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 29,784.42 29,784.42 29,784.42 29,784.42 75.8K
09:51 29,784.42 29,784.42 29,784.42 29,784.42 31.6K
09:52 29,782.81 29,782.81 29,782.81 29,782.81 6.3K
09:53 29,782.81 29,782.81 29,782.81 29,782.81 12.6K
09:54 29,782.81 29,784.42 29,782.81 29,784.42 37.9K
09:55 29,784.42 29,784.42 29,782.81 29,782.81 252.6K
09:56 29,782.81 29,782.81 29,781.20 29,781.20 25.3K
09:57 29,781.20 29,784.42 29,781.20 29,784.42 6.3K
09:58 29,784.42 29,784.42 29,781.20 29,782.81 31.6K
09:59 29,784.42 29,784.42 29,781.20 29,781.20 265.2K
10:00 29,784.42 29,784.42 29,563.47 29,565.73 2,198.9K
10:01 29,566.43 29,577.89 29,566.43 29,577.89 252.1K
10:02 29,582.58 29,582.58 29,565.73 29,575.19 2,073.4K
10:03 29,568.73 29,574.51 29,555.10 29,555.10 4,686.0K
10:04 29,543.64 29,560.26 29,541.32 29,558.65 1,312.9K
10:05 29,566.82 29,566.82 29,530.29 29,553.02 1,102.6K
10:06 29,550.71 29,550.71 29,514.23 29,514.23 9,535.8K
10:07 29,511.83 29,520.29 29,503.56 29,520.29 1,234.9K
10:08 29,518.47 29,519.17 29,518.47 29,519.17 430.4K
10:09 29,519.17 29,519.17 29,514.28 29,517.56 1,078.8K
10:10 29,515.94 29,515.94 29,507.01 29,507.01 455.3K
10:11 29,507.71 29,514.25 29,503.70 29,510.26 1,391.6K
10:12 29,503.52 29,507.04 29,495.74 29,497.36 3,771.7K
10:13 29,494.13 29,494.13 29,473.53 29,473.53 3,253.6K
10:14 29,461.11 29,474.15 29,461.11 29,470.93 11,739.6K
10:15 29,466.36 29,466.36 29,461.47 29,461.47 1,730.8K
10:16 29,474.63 29,481.66 29,461.11 29,461.11 652.9K
10:17 29,458.56 29,475.89 29,458.56 29,475.89 173.3K
10:18 29,475.89 29,475.89 29,474.48 29,475.89 1,317.6K
10:19 29,461.15 29,476.09 29,461.15 29,475.36 2,274.2K
10:20 29,488.52 29,488.52 29,473.78 29,477.01 291.4K
10:21 29,453.91 29,480.56 29,453.91 29,480.56 352.5K
10:22 29,476.59 29,476.59 29,469.33 29,469.33 337.8K
10:23 29,475.89 29,480.73 29,473.49 29,480.73 248.6K
10:24 29,482.34 29,482.34 29,471.88 29,480.32 1,226.2K
10:25 29,481.72 29,482.69 29,475.95 29,482.69 350.9K
10:26 29,482.98 29,487.82 29,475.95 29,475.95 234.0K
10:27 29,478.06 29,478.06 29,477.36 29,477.36 701.2K
10:28 29,477.36 29,494.56 29,477.36 29,494.56 215.0K
10:29 29,494.56 29,496.17 29,490.55 29,496.17 80.1K
10:30 29,492.95 29,496.17 29,492.95 29,496.17 634.8K
10:31 29,490.76 29,516.96 29,490.76 29,515.34 4,904.6K
10:32 29,508.89 29,512.35 29,507.28 29,512.35 374.7K
10:33 29,517.19 29,517.19 29,512.35 29,513.75 256.6K
10:34 29,513.75 29,513.75 29,504.28 29,504.28 686.1K
10:35 29,510.73 29,510.73 29,505.89 29,510.53 554.3K
10:36 29,505.69 29,509.79 29,503.34 29,503.34 629.3K
10:37 29,508.39 29,511.61 29,508.39 29,509.32 406.1K
10:38 29,509.32 29,514.86 29,509.32 29,514.86 11.9K
10:39 29,502.44 29,502.44 29,484.44 29,484.44 303.6K
10:40 29,484.44 29,486.10 29,482.82 29,486.10 399.4K
10:41 29,495.95 29,507.50 29,495.95 29,501.04 677.0K
10:42 29,501.04 29,502.66 29,501.04 29,502.66 95.6K
10:43 29,509.82 29,509.82 29,468.81 29,468.81 254.8K
10:44 29,474.59 29,484.43 29,474.59 29,481.21 141.6K
10:45 29,484.43 29,484.43 29,474.64 29,474.64 352.2K
10:46 29,474.64 29,474.64 29,472.33 29,472.33 687.2K
10:47 29,472.33 29,485.23 29,472.33 29,485.23 3,509.2K
10:48 29,491.01 29,491.01 29,491.01 29,491.01 119.6K
10:49 29,489.40 29,496.87 29,489.40 29,491.09 155.9K
10:50 29,482.92 29,483.62 29,478.78 29,478.78 116.2K
10:51 29,478.78 29,482.01 29,478.78 29,482.01 14.2K
10:52 29,482.01 29,491.69 29,482.01 29,491.69 306.0K
10:53 29,491.69 29,491.69 29,485.23 29,486.85 252.9K
10:54 29,486.85 29,491.69 29,486.85 29,490.07 118.1K
10:55 29,486.85 29,493.30 29,486.85 29,493.30 472.4K
10:56 29,496.53 29,499.76 29,496.53 29,499.76 346.2K
10:57 29,500.67 29,501.37 29,500.67 29,501.37 413.3K
10:58 29,494.92 29,494.92 29,494.92 29,494.92 100.7K
10:59 29,494.92 29,501.63 29,494.92 29,497.49 69.3K
11:00 29,497.49 29,506.33 29,486.89 29,506.33 3,905.1K
11:01 29,498.26 29,504.72 29,491.29 29,491.29 440.0K
11:02 29,491.29 29,494.10 29,489.68 29,494.10 3,434.9K
11:03 29,491.29 29,494.80 29,488.06 29,494.80 89.5K
11:04 29,494.10 29,498.07 29,490.87 29,498.07 345.0K
11:05 29,513.78 29,525.57 29,513.78 29,523.96 1,452.0K
11:06 29,519.11 29,525.57 29,519.11 29,525.57 166.4K
11:07 29,522.34 29,522.34 29,522.34 29,522.34 188.8K
11:08 29,522.34 29,522.34 29,522.34 29,522.34 51.1K
11:09 29,522.34 29,522.34 29,522.34 29,522.34 37.8K
11:10 29,522.34 29,522.34 29,503.46 29,503.46 35.3K
11:11 29,503.46 29,508.30 29,503.46 29,503.46 173.4K
11:12 29,515.01 29,519.15 29,502.76 29,502.76 119.2K
11:13 29,507.60 29,507.60 29,507.60 29,507.60 348.9K
11:14 29,508.30 29,508.30 29,500.12 29,500.12 220.2K
11:15 29,493.65 29,493.65 29,493.65 29,493.65 106.9K
11:16 29,504.05 29,506.16 29,499.71 29,499.71 471.9K
11:17 29,502.88 29,507.78 29,502.88 29,507.78 155.0K
11:18 29,507.78 29,507.78 29,502.94 29,502.94 100.7K
11:19 29,502.94 29,519.56 29,502.23 29,519.56 10.6K
11:20 29,519.56 29,519.56 29,519.56 29,519.56 103.7K
11:21 29,506.43 29,506.43 29,504.82 29,504.82 225.2K
11:22 29,503.20 29,503.20 29,477.39 29,485.67 10,738.4K
11:23 29,484.06 29,493.79 29,479.27 29,479.27 16,268.7K
11:24 29,472.11 29,475.34 29,468.89 29,468.89 8,686.4K
11:25 29,473.73 29,473.73 29,468.89 29,470.50 1,052.9K
11:26 29,470.50 29,472.11 29,447.40 29,447.40 433.3K
11:27 29,444.12 29,444.18 29,439.34 29,439.34 4,947.8K
11:28 29,457.36 29,458.98 29,454.84 29,454.84 1,859.8K
11:29 29,454.13 29,454.13 29,454.13 29,454.13 648.1K
11:30 29,463.14 29,465.45 29,463.14 29,463.84 1,667.7K
11:31 29,460.82 29,465.45 29,459.91 29,459.91 3,394.9K
11:32 29,455.07 29,455.07 29,437.75 29,443.91 431.0K
11:33 29,443.91 29,450.36 29,443.91 29,443.91 750.4K
11:34 29,445.58 29,445.58 29,442.30 29,442.30 784.4K
11:35 29,429.39 29,444.40 29,428.69 29,444.40 3,262.4K
11:36 29,438.09 29,438.09 29,432.40 29,432.40 1,954.5K
11:37 29,429.17 29,438.85 29,429.17 29,438.85 1,491.1K
11:38 29,438.85 29,438.85 29,437.24 29,438.85 817.3K
11:39 29,437.24 29,438.85 29,434.92 29,434.92 891.4K
11:40 29,434.92 29,434.92 29,431.69 29,431.69 1,272.3K
11:41 29,430.08 29,430.08 29,402.65 29,402.65 6,241.6K
11:42 29,410.72 29,422.01 29,410.72 29,422.01 2,084.0K
11:43 29,418.79 29,426.85 29,417.17 29,417.17 2,990.1K
11:44 29,420.40 29,420.40 29,416.26 29,416.26 3,232.7K
11:45 29,409.81 29,409.81 29,408.19 29,408.19 530.8K
11:46 29,409.81 29,417.88 29,409.81 29,417.88 510.2K
11:47 29,417.88 29,420.40 29,417.17 29,417.17 406.2K
11:48 29,415.56 29,417.17 29,409.10 29,409.10 5,970.4K
11:49 29,407.49 29,409.10 29,403.27 29,404.89 1,376.8K
11:50 29,404.89 29,412.95 29,398.32 29,398.32 913.1K
11:51 29,399.94 29,401.55 29,398.32 29,401.55 672.1K
11:52 29,397.62 29,399.23 29,390.79 29,390.79 530.0K
11:53 29,394.52 29,394.52 29,391.29 29,391.29 386.5K
11:54 29,392.90 29,395.43 29,390.59 29,395.43 990.0K
11:55 29,390.59 29,390.59 29,389.71 29,389.71 345.1K
11:56 29,391.32 29,405.20 29,391.32 29,405.20 289.8K
11:57 29,405.20 29,406.82 29,405.20 29,406.82 282.0K
11:58 29,408.43 29,408.43 29,405.20 29,406.82 747.2K
11:59 29,405.20 29,406.82 29,403.59 29,406.82 2,177.0K
12:00 29,406.82 29,406.82 29,405.20 29,405.20 1,070.8K
12:01 29,405.20 29,405.20 29,401.98 29,401.98 1,262.5K
12:02 29,401.98 29,403.59 29,401.98 29,403.59 2,226.1K
12:03 29,403.59 29,405.20 29,395.39 29,395.39 718.2K
12:04 29,390.96 29,390.96 29,337.62 29,337.62 8,266.2K
12:05 29,320.29 29,323.81 29,320.29 29,323.81 860.7K
12:06 29,324.51 29,324.51 29,316.07 29,316.07 410.2K
12:07 29,321.70 29,323.11 29,321.70 29,323.11 635.6K
12:08 29,316.65 29,316.65 29,314.83 29,314.83 1,486.9K
12:09 29,333.33 29,333.33 29,333.33 29,333.33 1,328.9K
12:10 29,331.71 29,333.33 29,331.71 29,333.33 1,129.3K
12:11 29,338.77 29,338.77 29,315.73 29,315.73 2,058.6K
12:12 29,318.96 29,325.70 29,318.96 29,325.70 1,903.4K
12:13 29,326.32 29,327.94 29,319.25 29,319.25 2,167.5K
12:14 29,320.86 29,360.99 29,320.86 29,360.99 591.6K
12:15 29,359.38 29,359.38 29,332.37 29,332.37 1,982.8K
12:16 29,335.60 29,335.60 29,332.37 29,335.60 558.5K
12:17 29,357.77 29,360.99 29,354.54 29,360.99 405.1K
12:18 29,359.38 29,365.54 29,359.09 29,365.54 391.0K
12:19 29,363.93 29,364.06 29,346.73 29,346.73 439.1K
12:20 29,349.46 29,355.92 29,347.85 29,347.85 40,721.5K
12:21 29,344.62 29,354.30 29,344.62 29,354.30 4,002.5K
12:22 29,355.92 29,384.53 29,355.92 29,373.24 3,059.8K
12:23 29,371.62 29,405.89 29,371.62 29,403.57 387.0K
12:24 29,406.80 29,407.50 29,405.19 29,405.89 1,108.3K
12:25 29,402.87 29,406.10 29,402.87 29,402.87 491.8K
12:26 29,402.87 29,404.48 29,396.42 29,396.42 975.9K
12:27 29,396.42 29,396.42 29,396.42 29,396.42 163.2K
12:28 29,396.42 29,419.46 29,396.42 29,419.46 472.2K
12:29 29,416.24 29,419.57 29,414.62 29,419.57 421.8K
12:30 29,422.80 29,422.80 29,421.19 29,421.19 354.6K
12:31 29,421.19 29,421.19 29,418.87 29,418.87 179.1K
12:32 29,418.87 29,428.55 29,418.87 29,421.19 787.0K
12:33 29,421.19 29,422.80 29,416.29 29,416.29 157.9K
12:34 29,417.90 29,425.97 29,417.90 29,421.13 1,400.5K
12:35 29,421.13 29,425.97 29,421.13 29,425.97 191.6K
12:36 29,427.59 29,437.32 29,427.59 29,437.32 996.0K
12:37 29,438.94 29,442.16 29,437.32 29,437.32 169.8K
12:38 29,417.74 29,418.65 29,417.04 29,418.65 667.0K
12:39 29,418.65 29,418.65 29,417.04 29,417.04 159.2K
12:40 29,413.81 29,445.77 29,410.58 29,445.77 870.0K
12:41 29,447.38 29,447.38 29,442.54 29,442.54 1,290.6K
12:42 29,442.54 29,447.38 29,442.54 29,447.38 336.6K
12:43 29,442.54 29,442.54 29,442.54 29,442.54 276.5K
12:44 29,441.84 29,441.84 29,435.39 29,435.39 243.2K
12:45 29,437.00 29,437.00 29,430.55 29,430.55 898.0K
12:46 29,429.64 29,431.25 29,429.64 29,431.25 238.9K
12:47 29,431.25 29,437.00 29,430.55 29,430.55 1,848.9K
12:48 29,430.55 29,435.39 29,428.93 29,428.93 180.9K
12:49 29,428.93 29,428.93 29,428.93 29,428.93 187.1K
12:50 29,428.93 29,430.55 29,428.93 29,429.84 522.7K
12:51 29,428.23 29,428.23 29,428.23 29,428.23 155.3K
12:52 29,424.95 29,424.95 29,404.69 29,404.69 330.5K
12:53 29,404.69 29,406.30 29,404.69 29,406.30 411.5K
12:54 29,383.21 29,397.73 29,383.21 29,397.73 2,776.2K
12:55 29,397.73 29,400.96 29,397.73 29,400.96 484.0K
12:56 29,405.36 29,425.00 29,405.36 29,423.38 752.3K
12:57 29,423.38 29,424.08 29,422.47 29,424.08 276.8K
12:58 29,422.47 29,422.47 29,419.24 29,422.47 1,564.0K
12:59 29,422.47 29,430.54 29,422.47 29,430.54 1,159.2K
13:00 29,427.31 29,427.31 29,416.90 29,418.52 630.6K
13:01 29,409.25 29,413.47 29,409.25 29,413.47 378.3K
13:02 29,411.86 29,412.77 29,411.15 29,412.77 275.2K
13:03 29,422.70 29,436.54 29,422.70 29,436.54 822.5K
13:04 29,430.09 29,434.93 29,430.09 29,434.93 1,084.7K
13:05 29,431.70 29,431.70 29,421.86 29,425.09 207.9K
13:06 29,425.79 29,425.79 29,422.56 29,425.79 285.1K
13:07 29,410.37 29,418.81 29,408.96 29,415.08 676.7K
13:08 29,411.86 29,416.70 29,410.24 29,416.70 205.3K
13:09 29,419.24 29,422.47 29,419.24 29,422.47 181.3K
13:10 29,422.47 29,424.08 29,422.47 29,422.47 168.1K
13:11 29,420.86 29,420.86 29,411.86 29,417.63 856.9K
13:12 29,414.40 29,414.40 29,403.11 29,407.74 7,514.8K
13:13 29,407.53 29,410.27 29,405.43 29,408.65 440.6K
13:14 29,407.04 29,407.04 29,398.97 29,398.97 6,952.2K
13:15 29,397.36 29,397.36 29,394.13 29,395.04 1,681.6K
13:16 29,393.43 29,399.88 29,393.43 29,393.43 1,988.6K
13:17 29,393.22 29,407.74 29,393.22 29,407.74 4,354.0K
13:18 29,402.90 29,404.51 29,398.06 29,404.51 456.9K
13:19 29,401.29 29,401.29 29,399.67 29,399.67 258.1K
13:20 29,401.08 29,402.69 29,399.47 29,399.47 416.8K
13:21 29,401.08 29,401.08 29,384.35 29,384.35 482.3K
13:22 29,385.96 29,389.19 29,384.35 29,385.96 208.8K
13:23 29,384.35 29,384.35 29,382.94 29,382.94 188.4K
13:24 29,382.94 29,388.28 29,382.94 29,388.28 584.1K
13:25 29,386.66 29,389.89 29,386.66 29,389.89 596.5K
13:26 29,385.05 29,387.86 29,385.05 29,387.86 1,253.7K
13:27 29,384.63 29,384.63 29,381.35 29,381.35 2,050.6K
13:28 29,384.58 29,387.10 29,383.88 29,383.88 584.7K
13:29 29,388.72 29,388.72 29,385.49 29,385.49 622.2K
13:30 29,385.49 29,385.49 29,377.26 29,377.26 217.9K
13:31 29,377.26 29,378.22 29,377.26 29,378.22 345.3K
13:32 29,378.22 29,379.84 29,376.61 29,376.61 211.2K
13:33 29,378.22 29,378.22 29,370.84 29,370.84 376.4K
13:34 29,370.84 29,370.84 29,370.84 29,370.84 363.2K
13:35 29,372.45 29,374.06 29,370.84 29,370.84 312.7K
13:36 29,372.45 29,374.01 29,369.17 29,369.17 218.2K
13:37 29,375.62 29,379.78 29,370.78 29,378.17 644.8K
13:38 29,393.88 29,401.27 29,393.88 29,401.27 235.9K
13:39 29,393.14 29,431.98 29,393.14 29,431.98 6,285.3K
13:40 29,404.25 29,412.11 29,387.63 29,387.63 574.2K
13:41 29,386.02 29,386.02 29,386.02 29,386.02 155.4K
13:42 29,386.02 29,408.19 29,386.02 29,408.19 218.4K
13:43 29,408.19 29,411.41 29,408.19 29,411.41 192.8K
13:44 29,411.41 29,411.41 29,404.96 29,404.96 297.2K
13:45 29,413.03 29,413.03 29,406.57 29,406.57 201.1K
13:46 29,406.57 29,406.57 29,389.25 29,389.25 169.3K
13:47 29,389.25 29,389.25 29,389.25 29,389.25 224.8K
13:48 29,394.09 29,394.09 29,392.48 29,394.09 279.9K
13:49 29,397.32 29,397.32 29,390.86 29,395.70 304.9K
13:50 29,392.48 29,392.48 29,390.86 29,391.56 197.1K
13:51 29,391.56 29,391.56 29,384.18 29,390.63 268.2K
13:52 29,385.79 29,385.79 29,384.18 29,384.18 516.3K
13:53 29,387.40 29,387.46 29,384.23 29,384.23 226.9K
13:54 29,389.07 29,389.07 29,380.95 29,380.95 219.8K
13:55 29,380.95 29,392.41 29,380.95 29,392.41 268.1K
13:56 29,394.02 29,394.02 29,389.18 29,389.18 219.2K
13:57 29,390.79 29,394.02 29,390.79 29,390.79 368.0K
13:58 29,389.18 29,389.18 29,389.18 29,389.18 162.3K
13:59 29,389.18 29,403.70 29,389.18 29,403.70 6,035.9K
14:00 29,400.48 29,408.54 29,400.48 29,408.54 183.4K
14:01 29,405.32 29,424.68 29,405.32 29,416.61 2,846.9K
14:02 29,419.84 29,427.23 29,416.61 29,427.23 200.9K
14:03 29,415.77 29,415.77 29,412.54 29,412.54 235.5K
14:04 29,428.95 29,430.56 29,428.95 29,428.95 228.1K
14:05 29,427.34 29,427.34 29,419.27 29,426.17 533.0K
14:06 29,429.39 29,431.01 29,429.39 29,431.01 311.5K
14:07 29,426.17 29,426.17 29,424.55 29,426.17 392.4K
14:08 29,426.17 29,429.39 29,426.17 29,429.39 903.3K
14:09 29,427.78 29,427.78 29,422.88 29,422.88 424.9K
14:10 29,422.88 29,423.59 29,422.88 29,423.59 175.1K
14:11 29,423.59 29,423.59 29,423.59 29,423.59 168.1K
14:12 29,425.20 29,429.31 29,425.20 29,429.31 533.7K
14:13 29,439.15 29,439.15 29,435.22 29,435.22 1,266.6K
14:14 29,435.22 29,438.45 29,435.22 29,437.54 244.4K
14:15 29,437.54 29,439.15 29,437.54 29,437.54 199.3K
14:16 29,437.54 29,442.38 29,437.54 29,442.38 270.2K
14:17 29,437.54 29,438.24 29,435.02 29,435.02 542.7K
14:18 29,431.79 29,431.79 29,428.56 29,428.56 238.7K
14:19 29,426.95 29,428.51 29,426.95 29,427.57 430.2K
14:20 29,427.57 29,429.19 29,427.57 29,429.19 638.3K
14:21 29,427.57 29,427.57 29,412.80 29,412.80 265.5K
14:22 29,411.89 29,411.89 29,411.89 29,411.89 170.2K
14:23 29,411.18 29,415.87 29,411.18 29,414.26 386.5K
14:24 29,414.26 29,420.71 29,412.65 29,412.65 493.3K
14:25 29,412.65 29,412.65 29,411.03 29,412.65 471.0K
14:26 29,412.65 29,412.65 29,411.03 29,411.03 171.3K
14:27 29,411.03 29,411.03 29,407.80 29,407.80 367.1K
14:28 29,422.58 29,429.03 29,422.58 29,422.58 477.3K
14:29 29,427.42 29,427.42 29,425.39 29,425.39 571.2K
14:30 29,428.62 29,428.62 29,423.99 29,423.99 255.1K
14:31 29,423.08 29,424.48 29,422.87 29,422.87 341.7K
14:32 29,422.87 29,422.87 29,419.35 29,419.35 379.2K
14:33 29,419.35 29,424.19 29,419.35 29,424.19 202.2K
14:34 29,425.81 29,425.81 29,419.35 29,419.35 556.1K
14:35 29,419.35 29,419.35 29,419.35 29,419.35 233.7K
14:36 29,417.74 29,423.49 29,415.09 29,415.09 1,608.5K
14:37 29,415.09 29,418.32 29,415.09 29,418.32 985.9K
14:38 29,420.08 29,423.31 29,416.85 29,420.08 449.7K
14:39 29,420.08 29,420.08 29,418.47 29,420.08 280.9K
14:40 29,420.08 29,426.64 29,420.08 29,424.53 413.0K
14:41 29,425.94 29,427.55 29,425.94 29,427.55 195.2K
14:42 29,422.27 29,427.81 29,422.27 29,422.97 674.9K
14:43 29,422.27 29,422.27 29,421.36 29,421.36 265.4K
14:44 29,422.76 29,437.04 29,422.76 29,437.04 846.0K
14:45 29,437.04 29,441.93 29,434.90 29,434.90 943.0K
14:46 29,439.12 29,439.82 29,438.21 29,438.21 493.0K
14:47 29,436.59 29,439.82 29,436.59 29,439.61 333.5K
14:48 29,441.23 29,441.23 29,436.39 29,438.00 194.5K
14:49 29,439.61 29,439.61 29,439.61 29,439.61 177.2K
14:50 29,440.32 29,440.32 29,437.09 29,437.79 526.7K
14:51 29,437.79 29,439.41 29,437.79 29,439.41 164.7K
14:52 29,439.41 29,439.41 29,433.57 29,433.57 212.1K
14:53 29,436.80 29,439.41 29,417.17 29,439.41 380.3K
14:54 29,442.69 29,442.69 29,436.09 29,436.09 645.3K
14:55 29,432.57 29,456.69 29,432.57 29,456.69 262.5K
14:56 29,453.47 29,459.27 29,453.47 29,459.27 888.7K
14:57 29,462.61 29,462.61 29,458.62 29,458.62 259.8K
14:58 29,461.85 29,463.46 29,460.24 29,463.46 221.0K
14:59 29,463.52 29,472.99 29,463.52 29,468.15 821.1K
15:00 29,468.15 29,468.15 29,448.46 29,454.32 492.3K
15:01 29,454.32 29,472.34 29,454.32 29,472.34 289.4K
15:02 29,471.64 29,471.64 29,463.46 29,463.46 232.0K
15:03 29,466.69 29,466.69 29,460.24 29,460.24 743.3K
15:04 29,458.62 29,469.12 29,458.62 29,469.12 344.3K
15:05 29,457.71 29,458.62 29,457.01 29,457.01 370.5K
15:06 29,457.01 29,463.57 29,457.01 29,463.57 173.7K
15:07 29,463.57 29,465.39 29,463.57 29,465.39 225.4K
15:08 29,462.17 29,465.84 29,460.29 29,465.84 192.5K
15:09 29,468.41 29,469.12 29,468.41 29,469.12 220.9K
15:10 29,469.12 29,469.12 29,460.55 29,460.55 595.3K
15:11 29,454.60 29,454.60 29,449.75 29,449.75 3,977.8K
15:12 29,454.60 29,454.60 29,450.46 29,450.46 2,040.6K
15:13 29,450.46 29,452.07 29,450.46 29,450.46 2,239.8K
15:14 29,450.46 29,452.07 29,448.84 29,448.84 1,190.1K
15:15 29,448.84 29,450.46 29,445.62 29,445.62 1,302.9K
15:16 29,444.00 29,444.00 29,435.94 29,435.94 8,863.1K
15:17 29,439.16 29,442.39 29,439.16 29,440.78 280.9K
15:18 29,440.28 29,445.62 29,438.67 29,440.78 661.4K
15:19 29,440.78 29,440.78 29,434.21 29,434.21 257.4K
15:20 29,433.72 29,443.89 29,433.72 29,440.67 583.8K
15:21 29,439.05 29,440.67 29,438.56 29,440.67 225.0K
15:22 29,439.05 29,439.05 29,437.44 29,437.44 189.5K
15:23 29,437.44 29,437.44 29,437.44 29,437.44 173.8K
15:24 29,437.44 29,437.44 29,434.21 29,434.21 1,726.4K
15:25 29,434.21 29,434.21 29,424.53 29,424.53 2,522.3K
15:26 29,422.92 29,422.92 29,412.74 29,418.13 12,242.7K
15:27 29,421.36 29,421.36 29,408.23 29,409.85 1,971.4K
15:28 29,419.69 29,426.15 29,414.70 29,422.93 634.3K
15:29 29,422.87 29,422.87 29,413.03 29,413.03 312.6K
15:30 29,416.25 29,426.15 29,413.03 29,426.15 374.0K
15:31 29,427.77 29,432.61 29,425.66 29,432.61 754.6K
15:32 29,433.49 29,434.42 29,430.26 29,434.42 672.8K
15:33 29,440.20 29,440.20 29,436.91 29,436.91 404.1K
15:34 29,436.91 29,454.66 29,436.91 29,449.82 5,723.3K
15:35 29,448.21 29,448.21 29,444.98 29,444.98 224.4K
15:36 29,441.75 29,441.75 29,440.14 29,441.75 3,279.7K
15:37 29,440.14 29,444.98 29,440.14 29,444.30 203.4K
15:38 29,441.02 29,444.30 29,441.02 29,441.49 577.9K
15:39 29,426.98 29,426.98 29,423.29 29,423.29 856.3K
15:40 29,423.29 29,443.42 29,420.32 29,443.42 384.0K
15:41 29,443.42 29,448.26 29,443.42 29,446.65 189.5K
15:42 29,443.42 29,445.04 29,443.42 29,445.04 254.1K
15:43 29,441.81 29,441.81 29,438.58 29,440.19 1,036.1K
15:44 29,440.19 29,445.04 29,440.19 29,445.04 280.8K
15:45 29,451.49 29,456.33 29,451.49 29,456.33 753.1K
15:46 29,454.72 29,454.72 29,434.17 29,434.17 197.3K
15:47 29,453.10 29,456.33 29,443.26 29,456.33 188.1K
15:48 29,456.33 29,464.40 29,456.33 29,459.56 5,191.6K
15:49 29,457.94 29,457.94 29,453.52 29,453.52 1,162.7K
15:50 29,456.33 29,456.33 29,443.84 29,443.84 811.9K
15:51 29,461.03 29,461.03 29,456.19 29,456.19 1,128.2K
15:52 29,454.58 29,456.19 29,451.71 29,451.71 701.3K
15:53 29,457.75 29,457.75 29,435.58 29,456.13 287.2K
15:54 29,452.91 29,452.91 29,451.29 29,451.29 236.8K
15:55 29,444.73 29,451.29 29,444.73 29,451.29 194.6K
15:56 29,451.29 29,456.84 29,449.68 29,456.84 360.4K
15:57 29,458.45 29,458.45 29,456.84 29,458.45 182.4K
15:58 29,456.84 29,458.45 29,456.84 29,456.84 168.4K
15:59 29,457.75 29,457.75 29,439.73 29,452.85 504.7K
16:00 29,452.85 29,452.85 29,450.04 29,450.04 187.9K
16:01 29,453.32 29,456.55 29,452.91 29,452.91 274.8K
16:02 29,429.81 29,451.29 29,429.81 29,451.29 187.0K
16:03 29,449.68 29,451.29 29,449.68 29,451.29 298.8K
16:04 29,449.68 29,452.96 29,431.66 29,431.66 398.1K
16:05 29,430.04 29,452.96 29,430.04 29,452.96 484.1K
16:06 29,451.35 29,451.35 29,445.10 29,445.10 209.5K
16:07 29,441.87 29,445.16 29,438.65 29,438.65 1,499.9K
16:08 29,437.03 29,437.30 29,433.81 29,437.30 1,327.8K
16:09 29,438.70 29,438.70 29,437.09 29,437.09 528.9K
16:10 29,430.63 29,430.63 29,429.02 29,429.02 7,095.2K
16:11 29,429.02 29,430.63 29,427.41 29,430.63 1,179.0K
16:12 29,429.02 29,433.92 29,429.02 29,433.92 245.5K
16:13 29,432.30 29,432.30 29,429.28 29,429.28 628.9K
16:14 29,429.28 29,432.30 29,429.28 29,432.30 171.1K
16:15 29,433.92 29,438.76 29,433.92 29,438.76 533.4K
16:16 29,433.92 29,440.37 29,433.92 29,435.53 1,203.3K
16:17 29,435.53 29,440.84 29,432.72 29,440.84 1,094.4K
16:18 29,440.42 29,440.42 29,430.69 29,430.69 1,105.9K
16:19 29,429.99 29,429.99 29,429.49 29,429.99 333.2K
16:20 29,431.60 29,431.60 29,429.28 29,429.28 574.2K
16:21 29,429.28 29,429.99 29,428.37 29,428.37 668.0K
16:22 29,429.99 29,429.99 29,412.87 29,413.58 260.2K
16:23 29,413.58 29,433.92 29,413.58 29,433.92 2,992.6K
16:24 29,438.76 29,438.76 29,433.01 29,436.29 527.1K
16:25 29,434.88 29,438.49 29,433.64 29,433.64 527.3K
16:26 29,438.49 29,438.49 29,428.75 29,428.75 390.9K
16:27 29,428.75 29,428.75 29,423.91 29,423.91 531.9K
16:28 29,428.75 29,428.75 29,423.91 29,423.91 249.3K
16:29 29,423.91 29,428.75 29,423.91 29,425.52 227.6K
16:30 29,433.64 29,436.87 29,430.42 29,431.33 1,222.4K
16:31 29,432.03 29,432.03 29,432.03 29,432.03 246.9K
16:32 29,432.03 29,436.87 29,432.03 29,436.87 456.8K
16:33 29,436.87 29,436.87 29,431.54 29,433.64 724.7K
16:34 29,433.64 29,441.71 29,433.64 29,438.49 479.2K
16:35 29,440.10 29,441.71 29,440.10 29,440.10 322.3K
16:36 29,440.10 29,440.10 29,438.69 29,438.69 279.6K
16:37 29,438.49 29,438.49 29,435.26 29,438.49 601.7K
16:38 29,436.87 29,440.15 29,435.26 29,438.54 397.2K
16:39 29,440.15 29,443.38 29,440.15 29,443.38 368.8K
16:40 29,446.66 29,446.66 29,446.66 29,446.66 212.2K
16:41 29,446.66 29,446.66 29,445.05 29,446.66 224.4K
16:42 29,445.05 29,450.39 29,445.05 29,450.39 1,558.7K
16:43 29,450.39 29,457.05 29,440.66 29,448.98 708.4K
16:44 29,450.59 29,450.59 29,448.98 29,448.98 766.7K
16:45 29,448.98 29,457.05 29,448.98 29,457.05 1,117.3K
16:46 29,452.62 29,455.44 29,447.78 29,454.94 462.8K
16:47 29,461.19 29,461.19 29,451.71 29,451.71 1,317.1K
16:48 29,451.71 29,453.82 29,451.71 29,453.82 289.4K
16:49 29,452.21 29,453.82 29,452.21 29,453.82 336.7K
16:50 29,452.21 29,455.44 29,452.21 29,455.44 250.0K
16:51 29,455.49 29,462.00 29,455.49 29,462.00 278.8K
16:52 29,458.77 29,458.77 29,458.77 29,458.77 259.5K
16:53 29,462.00 29,462.00 29,457.16 29,457.16 693.2K
16:54 29,457.16 29,457.16 29,457.16 29,457.16 502.5K
16:55 29,457.16 29,457.16 29,455.75 29,455.75 337.0K
16:56 29,455.75 29,458.98 29,455.54 29,455.54 308.7K
16:57 29,457.16 29,458.83 29,455.54 29,458.83 231.4K
16:58 29,458.83 29,458.83 29,453.93 29,456.95 909.0K
16:59 29,453.93 29,454.63 29,453.93 29,453.93 606.1K
17:00 29,448.07 29,453.85 29,440.72 29,440.72 964.7K
17:01 29,453.85 29,453.85 29,436.73 29,436.73 1,018.5K
17:02 29,433.45 29,435.77 29,416.13 29,435.77 329.1K
17:03 29,453.85 29,453.85 29,400.62 29,400.62 7,047.2K
17:04 29,421.01 29,440.83 29,421.01 29,440.83 232.9K
17:05 29,441.53 29,444.81 29,441.53 29,444.81 276.8K
17:06 29,443.41 29,444.81 29,443.25 29,443.25 859.3K
17:07 29,441.64 29,449.71 29,441.64 29,449.71 262.3K
17:08 29,444.87 29,444.87 29,443.25 29,444.87 619.3K
17:09 29,439.97 29,448.09 29,439.97 29,448.09 734.6K
17:10 29,443.25 29,444.92 29,443.25 29,444.92 705.0K
17:11 29,444.92 29,444.92 29,444.92 29,444.92 229.0K
17:12 29,444.92 29,444.92 29,428.51 29,441.64 349.6K
17:13 29,441.64 29,441.64 29,441.64 29,441.64 259.8K
17:14 29,441.64 29,448.20 29,440.03 29,448.20 704.7K
17:15 29,446.59 29,454.66 29,446.59 29,451.43 658.8K
17:16 29,453.04 29,457.20 29,451.43 29,457.20 434.6K
17:17 29,453.98 29,458.12 29,453.27 29,453.27 2,441.8K
17:18 29,452.36 29,457.26 29,434.16 29,434.16 221.2K
17:19 29,450.70 29,455.54 29,440.85 29,440.85 359.8K
17:20 29,440.85 29,457.26 29,440.85 29,457.26 270.5K
17:21 29,447.39 29,447.39 29,444.11 29,444.11 290.5K
17:22 29,447.34 29,447.34 29,444.11 29,445.08 1,095.2K
17:23 29,448.30 29,448.30 29,441.80 29,441.80 902.8K
17:24 29,441.80 29,441.80 29,441.80 29,441.80 373.5K
17:25 29,441.80 29,441.80 29,434.41 29,434.41 1,978.3K
17:26 29,432.79 29,434.41 29,432.79 29,434.41 238.8K
17:27 29,435.34 29,440.18 29,435.34 29,440.18 3,164.2K
17:28 29,446.64 29,446.64 29,445.02 29,446.64 964.2K
17:29 29,443.41 29,456.37 29,443.41 29,451.48 6,918.8K
17:30 29,460.28 29,474.86 29,460.28 29,474.86 5,891.8K
17:31 29,463.31 29,482.93 29,463.31 29,481.31 504.5K
17:32 29,482.93 29,482.93 29,477.38 29,477.38 1,523.2K
17:33 29,486.86 29,486.86 29,478.79 29,478.79 999.0K
17:34 29,482.02 29,485.24 29,480.40 29,485.24 2,057.1K
17:35 29,485.24 29,485.24 29,469.11 29,469.11 1,702.0K
17:36 29,469.11 29,470.72 29,469.11 29,470.72 321.9K
17:37 29,472.34 29,472.34 29,464.11 29,464.11 401.1K
17:38 29,464.11 29,465.72 29,462.49 29,465.72 258.2K
17:39 29,462.49 29,475.56 29,462.49 29,475.56 338.5K
17:40 29,476.27 29,481.11 29,476.27 29,479.49 561.0K
17:41 29,479.49 29,479.49 29,471.43 29,471.43 800.6K
17:42 29,471.43 29,471.43 29,465.56 29,465.56 1,100.9K
17:43 29,465.56 29,465.56 29,465.56 29,465.56 399.8K
17:44 29,465.56 29,465.56 29,462.33 29,462.33 226.6K
17:45 29,462.33 29,467.17 29,460.72 29,467.17 367.6K
17:46 29,458.61 29,465.56 29,458.61 29,465.56 235.1K
17:47 29,465.56 29,465.56 29,426.29 29,442.69 537.5K
17:48 29,442.69 29,458.88 29,442.69 29,458.88 2,812.0K
17:49 29,465.34 29,471.90 29,465.34 29,470.29 3,988.0K
17:50 29,470.29 29,470.29 29,452.43 29,460.50 799.6K
17:51 29,443.17 29,443.17 29,439.32 29,439.32 2,455.8K
17:52 29,439.32 29,449.06 29,439.32 29,449.06 524.1K
17:53 29,442.60 29,448.38 29,442.60 29,448.38 1,096.0K
17:54 29,448.38 29,455.77 29,448.38 29,455.77 606.6K
17:55 29,457.38 29,460.61 29,457.38 29,460.11 1,540.5K
17:56 29,462.22 29,468.67 29,462.22 29,462.22 236.3K
17:57 29,462.22 29,468.67 29,462.22 29,467.06 515.0K
17:58 29,462.22 29,465.45 29,462.22 29,463.83 856.9K
17:59 29,465.50 29,465.50 29,463.89 29,463.89 513.5K
18:00 29,459.90 29,459.90 29,459.90 29,459.90 247.8K
18:01 29,467.97 29,487.66 29,467.97 29,479.59 881.7K
18:02 29,479.59 29,482.82 29,479.59 29,482.82 39.0K
18:03 29,479.59 29,479.59 29,474.75 29,476.31 547.2K
18:04 29,476.31 29,482.88 29,476.31 29,482.88 56.7K
18:05 29,482.88 29,482.88 29,473.48 29,473.48 70.6K
18:06 29,473.48 29,478.38 29,468.64 29,468.64 383.6K
18:07 29,465.42 29,465.42 29,462.40 29,462.40 1,203.3K
18:08 29,449.06 29,470.31 29,449.06 29,468.70 1,071.1K
18:09 29,468.70 29,468.70 29,465.36 29,465.36 1,265.5K
18:10 29,465.36 29,468.70 29,462.13 29,468.70 86.4K
18:11 29,465.42 29,476.76 29,465.42 29,476.76 242.4K
18:12 29,476.76 29,487.38 29,476.76 29,484.15 562.1K
18:13 29,484.15 29,484.15 29,452.00 29,469.32 392.5K
18:14 29,470.94 29,479.94 29,470.94 29,479.94 295.3K
18:15 29,478.53 29,480.64 29,478.53 29,480.64 70.6K
18:16 29,480.64 29,485.54 29,480.64 29,485.54 188.3K
18:17 29,480.70 29,480.70 29,474.19 29,474.19 94.6K
18:18 29,474.19 29,474.19 29,466.80 29,466.80 140.3K
18:19 29,466.80 29,466.80 29,450.39 29,466.74 654.8K
18:20 29,466.74 29,466.74 29,451.66 29,454.89 296.3K
18:21 29,451.66 29,451.66 29,421.86 29,421.86 410.3K
18:22 29,418.63 29,418.63 29,416.85 29,418.58 1,630.5K
18:23 29,420.19 29,420.19 29,418.08 29,419.69 348.3K
18:24 29,422.92 29,422.92 29,417.20 29,417.20 158.2K
18:25 29,417.20 29,417.20 29,417.20 29,417.20 31.7K
18:26 29,417.20 29,417.20 29,413.97 29,417.20 117.6K
18:27 29,430.33 29,430.33 29,418.81 29,420.92 27.1K
18:28 29,408.01 29,411.24 29,403.06 29,403.06 5,196.1K
18:29 29,403.06 29,404.68 29,402.36 29,402.36 1,464.5K
18:30 29,426.21 29,426.21 29,422.26 29,422.26 1,479.7K
18:31 29,422.26 29,423.87 29,422.26 29,423.87 1,156.3K
18:32 29,425.28 29,425.28 29,420.44 29,420.44 983.9K
18:33 29,420.44 29,420.44 29,414.66 29,414.66 1,215.3K
18:34 29,416.28 29,416.28 29,367.11 29,367.11 1,238.6K
18:35 29,365.70 29,365.70 29,357.63 29,357.63 1,376.9K
18:36 29,352.79 29,370.90 29,352.79 29,370.90 2,657.7K
18:37 29,370.90 29,370.90 29,362.84 29,367.47 2,330.3K
18:38 29,370.70 29,374.14 29,370.70 29,374.14 2,505.9K
18:39 29,374.14 29,375.76 29,372.53 29,374.14 1,048.0K
18:40 29,375.76 29,375.76 29,375.76 29,375.76 18.5K
18:51 29,347.11 29,347.11 29,347.11 29,347.11 8,250.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし