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 29,769.10 29,769.10 29,696.49 29,696.49 12.7K
09:51 29,696.49 29,699.72 29,696.49 29,699.72 38.2K
09:52 29,699.72 29,701.33 29,699.72 29,701.33 114.6K
09:53 29,701.33 29,701.33 29,699.72 29,701.33 191.1K
09:54 29,701.33 29,702.95 29,701.33 29,702.95 350.3K
09:55 29,702.95 29,704.56 29,702.95 29,704.56 681.7K
09:56 29,704.56 29,704.56 29,702.95 29,702.95 114.7K
09:57 29,702.95 29,704.56 29,702.95 29,704.56 31.9K
09:58 29,704.56 29,704.56 29,704.56 29,704.56 12.7K
09:59 29,704.56 29,707.79 29,704.56 29,707.79 25.5K
10:00 29,707.79 29,829.90 29,707.79 29,828.41 1,996.0K
10:01 29,827.96 29,834.09 29,779.67 29,779.67 1,288.8K
10:02 29,781.78 29,781.78 29,775.16 29,775.16 805.5K
10:03 29,776.28 29,779.51 29,770.51 29,773.90 919.3K
10:04 29,771.79 29,786.62 29,771.79 29,786.62 820.8K
10:05 29,786.62 29,786.62 29,786.62 29,786.62 482.3K
10:06 29,791.78 29,800.55 29,791.78 29,800.55 876.0K
10:07 29,792.48 29,794.27 29,782.98 29,782.98 2,298.2K
10:08 29,789.43 29,819.00 29,789.43 29,810.44 599.7K
10:09 29,819.00 29,819.00 29,817.39 29,817.59 484.2K
10:10 29,801.15 29,820.84 29,801.15 29,818.26 89.8K
10:11 29,807.69 29,808.40 29,807.69 29,808.40 81.4K
10:12 29,808.40 29,808.40 29,798.87 29,798.87 258.6K
10:13 29,798.87 29,819.42 29,798.87 29,812.97 13,325.9K
10:14 29,813.67 29,829.86 29,813.67 29,819.68 3,422.1K
10:15 29,818.07 29,819.68 29,798.56 29,798.56 1,487.9K
10:16 29,798.56 29,802.52 29,798.56 29,802.52 252.0K
10:17 29,805.75 29,805.75 29,797.47 29,797.47 146.6K
10:18 29,802.31 29,802.52 29,800.91 29,800.91 97.9K
10:19 29,805.75 29,807.86 29,803.64 29,803.64 22.7K
10:20 29,803.64 29,803.64 29,774.97 29,795.59 624.5K
10:21 29,788.56 29,804.44 29,788.56 29,801.22 582.4K
10:22 29,804.44 29,804.44 29,803.53 29,803.53 441.4K
10:23 29,795.80 29,799.03 29,793.48 29,793.48 1,220.2K
10:24 29,793.48 29,796.71 29,791.87 29,791.87 5,905.7K
10:25 29,790.46 29,793.75 29,790.46 29,793.75 2,849.5K
10:26 29,796.97 29,796.97 29,793.75 29,795.36 1,286.8K
10:27 29,796.97 29,796.97 29,795.36 29,795.36 605.2K
10:28 29,792.05 29,792.05 29,777.31 29,778.92 432.5K
10:29 29,792.00 29,806.29 29,787.16 29,806.29 380.8K
10:30 29,804.97 29,804.97 29,804.97 29,804.97 90.6K
10:31 29,814.65 29,816.26 29,813.97 29,813.97 717.2K
10:32 29,805.63 29,805.63 29,797.56 29,798.18 176.1K
10:33 29,788.50 29,793.34 29,788.50 29,793.34 656.3K
10:34 29,793.34 29,793.34 29,784.99 29,784.99 96.6K
10:35 29,791.44 29,791.44 29,784.99 29,784.99 401.4K
10:36 29,784.99 29,786.60 29,784.99 29,786.60 369.5K
10:37 29,791.94 29,791.94 29,787.10 29,787.10 1,062.2K
10:38 29,788.71 29,793.66 29,787.10 29,787.10 602.1K
10:39 29,787.10 29,787.74 29,785.43 29,787.74 540.3K
10:40 29,786.13 29,786.13 29,774.58 29,777.81 319.5K
10:41 29,777.81 29,789.36 29,776.20 29,789.36 306.4K
10:42 29,789.36 29,789.36 29,773.00 29,773.00 150.8K
10:43 29,773.71 29,775.32 29,772.09 29,775.32 320.0K
10:44 29,773.50 29,775.11 29,773.50 29,773.50 604.5K
10:45 29,773.50 29,778.26 29,752.01 29,752.01 1,005.2K
10:46 29,743.94 29,752.01 29,743.94 29,747.17 1,395.9K
10:47 29,749.98 29,758.16 29,747.81 29,747.81 100.9K
10:48 29,747.81 29,750.42 29,747.81 29,750.42 128.2K
10:49 29,750.42 29,750.42 29,748.81 29,750.42 764.5K
10:50 29,750.42 29,750.42 29,738.34 29,738.34 1,340.8K
10:51 29,741.57 29,741.57 29,711.72 29,711.72 936.8K
10:52 29,726.51 29,755.00 29,726.51 29,755.00 415.8K
10:53 29,755.00 29,758.28 29,753.88 29,753.88 329.5K
10:54 29,753.88 29,777.99 29,749.04 29,777.99 380.0K
10:55 29,766.44 29,772.07 29,764.83 29,772.07 412.8K
10:56 29,765.62 29,770.46 29,764.00 29,764.00 248.7K
10:57 29,753.69 29,761.76 29,753.69 29,761.76 30.4K
10:58 29,761.76 29,761.76 29,715.92 29,715.92 89.9K
10:59 29,711.08 29,716.71 29,696.78 29,696.78 122.6K
11:00 29,703.23 29,708.57 29,703.23 29,708.57 544.5K
11:01 29,732.30 29,732.30 29,722.34 29,722.34 1,167.0K
11:02 29,722.34 29,771.64 29,722.34 29,771.64 791.0K
11:03 29,763.57 29,763.57 29,757.12 29,763.57 5,262.0K
11:04 29,758.73 29,765.18 29,758.73 29,763.57 123.4K
11:05 29,753.73 29,753.73 29,748.88 29,751.18 250.6K
11:06 29,747.66 29,749.98 29,741.21 29,746.75 602.7K
11:07 29,748.37 29,748.37 29,746.75 29,746.75 64.6K
11:08 29,743.53 29,748.37 29,743.53 29,748.37 25.5K
11:09 29,736.82 29,736.82 29,735.20 29,735.20 228.5K
11:10 29,733.59 29,733.59 29,731.98 29,733.59 77.3K
11:11 29,735.20 29,735.20 29,730.31 29,730.31 288.6K
11:12 29,730.31 29,730.31 29,715.57 29,715.57 849.3K
11:13 29,717.18 29,724.30 29,717.18 29,724.30 139.7K
11:14 29,722.68 29,729.25 29,719.46 29,729.25 696.4K
11:15 29,730.86 29,730.86 29,730.86 29,730.86 143.0K
11:16 29,730.86 29,730.86 29,726.02 29,726.02 191.2K
11:17 29,728.83 29,733.52 29,728.83 29,733.52 936.9K
11:18 29,733.52 29,737.19 29,733.52 29,737.19 275.1K
11:19 29,732.35 29,737.19 29,725.32 29,725.32 60.2K
11:20 29,725.32 29,730.01 29,725.32 29,730.01 570.5K
11:21 29,728.40 29,728.40 29,723.56 29,723.56 306.8K
11:22 29,721.94 29,721.94 29,718.71 29,718.71 2,204.3K
11:23 29,718.71 29,721.94 29,710.65 29,710.65 8,428.2K
11:24 29,715.54 29,715.54 29,710.00 29,710.70 431.8K
11:25 29,713.93 29,720.96 29,713.93 29,714.37 288.6K
11:26 29,712.76 29,719.21 29,709.53 29,719.21 840.3K
11:27 29,719.21 29,719.21 29,711.14 29,717.65 471.9K
11:28 29,712.81 29,722.49 29,712.81 29,722.49 108.2K
11:29 29,724.11 29,725.72 29,722.49 29,725.72 203.8K
11:30 29,725.72 29,736.59 29,720.88 29,736.59 32.6K
11:31 29,724.26 29,724.26 29,722.64 29,722.64 23.0K
11:32 29,722.64 29,722.64 29,712.39 29,712.39 80.0K
11:33 29,712.39 29,725.29 29,712.39 29,722.07 1,796.2K
11:34 29,722.07 29,730.13 29,720.34 29,720.34 365.1K
11:35 29,725.19 29,725.19 29,721.96 29,721.96 167.6K
11:36 29,698.18 29,703.75 29,697.30 29,703.75 113.1K
11:37 29,700.96 29,704.48 29,700.96 29,704.48 218.5K
11:38 29,712.60 29,712.60 29,709.37 29,710.99 211.1K
11:39 29,710.99 29,715.83 29,710.99 29,715.83 197.6K
11:40 29,719.06 29,723.90 29,719.06 29,719.18 3,271.6K
11:41 29,725.72 29,727.33 29,722.41 29,722.41 237.6K
11:42 29,722.41 29,722.41 29,712.73 29,719.18 1,078.1K
11:43 29,719.18 29,719.18 29,711.11 29,717.57 293.3K
11:44 29,719.18 29,721.50 29,719.18 29,721.50 1,127.0K
11:45 29,724.73 29,724.73 29,719.88 29,723.11 1,272.6K
11:46 29,723.11 29,724.73 29,723.11 29,724.73 3,203.9K
11:47 29,724.73 29,724.73 29,715.04 29,715.04 1,447.8K
11:48 29,715.04 29,725.71 29,715.04 29,725.71 445.3K
11:49 29,725.71 29,725.71 29,724.10 29,724.10 382.7K
11:50 29,722.49 29,724.15 29,720.87 29,724.15 1,019.0K
11:51 29,730.19 29,731.81 29,722.13 29,722.13 819.7K
11:52 29,718.90 29,718.90 29,704.12 29,705.74 506.9K
11:53 29,708.96 29,708.96 29,689.27 29,689.27 147.4K
11:54 29,689.27 29,689.27 29,686.04 29,686.04 124.8K
11:55 29,686.04 29,706.59 29,667.93 29,667.93 637.7K
11:56 29,667.93 29,676.00 29,667.93 29,676.00 248.4K
11:57 29,667.93 29,667.93 29,666.27 29,666.27 90.4K
11:58 29,662.98 29,675.44 29,662.28 29,670.55 367.4K
11:59 29,655.81 29,655.81 29,645.96 29,646.67 740.6K
12:00 29,646.67 29,646.67 29,645.96 29,645.96 20.0K
12:01 29,645.96 29,654.40 29,645.96 29,654.32 356.5K
12:02 29,654.32 29,676.80 29,653.82 29,676.80 1,296.6K
12:03 29,676.80 29,676.80 29,655.55 29,658.77 481.7K
12:04 29,658.77 29,668.95 29,658.77 29,667.19 30.6K
12:05 29,678.76 29,680.37 29,658.21 29,658.21 905.2K
12:06 29,658.21 29,658.21 29,651.75 29,651.75 197.4K
12:07 29,651.75 29,651.75 29,651.75 29,651.75 0.0K
12:08 29,656.59 29,665.78 29,656.59 29,665.78 1,416.6K
12:09 29,672.49 29,683.80 29,672.49 29,680.58 400.4K
12:10 29,663.25 29,663.25 29,661.64 29,661.64 48.3K
12:11 29,638.67 29,651.80 29,638.67 29,651.80 106.4K
12:12 29,658.25 29,670.73 29,658.25 29,665.89 214.2K
12:13 29,673.96 29,673.96 29,669.12 29,669.12 57.4K
12:14 29,673.96 29,673.96 29,673.96 29,673.96 33.4K
12:15 29,678.36 29,678.36 29,670.35 29,671.96 621.9K
12:16 29,670.35 29,752.29 29,670.35 29,752.29 809.1K
12:17 29,742.45 29,748.17 29,740.05 29,740.05 694.6K
12:18 29,758.12 29,758.12 29,741.71 29,741.71 98.8K
12:19 29,741.71 29,741.71 29,740.10 29,740.10 61.5K
12:20 29,740.10 29,740.10 29,740.10 29,740.10 82.8K
12:21 29,763.29 29,768.13 29,763.21 29,763.21 651.9K
12:22 29,761.59 29,764.82 29,759.98 29,764.82 2,084.1K
12:23 29,763.21 29,766.73 29,756.89 29,756.89 786.5K
12:24 29,761.73 29,763.13 29,761.73 29,763.13 1,085.4K
12:25 29,767.97 29,771.20 29,767.27 29,767.27 709.8K
12:26 29,778.67 29,778.67 29,760.71 29,760.71 2,084.2K
12:27 29,760.71 29,762.32 29,760.71 29,762.32 236.1K
12:28 29,759.09 29,763.93 29,759.09 29,759.09 44.7K
12:29 29,763.31 29,763.31 29,763.31 29,763.31 24.4K
12:30 29,763.31 29,763.31 29,753.47 29,755.08 78.3K
12:31 29,755.08 29,755.08 29,751.85 29,751.85 26.2K
12:32 29,751.85 29,751.85 29,751.85 29,751.85 0.0K
12:33 29,751.85 29,751.85 29,751.85 29,751.85 557.7K
12:34 29,750.45 29,750.45 29,750.45 29,750.45 20.6K
12:35 29,752.06 29,752.06 29,752.06 29,752.06 6.4K
12:36 29,749.25 29,749.25 29,741.54 29,741.54 247.6K
12:37 29,744.35 29,744.35 29,744.35 29,744.35 49.0K
12:38 29,744.35 29,753.16 29,744.35 29,753.16 285.1K
12:39 29,753.16 29,753.16 29,753.16 29,753.16 44.7K
12:40 29,753.86 29,757.59 29,753.86 29,757.59 132.7K
12:41 29,765.82 29,767.43 29,765.82 29,767.43 136.0K
12:42 29,767.43 29,767.43 29,765.82 29,765.82 51.0K
12:43 29,774.77 29,774.77 29,764.93 29,764.93 127.8K
12:44 29,764.93 29,764.93 29,761.41 29,761.41 105.1K
12:45 29,764.22 29,764.22 29,760.99 29,760.99 940.5K
12:46 29,762.61 29,762.61 29,758.68 29,758.68 809.2K
12:47 29,758.68 29,758.68 29,758.68 29,758.68 32.7K
12:48 29,758.68 29,758.68 29,758.68 29,758.68 146.6K
12:49 29,758.68 29,761.90 29,758.68 29,761.17 500.6K
12:50 29,760.47 29,760.47 29,760.47 29,760.47 26.2K
12:51 29,760.47 29,771.93 29,760.47 29,771.93 32.7K
12:52 29,771.93 29,771.93 29,757.18 29,757.18 76.9K
12:53 29,759.50 29,759.50 29,756.27 29,756.27 55.0K
12:54 29,756.27 29,800.11 29,756.27 29,800.11 57.2K
12:55 29,754.17 29,772.68 29,754.17 29,772.68 95.7K
12:56 29,772.68 29,772.68 29,756.27 29,756.27 15.3K
12:57 29,756.27 29,756.27 29,755.57 29,755.78 71.6K
12:58 29,755.78 29,755.78 29,755.78 29,755.78 0.0K
12:59 29,755.78 29,759.01 29,755.57 29,755.57 143.1K
13:00 29,755.57 29,766.87 29,755.57 29,760.41 963.3K
13:01 29,760.41 29,766.74 29,759.50 29,766.74 542.1K
13:02 29,760.29 29,765.13 29,760.29 29,760.29 258.2K
13:03 29,765.13 29,765.13 29,763.52 29,763.52 344.5K
13:04 29,760.29 29,760.29 29,759.59 29,759.59 251.8K
13:05 29,759.59 29,787.17 29,759.59 29,787.17 2,324.2K
13:06 29,787.17 29,841.08 29,787.17 29,817.64 1,452.0K
13:07 29,825.93 29,825.93 29,825.93 29,825.93 1,004.8K
13:08 29,825.93 29,825.93 29,795.75 29,795.75 65.0K
13:09 29,795.75 29,795.75 29,795.75 29,795.75 1,109.8K
13:10 29,793.43 29,803.28 29,793.43 29,803.28 553.1K
13:11 29,803.28 29,803.28 29,803.28 29,803.28 280.5K
13:12 29,803.28 29,803.28 29,803.28 29,803.28 7.1K
13:13 29,803.28 29,803.28 29,803.28 29,803.28 1,122.9K
13:14 29,801.87 29,806.09 29,801.87 29,806.09 791.6K
13:15 29,801.09 29,801.09 29,787.92 29,787.92 267.9K
13:16 29,785.40 29,787.01 29,785.40 29,787.01 119.2K
13:17 29,787.01 29,788.63 29,787.01 29,788.63 140.3K
13:18 29,787.01 29,795.12 29,786.31 29,795.12 48.5K
13:19 29,796.73 29,796.73 29,795.12 29,796.73 575.5K
13:20 29,802.27 29,802.27 29,797.43 29,797.43 1,657.4K
13:21 29,797.43 29,813.82 29,797.43 29,813.82 231.7K
13:22 29,812.21 29,817.10 29,812.21 29,817.10 819.0K
13:23 29,815.49 29,815.49 29,815.49 29,815.49 370.7K
13:24 29,815.49 29,815.49 29,813.88 29,813.88 1,290.8K
13:25 29,817.10 29,825.28 29,812.12 29,825.28 347.3K
13:26 29,825.28 29,825.28 29,823.67 29,825.28 230.4K
13:27 29,823.67 29,823.67 29,822.96 29,822.96 154.0K
13:28 29,822.96 29,824.58 29,822.96 29,822.96 296.4K
13:29 29,822.96 29,822.96 29,822.96 29,822.96 207.1K
13:30 29,819.74 29,819.74 29,819.74 29,819.74 45.4K
13:31 29,821.35 29,836.47 29,815.52 29,836.47 984.1K
13:32 29,836.47 29,836.47 29,836.47 29,836.47 355.0K
13:33 29,836.47 29,839.70 29,836.47 29,839.00 295.9K
13:34 29,839.00 29,839.00 29,831.84 29,831.84 8,221.5K
13:35 29,831.84 29,844.86 29,831.84 29,843.24 1,684.6K
13:36 29,840.02 29,840.02 29,838.40 29,838.40 3,344.0K
13:37 29,838.40 29,841.63 29,838.40 29,840.02 12.8K
13:38 29,841.63 29,853.09 29,833.45 29,853.09 1,639.3K
13:39 29,851.47 29,856.31 29,851.47 29,851.47 243.2K
13:40 29,849.86 29,849.86 29,817.27 29,818.89 951.1K
13:41 29,818.89 29,823.73 29,818.18 29,818.18 1,610.5K
13:42 29,818.18 29,819.80 29,816.57 29,816.57 116.4K
13:43 29,818.18 29,844.21 29,818.18 29,844.21 353.5K
13:44 29,844.21 29,844.21 29,839.37 29,839.37 7,240.4K
13:45 29,839.37 29,846.79 29,839.37 29,846.79 567.6K
13:46 29,841.95 29,841.95 29,841.95 29,841.95 179.4K
13:47 29,846.79 29,846.79 29,841.95 29,846.79 848.1K
13:48 29,843.57 29,846.06 29,840.28 29,844.45 52.3K
13:49 29,844.45 29,844.45 29,844.45 29,844.45 32.6K
13:50 29,846.06 29,846.06 29,844.45 29,846.06 312.5K
13:51 29,846.06 29,850.90 29,846.06 29,850.90 1,039.9K
13:52 29,854.13 29,859.90 29,851.83 29,859.90 1,305.9K
13:53 29,864.80 29,864.80 29,853.45 29,853.45 914.3K
13:54 29,858.29 29,858.29 29,853.45 29,855.06 433.8K
13:55 29,859.22 29,860.84 29,847.71 29,847.71 404.3K
13:56 29,847.71 29,847.71 29,845.63 29,845.63 507.0K
13:57 29,844.01 29,844.01 29,840.50 29,840.50 2,882.5K
13:58 29,845.45 29,850.29 29,834.88 29,834.88 488.8K
13:59 29,839.72 29,841.33 29,839.72 29,841.33 313.3K
14:00 29,840.63 29,840.63 29,834.17 29,834.17 154.7K
14:01 29,834.17 29,843.23 29,834.17 29,836.67 850.7K
14:02 29,836.67 29,838.28 29,836.67 29,838.28 38.3K
14:03 29,836.67 29,836.67 29,829.62 29,829.62 150.3K
14:04 29,829.62 29,829.62 29,829.62 29,829.62 19.1K
14:05 29,829.62 29,829.62 29,829.62 29,829.62 146.7K
14:06 29,829.62 29,829.62 29,826.40 29,829.62 1,030.9K
14:07 29,834.46 29,834.46 29,826.40 29,828.71 259.0K
14:08 29,828.71 29,835.28 29,828.71 29,830.85 181.8K
14:09 29,830.85 29,836.95 29,830.85 29,836.95 212.0K
14:10 29,836.95 29,842.96 29,836.95 29,842.96 113.0K
14:11 29,842.96 29,844.58 29,839.74 29,839.74 3,418.8K
14:12 29,844.58 29,844.58 29,839.74 29,839.74 31.9K
14:13 29,839.74 29,839.74 29,828.19 29,828.19 32.7K
14:14 29,828.19 29,839.74 29,828.19 29,839.74 1,021.9K
14:15 29,828.19 29,828.19 29,826.57 29,828.19 1,644.9K
14:16 29,828.19 29,828.19 29,826.57 29,826.57 44.6K
14:17 29,828.19 29,828.19 29,826.57 29,826.57 199.0K
14:18 29,826.57 29,828.19 29,826.57 29,828.19 2,550.4K
14:19 29,826.57 29,836.42 29,826.57 29,836.42 127.9K
14:20 29,841.70 29,841.70 29,841.70 29,841.70 258.1K
14:21 29,841.70 29,841.70 29,840.30 29,840.30 1,649.1K
14:22 29,840.30 29,840.30 29,840.30 29,840.30 72.3K
14:23 29,822.97 29,822.97 29,822.97 29,822.97 1,199.9K
14:24 29,822.97 29,824.59 29,822.97 29,824.59 238.8K
14:25 29,836.14 29,837.75 29,836.14 29,837.75 166.5K
14:26 29,837.75 29,839.78 29,817.61 29,817.61 384.2K
14:27 29,817.61 29,818.32 29,817.61 29,818.32 29.8K
14:28 29,818.32 29,829.82 29,810.39 29,829.82 76.9K
14:29 29,819.98 29,819.98 29,819.98 29,819.98 338.4K
14:30 29,819.98 29,849.95 29,819.98 29,849.95 770.8K
14:31 29,849.95 29,849.95 29,842.51 29,846.73 825.6K
14:32 29,846.73 29,846.73 29,846.73 29,846.73 28.8K
14:33 29,846.73 29,846.73 29,846.73 29,846.73 31.9K
14:34 29,846.73 29,848.34 29,846.73 29,848.34 542.1K
14:35 29,849.95 29,856.41 29,849.95 29,856.41 38.3K
14:36 29,849.95 29,849.95 29,832.63 29,832.63 60.1K
14:37 29,834.24 29,834.24 29,832.63 29,832.63 228.4K
14:38 29,832.63 29,838.40 29,832.63 29,838.40 7.1K
14:39 29,840.93 29,840.93 29,836.09 29,836.09 79.0K
14:40 29,836.09 29,837.70 29,834.47 29,834.47 424.7K
14:41 29,843.28 29,847.21 29,843.28 29,845.60 624.6K
14:42 29,848.83 29,848.83 29,845.10 29,845.10 238.2K
14:43 29,848.33 29,848.33 29,843.49 29,843.49 70.2K
14:44 29,843.49 29,843.49 29,823.80 29,823.80 2,666.1K
14:45 29,823.80 29,823.80 29,823.80 29,823.80 207.7K
14:46 29,824.50 29,826.12 29,821.48 29,821.48 111.4K
14:47 29,821.48 29,823.10 29,821.48 29,823.10 95.6K
14:48 29,815.71 29,818.94 29,815.71 29,818.94 179.3K
14:49 29,815.01 29,815.01 29,808.73 29,808.73 174.4K
14:50 29,808.73 29,810.35 29,808.73 29,808.73 88.2K
14:51 29,807.12 29,811.55 29,807.12 29,811.55 963.9K
14:52 29,807.33 29,807.33 29,805.72 29,805.72 111.0K
14:53 29,805.72 29,805.72 29,805.72 29,805.72 32.4K
14:54 29,808.53 29,811.75 29,808.53 29,811.75 129.0K
14:55 29,811.75 29,811.75 29,793.46 29,800.91 99.0K
14:56 29,797.68 29,800.91 29,797.68 29,800.91 76.5K
14:57 29,798.38 29,798.38 29,794.17 29,794.17 83.6K
14:58 29,794.17 29,822.12 29,794.17 29,822.12 36.9K
14:59 29,822.12 29,822.12 29,822.12 29,822.12 133.9K
15:00 29,822.12 29,828.45 29,813.66 29,813.66 151.2K
15:01 29,806.21 29,806.21 29,797.26 29,797.26 482.7K
15:02 29,797.26 29,799.86 29,795.64 29,795.64 210.0K
15:03 29,795.64 29,795.64 29,794.94 29,794.94 111.2K
15:04 29,794.24 29,794.24 29,787.91 29,790.72 687.5K
15:05 29,784.95 29,784.95 29,781.66 29,781.66 263.7K
15:06 29,786.74 29,808.04 29,786.74 29,808.04 64.5K
15:07 29,806.43 29,809.65 29,806.43 29,806.43 320.2K
15:08 29,809.71 29,811.32 29,809.71 29,810.47 48.7K
15:09 29,810.47 29,811.17 29,810.47 29,811.17 8.5K
15:10 29,809.56 29,811.17 29,809.56 29,811.17 20.5K
15:11 29,809.56 29,809.56 29,809.56 29,809.56 25.5K
15:12 29,809.56 29,811.17 29,809.56 29,811.17 172.1K
15:13 29,809.56 29,809.56 29,806.04 29,806.04 28.4K
15:14 29,806.04 29,806.04 29,797.53 29,797.53 2,404.3K
15:15 29,797.53 29,799.15 29,797.53 29,799.15 12.7K
15:16 29,799.15 29,799.15 29,797.53 29,799.15 325.1K
15:17 29,799.15 29,799.15 29,791.70 29,791.70 1,627.6K
15:18 29,791.70 29,793.31 29,778.57 29,778.57 173.6K
15:19 29,778.57 29,778.57 29,778.57 29,778.57 34.5K
15:20 29,778.57 29,778.57 29,771.31 29,771.31 282.7K
15:21 29,771.31 29,771.31 29,771.31 29,771.31 89.2K
15:22 29,758.40 29,758.40 29,753.50 29,758.34 7,483.9K
15:23 29,759.96 29,759.96 29,758.34 29,758.34 264.8K
15:24 29,764.80 29,764.80 29,756.68 29,756.68 140.6K
15:25 29,759.49 29,759.49 29,754.65 29,759.49 1,019.3K
15:26 29,760.19 29,760.19 29,755.35 29,755.35 151.0K
15:27 29,755.35 29,755.35 29,753.74 29,753.74 120.9K
15:28 29,753.74 29,758.58 29,753.74 29,755.30 338.3K
15:29 29,752.07 29,753.68 29,752.07 29,753.68 130.4K
15:30 29,750.46 29,757.41 29,750.46 29,757.41 439.9K
15:31 29,757.41 29,757.41 29,754.18 29,757.41 19.1K
15:32 29,757.41 29,757.41 29,751.16 29,751.16 232.5K
15:33 29,754.39 29,756.00 29,754.39 29,754.39 271.6K
15:34 29,754.39 29,762.59 29,754.39 29,762.59 154.2K
15:35 29,759.31 29,760.92 29,756.70 29,756.70 70.8K
15:36 29,756.70 29,756.70 29,755.09 29,755.09 31.8K
15:37 29,755.09 29,755.09 29,755.09 29,755.09 6.4K
15:38 29,755.09 29,755.09 29,753.48 29,754.18 188.9K
15:39 29,754.18 29,757.69 29,754.18 29,754.88 120.9K
15:40 29,754.88 29,762.06 29,754.88 29,762.06 162.3K
15:41 29,762.06 29,762.06 29,760.45 29,760.45 420.8K
15:42 29,760.45 29,760.45 29,758.83 29,758.83 738.2K
15:43 29,757.43 29,776.37 29,757.43 29,776.37 90.6K
15:44 29,776.37 29,776.37 29,774.75 29,774.75 25.5K
15:45 29,774.75 29,776.37 29,773.08 29,773.08 367.2K
15:46 29,774.49 29,777.72 29,772.88 29,772.88 490.7K
15:47 29,772.88 29,776.10 29,772.88 29,776.10 78.9K
15:48 29,771.26 29,772.88 29,771.26 29,772.88 4,440.8K
15:49 29,771.26 29,771.26 29,759.71 29,762.94 490.7K
15:50 29,759.71 29,759.71 29,759.71 29,759.71 50.7K
15:51 29,761.12 29,761.12 29,761.12 29,761.12 54.8K
15:52 29,761.12 29,762.73 29,761.12 29,762.73 112.8K
15:53 29,764.29 29,764.29 29,759.45 29,759.45 1,580.3K
15:54 29,759.45 29,759.45 29,757.84 29,757.84 967.0K
15:55 29,764.29 29,764.29 29,757.84 29,759.45 1,470.3K
15:56 29,759.45 29,764.29 29,759.45 29,759.45 399.5K
15:57 29,753.68 29,753.68 29,750.40 29,753.62 282.8K
15:58 29,753.62 29,756.90 29,750.40 29,756.90 232.2K
15:59 29,756.90 29,774.23 29,756.90 29,774.23 26.2K
16:00 29,774.23 29,780.68 29,774.23 29,777.46 1,965.0K
16:01 29,777.46 29,779.07 29,774.23 29,774.23 280.9K
16:02 29,774.23 29,777.46 29,774.23 29,774.23 63.7K
16:03 29,774.23 29,774.23 29,774.23 29,774.23 50.9K
16:04 29,751.13 29,751.13 29,751.13 29,751.13 7.8K
16:05 29,751.13 29,751.13 29,751.13 29,751.13 13.4K
16:06 29,774.23 29,777.51 29,774.23 29,777.51 329.6K
16:07 29,777.51 29,777.51 29,772.12 29,772.12 34.7K
16:08 29,772.12 29,772.12 29,768.89 29,770.51 1,088.4K
16:09 29,768.89 29,768.89 29,767.28 29,768.89 636.2K
16:10 29,768.89 29,770.51 29,767.28 29,770.51 267.3K
16:11 29,770.51 29,790.82 29,767.22 29,790.82 396.1K
16:12 29,792.43 29,795.71 29,792.43 29,795.71 495.9K
16:13 29,789.23 29,789.23 29,786.66 29,786.66 238.7K
16:14 29,786.66 29,791.50 29,786.66 29,791.50 69.0K
16:15 29,798.06 29,798.06 29,766.05 29,770.89 246.9K
16:16 29,762.82 29,762.82 29,762.82 29,762.82 4,434.4K
16:17 29,762.82 29,762.82 29,762.12 29,762.12 1,718.5K
16:18 29,761.42 29,788.59 29,761.42 29,788.59 411.9K
16:19 29,788.59 29,788.59 29,780.52 29,780.52 5,718.1K
16:20 29,778.90 29,780.52 29,775.68 29,775.68 1,080.4K
16:21 29,775.68 29,775.68 29,760.25 29,760.25 8,546.8K
16:22 29,760.25 29,760.25 29,739.27 29,744.11 13,923.4K
16:23 29,742.50 29,744.11 29,742.50 29,744.11 931.0K
16:24 29,744.11 29,750.73 29,744.11 29,750.73 1,598.4K
16:25 29,747.50 29,754.16 29,746.09 29,750.94 1,133.9K
16:26 29,742.87 29,753.87 29,742.87 29,753.87 1,057.0K
16:27 29,747.42 29,753.87 29,747.42 29,747.42 650.6K
16:28 29,747.42 29,752.26 29,747.42 29,752.26 134.6K
16:29 29,752.26 29,761.26 29,752.26 29,761.26 1,840.4K
16:30 29,759.65 29,779.31 29,759.65 29,779.31 1,373.0K
16:31 29,784.15 29,784.15 29,773.14 29,773.14 2,811.0K
16:32 29,766.69 29,766.69 29,759.27 29,759.27 430.0K
16:33 29,764.12 29,764.12 29,756.05 29,756.05 1,039.0K
16:34 29,762.50 29,769.23 29,756.05 29,769.23 646.2K
16:35 29,736.74 29,736.74 29,709.31 29,709.31 13,501.9K
16:36 29,710.87 29,721.31 29,707.64 29,721.31 3,813.4K
16:37 29,718.08 29,718.08 29,711.75 29,711.75 1,909.3K
16:38 29,706.91 29,706.91 29,705.30 29,705.30 1,632.4K
16:39 29,718.46 29,720.07 29,711.75 29,713.37 227.4K
16:40 29,726.53 29,732.98 29,721.69 29,732.98 1,945.0K
16:41 29,726.53 29,726.53 29,720.07 29,724.50 1,130.2K
16:42 29,724.50 29,727.67 29,724.45 29,726.06 326.5K
16:43 29,727.67 29,727.67 29,692.49 29,694.10 383.2K
16:44 29,692.49 29,707.01 29,690.88 29,707.01 5,266.0K
16:45 29,703.78 29,713.48 29,703.78 29,713.48 764.9K
16:46 29,713.48 29,713.48 29,700.35 29,703.87 135.9K
16:47 29,720.22 29,720.22 29,705.48 29,705.48 337.5K
16:48 29,705.48 29,707.09 29,705.48 29,705.48 214.8K
16:49 29,710.32 29,710.32 29,703.87 29,703.87 1,152.8K
16:50 29,703.87 29,707.38 29,703.87 29,705.77 340.4K
16:51 29,702.54 29,717.06 29,702.54 29,717.06 593.8K
16:52 29,712.22 29,713.83 29,710.61 29,713.83 265.4K
16:53 29,705.71 29,705.71 29,699.38 29,699.38 323.6K
16:54 29,694.54 29,701.00 29,694.54 29,699.38 397.9K
16:55 29,699.38 29,699.38 29,696.16 29,696.16 284.2K
16:56 29,699.44 29,708.25 29,699.44 29,708.25 1,113.4K
16:57 29,708.25 29,710.79 29,706.63 29,710.79 1,743.5K
16:58 29,709.18 29,714.02 29,709.18 29,714.02 911.9K
16:59 29,710.79 29,712.41 29,710.79 29,710.79 202.1K
17:00 29,714.02 29,718.86 29,710.79 29,718.86 379.0K
17:01 29,712.41 29,720.48 29,710.79 29,710.79 879.3K
17:02 29,710.79 29,710.79 29,710.79 29,710.79 221.0K
17:03 29,710.79 29,712.41 29,709.18 29,709.18 593.5K
17:04 29,710.79 29,723.92 29,709.18 29,720.69 46.7K
17:05 29,720.69 29,725.53 29,720.69 29,725.53 303.0K
17:06 29,728.76 29,728.76 29,728.76 29,728.76 157.9K
17:07 29,722.31 29,723.01 29,713.07 29,713.07 608.1K
17:08 29,711.46 29,716.30 29,704.98 29,704.98 109.9K
17:09 29,713.05 29,713.05 29,706.60 29,706.60 214.7K
17:10 29,708.21 29,713.05 29,708.21 29,713.05 795.8K
17:11 29,713.05 29,721.12 29,713.05 29,721.12 227.5K
17:12 29,717.89 29,725.96 29,717.89 29,725.96 905.7K
17:13 29,722.73 29,722.73 29,717.89 29,719.51 1,467.2K
17:14 29,730.80 29,730.80 29,719.51 29,719.51 1,145.2K
17:15 29,720.21 29,740.91 29,720.21 29,739.29 109.4K
17:16 29,739.29 29,740.20 29,738.59 29,740.20 731.6K
17:17 29,741.82 29,741.82 29,738.59 29,738.59 158.1K
17:18 29,738.59 29,740.20 29,738.59 29,740.20 50.6K
17:19 29,740.20 29,740.20 29,740.20 29,740.20 670.8K
17:20 29,735.36 29,735.36 29,735.36 29,735.36 120.1K
17:21 29,735.36 29,743.43 29,735.25 29,735.25 848.2K
17:22 29,733.64 29,733.64 29,732.94 29,732.94 193.6K
17:23 29,736.87 29,736.87 29,736.87 29,736.87 578.6K
17:24 29,736.87 29,743.32 29,715.53 29,715.53 831.8K
17:25 29,715.53 29,734.47 29,715.53 29,734.47 231.7K
17:26 29,734.47 29,736.08 29,734.47 29,734.47 145.5K
17:27 29,736.08 29,736.08 29,731.13 29,732.75 1,108.5K
17:28 29,732.75 29,740.92 29,732.75 29,740.92 35.8K
17:29 29,740.92 29,740.92 29,739.31 29,739.31 59.1K
17:30 29,739.31 29,742.13 29,738.61 29,742.13 68.6K
17:31 29,742.83 29,744.60 29,742.83 29,744.60 381.3K
17:32 29,744.60 29,744.60 29,739.75 29,739.75 1,570.1K
17:33 29,739.75 29,742.98 29,739.75 29,742.98 6.3K
17:34 29,742.98 29,742.98 29,738.14 29,738.14 291.0K
17:35 29,736.53 29,739.75 29,736.53 29,739.75 38.7K
17:36 29,739.75 29,739.75 29,736.53 29,736.53 82.6K
17:37 29,738.14 29,739.75 29,738.14 29,738.14 44.3K
17:38 29,738.14 29,739.75 29,738.14 29,739.75 164.5K
17:39 29,738.14 29,739.05 29,738.14 29,739.05 145.7K
17:40 29,745.22 29,745.22 29,739.44 29,739.44 111.6K
17:41 29,731.27 29,731.27 29,731.27 29,731.27 248.4K
17:42 29,736.21 29,736.21 29,718.47 29,718.47 3,888.6K
17:43 29,718.47 29,718.47 29,718.47 29,718.47 45.0K
17:44 29,721.69 29,726.53 29,721.69 29,723.31 1,226.7K
17:45 29,731.37 29,733.15 29,723.31 29,723.31 238.3K
17:46 29,729.76 29,729.76 29,724.92 29,724.92 88.5K
17:47 29,724.92 29,736.38 29,724.92 29,736.38 39.6K
17:48 29,725.83 29,728.85 29,725.83 29,728.85 242.4K
17:49 29,728.85 29,728.85 29,728.85 29,728.85 44.2K
17:50 29,728.85 29,728.85 29,706.01 29,706.01 1,231.0K
17:51 29,704.39 29,704.60 29,704.39 29,704.60 1,105.9K
17:52 29,706.21 29,707.83 29,702.99 29,702.99 132.6K
17:53 29,702.99 29,707.83 29,702.99 29,707.83 6.3K
17:54 29,707.83 29,711.34 29,707.83 29,708.12 1,170.2K
17:55 29,709.73 29,711.84 29,709.73 29,711.84 51.2K
17:56 29,719.20 29,724.04 29,719.20 29,724.04 174.2K
17:57 29,719.20 29,735.59 29,719.20 29,735.59 335.8K
17:58 29,735.59 29,735.59 29,735.59 29,735.59 297.1K
17:59 29,740.43 29,740.43 29,737.21 29,737.21 41.2K
18:00 29,735.59 29,735.59 29,718.27 29,732.79 1,582.4K
18:01 29,719.68 29,737.00 29,719.68 29,735.59 883.1K
18:02 29,736.30 29,739.52 29,736.30 29,739.52 20.4K
18:03 29,739.52 29,739.52 29,737.91 29,737.91 44.3K
18:04 29,734.68 29,734.68 29,728.12 29,731.58 1,877.6K
18:05 29,731.58 29,731.58 29,729.96 29,729.96 3,452.1K
18:06 29,736.53 29,738.84 29,736.53 29,738.84 1,476.9K
18:07 29,738.84 29,745.30 29,738.84 29,742.07 12.6K
18:08 29,742.07 29,742.07 29,742.07 29,742.07 56.9K
18:09 29,740.46 29,745.30 29,740.46 29,745.30 26.0K
18:10 29,738.84 29,740.46 29,738.84 29,740.46 38.7K
18:11 29,740.46 29,742.07 29,733.89 29,733.89 333.1K
18:12 29,733.89 29,733.89 29,716.57 29,721.41 88.1K
18:13 29,721.41 29,721.41 29,716.57 29,716.57 784.0K
18:14 29,723.02 29,728.03 29,718.18 29,728.03 1,006.3K
18:15 29,724.80 29,741.42 29,724.10 29,741.42 1,056.1K
18:16 29,726.68 29,731.52 29,726.68 29,731.52 175.3K
18:17 29,731.52 29,731.52 29,726.68 29,728.09 395.0K
18:18 29,728.09 29,728.09 29,728.09 29,728.09 315.9K
18:19 29,728.09 29,747.72 29,728.09 29,747.72 152.5K
18:20 29,717.56 29,717.56 29,707.88 29,707.88 905.1K
18:21 29,715.82 29,735.58 29,715.82 29,735.58 1,736.6K
18:22 29,738.88 29,738.88 29,715.23 29,722.26 888.1K
18:23 29,718.75 29,719.45 29,711.01 29,711.01 1,129.8K
18:24 29,723.67 29,723.67 29,715.94 29,715.94 2,148.3K
18:25 29,729.10 29,730.71 29,727.48 29,727.48 709.2K
18:26 29,727.48 29,729.10 29,725.82 29,725.82 34.6K
18:27 29,720.69 29,720.69 29,720.69 29,720.69 50.0K
18:28 29,722.30 29,722.30 29,722.30 29,722.30 63.2K
18:29 29,722.30 29,722.30 29,720.69 29,720.69 2,730.3K
18:30 29,722.30 29,731.98 29,722.30 29,723.91 2,293.4K
18:31 29,722.30 29,731.98 29,722.30 29,731.98 166.7K
18:32 29,728.75 29,728.75 29,727.14 29,727.14 177.9K
18:33 29,727.14 29,728.63 29,723.91 29,728.63 34.5K
18:34 29,728.63 29,730.74 29,728.63 29,730.74 204.9K
18:35 29,730.74 29,730.74 29,729.33 29,729.33 199.6K
18:36 29,730.95 29,732.35 29,727.72 29,732.35 665.8K
18:37 29,732.35 29,733.96 29,732.35 29,733.96 7.1K
18:38 29,733.26 29,733.26 29,731.65 29,731.65 37.0K
18:39 29,732.35 29,746.44 29,732.35 29,743.16 423.7K
18:40 29,742.20 29,742.20 29,742.20 29,742.20 43.6K
18:51 29,794.11 29,794.11 29,794.11 29,794.11 2,420.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし