29,657.85 29,662.69 29,657.85 29,662.69 6.4K
11:11 29,662.69 29,663.13 29,659.90 29,663.13 78.4K
11:12 29,668.52 29,670.14 29,668.03 29,668.03 58.5K
11:13 29,671.25 29,671.25 29,663.19 29,664.12 367.5K
11:14 29,672.19 29,676.12 29,672.19 29,676.12 173.8K
11:15 29,676.12 29,676.12 29,676.12 29,676.12 2.5K
11:16 29,676.12 29,677.73 29,669.66 29,677.73 49.8K
11:17 29,676.12 29,677.52 29,676.12 29,677.52 14.9K
11:18 29,677.52 29,677.52 29,668.57 29,668.57 151.4K
11:19 29,654.04 29,654.04 29,650.81 29,650.81 121.2K
11:20 29,659.90 29,660.22 29,659.52 29,660.22 97.4K
11:21 29,660.22 29,665.06 29,656.70 29,656.70 26.3K
11:22 29,659.93 29,659.93 29,656.00 29,656.00 138.0K
11:23 29,656.00 29,657.61 29,656.00 29,657.61 19.2K
11:24 29,657.61 29,657.61 29,652.77 29,652.77 490.1K
11:25 29,659.23 29,659.23 29,659.23 29,659.23 108.9K
11:26 29,665.79 29,669.02 29,665.79 29,669.02 7.2K
11:27 29,669.02 29,669.02 29,655.89 29,655.89 14.2K
11:28 29,655.89 29,655.89 29,649.14 29,652.37 55.6K
11:29 29,658.82 29,658.82 29,657.21 29,657.21 269.3K
11:30 29,647.53 29,647.53 29,624.04 29,624.04 356.8K
11:31 29,624.04 29,632.22 29,624.04 29,632.22 193.0K
11:32 29,632.22 29,633.83 29,632.22 29,633.83 8.9K
11:33 29,633.83 29,633.83 29,633.83 29,633.83 327.2K
11:34 29,637.06 29,637.06 29,637.06 29,637.06 83.3K
11:35 29,637.06 29,637.06 29,633.83 29,633.83 57.6K
11:36 29,632.22 29,633.83 29,632.22 29,633.83 58.3K
11:37 29,633.83 29,633.83 29,633.83 29,633.83 65.6K
11:38 29,633.83 29,635.45 29,633.83 29,635.45 12.8K
11:39 29,632.22 29,638.67 29,632.22 29,638.67 15.9K
11:40 29,638.67 29,640.29 29,638.67 29,638.67 19.2K
11:41 29,638.67 29,638.67 29,638.67 29,638.67 0.0K
11:42 29,638.67 29,638.67 29,638.67 29,638.67 6.4K
11:43 29,638.67 29,640.29 29,635.45 29,635.45 97.5K
11:44 29,634.74 29,635.45 29,634.74 29,635.45 66.7K
11:45 29,635.45 29,643.39 29,635.45 29,643.39 1,076.3K
11:46 29,643.39 29,651.04 29,643.39 29,651.04 269.8K
11:47 29,651.04 29,651.04 29,646.20 29,646.20 26.3K
11:48 29,644.59 29,655.84 29,644.59 29,655.84 99.9K
11:49 29,655.84 29,659.35 29,655.84 29,659.35 54.8K
11:50 29,659.35 29,659.35 29,659.35 29,659.35 6.4K
11:51 29,659.35 29,665.81 29,659.35 29,665.81 108.9K
11:52 29,665.81 29,666.72 29,665.81 29,666.72 34.1K
11:53 29,666.72 29,666.72 29,666.72 29,666.72 181.5K
11:54 29,668.33 29,668.33 29,668.33 29,668.33 16.5K
11:55 29,669.95 29,669.95 29,664.17 29,664.17 41.3K
11:56 29,664.17 29,664.17 29,664.17 29,664.17 12.8K
11:57 29,669.95 29,680.51 29,669.95 29,680.51 16.5K
11:58 29,680.51 29,680.51 29,680.51 29,680.51 0.0K
11:59 29,680.51 29,680.51 29,672.45 29,672.45 76.9K
12:00 29,672.45 29,756.97 29,672.45 29,736.00 49,252.0K
12:01 29,737.61 29,737.61 29,700.42 29,709.40 7,264.2K
12:02 29,690.03 29,707.78 29,686.81 29,686.81 4,416.1K
12:03 29,678.74 29,678.74 29,669.06 29,669.06 7,433.1K
12:04 29,667.44 29,667.44 29,633.56 29,636.79 11,932.7K
12:05 29,640.01 29,640.01 29,638.40 29,638.40 2,953.2K
12:06 29,626.85 29,634.92 29,626.85 29,634.92 603.9K
12:07 29,625.24 29,625.24 29,604.26 29,604.26 6,894.6K
12:08 29,605.88 29,611.71 29,605.88 29,611.71 1,727.1K
12:09 29,614.94 29,616.56 29,611.71 29,616.56 676.5K
12:10 29,619.78 29,623.01 29,606.87 29,606.87 1,991.6K
12:11 29,603.65 29,615.88 29,603.65 29,615.88 9,940.9K
12:12 29,625.56 29,625.56 29,617.49 29,617.49 855.6K
12:13 29,617.49 29,619.10 29,617.49 29,617.49 357.3K
12:14 29,617.49 29,622.33 29,615.88 29,615.88 344.6K
12:15 29,615.88 29,619.10 29,611.03 29,611.03 542.1K
12:16 29,611.03 29,615.88 29,611.03 29,612.65 460.7K
12:17 29,612.65 29,619.10 29,612.65 29,614.26 349.3K
12:18 29,614.26 29,622.33 29,614.26 29,622.33 65.4K
12:19 29,623.94 29,623.94 29,619.10 29,619.10 306.5K
12:20 29,622.33 29,622.33 29,620.72 29,622.33 83.0K
12:21 29,627.17 29,628.78 29,625.56 29,625.56 268.3K
12:22 29,627.17 29,627.17 29,625.56 29,625.56 289.4K
12:23 29,623.94 29,623.94 29,609.42 29,611.03 10,310.2K
12:24 29,611.03 29,611.03 29,609.42 29,609.42 376.2K
12:25 29,615.88 29,615.88 29,609.42 29,612.70 523.9K
12:26 29,612.70 29,614.32 29,612.70 29,614.32 204.1K
12:27 29,617.54 29,617.54 29,612.70 29,612.70 134.6K
12:28 29,612.70 29,612.70 29,612.70 29,612.70 102.0K
12:29 29,606.93 29,623.06 29,605.32 29,619.84 4,597.2K
12:30 29,619.84 29,619.84 29,619.84 29,619.84 114.9K
12:31 29,619.84 29,623.06 29,619.84 29,623.06 551.7K
12:32 29,621.45 29,621.45 29,621.45 29,621.45 83.0K
12:33 29,621.45 29,621.45 29,618.22 29,618.22 312.8K
12:34 29,616.61 29,616.61 29,608.54 29,608.54 1,721.8K
12:35 29,605.32 29,605.32 29,605.32 29,605.32 3,072.8K
12:36 29,608.60 29,608.60 29,607.89 29,607.89 1,220.1K
12:37 29,607.89 29,607.89 29,607.89 29,607.89 89.3K
12:38 29,607.89 29,607.89 29,582.08 29,590.14 4,063.8K
12:39 29,590.14 29,607.89 29,590.14 29,607.89 3,307.5K
12:40 29,607.89 29,610.21 29,607.89 29,610.21 1,775.8K
12:41 29,610.21 29,613.44 29,610.21 29,613.44 159.4K
12:42 29,611.82 29,616.66 29,611.82 29,616.66 510.2K
12:43 29,623.12 29,623.12 29,616.66 29,616.66 383.0K
12:44 29,611.82 29,611.82 29,610.21 29,610.21 1,568.8K
12:45 29,610.21 29,610.21 29,608.60 29,608.60 229.6K
12:46 29,608.60 29,610.21 29,608.60 29,610.21 102.0K
12:47 29,615.11 29,618.33 29,613.49 29,615.11 122.5K
12:48 29,624.79 29,624.79 29,613.49 29,613.49 1,888.0K
12:49 29,611.88 29,612.56 29,611.88 29,612.56 117.2K
12:50 29,612.56 29,612.56 29,612.56 29,612.56 89.3K
12:51 29,611.85 29,611.85 29,608.63 29,608.63 195.4K
12:52 29,607.01 29,607.01 29,605.40 29,605.40 650.3K
12:53 29,605.40 29,607.01 29,605.40 29,607.01 102.0K
12:54 29,607.72 29,607.72 29,606.10 29,606.10 306.7K
12:55 29,606.10 29,606.10 29,606.10 29,606.10 102.0K
12:56 29,596.26 29,597.17 29,596.26 29,597.17 127.7K
12:57 29,595.56 29,597.87 29,595.56 29,597.87 504.3K
12:58 29,597.87 29,597.87 29,596.26 29,596.26 109.1K
12:59 29,602.42 29,602.42 29,599.19 29,600.80 1,597.2K
13:00 29,600.80 29,624.19 29,599.19 29,624.19 451.6K
13:01 29,624.19 29,624.19 29,616.41 29,616.41 303.9K
13:02 29,616.41 29,616.41 29,616.41 29,616.41 134.0K
13:03 29,604.87 29,613.04 29,604.87 29,613.04 273.1K
13:04 29,613.04 29,613.04 29,611.43 29,611.43 173.7K
13:05 29,613.04 29,613.04 29,610.73 29,610.73 147.5K
13:06 29,610.73 29,612.34 29,610.73 29,612.34 223.3K
13:07 29,612.34 29,617.18 29,612.34 29,617.18 510.6K
13:08 29,612.34 29,612.34 29,612.34 29,612.34 146.8K
13:09 29,610.73 29,610.73 29,605.88 29,605.88 140.3K
13:10 29,605.88 29,607.50 29,605.88 29,607.50 146.7K
13:11 29,610.73 29,616.50 29,610.73 29,611.66 189.3K
13:12 29,613.27 29,613.27 29,610.05 29,610.05 172.9K
13:13 29,610.05 29,610.05 29,610.05 29,610.05 363.4K
13:14 29,610.05 29,610.05 29,610.05 29,610.05 280.5K
13:15 29,610.05 29,616.50 29,610.05 29,611.66 663.4K
13:16 29,611.66 29,616.50 29,611.66 29,614.89 216.8K
13:17 29,613.27 29,613.27 29,611.66 29,611.66 133.9K
13:18 29,613.27 29,624.57 29,613.27 29,624.57 625.3K
13:19 29,619.73 29,635.86 29,619.73 29,635.86 1,526.6K
13:20 29,634.25 29,635.86 29,634.25 29,634.25 932.7K
13:21 29,635.86 29,635.86 29,634.25 29,634.95 263.5K
13:22 29,638.23 29,639.85 29,638.23 29,639.85 195.0K
13:23 29,638.23 29,644.69 29,638.23 29,644.69 970.8K
13:24 29,639.85 29,648.49 29,639.85 29,648.49 528.3K
13:25 29,646.88 29,646.88 29,645.26 29,646.88 479.5K
13:26 29,646.88 29,657.14 29,646.88 29,652.30 314.6K
13:27 29,652.30 29,652.30 29,650.68 29,650.68 140.6K
13:28 29,650.68 29,650.68 29,638.19 29,638.19 273.1K
13:29 29,638.19 29,640.44 29,634.81 29,640.44 536.5K
13:30 29,639.53 29,641.14 29,639.53 29,640.44 290.1K
13:31 29,638.83 29,638.83 29,637.21 29,637.21 127.6K
13:32 29,637.21 29,637.21 29,632.37 29,632.37 280.7K
13:33 29,632.37 29,632.37 29,626.75 29,626.75 359.2K
13:34 29,625.08 29,662.79 29,625.08 29,662.79 1,188.5K
13:35 29,662.79 29,662.79 29,654.67 29,654.67 100.7K
13:36 29,657.89 29,659.51 29,657.89 29,657.89 408.2K
13:37 29,664.22 29,665.84 29,664.22 29,664.22 90.0K
13:38 29,664.22 29,664.22 29,661.00 29,661.00 491.1K
13:39 29,661.00 29,662.61 29,661.00 29,661.00 108.4K
13:40 29,661.00 29,661.00 29,661.00 29,661.00 191.3K
13:41 29,662.61 29,665.89 29,662.61 29,665.89 200.7K
13:42 29,665.89 29,665.89 29,665.89 29,665.89 178.6K
13:43 29,664.28 29,664.28 29,662.66 29,662.66 3,895.4K
13:44 29,662.66 29,664.28 29,657.04 29,657.04 498.0K
13:45 29,658.44 29,658.44 29,658.44 29,658.44 2,314.8K
13:46 29,658.44 29,668.83 29,658.44 29,661.80 495.4K
13:47 29,661.80 29,663.41 29,661.80 29,661.80 89.3K
13:48 29,661.80 29,661.80 29,659.59 29,659.59 1,164.3K
13:49 29,659.59 29,659.59 29,655.66 29,655.66 436.5K
13:50 29,654.05 29,654.05 29,654.05 29,654.05 1,383.7K
13:51 29,654.05 29,667.21 29,654.05 29,667.21 168.1K
13:52 29,667.21 29,667.21 29,665.60 29,665.60 1,921.7K
13:53 29,665.60 29,668.82 29,665.60 29,665.60 268.6K
13:54 29,675.86 29,679.50 29,669.82 29,679.50 1,628.3K
13:55 29,679.50 29,681.12 29,679.50 29,679.50 248.6K
13:56 29,679.50 29,681.12 29,679.50 29,681.12 261.4K
13:57 29,679.50 29,679.50 29,679.50 29,679.50 172.1K
13:58 29,679.50 29,682.73 29,679.50 29,679.50 102.0K
13:59 29,679.50 29,685.83 29,679.50 29,685.83 3,838.5K
14:00 29,689.06 29,689.06 29,687.45 29,687.45 313.2K
14:01 29,685.83 29,687.45 29,685.83 29,687.45 146.6K
14:02 29,685.83 29,687.45 29,685.83 29,687.45 133.9K
14:03 29,684.16 29,684.16 29,682.55 29,682.55 104.5K
14:04 29,682.55 29,682.55 29,681.85 29,681.85 76.5K
14:05 29,681.85 29,681.85 29,681.85 29,681.85 103.8K
14:06 29,681.85 29,685.07 29,681.85 29,685.07 248.7K
14:07 29,681.85 29,681.85 29,681.85 29,681.85 180.2K
14:08 29,680.44 29,680.44 29,680.44 29,680.44 122.5K
14:09 29,680.44 29,680.44 29,661.43 29,661.43 3,717.6K
14:10 29,663.04 29,663.04 29,661.43 29,661.43 433.6K
14:11 29,660.72 29,660.72 29,659.11 29,660.72 931.5K
14:12 29,660.72 29,660.72 29,660.72 29,660.72 165.8K
14:13 29,659.11 29,662.63 29,657.00 29,658.62 838.0K
14:14 29,662.63 29,683.18 29,662.63 29,683.18 570.4K
14:15 29,679.95 29,679.95 29,679.95 29,679.95 573.8K
14:16 29,696.36 29,699.59 29,687.22 29,687.22 239.0K
14:17 29,687.22 29,687.22 29,687.22 29,687.22 102.0K
14:18 29,687.22 29,690.44 29,687.22 29,687.22 95.6K
14:19 29,683.94 29,685.55 29,683.94 29,685.55 384.2K
14:20 29,687.16 29,687.16 29,683.94 29,683.94 146.6K
14:21 29,683.94 29,696.59 29,683.94 29,696.59 158.1K
14:22 29,696.59 29,696.59 29,696.59 29,696.59 108.4K
14:23 29,696.59 29,699.82 29,696.59 29,699.82 197.6K
14:24 29,696.59 29,709.50 29,696.59 29,709.50 1,240.5K
14:25 29,697.91 29,697.91 29,694.68 29,694.68 99.4K
14:26 29,694.68 29,694.68 29,694.68 29,694.68 83.7K
14:27 29,694.68 29,694.68 29,694.68 29,694.68 114.8K
14:28 29,694.68 29,694.68 29,683.60 29,683.60 2,238.2K
14:29 29,683.60 29,685.21 29,681.98 29,681.98 535.1K
14:30 29,681.98 29,681.98 29,681.98 29,681.98 121.0K
14:31 29,681.98 29,693.28 29,681.98 29,687.65 683.1K
14:32 29,692.00 29,695.30 29,685.54 29,695.30 733.5K
14:33 29,686.22 29,686.22 29,682.99 29,682.99 2,010.1K
14:34 29,679.76 29,686.22 29,679.76 29,686.22 834.0K
14:35 29,686.22 29,686.22 29,684.60 29,684.60 127.4K
14:36 29,686.22 29,686.22 29,686.22 29,686.22 123.4K
14:37 29,686.22 29,686.22 29,666.53 29,669.75 930.2K
14:38 29,669.75 29,669.75 29,658.46 29,658.46 433.0K
14:39 29,658.46 29,658.46 29,658.46 29,658.46 260.9K
14:40 29,656.84 29,660.07 29,655.23 29,655.23 426.3K
14:41 29,656.84 29,659.96 29,655.12 29,659.96 374.9K
14:42 29,656.73 29,659.96 29,656.73 29,656.73 152.8K
14:43 29,660.02 29,661.68 29,647.74 29,647.74 240.0K
14:44 29,646.13 29,646.13 29,637.42 29,637.42 270.6K
14:45 29,635.81 29,635.81 29,634.20 29,634.20 222.6K
14:46 29,634.20 29,639.33 29,634.20 29,639.33 957.5K
14:47 29,640.94 29,640.94 29,640.94 29,640.94 108.2K
14:48 29,640.94 29,647.39 29,640.94 29,647.39 241.8K
14:49 29,642.55 29,649.12 29,642.55 29,647.50 247.6K
14:50 29,645.89 29,645.89 29,645.89 29,645.89 141.4K
14:51 29,645.89 29,645.89 29,645.89 29,645.89 108.9K
14:52 29,645.89 29,649.12 29,644.27 29,644.27 1,272.3K
14:53 29,644.27 29,649.12 29,644.27 29,647.50 184.4K
14:54 29,649.12 29,649.12 29,642.66 29,642.66 184.5K
14:55 29,642.66 29,645.19 29,640.55 29,641.96 116.8K
14:56 29,641.96 29,641.96 29,639.15 29,640.76 312.3K
14:57 29,639.15 29,642.37 29,639.15 29,640.76 560.4K
14:58 29,645.60 29,652.05 29,643.99 29,645.60 655.5K
14:59 29,645.60 29,645.60 29,645.60 29,645.60 216.3K
15:00 29,645.60 29,645.60 29,634.05 29,634.05 135.1K
15:01 29,634.05 29,637.28 29,634.05 29,634.05 184.5K
15:02 29,634.05 29,637.28 29,634.05 29,634.05 127.3K
15:03 29,636.86 29,637.57 29,635.95 29,635.95 1,465.3K
15:04 29,634.34 29,637.07 29,632.23 29,637.07 197.9K
15:05 29,632.23 29,633.84 29,632.23 29,632.23 178.1K
15:06 29,632.23 29,632.23 29,632.23 29,632.23 1,577.2K
15:07 29,630.62 29,637.15 29,630.62 29,637.15 586.6K
15:08 29,637.15 29,640.38 29,637.15 29,637.15 116.0K
15:09 29,633.92 29,638.77 29,633.92 29,638.77 947.8K
15:10 29,638.77 29,638.77 29,633.92 29,633.92 165.3K
15:11 29,633.92 29,633.92 29,633.92 29,633.92 343.3K
15:12 29,633.92 29,642.93 29,633.92 29,641.31 114.6K
15:13 29,641.31 29,641.31 29,641.31 29,641.31 209.9K
15:14 29,639.70 29,639.70 29,639.70 29,639.70 237.8K
15:15 29,641.31 29,641.31 29,638.09 29,639.70 324.3K
15:16 29,638.09 29,641.31 29,636.47 29,639.70 255.2K
15:17 29,638.09 29,654.35 29,638.09 29,654.35 2,518.1K
15:18 29,651.12 29,654.22 29,649.51 29,654.22 274.1K
15:19 29,654.22 29,659.06 29,647.77 29,647.77 554.1K
15:20 29,646.15 29,646.15 29,642.93 29,644.54 260.8K
15:21 29,647.77 29,647.77 29,646.15 29,646.15 82.7K
15:22 29,659.06 29,668.85 29,659.06 29,666.53 3,510.3K
15:23 29,666.53 29,668.14 29,666.53 29,668.14 275.3K
15:24 29,668.14 29,668.14 29,658.46 29,661.69 391.3K
15:25 29,664.01 29,664.01 29,651.10 29,651.10 739.8K
15:26 29,649.49 29,673.69 29,649.49 29,665.62 2,640.0K
15:27 29,657.44 29,657.44 29,652.60 29,652.60 257.2K
15:28 29,652.60 29,652.60 29,639.69 29,639.69 496.1K
15:29 29,626.19 29,626.19 29,626.19 29,626.19 1,736.4K
15:30 29,632.64 29,632.64 29,619.65 29,619.65 2,293.3K
15:31 29,618.04 29,618.04 29,614.31 29,614.31 224.5K
15:32 29,613.43 29,613.43 29,613.43 29,613.43 126.7K
15:33 29,616.66 29,616.66 29,613.43 29,613.43 204.0K
15:34 29,615.05 29,623.11 29,613.93 29,613.93 6,060.3K
15:35 29,612.32 29,614.84 29,611.61 29,612.52 920.9K
15:36 29,610.91 29,610.91 29,591.22 29,594.50 192.9K
15:37 29,594.50 29,594.50 29,594.50 29,594.50 1,079.5K
15:38 29,594.50 29,596.11 29,594.50 29,594.50 486.6K
15:39 29,594.50 29,607.41 29,594.50 29,607.41 203.3K
15:40 29,607.41 29,607.41 29,594.50 29,597.73 165.2K
15:41 29,596.11 29,596.11 29,594.50 29,594.50 165.1K
15:42 29,594.50 29,607.63 29,594.50 29,607.63 352.7K
15:43 29,607.63 29,607.63 29,607.63 29,607.63 387.4K
15:44 29,607.63 29,610.85 29,607.63 29,607.63 743.0K
15:45 29,609.24 29,609.24 29,607.63 29,607.63 222.3K
15:46 29,607.63 29,610.85 29,607.63 29,610.85 298.5K
15:47 29,609.24 29,609.24 29,601.85 29,601.85 167.4K
15:48 29,601.85 29,601.85 29,601.85 29,601.85 369.0K
15:49 29,603.47 29,603.47 29,601.85 29,601.85 247.7K
15:50 29,601.85 29,601.85 29,601.85 29,601.85 146.1K
15:51 29,601.85 29,603.47 29,601.85 29,601.85 1,003.3K
15:52 29,605.08 29,605.08 29,601.85 29,601.85 158.8K
15:53 29,601.85 29,613.40 29,601.85 29,613.40 165.9K
15:54 29,613.40 29,613.40 29,613.40 29,613.40 133.6K
15:55 29,613.40 29,616.63 29,613.40 29,613.40 222.3K
15:56 29,613.40 29,613.40 29,613.40 29,613.40 247.7K
15:57 29,613.40 29,617.33 29,613.40 29,617.33 312.7K
15:58 29,617.33 29,617.33 29,614.11 29,615.72 191.3K
15:59 29,614.11 29,614.99 29,614.11 29,614.99 317.2K
16:00 29,614.99 29,614.99 29,614.99 29,614.99 139.7K
16:01 29,616.60 29,616.60 29,614.99 29,614.99 266.7K
16:02 29,614.99 29,614.99 29,614.99 29,614.99 412.8K
16:03 29,614.99 29,614.99 29,614.99 29,614.99 82.6K
16:04 29,621.44 29,621.44 29,616.60 29,616.60 2,008.4K
16:05 29,616.60 29,625.70 29,616.60 29,622.41 225.7K
16:06 29,617.57 29,619.19 29,617.08 29,617.08 185.0K
16:07 29,621.92 29,623.53 29,621.92 29,621.92 286.0K
16:08 29,628.37 29,628.37 29,621.92 29,621.92 108.1K
16:09 29,621.92 29,621.92 29,621.92 29,621.92 101.7K
16:10 29,620.31 29,620.31 29,617.08 29,617.08 179.6K
16:11 29,617.08 29,617.08 29,617.08 29,617.08 82.6K
16:12 29,615.96 29,615.96 29,614.35 29,614.35 230.1K
16:13 29,617.57 29,624.03 29,617.57 29,617.57 243.0K
16:14 29,617.57 29,624.03 29,615.96 29,615.96 222.4K
16:15 29,615.96 29,617.57 29,615.96 29,617.57 133.4K
16:16 29,617.57 29,622.41 29,615.96 29,619.19 978.2K
16:17 29,614.35 29,614.35 29,614.35 29,614.35 120.7K
16:18 29,617.52 29,619.13 29,615.91 29,615.91 420.1K
16:19 29,615.91 29,615.91 29,603.65 29,605.27 156.3K
16:20 29,605.27 29,620.04 29,605.27 29,620.04 534.5K
16:21 29,620.04 29,620.04 29,618.43 29,618.43 228.9K
16:22 29,618.43 29,623.27 29,609.99 29,609.99 292.9K
16:23 29,609.99 29,609.99 29,606.77 29,609.99 146.1K
16:24 29,605.15 29,605.15 29,595.31 29,605.15 174.3K
16:25 29,605.15 29,605.15 29,605.15 29,605.15 89.7K
16:26 29,605.15 29,609.99 29,605.15 29,606.77 463.9K
16:27 29,606.77 29,606.77 29,603.54 29,603.54 133.4K
16:28 29,605.15 29,611.40 29,603.54 29,609.79 102.3K
16:29 29,603.33 29,609.79 29,593.49 29,593.49 175.1K
16:30 29,595.10 29,599.94 29,595.10 29,595.10 171.5K
16:31 29,596.66 29,596.66 29,590.20 29,590.20 211.2K
16:32 29,598.13 29,598.13 29,598.13 29,598.13 1,498.4K
16:33 29,598.13 29,598.13 29,598.13 29,598.13 165.1K
16:34 29,601.36 29,601.36 29,599.74 29,599.74 235.0K
16:35 29,598.13 29,611.94 29,598.13 29,611.94 1,156.4K
16:36 29,611.94 29,611.94 29,608.51 29,608.51 140.5K
16:37 29,623.03 29,623.94 29,619.10 29,623.94 1,037.8K
16:38 29,623.94 29,627.17 29,622.32 29,627.17 763.8K
16:39 29,623.94 29,623.94 29,622.32 29,622.32 183.1K
16:40 29,620.71 29,628.78 29,620.71 29,628.78 1,240.9K
16:41 29,628.78 29,634.55 29,625.55 29,634.55 173.4K
16:42 29,631.33 29,634.55 29,626.49 29,626.49 108.2K
16:43 29,626.49 29,626.49 29,626.49 29,626.49 750.7K
16:44 29,626.49 29,631.33 29,626.49 29,629.71 522.7K
16:45 29,626.49 29,631.33 29,626.49 29,628.10 108.2K
16:46 29,626.49 29,626.49 29,618.56 29,618.56 302.1K
16:47 29,618.56 29,623.40 29,618.56 29,623.40 111.2K
16:48 29,626.49 29,626.49 29,626.49 29,626.49 524.7K
16:49 29,629.71 29,629.71 29,626.49 29,626.49 120.9K
16:50 29,623.26 29,628.10 29,623.26 29,628.10 127.2K
16:51 29,620.03 29,620.03 29,615.19 29,617.30 243.1K
16:52 29,615.69 29,617.30 29,614.02 29,615.69 132.3K
16:53 29,616.80 29,616.80 29,616.80 29,616.80 196.5K
16:54 29,616.80 29,616.80 29,597.90 29,597.90 184.5K
16:55 29,599.10 29,605.56 29,594.26 29,594.26 283.8K
16:56 29,591.03 29,591.03 29,591.03 29,591.03 215.3K
16:57 29,591.03 29,591.03 29,591.03 29,591.03 400.1K
16:58 29,595.88 29,595.88 29,591.03 29,591.03 590.7K
16:59 29,591.03 29,591.03 29,591.03 29,591.03 425.5K
17:00 29,591.03 29,596.81 29,591.03 29,596.81 534.2K
17:01 29,600.04 29,600.04 29,596.81 29,598.42 1,130.8K
17:02 29,596.81 29,596.81 29,587.12 29,591.96 126.7K
17:03 29,595.19 29,600.19 29,590.35 29,600.19 169.8K
17:04 29,600.19 29,603.42 29,600.19 29,603.42 273.2K
17:05 29,603.42 29,603.42 29,603.42 29,603.42 120.7K
17:06 29,603.42 29,603.42 29,603.42 29,603.42 97.0K
17:07 29,605.03 29,605.03 29,602.22 29,602.22 103.1K
17:08 29,602.22 29,618.36 29,602.22 29,613.52 1,278.7K
17:09 29,613.52 29,615.13 29,607.74 29,607.74 98.5K
17:10 29,607.74 29,612.58 29,607.74 29,609.36 260.9K
17:11 29,609.36 29,612.58 29,609.36 29,609.36 127.3K
17:12 29,609.36 29,609.36 29,589.06 29,589.06 1,201.5K
17:13 29,567.73 29,567.73 29,556.27 29,556.27 709.9K
17:14 29,558.38 29,558.38 29,553.25 29,556.48 131.3K
17:15 29,553.25 29,566.16 29,551.64 29,566.16 254.3K
17:16 29,566.16 29,570.61 29,562.93 29,570.61 152.0K
17:17 29,570.61 29,575.45 29,570.61 29,573.13 102.4K
17:18 29,573.13 29,581.20 29,573.13 29,573.13 178.1K
17:19 29,571.52 29,571.52 29,571.52 29,571.52 89.0K
17:20 29,579.59 29,584.43 29,573.81 29,577.04 242.6K
17:21 29,572.20 29,575.43 29,570.58 29,572.20 140.7K
17:22 29,560.90 29,566.24 29,560.90 29,564.63 299.6K
17:23 29,566.24 29,580.87 29,566.24 29,580.87 274.2K
17:24 29,579.26 29,594.48 29,579.26 29,579.96 833.8K
17:25 29,576.73 29,576.73 29,565.44 29,565.44 527.7K
17:26 29,576.01 29,582.67 29,576.01 29,582.67 359.1K
17:27 29,579.44 29,579.44 29,577.83 29,577.83 120.7K
17:28 29,574.60 29,578.56 29,573.72 29,578.56 695.6K
17:29 29,580.67 29,588.74 29,580.67 29,588.74 192.1K
17:30 29,583.90 29,583.90 29,583.90 29,583.90 12.7K
17:31 29,583.90 29,593.58 29,583.90 29,593.58 159.1K
17:32 29,588.04 29,588.04 29,586.42 29,586.42 253.0K
17:33 29,586.42 29,586.42 29,584.81 29,584.81 178.0K
17:34 29,586.42 29,591.26 29,584.81 29,584.81 190.3K
17:35 29,588.04 29,588.04 29,586.42 29,586.42 120.8K
17:36 29,586.42 29,591.26 29,586.42 29,591.26 222.6K
17:37 29,586.37 29,592.82 29,586.26 29,586.26 24.8K
17:38 29,586.26 29,586.26 29,582.98 29,582.98 41.0K
17:39 29,587.76 29,587.76 29,584.54 29,584.54 243.3K
17:40 29,584.54 29,590.31 29,584.54 29,590.31 118.5K
17:41 29,590.31 29,606.66 29,590.31 29,606.66 969.8K
17:42 29,615.67 29,615.67 29,605.73 29,605.73 1,919.5K
17:43 29,605.73 29,605.73 29,604.82 29,604.82 242.5K
17:44 29,605.70 29,607.31 29,605.70 29,606.43 4,030.3K
17:45 29,608.05 29,608.05 29,606.43 29,606.43 242.2K
17:46 29,607.31 29,618.61 29,607.31 29,613.66 292.5K
17:47 29,613.66 29,613.66 29,613.66 29,613.66 6.4K
17:48 29,613.66 29,613.66 29,611.16 29,611.16 181.6K
17:49 29,611.16 29,611.16 29,611.16 29,611.16 19.1K
17:50 29,609.55 29,609.55 29,595.03 29,595.03 1,172.7K
17:51 29,603.10 29,628.91 29,603.10 29,628.91 3,081.9K
17:52 29,628.91 29,628.91 29,622.19 29,622.19 162.9K
17:53 29,619.67 29,624.51 29,619.67 29,624.51 51.1K
17:54 29,613.21 29,619.67 29,608.37 29,619.67 536.2K
17:55 29,608.37 29,612.78 29,608.37 29,612.78 424.3K
17:56 29,612.78 29,616.01 29,611.16 29,611.16 242.5K
17:57 29,609.55 29,609.55 29,604.71 29,604.71 701.1K
17:58 29,604.71 29,604.71 29,604.71 29,604.71 0.0K
17:59 29,604.71 29,604.71 29,604.71 29,604.71 114.8K
18:00 29,609.55 29,612.78 29,609.55 29,612.78 435.2K
18:01 29,612.78 29,617.62 29,611.16 29,611.16 405.0K
18:02 29,616.01 29,616.01 29,615.27 29,615.27 73.2K
18:03 29,615.27 29,615.27 29,615.27 29,615.27 63.0K
18:04 29,615.27 29,630.01 29,615.27 29,630.01 192.3K
18:05 29,630.01 29,639.95 29,630.01 29,636.72 43.0K
18:06 29,630.95 29,632.56 29,630.95 29,632.56 612.0K
18:07 29,632.56 29,632.56 29,632.56 29,632.56 63.8K
18:08 29,632.56 29,632.56 29,629.33 29,629.33 89.3K
18:09 29,624.44 29,629.28 29,624.44 29,629.28 142.9K
18:10 29,629.28 29,629.28 29,629.28 29,629.28 3.8K
18:11 29,629.28 29,629.28 29,628.40 29,628.40 302.9K
18:12 29,628.40 29,631.62 29,626.78 29,626.78 76.6K
18:13 29,626.78 29,633.24 29,626.78 29,633.24 504.2K
18:14 29,633.24 29,633.24 29,632.53 29,633.24 104.4K
18:15 29,633.24 29,633.24 29,633.24 29,633.24 8.6K
18:16 29,630.01 29,634.12 29,630.01 29,634.12 567.7K
18:17 29,634.12 29,640.57 29,634.12 29,640.57 707.9K
18:18 29,640.57 29,643.80 29,640.57 29,643.80 814.1K
18:19 29,645.41 29,645.41 29,640.57 29,642.19 292.6K
18:20 29,642.19 29,642.19 29,626.73 29,626.73 203.4K
18:21 29,615.16 29,615.16 29,607.10 29,611.94 534.9K
18:22 29,587.73 29,587.73 29,580.52 29,580.52 1,241.4K
18:23 29,568.32 29,576.38 29,568.32 29,576.38 1,441.5K
18:24 29,576.38 29,576.38 29,573.16 29,576.38 82.7K
18:25 29,573.16 29,581.22 29,573.16 29,580.52 31.8K
18:26 29,580.52 29,587.91 29,580.52 29,587.91 172.7K
18:27 29,587.91 29,587.91 29,587.91 29,587.91 114.6K
18:28 29,582.62 29,588.17 29,581.71 29,588.17 341.0K
18:29 29,588.17 29,588.17 29,588.17 29,588.17 106.2K
18:30 29,588.17 29,588.17 29,583.33 29,586.55 522.3K
18:31 29,586.55 29,586.55 29,586.55 29,586.55 89.2K
18:32 29,586.55 29,589.78 29,586.55 29,586.55 160.7K
18:33 29,586.55 29,593.01 29,586.55 29,593.01 70.1K
18:34 29,593.01 29,596.24 29,588.17 29,596.24 733.2K
18:35 29,589.78 29,589.78 29,589.78 29,589.78 104.8K
18:36 29,589.78 29,597.85 29,589.78 29,597.85 165.8K
18:37 29,591.40 29,591.40 29,591.40 29,591.40 7.2K
18:38 29,597.85 29,601.08 29,593.01 29,601.08 179.3K
18:39 29,599.46 29,622.38 29,599.46 29,622.38 100.2K
18:40 29,622.38 29,622.38 29,622.38 29,622.38 0.0K
18:51 29,661.99 29,661.99 29,661.99 29,661.99 7,690.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし