MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,944.47
最終更新: 2025-09-30
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 29,360.02 29,360.02 29,358.41 29,358.41 74.0K
09:51 29,360.02 29,360.02 29,358.41 29,360.02 406.8K
09:52 29,360.02 29,360.02 29,356.79 29,356.79 4,930.3K
09:53 29,356.79 29,361.63 29,356.79 29,361.63 55.5K
09:54 29,361.63 29,361.63 29,358.41 29,358.41 351.3K
09:55 29,358.41 29,358.41 29,356.79 29,356.79 197.2K
09:56 29,358.41 29,358.41 29,356.79 29,356.79 12.3K
09:57 29,356.79 29,356.79 29,356.79 29,356.79 0.0K
09:58 29,356.79 29,358.41 29,356.79 29,356.79 628.6K
09:59 29,358.41 29,358.41 29,358.41 29,358.41 2,526.5K
10:00 29,358.41 29,358.41 29,292.40 29,317.35 4,056.7K
10:01 29,333.76 29,333.76 29,274.28 29,274.28 616.3K
10:02 29,257.87 29,262.94 29,224.48 29,250.79 5,087.3K
10:03 29,262.30 29,262.30 29,252.62 29,252.62 2,491.6K
10:04 29,280.72 29,284.86 29,275.18 29,275.18 1,595.8K
10:05 29,275.18 29,281.63 29,275.18 29,281.63 1,091.3K
10:06 29,286.47 29,286.47 29,276.48 29,276.48 393.6K
10:07 29,276.48 29,276.48 29,276.48 29,276.48 147.4K
10:08 29,276.48 29,276.48 29,271.64 29,271.64 558.1K
10:09 29,274.87 29,274.87 29,273.67 29,273.67 364.5K
10:10 29,273.67 29,280.00 29,273.67 29,278.38 125.7K
10:11 29,278.38 29,278.38 29,258.69 29,258.69 597.4K
10:12 29,255.46 29,257.49 29,252.65 29,257.49 1,180.0K
10:13 29,262.33 29,263.17 29,262.33 29,263.17 634.7K
10:14 29,274.58 29,274.58 29,246.64 29,246.64 67.8K
10:15 29,251.48 29,253.09 29,248.25 29,248.25 331.9K
10:16 29,248.25 29,253.17 29,248.25 29,253.17 2.1K
10:17 29,259.63 29,263.02 29,253.17 29,263.02 895.8K
10:18 29,264.22 29,265.83 29,261.41 29,261.41 74.1K
10:19 29,265.13 29,265.13 29,257.19 29,257.19 248.6K
10:20 29,276.12 29,276.12 29,274.51 29,274.51 92.9K
10:21 29,276.12 29,277.74 29,271.96 29,271.96 1,612.2K
10:22 29,272.20 29,282.96 29,272.20 29,282.96 265.0K
10:23 29,281.34 29,285.27 29,281.34 29,285.27 504.0K
10:24 29,285.27 29,285.27 29,279.50 29,279.50 170.6K
10:25 29,279.50 29,279.50 29,279.50 29,279.50 536.2K
10:26 29,279.50 29,279.50 29,279.00 29,279.00 150.9K
10:27 29,279.00 29,280.44 29,268.89 29,268.89 194.5K
10:28 29,270.50 29,285.65 29,270.50 29,285.65 3,687.0K
10:29 29,280.80 29,305.23 29,280.80 29,305.23 3,553.4K
10:30 29,305.23 29,305.23 29,301.38 29,301.38 2,255.4K
10:31 29,301.38 29,316.15 29,301.38 29,316.15 2,458.0K
10:32 29,311.31 29,312.22 29,301.61 29,301.61 4,206.2K
10:33 29,304.83 29,308.06 29,304.83 29,306.45 911.0K
10:34 29,295.15 29,314.79 29,295.15 29,312.68 1,466.3K
10:35 29,312.68 29,312.68 29,291.82 29,293.43 25.4K
10:36 29,293.43 29,293.43 29,291.82 29,291.82 38.3K
10:37 29,295.04 29,300.82 29,295.04 29,300.82 25.4K
10:38 29,299.21 29,315.93 29,294.36 29,315.93 873.5K
10:39 29,315.93 29,315.93 29,311.09 29,311.09 6.1K
10:40 29,294.68 29,294.68 29,285.00 29,285.00 1,431.7K
10:41 29,285.00 29,293.07 29,285.00 29,291.45 406.3K
10:42 29,286.61 29,286.61 29,286.61 29,286.61 80.7K
10:43 29,293.07 29,293.07 29,293.07 29,293.07 618.4K
10:44 29,294.68 29,294.68 29,283.39 29,286.61 2,216.9K
10:45 29,283.39 29,286.61 29,266.06 29,266.06 283.2K
10:46 29,266.06 29,266.97 29,264.45 29,266.97 174.0K
10:47 29,263.75 29,263.75 29,262.13 29,262.13 184.1K
10:48 29,260.52 29,260.52 29,251.69 29,251.69 3,936.4K
10:49 29,251.69 29,258.15 29,246.85 29,258.15 3,544.3K
10:50 29,258.15 29,258.15 29,255.62 29,255.62 191.6K
10:51 29,277.17 29,277.17 29,264.68 29,264.68 1,965.9K
10:52 29,264.68 29,277.85 29,264.68 29,265.62 174.5K
10:53 29,264.00 29,264.00 29,251.09 29,251.09 2,478.9K
10:54 29,252.71 29,262.39 29,251.09 29,262.39 7,221.0K
10:55 29,260.78 29,260.78 29,247.87 29,254.32 2,855.8K
10:56 29,254.32 29,255.94 29,254.32 29,255.94 183.9K
10:57 29,260.78 29,260.78 29,252.37 29,252.37 289.8K
10:58 29,252.37 29,252.37 29,247.52 29,247.52 394.6K
10:59 29,249.14 29,249.14 29,237.84 29,241.07 2,836.3K
11:00 29,226.15 29,226.15 29,211.36 29,211.36 1,037.2K
11:01 29,209.07 29,209.07 29,205.79 29,205.79 55.5K
11:02 29,205.79 29,209.01 29,205.79 29,209.01 30.6K
11:03 29,229.12 29,229.12 29,227.51 29,227.51 109.2K
11:04 29,230.15 29,230.15 29,226.87 29,226.87 78.0K
11:05 29,228.48 29,228.48 29,225.20 29,226.87 270.3K
11:06 29,221.92 29,221.92 29,218.69 29,218.69 250.0K
11:07 29,221.92 29,221.92 29,217.52 29,217.52 416.9K
11:08 29,214.19 29,214.19 29,209.35 29,209.35 127.0K
11:09 29,206.12 29,206.12 29,186.76 29,189.98 4,576.5K
11:10 29,191.60 29,191.60 29,186.76 29,189.98 611.8K
11:11 29,186.76 29,186.76 29,171.57 29,176.47 3,072.1K
11:12 29,178.08 29,178.08 29,166.79 29,171.63 2,333.0K
11:13 29,171.63 29,178.08 29,170.01 29,170.01 875.4K
11:14 29,173.24 29,179.98 29,173.24 29,176.76 393.0K
11:15 29,171.92 29,171.92 29,158.72 29,158.72 6,675.5K
11:16 29,152.27 29,162.15 29,152.27 29,162.15 1,049.4K
11:17 29,149.25 29,160.54 29,149.25 29,150.57 2,663.0K
11:18 29,147.24 29,151.17 29,120.93 29,120.93 2,170.8K
11:19 29,120.93 29,127.39 29,120.93 29,127.39 1,572.5K
11:20 29,134.34 29,134.34 29,129.50 29,134.34 348.2K
11:21 29,134.34 29,134.34 29,129.50 29,129.50 1,371.5K
11:22 29,122.93 29,127.99 29,118.09 29,127.99 2,777.5K
11:23 29,127.99 29,139.29 29,127.99 29,139.29 2,948.6K
11:24 29,137.67 29,137.67 29,136.06 29,136.06 98.3K
11:25 29,136.06 29,136.06 29,134.45 29,134.45 471.8K
11:26 29,134.45 29,134.45 29,126.97 29,126.97 1,335.4K
11:27 29,122.13 29,122.13 29,114.06 29,114.06 2,912.8K
11:28 29,114.06 29,132.98 29,114.06 29,132.98 904.4K
11:29 29,132.98 29,137.82 29,132.98 29,132.98 408.2K
11:30 29,134.10 29,134.10 29,125.09 29,125.09 197.9K
11:31 29,126.71 29,126.71 29,123.48 29,126.71 2,837.3K
11:32 29,102.93 29,111.00 29,102.93 29,111.00 1,893.9K
11:33 29,109.07 29,126.35 29,105.84 29,126.35 2,938.9K
11:34 29,126.35 29,126.55 29,123.33 29,123.33 122.7K
11:35 29,123.33 29,126.55 29,123.33 29,126.55 109.7K
11:36 29,126.55 29,129.86 29,124.94 29,129.86 812.5K
11:37 29,130.36 29,130.36 29,111.42 29,111.42 1,030.9K
11:38 29,109.81 29,117.69 29,108.20 29,117.69 590.4K
11:39 29,116.07 29,124.30 29,102.73 29,102.73 2,397.3K
11:40 29,102.73 29,114.28 29,102.73 29,112.66 6,816.5K
11:41 29,111.05 29,114.28 29,111.05 29,114.28 1,472.3K
11:42 29,110.06 29,110.06 29,108.45 29,110.06 347.5K
11:43 29,108.45 29,108.45 29,105.22 29,105.22 2,086.4K
11:44 29,103.60 29,106.83 29,103.60 29,105.22 1,526.5K
11:45 29,105.71 29,105.71 29,103.81 29,103.81 406.7K
11:46 29,103.81 29,108.24 29,103.81 29,108.24 122.3K
11:47 29,106.62 29,106.73 29,100.17 29,106.73 4,956.6K
11:48 29,105.12 29,106.73 29,105.12 29,105.12 1,477.3K
11:49 29,105.12 29,110.55 29,103.51 29,108.94 726.7K
11:50 29,108.94 29,115.39 29,108.94 29,115.39 686.6K
11:51 29,115.39 29,117.01 29,109.85 29,109.85 1,600.8K
11:52 29,109.85 29,109.85 29,103.60 29,103.60 401.0K
11:53 29,105.22 29,113.28 29,103.60 29,113.28 2,940.8K
11:54 29,113.28 29,113.28 29,110.06 29,113.28 4,944.1K
11:55 29,111.67 29,114.90 29,111.67 29,114.90 370.8K
11:56 29,114.90 29,114.90 29,113.28 29,114.90 1,586.9K
11:57 29,114.90 29,114.90 29,110.06 29,110.06 1,601.9K
11:58 29,110.06 29,110.06 29,097.04 29,097.04 381.5K
11:59 29,098.65 29,098.65 29,092.20 29,092.20 5,730.3K
12:00 29,074.88 29,074.88 29,069.33 29,070.95 2,105.8K
12:01 29,068.13 29,073.03 29,068.13 29,073.03 239.1K
12:02 29,074.70 29,076.31 29,074.70 29,074.90 164.0K
12:03 29,073.29 29,073.29 29,071.68 29,071.68 195.2K
12:04 29,076.52 29,076.52 29,074.90 29,076.52 2,957.4K
12:05 29,081.36 29,094.27 29,081.36 29,092.65 3,311.0K
12:06 29,092.65 29,094.27 29,092.65 29,094.27 912.0K
12:07 29,089.43 29,089.43 29,089.43 29,089.43 1,414.5K
12:08 29,089.43 29,089.43 29,086.20 29,086.20 389.7K
12:09 29,084.58 29,095.99 29,084.58 29,095.99 297.6K
12:10 29,095.99 29,095.99 29,095.99 29,095.99 989.1K
12:11 29,095.99 29,095.99 29,092.76 29,092.76 702.1K
12:12 29,086.31 29,086.31 29,084.69 29,086.31 746.9K
12:13 29,086.31 29,092.76 29,086.31 29,092.76 1,736.6K
12:14 29,092.76 29,102.44 29,092.76 29,102.44 1,059.4K
12:15 29,092.76 29,102.50 29,092.76 29,100.88 1,650.6K
12:16 29,102.50 29,104.11 29,102.50 29,104.11 833.9K
12:17 29,104.11 29,105.98 29,092.82 29,105.98 11,312.5K
12:18 29,105.98 29,105.98 29,097.91 29,105.36 542.8K
12:19 29,105.36 29,106.97 29,103.74 29,106.97 303.6K
12:20 29,105.36 29,106.97 29,105.36 29,106.97 535.2K
12:21 29,100.52 29,106.97 29,100.52 29,106.97 1,566.4K
12:22 29,106.97 29,106.97 29,105.36 29,106.97 220.0K
12:23 29,106.97 29,106.97 29,102.05 29,105.28 6,336.6K
12:24 29,105.28 29,105.28 29,102.05 29,102.05 30.4K
12:25 29,105.28 29,105.28 29,103.66 29,105.28 285.5K
12:26 29,105.28 29,105.28 29,105.28 29,105.28 2,278.1K
12:27 29,105.28 29,105.28 29,105.28 29,105.28 174.5K
12:28 29,105.28 29,105.28 29,103.66 29,105.28 243.0K
12:29 29,105.28 29,105.28 29,102.05 29,105.28 312.9K
12:30 29,110.20 29,110.20 29,110.20 29,110.20 91.8K
12:31 29,110.20 29,120.03 29,110.20 29,118.42 209.3K
12:32 29,108.48 29,110.10 29,106.17 29,107.78 220.8K
12:33 29,102.94 29,106.17 29,102.94 29,104.55 1,244.7K
12:34 29,104.55 29,104.55 29,102.94 29,102.94 109.3K
12:35 29,101.04 29,101.04 29,096.14 29,096.14 88.1K
12:36 29,096.14 29,096.14 29,084.85 29,084.85 3,276.7K
12:37 29,086.46 29,096.40 29,086.46 29,096.40 2,416.0K
12:38 29,107.95 29,107.95 29,106.33 29,107.95 2,336.2K
12:39 29,106.33 29,107.95 29,106.33 29,106.33 206.1K
12:40 29,107.95 29,107.95 29,106.33 29,107.95 303.2K
12:41 29,107.95 29,107.95 29,106.33 29,106.33 424.5K
12:42 29,060.14 29,060.14 29,056.62 29,056.62 405.7K
12:43 29,068.17 29,069.58 29,068.17 29,069.58 99.2K
12:44 29,071.19 29,071.19 29,071.19 29,071.19 836.8K
12:45 29,071.19 29,080.48 29,071.19 29,080.48 165.3K
12:46 29,080.48 29,080.48 29,080.48 29,080.48 564.0K
12:47 29,080.48 29,080.48 29,078.87 29,078.87 285.0K
12:48 29,080.48 29,080.48 29,078.87 29,078.87 78.8K
12:49 29,073.09 29,074.71 29,073.09 29,073.09 2,228.6K
12:50 29,073.09 29,073.09 29,068.67 29,068.67 118.1K
12:51 29,070.28 29,070.28 29,068.67 29,068.67 539.5K
12:52 29,070.28 29,071.21 29,068.67 29,071.21 806.9K
12:53 29,071.21 29,074.44 29,071.21 29,072.83 90.9K
12:54 29,078.99 29,078.99 29,078.99 29,078.99 1,768.2K
12:55 29,082.22 29,082.22 29,082.22 29,082.22 66.7K
12:56 29,080.61 29,080.61 29,080.61 29,080.61 54.6K
12:57 29,082.22 29,083.83 29,080.61 29,083.83 54.6K
12:58 29,083.83 29,083.83 29,082.22 29,083.83 1,136.3K
12:59 29,078.99 29,078.99 29,075.77 29,075.77 3,084.9K
13:00 29,075.77 29,075.77 29,072.33 29,072.33 680.5K
13:01 29,072.33 29,072.33 29,064.26 29,064.26 7,632.5K
13:02 29,065.88 29,065.88 29,065.88 29,065.88 260.2K
13:03 29,066.08 29,066.08 29,062.86 29,066.08 147.2K
13:04 29,064.47 29,064.47 29,048.76 29,048.76 749.8K
13:05 29,048.76 29,055.06 29,048.76 29,055.06 331.7K
13:06 29,055.06 29,055.06 29,055.06 29,055.06 96.9K
13:07 29,055.06 29,055.06 29,053.45 29,055.06 523.1K
13:08 29,055.06 29,055.06 29,053.45 29,053.45 157.4K
13:09 29,053.45 29,053.45 29,050.22 29,051.84 1,168.0K
13:10 29,060.16 29,060.16 29,046.94 29,046.94 4,512.9K
13:11 29,046.94 29,048.55 29,046.94 29,048.55 228.1K
13:12 29,046.94 29,046.94 29,045.33 29,046.94 2,468.6K
13:13 29,046.94 29,053.45 29,046.94 29,053.45 1,356.3K
13:14 29,049.23 29,049.23 29,047.62 29,047.62 76.1K
13:15 29,049.28 29,052.51 29,049.28 29,052.51 132.4K
13:16 29,050.90 29,052.51 29,050.90 29,052.51 224.0K
13:17 29,054.13 29,054.13 29,048.35 29,048.35 613.7K
13:18 29,048.35 29,048.35 29,048.35 29,048.35 502.5K
13:19 29,048.35 29,049.05 29,048.35 29,049.05 76.3K
13:20 29,049.05 29,057.12 29,049.05 29,057.12 1,610.7K
13:21 29,057.12 29,057.12 29,055.51 29,055.51 248.4K
13:22 29,057.12 29,060.35 29,057.12 29,058.74 726.8K
13:23 29,058.74 29,067.74 29,058.74 29,063.58 1,223.8K
13:24 29,063.58 29,063.58 29,063.58 29,063.58 344.1K
13:25 29,063.58 29,063.58 29,047.44 29,047.44 3,222.1K
13:26 29,058.74 29,064.07 29,058.74 29,064.07 740.7K
13:27 29,064.07 29,064.07 29,062.46 29,062.46 70.1K
13:28 29,062.46 29,062.46 29,047.94 29,049.55 2,175.1K
13:29 29,047.94 29,054.39 29,046.32 29,054.39 169.5K
13:30 29,051.16 29,051.16 29,034.76 29,036.37 68.8K
13:31 29,036.37 29,036.37 29,036.37 29,036.37 54.5K
13:32 29,034.76 29,046.72 29,034.76 29,046.72 177.6K
13:33 29,046.72 29,046.72 29,041.88 29,045.10 193.7K
13:34 29,046.72 29,046.72 29,046.72 29,046.72 539.0K
13:35 29,045.10 29,047.92 29,045.10 29,047.92 1,473.2K
13:36 29,047.92 29,047.92 29,046.30 29,047.92 1,077.8K
13:37 29,047.92 29,049.53 29,045.81 29,045.81 285.3K
13:38 29,045.81 29,049.53 29,045.81 29,049.53 108.9K
13:39 29,047.92 29,051.14 29,047.92 29,047.92 2,259.2K
13:40 29,044.69 29,047.92 29,044.69 29,047.92 56.8K
13:41 29,046.30 29,062.50 29,046.10 29,062.50 85.3K
13:42 29,064.12 29,065.73 29,064.12 29,065.73 1,911.3K
13:43 29,080.25 29,082.90 29,080.25 29,082.90 2,239.6K
13:44 29,081.28 29,082.90 29,081.28 29,082.90 6,130.1K
13:45 29,082.90 29,082.90 29,082.90 29,082.90 921.7K
13:46 29,082.90 29,082.90 29,081.28 29,082.90 879.3K
13:47 29,082.90 29,082.90 29,076.44 29,076.44 1,970.4K
13:48 29,073.21 29,074.83 29,073.21 29,074.83 133.3K
13:49 29,074.83 29,074.83 29,071.60 29,073.21 67.3K
13:50 29,069.99 29,069.99 29,058.40 29,058.40 1,981.0K
13:51 29,068.09 29,068.09 29,068.09 29,068.09 1,914.0K
13:52 29,066.47 29,070.63 29,064.86 29,070.63 104.5K
13:53 29,070.63 29,072.54 29,069.02 29,072.54 195.1K
13:54 29,067.69 29,074.15 29,067.69 29,074.15 381.4K
13:55 29,074.15 29,074.15 29,070.92 29,074.15 333.0K
13:56 29,075.76 29,075.76 29,066.08 29,072.54 2,197.1K
13:57 29,077.38 29,077.38 29,074.15 29,074.15 569.3K
13:58 29,074.15 29,078.99 29,074.15 29,078.99 266.5K
13:59 29,078.99 29,078.99 29,074.15 29,074.15 61.4K
14:00 29,077.38 29,078.99 29,075.76 29,075.76 2,028.1K
14:01 29,058.44 29,060.05 29,058.44 29,060.05 100.7K
14:02 29,060.05 29,061.67 29,060.05 29,061.67 31.1K
14:03 29,061.67 29,068.12 29,061.67 29,068.12 3,466.5K
14:04 29,068.12 29,069.73 29,068.12 29,069.73 640.8K
14:05 29,087.06 29,087.06 29,083.83 29,083.83 147.0K
14:06 29,083.83 29,085.44 29,083.83 29,083.83 139.4K
14:07 29,088.67 29,088.67 29,069.73 29,071.35 664.2K
14:08 29,071.35 29,071.35 29,070.64 29,070.64 1,777.0K
14:09 29,073.93 29,085.47 29,073.93 29,085.47 398.2K
14:10 29,085.47 29,097.73 29,085.47 29,097.73 397.1K
14:11 29,097.73 29,097.73 29,096.11 29,096.11 85.6K
14:12 29,096.11 29,097.73 29,096.11 29,096.11 382.0K
14:13 29,097.73 29,097.73 29,096.11 29,096.11 339.6K
14:14 29,097.73 29,101.01 29,097.73 29,101.01 1,908.0K
14:15 29,101.01 29,101.01 29,099.39 29,101.01 372.3K
14:16 29,094.55 29,094.55 29,089.71 29,089.71 2,248.6K
14:17 29,091.33 29,091.33 29,088.10 29,088.10 260.5K
14:18 29,088.10 29,094.55 29,088.10 29,094.55 801.3K
14:19 29,092.94 29,094.55 29,088.10 29,088.10 224.1K
14:20 29,094.55 29,094.55 29,091.33 29,091.33 472.7K
14:21 29,092.94 29,094.55 29,092.94 29,094.55 206.0K
14:22 29,092.94 29,094.55 29,092.94 29,094.55 97.0K
14:23 29,094.55 29,094.55 29,084.23 29,087.46 1,658.8K
14:24 29,085.85 29,087.46 29,085.85 29,087.46 914.5K
14:25 29,087.46 29,090.69 29,087.46 29,090.69 18.2K
14:26 29,089.08 29,089.08 29,075.95 29,081.72 82.7K
14:27 29,083.34 29,083.34 29,083.34 29,083.34 855.7K
14:28 29,083.34 29,087.50 29,083.34 29,085.88 301.1K
14:29 29,089.11 29,089.11 29,087.50 29,089.11 151.2K
14:30 29,103.91 29,103.91 29,087.44 29,087.44 198.7K
14:31 29,087.44 29,093.90 29,087.44 29,093.90 918.7K
14:32 29,093.90 29,097.12 29,093.90 29,097.12 897.6K
14:33 29,088.80 29,113.04 29,087.19 29,113.04 341.4K
14:34 29,114.66 29,114.66 29,113.04 29,113.04 267.0K
14:35 29,113.04 29,116.97 29,113.04 29,115.36 203.7K
14:36 29,115.36 29,115.36 29,115.36 29,115.36 66.7K
14:37 29,116.97 29,116.97 29,116.97 29,116.97 220.0K
14:38 29,115.36 29,115.36 29,115.36 29,115.36 1,450.5K
14:39 29,115.36 29,115.36 29,102.20 29,102.20 70.3K
14:40 29,102.20 29,102.20 29,102.20 29,102.20 72.8K
14:41 29,102.20 29,111.43 29,100.59 29,111.43 440.4K
14:42 29,113.04 29,113.04 29,104.63 29,104.63 136.4K
14:43 29,106.25 29,106.25 29,080.96 29,080.96 368.8K
14:44 29,080.96 29,082.57 29,080.96 29,082.57 18.2K
14:45 29,080.96 29,084.19 29,080.96 29,084.19 157.7K
14:46 29,102.26 29,103.88 29,102.26 29,103.88 76.9K
14:47 29,102.26 29,102.26 29,094.87 29,094.87 91.8K
14:48 29,094.87 29,101.41 29,094.87 29,101.41 53.8K
14:49 29,101.41 29,101.41 29,097.89 29,099.51 201.6K
14:50 29,103.02 29,103.02 29,100.21 29,100.21 103.2K
14:51 29,100.21 29,100.21 29,096.98 29,096.98 1,014.7K
14:52 29,101.82 29,101.82 29,100.21 29,100.21 807.0K
14:53 29,101.82 29,101.82 29,101.82 29,101.82 127.4K
14:54 29,100.21 29,108.39 29,100.21 29,107.68 336.7K
14:55 29,102.84 29,106.07 29,102.84 29,106.07 1,147.3K
14:56 29,104.46 29,104.46 29,102.84 29,102.84 266.9K
14:57 29,104.46 29,104.46 29,099.62 29,099.62 788.5K
14:58 29,099.62 29,099.62 29,099.62 29,099.62 188.0K
14:59 29,099.62 29,102.84 29,098.00 29,098.00 291.1K
15:00 29,094.78 29,098.00 29,094.07 29,094.07 115.9K
15:01 29,099.85 29,107.92 29,099.85 29,104.69 257.8K
15:02 29,104.69 29,104.69 29,103.07 29,103.07 130.6K
15:03 29,103.07 29,103.07 29,094.90 29,094.90 75.2K
15:04 29,098.12 29,101.35 29,098.12 29,101.35 1,097.4K
15:05 29,101.35 29,101.35 29,101.35 29,101.35 145.6K
15:06 29,106.19 29,106.19 29,106.19 29,106.19 1,899.5K
15:07 29,106.19 29,106.19 29,106.19 29,106.19 655.5K
15:08 29,106.19 29,106.19 29,104.58 29,104.58 212.4K
15:09 29,104.58 29,104.58 29,089.46 29,089.46 237.2K
15:10 29,089.46 29,089.46 29,086.23 29,086.23 467.3K
15:11 29,086.23 29,086.23 29,084.62 29,084.62 66.7K
15:12 29,084.62 29,084.62 29,084.62 29,084.62 849.3K
15:13 29,089.46 29,089.46 29,089.46 29,089.46 182.1K
15:14 29,092.74 29,092.74 29,092.53 29,092.53 269.3K
15:15 29,092.53 29,092.53 29,089.31 29,089.31 144.4K
15:16 29,092.53 29,092.53 29,092.53 29,092.53 346.6K
15:17 29,089.31 29,092.53 29,089.31 29,090.92 85.6K
15:18 29,090.92 29,092.53 29,089.31 29,092.53 91.0K
15:19 29,092.53 29,096.26 29,089.31 29,096.26 376.9K
15:20 29,096.26 29,099.54 29,096.26 29,099.54 190.5K
15:21 29,097.22 29,098.83 29,097.22 29,098.83 450.0K
15:22 29,098.83 29,098.83 29,097.22 29,097.22 849.7K
15:23 29,097.22 29,099.54 29,097.22 29,097.92 201.8K
15:24 29,099.54 29,099.54 29,097.92 29,097.92 66.8K
15:25 29,099.54 29,099.54 29,097.22 29,097.22 133.0K
15:26 29,098.83 29,099.59 29,096.36 29,099.59 2,566.9K
15:27 29,089.91 29,096.36 29,089.91 29,096.36 1,946.3K
15:28 29,093.14 29,094.75 29,091.52 29,091.52 352.3K
15:29 29,091.52 29,096.36 29,091.52 29,096.36 1,127.8K
15:30 29,096.36 29,097.07 29,095.66 29,097.07 8,230.4K
15:31 29,097.07 29,099.18 29,097.07 29,099.18 206.1K
15:32 29,082.77 29,082.77 29,068.90 29,068.90 124.5K
15:33 29,066.38 29,074.24 29,066.38 29,074.24 559.0K
15:34 29,073.54 29,085.09 29,073.54 29,085.09 53.7K
15:35 29,084.18 29,085.79 29,077.72 29,085.79 628.1K
15:36 29,087.40 29,088.34 29,082.56 29,088.34 183.5K
15:37 29,086.72 29,086.72 29,086.72 29,086.72 131.5K
15:38 29,088.34 29,112.87 29,088.34 29,112.87 1,170.4K
15:39 29,112.87 29,116.15 29,112.87 29,116.15 1,158.5K
15:40 29,119.38 29,119.38 29,119.38 29,119.38 788.9K
15:41 29,119.38 29,140.51 29,119.38 29,138.90 503.6K
15:42 29,138.90 29,138.90 29,138.90 29,138.90 114.1K
15:43 29,138.90 29,138.90 29,132.45 29,132.45 1,243.3K
15:44 29,129.22 29,130.83 29,129.22 29,130.83 1,709.4K
15:45 29,130.83 29,130.83 29,129.22 29,130.83 176.2K
15:46 29,132.45 29,132.45 29,130.83 29,130.83 3,025.8K
15:47 29,130.83 29,136.38 29,130.83 29,136.38 306.0K
15:48 29,134.97 29,134.97 29,130.34 29,130.34 64.1K
15:49 29,133.56 29,133.56 29,118.82 29,118.82 49.4K
15:50 29,115.60 29,118.82 29,115.60 29,118.82 188.0K
15:51 29,113.05 29,113.05 29,113.05 29,113.05 39.5K
15:52 29,114.66 29,114.66 29,113.05 29,114.66 139.5K
15:53 29,114.66 29,114.66 29,108.21 29,109.82 5,133.7K
15:54 29,104.98 29,104.98 29,097.41 29,100.64 8,000.9K
15:55 29,100.64 29,114.24 29,100.64 29,114.24 1,129.0K
15:56 29,114.24 29,114.24 29,109.40 29,114.24 1,846.1K
15:57 29,112.62 29,115.85 29,112.62 29,115.85 96.9K
15:58 29,115.85 29,117.46 29,115.85 29,117.46 199.9K
15:59 29,115.85 29,117.46 29,115.85 29,117.46 157.5K
16:00 29,117.46 29,117.46 29,111.84 29,115.28 3,452.1K
16:01 29,123.35 29,123.35 29,121.74 29,121.74 115.0K
16:02 29,127.36 29,128.98 29,127.36 29,128.98 132.0K
16:03 29,128.98 29,128.98 29,127.36 29,127.36 242.2K
16:04 29,127.36 29,127.36 29,125.75 29,127.36 290.6K
16:05 29,127.36 29,127.36 29,127.36 29,127.36 115.0K
16:06 29,127.36 29,128.98 29,127.36 29,128.98 121.8K
16:07 29,127.36 29,128.98 29,115.85 29,115.85 25.1K
16:08 29,114.24 29,114.24 29,105.23 29,105.23 158.2K
16:09 29,105.23 29,108.46 29,103.62 29,103.62 502.5K
16:10 29,108.46 29,108.46 29,103.62 29,108.46 871.6K
16:11 29,105.23 29,105.23 29,098.73 29,100.34 701.3K
16:12 29,099.64 29,101.25 29,099.64 29,101.25 22.3K
16:13 29,102.86 29,104.48 29,102.86 29,104.48 54.5K
16:14 29,119.00 29,119.00 29,112.54 29,118.32 3,109.2K
16:15 29,116.71 29,116.71 29,101.94 29,103.55 2,264.7K
16:16 29,103.55 29,104.43 29,101.94 29,104.43 58.5K
16:17 29,112.00 29,112.00 29,101.53 29,101.53 181.5K
16:18 29,101.53 29,106.37 29,101.53 29,106.37 181.7K
16:19 29,106.37 29,106.37 29,087.44 29,087.44 6.8K
16:20 29,087.44 29,087.44 29,082.60 29,082.60 48.5K
16:21 29,081.19 29,082.80 29,079.58 29,082.80 149.5K
16:22 29,082.80 29,103.35 29,082.80 29,103.35 172.0K
16:23 29,103.35 29,105.88 29,103.35 29,105.88 80.9K
16:24 29,105.88 29,114.11 29,105.88 29,114.11 142.9K
16:25 29,112.50 29,112.50 29,097.76 29,097.76 94.5K
16:26 29,097.76 29,099.37 29,094.47 29,094.47 41.3K
16:27 29,086.97 29,088.59 29,082.13 29,088.59 2,636.6K
16:28 29,092.10 29,096.94 29,092.10 29,096.94 733.6K
16:29 29,092.10 29,092.10 29,088.82 29,088.82 23.1K
16:30 29,087.21 29,087.21 29,083.98 29,083.98 97.6K
16:31 29,088.82 29,091.35 29,088.12 29,091.35 55.2K
16:32 29,091.35 29,101.19 29,091.35 29,101.19 21.1K
16:33 29,099.58 29,101.19 29,099.58 29,101.19 125.0K
16:34 29,101.19 29,106.53 29,101.19 29,106.53 163.1K
16:35 29,106.53 29,108.14 29,103.30 29,103.30 49.3K
16:36 29,108.14 29,108.14 29,103.30 29,103.30 230.4K
16:37 29,107.23 29,107.23 29,107.23 29,107.23 144.3K
16:38 29,108.84 29,110.46 29,104.71 29,104.71 109.8K
16:39 29,093.58 29,100.69 29,087.13 29,100.69 2,256.4K
16:40 29,105.54 29,105.54 29,103.92 29,103.92 1,958.9K
16:41 29,103.92 29,103.92 29,102.31 29,103.92 145.5K
16:42 29,103.92 29,103.92 29,099.29 29,099.29 255.4K
16:43 29,099.29 29,099.29 29,086.16 29,086.16 43.3K
16:44 29,086.16 29,086.16 29,084.55 29,086.16 54.6K
16:45 29,086.16 29,087.78 29,086.16 29,086.16 66.7K
16:46 29,086.16 29,086.16 29,083.64 29,085.25 194.7K
16:47 29,086.86 29,088.48 29,086.86 29,088.48 206.8K
16:48 29,086.86 29,091.08 29,086.86 29,091.08 115.7K
16:49 29,092.70 29,095.92 29,089.68 29,089.68 1,474.2K
16:50 29,089.19 29,092.52 29,084.17 29,084.17 922.8K
16:51 29,084.17 29,089.01 29,084.17 29,089.01 78.8K
16:52 29,089.01 29,098.91 29,085.78 29,098.91 512.0K
16:53 29,093.28 29,096.80 29,093.28 29,096.80 70.0K
16:54 29,096.80 29,096.80 29,091.96 29,091.96 151.0K
16:55 29,096.80 29,096.80 29,091.96 29,095.18 708.6K
16:56 29,095.18 29,095.18 29,091.96 29,091.96 605.5K
16:57 29,095.18 29,095.18 29,093.57 29,093.57 72.7K
16:58 29,093.57 29,096.09 29,093.57 29,096.09 230.8K
16:59 29,094.69 29,096.30 29,093.08 29,096.30 67.3K
17:00 29,094.69 29,096.30 29,083.39 29,083.39 3,074.7K
17:01 29,085.01 29,085.01 29,065.32 29,066.93 103.7K
17:02 29,061.16 29,062.77 29,061.16 29,062.77 4,324.9K
17:03 29,062.77 29,064.88 29,061.16 29,064.88 86.9K
17:04 29,064.88 29,064.88 29,063.27 29,063.27 36.3K
17:05 29,061.86 29,066.95 29,053.79 29,066.95 10,812.0K
17:06 29,066.95 29,070.18 29,065.34 29,066.95 211.7K
17:07 29,071.80 29,071.80 29,066.95 29,068.57 339.4K
17:08 29,068.57 29,068.57 29,063.44 29,063.44 208.7K
17:09 29,061.83 29,061.83 29,056.54 29,058.15 493.8K
17:10 29,056.54 29,056.54 29,056.54 29,056.54 2,159.8K
17:11 29,052.38 29,055.61 29,052.38 29,055.61 130.9K
17:12 29,052.38 29,070.35 29,052.38 29,065.51 835.8K
17:13 29,063.89 29,065.51 29,063.89 29,065.51 822.7K
17:14 29,065.51 29,065.51 29,063.89 29,063.89 1,082.6K
17:15 29,065.30 29,066.91 29,065.30 29,066.91 274.9K
17:16 29,065.30 29,065.30 29,065.30 29,065.30 296.4K
17:17 29,066.91 29,066.91 29,063.89 29,063.89 215.1K
17:18 29,063.89 29,075.91 29,063.89 29,075.91 111.1K
17:19 29,062.84 29,062.84 29,061.23 29,061.23 91.6K
17:20 29,061.23 29,066.22 29,061.23 29,066.22 815.4K
17:21 29,064.81 29,064.81 29,059.97 29,059.97 1,895.9K
17:22 29,059.97 29,061.38 29,059.97 29,059.97 511.7K
17:23 29,059.97 29,061.58 29,059.97 29,061.58 254.0K
17:24 29,059.97 29,059.97 29,059.97 29,059.97 520.1K
17:25 29,056.74 29,056.74 29,056.74 29,056.74 6,668.2K
17:26 29,056.74 29,056.74 29,055.13 29,056.74 2,698.0K
17:27 29,055.13 29,055.13 29,054.43 29,054.43 497.0K
17:28 29,054.43 29,056.04 29,054.43 29,056.04 314.3K
17:29 29,054.43 29,054.43 29,045.45 29,045.45 11,756.5K
17:30 29,043.83 29,043.83 29,042.22 29,042.22 3,586.0K
17:31 29,042.22 29,042.22 29,037.38 29,037.38 2,329.4K
17:32 29,038.99 29,038.99 29,038.99 29,038.99 410.3K
17:33 29,037.38 29,037.38 29,035.77 29,037.38 1,129.5K
17:34 29,037.38 29,058.63 29,037.38 29,053.79 363.6K
17:35 29,053.79 29,060.24 29,053.79 29,060.24 413.1K
17:36 29,058.63 29,060.24 29,058.63 29,060.24 122.3K
17:37 29,043.83 29,045.45 29,042.22 29,045.45 304.9K
17:38 29,038.99 29,038.99 29,037.38 29,037.38 533.5K
17:39 29,037.38 29,037.38 29,029.99 29,029.99 696.2K
17:40 29,029.99 29,034.83 29,029.99 29,034.83 168.9K
17:41 29,033.22 29,035.74 29,032.52 29,035.74 502.3K
17:42 29,035.74 29,035.74 29,026.74 29,026.74 89.9K
17:43 29,023.52 29,039.92 29,023.52 29,039.92 1,133.8K
17:44 29,039.92 29,049.60 29,039.92 29,044.76 1,297.6K
17:45 29,041.95 29,045.18 29,040.34 29,040.34 459.2K
17:46 29,043.57 29,046.38 29,026.74 29,026.74 301.0K
17:47 29,033.20 29,033.20 29,026.74 29,026.74 516.3K
17:48 29,033.20 29,033.20 29,025.34 29,025.34 1,007.5K
17:49 29,028.56 29,035.02 29,028.56 29,030.18 1,057.5K
17:50 29,031.58 29,036.42 29,031.58 29,031.58 234.4K
17:51 29,031.58 29,034.81 29,031.58 29,032.29 1,419.9K
17:52 29,032.29 29,035.51 29,029.06 29,030.67 708.0K
17:53 29,035.51 29,035.51 29,032.29 29,035.51 187.2K
17:54 29,035.51 29,042.08 29,033.90 29,042.08 91.4K
17:55 29,042.08 29,042.08 29,030.08 29,030.08 648.4K
17:56 29,028.46 29,028.46 29,028.46 29,028.46 1,190.4K
17:57 29,030.08 29,030.08 29,026.85 29,026.85 3,716.0K
17:58 29,026.85 29,026.85 29,023.62 29,026.85 6,174.7K
17:59 29,026.85 29,026.85 29,022.01 29,022.01 1,241.8K
18:00 29,022.01 29,024.04 29,015.97 29,015.97 1,662.7K
18:01 29,020.81 29,020.81 29,017.58 29,018.29 364.9K
18:02 29,018.29 29,018.29 28,993.92 28,993.92 2,785.4K
18:03 28,993.92 28,995.54 28,992.31 28,992.31 2,675.6K
18:04 28,992.31 28,995.54 28,992.31 28,995.54 114.5K
18:05 29,001.31 29,001.31 28,996.06 28,996.06 5,070.4K
18:06 28,996.06 29,001.47 28,996.06 29,001.47 908.0K
18:07 29,003.09 29,003.09 28,999.36 28,999.36 1,325.0K
18:08 28,996.14 29,006.75 28,996.14 29,006.75 1,058.5K
18:09 29,003.52 29,006.75 29,003.52 29,006.75 373.2K
18:10 29,006.75 29,006.75 29,003.52 29,003.52 1,498.9K
18:11 29,006.75 29,013.21 29,003.52 29,013.21 475.6K
18:12 29,026.33 29,026.33 29,014.82 29,014.82 1,001.9K
18:13 29,014.82 29,014.82 29,013.21 29,013.21 1,228.1K
18:14 29,013.21 29,014.82 29,013.21 29,014.82 12.0K
18:15 29,014.82 29,014.82 29,014.82 29,014.82 48.2K
18:16 29,008.37 29,008.37 29,008.37 29,008.37 481.7K
18:17 29,016.51 29,024.58 29,013.29 29,024.58 309.7K
18:18 29,021.35 29,039.36 29,021.35 29,039.36 6,643.5K
18:19 29,040.97 29,053.47 29,040.97 29,053.47 898.7K
18:20 29,047.92 29,057.68 29,047.92 29,057.68 509.3K
18:21 29,052.84 29,060.70 29,052.84 29,059.09 271.7K
18:22 29,059.09 29,059.50 29,039.89 29,039.89 816.4K
18:23 29,043.12 29,043.12 29,043.12 29,043.12 84.5K
18:24 29,043.12 29,046.34 29,039.89 29,046.34 513.0K
18:25 29,043.12 29,053.73 29,041.50 29,053.73 875.1K
18:26 29,061.80 29,061.80 29,054.64 29,059.48 3,104.4K
18:27 29,062.71 29,065.94 29,061.77 29,061.77 3,536.7K
18:28 29,061.77 29,061.77 29,056.52 29,056.52 1,034.8K
18:29 29,053.71 29,053.71 29,048.87 29,048.87 36.9K
18:30 29,048.87 29,048.87 29,042.41 29,048.87 1,038.7K
18:31 29,044.03 29,048.16 29,043.32 29,048.16 30.9K
18:32 29,048.16 29,048.16 29,044.94 29,048.16 187.2K
18:33 29,048.16 29,049.78 29,040.10 29,040.10 507.3K
18:34 29,028.55 29,039.84 29,028.55 29,039.84 311.4K
18:35 29,043.07 29,044.68 29,043.07 29,044.68 169.3K
18:36 29,044.68 29,060.82 29,044.68 29,060.82 1,827.9K
18:37 29,055.98 29,057.59 29,052.75 29,052.75 2,537.9K
18:38 29,052.75 29,055.98 29,052.75 29,055.98 732.8K
18:39 29,067.27 29,075.67 29,065.66 29,075.67 19.0K
18:40 29,075.67 29,075.67 29,075.67 29,075.67 0.0K
18:51 29,084.76 29,084.76 29,084.76 29,084.76 653.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし