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 29,109.21 29,109.21 29,091.46 29,093.07 12.1K
09:51 29,093.07 29,093.07 29,093.07 29,093.07 18.1K
09:52 29,093.07 29,093.07 29,075.50 29,075.50 18.9K
09:53 29,075.50 29,077.11 29,075.50 29,077.11 66.4K
09:54 29,077.11 29,077.11 29,073.88 29,075.29 207.1K
09:55 29,076.90 29,076.90 29,058.41 29,058.41 34.0K
09:56 29,055.18 29,055.18 29,053.57 29,053.57 386.6K
09:57 29,053.57 29,055.18 29,026.31 29,026.31 47.9K
09:58 29,026.31 29,032.08 29,026.31 29,032.08 6.8K
09:59 28,945.35 28,959.89 28,942.13 28,959.89 84.3K
10:00 28,959.89 28,960.82 28,920.50 28,920.50 386.6K
10:01 28,920.50 28,924.72 28,919.88 28,919.88 3,811.0K
10:02 28,919.88 28,919.88 28,916.78 28,916.78 188.6K
10:03 28,915.17 28,915.17 28,915.17 28,915.17 66.3K
10:04 28,915.17 28,919.50 28,911.94 28,919.50 377.4K
10:05 28,919.50 28,923.43 28,919.50 28,923.43 3,324.8K
10:06 28,930.81 28,930.81 28,925.97 28,925.97 278.6K
10:07 28,929.20 28,930.81 28,925.97 28,930.81 2,155.9K
10:08 28,960.35 28,960.35 28,957.12 28,957.12 102.1K
10:09 28,960.35 28,960.35 28,953.87 28,953.87 153.4K
10:10 28,953.87 28,970.28 28,953.87 28,970.28 303.4K
10:11 28,970.28 28,976.05 28,970.28 28,976.05 247.4K
10:12 28,974.44 28,976.05 28,974.44 28,976.05 689.2K
10:13 28,976.05 28,976.05 28,974.44 28,974.44 2,687.5K
10:14 28,974.44 28,976.05 28,974.44 28,976.05 98.6K
10:15 28,976.05 28,977.67 28,976.05 28,977.67 3,517.5K
10:16 28,976.05 28,976.05 28,971.21 28,976.05 295.8K
10:17 28,976.05 28,976.05 28,976.05 28,976.05 2,806.3K
10:18 28,976.05 28,976.05 28,976.05 28,976.05 18.1K
10:19 28,972.77 28,972.77 28,972.77 28,972.77 21.7K
10:20 28,972.77 28,976.05 28,972.77 28,976.05 6.9K
10:21 28,972.83 28,975.35 28,972.12 28,975.35 101.9K
10:22 28,975.35 28,985.90 28,975.35 28,985.90 3,162.0K
10:23 28,999.02 28,999.02 28,995.80 28,995.80 30.9K
10:24 28,999.02 29,008.87 28,999.02 29,008.87 77.3K
10:25 29,008.87 29,014.64 29,008.87 29,014.64 73.1K
10:26 29,014.64 29,014.64 29,014.64 29,014.64 343.3K
10:27 29,013.94 29,014.82 29,013.94 29,014.82 70.5K
10:28 29,013.21 29,013.21 28,959.82 28,959.82 1,137.1K
10:29 28,959.82 28,974.83 28,954.28 28,974.83 4,705.8K
10:30 28,981.39 28,981.39 28,979.07 28,979.07 81.2K
10:31 28,979.07 29,002.05 28,979.07 29,002.05 160.1K
10:32 29,005.33 29,005.33 28,999.55 28,999.55 1,034.4K
10:33 28,997.94 28,997.94 28,997.94 28,997.94 30.8K
10:34 28,997.94 28,997.94 28,996.74 28,996.74 2,680.5K
10:35 28,996.74 29,000.99 28,994.42 29,000.99 315.4K
10:36 29,000.99 29,002.60 29,000.49 29,000.49 141.9K
10:37 29,000.49 29,000.49 29,000.49 29,000.49 186.7K
10:38 29,000.49 29,000.49 28,997.21 28,997.21 94.7K
10:39 28,992.37 28,992.37 28,984.30 28,984.30 1,998.7K
10:40 28,972.75 28,974.37 28,972.75 28,974.37 118.8K
10:41 28,974.37 28,974.37 28,974.37 28,974.37 168.4K
10:42 28,974.37 28,974.37 28,974.37 28,974.37 168.4K
10:43 28,968.59 28,974.22 28,968.59 28,974.22 37.5K
10:44 28,964.32 28,966.43 28,964.32 28,966.43 334.0K
10:45 28,966.43 28,966.43 28,964.32 28,964.32 175.9K
10:46 28,964.32 28,964.32 28,960.59 28,960.59 112.4K
10:47 28,960.59 28,960.59 28,952.53 28,952.53 6,426.6K
10:48 28,952.53 28,972.14 28,952.53 28,972.14 733.9K
10:49 28,972.14 28,972.14 28,972.14 28,972.14 6.0K
10:50 28,971.44 28,974.90 28,965.84 28,965.84 146.0K
10:51 28,969.12 28,969.12 28,933.07 28,933.07 119.0K
10:52 28,933.07 28,935.39 28,933.07 28,935.39 38.8K
10:53 28,937.00 28,942.75 28,933.07 28,933.07 3,183.1K
10:54 28,931.46 28,934.69 28,928.23 28,928.23 26,639.0K
10:55 28,923.39 28,923.39 28,921.78 28,921.78 2,078.3K
10:56 28,920.16 28,928.23 28,920.16 28,928.23 4,671.6K
10:57 28,904.03 28,912.10 28,904.03 28,907.26 14,642.1K
10:58 28,905.64 28,905.64 28,891.12 28,895.96 5,940.1K
10:59 28,886.28 28,897.57 28,886.28 28,897.57 2,587.2K
11:00 28,897.57 28,899.40 28,894.55 28,899.40 1,120.2K
11:01 28,896.17 28,901.01 28,896.17 28,901.01 1,054.7K
11:02 28,901.01 28,904.24 28,897.78 28,897.78 2,984.1K
11:03 28,899.40 28,899.40 28,886.49 28,886.49 2,997.5K
11:04 28,884.87 28,884.87 28,883.26 28,884.87 527.3K
11:05 28,886.49 28,886.49 28,886.49 28,886.49 2,052.4K
11:06 28,884.87 28,884.87 28,880.03 28,880.03 5,508.7K
11:07 28,884.87 28,901.01 28,884.87 28,901.01 2,914.3K
11:08 28,897.78 28,922.26 28,897.78 28,922.26 2,742.8K
11:09 28,925.49 28,925.49 28,919.03 28,919.03 1,409.0K
11:10 28,917.42 28,917.62 28,916.22 28,916.22 1,111.6K
11:11 28,916.22 28,925.76 28,916.22 28,923.26 1,591.8K
11:12 28,923.26 28,949.54 28,923.26 28,949.54 1,876.1K
11:13 28,949.54 28,989.56 28,933.05 28,989.56 3,488.7K
11:14 28,991.18 28,991.18 28,989.56 28,989.56 2,251.0K
11:15 28,985.34 28,996.04 28,983.73 28,996.04 730.0K
11:16 29,003.82 29,010.13 29,003.82 29,010.13 4,705.1K
11:17 29,010.13 29,010.13 28,987.96 28,987.96 2,413.0K
11:18 29,019.96 29,019.96 29,005.87 29,005.87 2,311.5K
11:19 29,018.35 29,025.73 29,018.35 29,025.73 715.3K
11:20 29,025.73 29,030.59 29,022.81 29,030.59 7,623.8K
11:21 29,028.98 29,028.98 28,976.14 28,976.14 419.8K
11:22 29,012.69 29,014.30 29,012.69 29,014.30 3,786.0K
11:23 29,014.30 29,014.30 28,974.31 29,006.61 1,343.8K
11:24 28,998.54 28,998.54 28,995.31 28,995.31 731.3K
11:25 28,998.54 28,998.54 28,973.14 28,979.18 1,341.6K
11:26 28,984.02 28,984.17 28,984.02 28,984.17 903.7K
11:27 28,984.17 29,000.91 28,982.56 29,000.91 321.9K
11:28 29,002.52 29,004.13 28,999.56 28,999.56 413.6K
11:29 28,999.56 28,999.56 28,996.28 28,997.89 683.9K
11:30 28,997.89 29,001.41 28,985.73 28,985.73 450.8K
11:31 28,985.73 28,985.73 28,985.73 28,985.73 194.2K
11:32 28,991.76 28,996.65 28,987.55 28,987.55 11,420.9K
11:33 28,990.78 28,990.78 28,955.91 28,957.52 382.2K
11:34 28,955.91 28,965.15 28,937.41 28,965.15 1,355.3K
11:35 28,972.20 28,977.97 28,972.20 28,977.97 641.8K
11:36 28,977.97 28,977.97 28,976.36 28,977.97 575.5K
11:37 28,977.09 28,977.09 28,972.25 28,977.09 273.9K
11:38 28,977.09 28,982.86 28,977.09 28,982.86 162.7K
11:39 28,982.86 28,983.74 28,982.86 28,983.74 353.3K
11:40 28,983.74 28,983.74 28,983.74 28,983.74 95.9K
11:41 28,982.13 28,982.86 28,976.41 28,976.41 3,552.1K
11:42 28,976.41 28,979.43 28,976.41 28,978.55 2,786.1K
11:43 28,978.55 28,978.55 28,976.94 28,978.55 293.7K
11:44 28,978.55 28,978.55 28,978.55 28,978.55 431.5K
11:45 28,978.55 28,978.55 28,978.55 28,978.55 149.8K
11:46 28,978.55 28,988.23 28,978.55 28,988.23 575.5K
11:47 28,989.84 28,989.84 28,969.59 28,982.71 564.6K
11:48 28,982.71 28,998.85 28,982.71 28,984.33 23,136.2K
11:49 28,984.33 28,984.33 28,979.01 28,979.01 94.8K
11:50 28,980.62 28,988.69 28,980.62 28,988.69 114.0K
11:51 28,999.99 28,999.99 28,999.99 28,999.99 52.1K
11:52 28,995.09 29,004.77 28,995.09 28,998.32 2,147.9K
11:53 28,999.93 29,004.07 28,999.93 29,000.84 271.3K
11:54 28,998.44 28,998.44 28,991.93 28,998.39 426.4K
11:55 29,000.00 29,000.00 29,000.00 29,000.00 788.0K
11:56 28,977.10 29,005.58 28,977.10 29,005.58 2,028.2K
11:57 29,005.58 29,005.58 29,002.35 29,002.35 54.8K
11:58 29,002.35 29,002.35 28,988.26 28,988.26 273.6K
11:59 28,988.26 28,988.26 28,983.42 28,986.64 53.6K
12:00 28,988.26 28,988.26 28,988.26 28,988.26 186.5K
12:01 28,980.19 28,984.33 28,979.49 28,984.33 483.9K
12:02 28,984.33 28,984.33 28,981.04 28,981.04 1.6K
12:03 28,976.20 28,976.20 28,968.43 28,968.43 363.2K
12:04 28,968.43 28,970.04 28,966.11 28,966.11 148.2K
12:05 28,965.41 28,965.41 28,949.33 28,949.33 311.8K
12:06 28,950.95 28,950.95 28,936.71 28,936.71 1,023.5K
12:07 28,939.94 28,942.04 28,939.94 28,942.04 48.2K
12:08 28,942.04 28,965.09 28,940.43 28,965.09 370.8K
12:09 28,969.93 29,008.09 28,968.73 29,006.48 1,338.4K
12:10 29,000.94 29,010.62 29,000.94 29,010.62 1,117.7K
12:11 29,010.62 29,010.62 29,010.62 29,010.62 1.4K
12:12 29,010.62 29,010.62 29,004.58 29,007.81 905.5K
12:13 29,007.81 29,007.81 29,004.58 29,004.58 150.3K
12:14 28,996.51 29,000.23 28,996.51 29,000.23 428.8K
12:15 29,000.23 29,006.69 29,000.23 29,006.69 42.1K
12:16 29,004.58 29,004.58 29,001.35 29,001.35 79.7K
12:17 28,999.74 28,999.74 28,998.13 28,998.13 78.9K
12:18 28,998.13 28,998.13 28,998.13 28,998.13 60.8K
12:19 28,998.13 28,998.13 28,996.51 28,996.51 6.0K
12:20 28,996.51 28,999.74 28,996.51 28,999.74 767.5K
12:21 28,999.74 28,999.74 28,998.13 28,998.13 114.3K
12:22 28,998.13 28,998.13 28,998.13 28,998.13 0.0K
12:23 29,001.35 29,001.35 28,999.24 28,999.24 48.8K
12:24 28,999.24 28,999.24 28,999.24 28,999.24 0.0K
12:25 28,997.63 28,999.24 28,997.63 28,999.24 138.4K
12:26 28,999.24 28,999.24 28,999.24 28,999.24 36.1K
12:27 29,002.47 29,002.47 28,995.20 28,995.20 262.1K
12:28 28,993.59 28,996.87 28,993.59 28,996.87 14.5K
12:29 28,998.49 28,998.49 28,998.49 28,998.49 12.0K
12:30 28,998.49 28,998.49 28,970.89 28,970.89 184.5K
12:31 28,967.67 28,978.96 28,967.67 28,978.96 284.1K
12:32 28,967.41 28,978.96 28,965.80 28,978.96 75.8K
12:33 28,978.96 28,978.96 28,944.80 28,944.80 355.5K
12:34 28,944.80 28,944.80 28,943.19 28,943.19 528.9K
12:35 28,943.19 28,944.80 28,943.19 28,944.80 60.1K
12:36 28,944.80 28,955.68 28,944.80 28,955.68 108.9K
12:37 28,949.23 28,949.23 28,945.71 28,945.71 395.7K
12:38 28,945.71 28,948.94 28,945.71 28,948.94 25.6K
12:39 28,948.94 28,957.01 28,948.94 28,957.01 321.4K
12:40 28,955.40 28,957.01 28,955.40 28,957.01 355.0K
12:41 28,958.62 28,959.33 28,958.62 28,959.33 16.2K
12:42 28,959.33 28,959.33 28,957.71 28,959.33 72.2K
12:43 28,959.33 28,960.73 28,959.33 28,960.73 235.4K
12:44 28,960.73 28,963.23 28,960.73 28,963.23 54.7K
12:45 28,963.23 28,963.23 28,963.23 28,963.23 12.0K
12:46 28,963.23 28,963.23 28,961.61 28,961.61 97.0K
12:47 28,960.00 28,963.23 28,960.00 28,963.23 12.0K
12:48 28,963.23 28,963.23 28,963.23 28,963.23 277.0K
12:49 28,969.00 28,982.13 28,969.00 28,982.13 573.0K
12:50 28,982.13 28,983.53 28,982.13 28,983.53 371.3K
12:51 28,985.64 28,985.64 28,985.64 28,985.64 235.5K
12:52 28,985.64 28,990.98 28,985.64 28,990.98 1,120.5K
12:53 28,995.82 28,997.43 28,993.71 28,997.43 958.5K
12:54 28,997.43 28,999.54 28,988.49 28,990.10 255.6K
12:55 29,018.29 29,018.29 29,018.29 29,018.29 246.9K
12:56 29,018.29 29,018.29 29,018.29 29,018.29 150.7K
12:57 29,016.67 29,025.68 29,016.67 29,020.84 523.9K
12:58 29,020.84 29,024.06 29,019.22 29,024.06 199.6K
12:59 29,025.68 29,027.29 29,025.68 29,025.88 243.2K
13:00 29,024.27 29,025.88 29,024.27 29,024.27 122.1K
13:01 29,024.97 29,029.87 29,024.97 29,028.46 247.8K
13:02 29,025.18 29,025.18 29,020.34 29,023.57 74.0K
13:03 29,025.18 29,025.18 29,025.18 29,025.18 209.0K
13:04 29,023.57 29,028.41 29,023.57 29,026.79 643.2K
13:05 29,028.41 29,031.01 29,021.95 29,031.01 514.9K
13:06 29,031.01 29,034.24 29,031.01 29,034.24 140.8K
13:07 29,040.95 29,040.95 29,031.10 29,031.60 350.5K
13:08 29,031.60 29,036.44 29,031.60 29,036.44 282.9K
13:09 29,038.05 29,038.76 29,025.85 29,025.85 573.3K
13:10 29,032.30 29,047.04 29,032.30 29,047.04 133.9K
13:11 29,047.04 29,047.04 29,038.97 29,038.97 84.4K
13:12 29,040.59 29,047.04 29,040.59 29,047.04 54.3K
13:13 29,047.04 29,047.04 29,047.04 29,047.04 60.3K
13:14 29,028.11 29,029.51 29,027.90 29,027.90 124.6K
13:15 29,027.90 29,030.21 29,027.90 29,030.21 158.8K
13:16 29,030.21 29,030.21 29,025.29 29,025.29 69.0K
13:17 29,025.29 29,036.84 29,025.29 29,036.84 76.5K
13:18 29,035.23 29,036.84 29,035.23 29,036.84 126.6K
13:19 29,036.84 29,040.12 29,036.84 29,040.12 133.4K
13:20 29,040.83 29,040.83 29,029.28 29,040.83 492.3K
13:21 29,040.83 29,040.83 29,027.92 29,040.20 2,993.5K
13:22 29,040.20 29,041.82 29,040.20 29,041.82 96.4K
13:23 29,038.59 29,038.59 29,034.17 29,034.17 193.4K
13:24 29,034.17 29,035.78 29,029.32 29,029.32 151.3K
13:25 29,035.78 29,035.78 29,027.71 29,027.71 150.5K
13:26 29,034.17 29,034.17 29,024.48 29,024.48 132.4K
13:27 29,027.71 29,030.26 29,024.48 29,030.26 133.2K
13:28 29,033.49 29,033.49 29,030.26 29,030.26 244.0K
13:29 29,027.45 29,037.13 29,027.45 29,037.13 197.1K
13:30 29,027.45 29,036.22 29,027.45 29,029.76 94.5K
13:31 29,033.98 29,033.98 29,008.44 29,008.44 204.6K
13:32 29,008.44 29,010.05 29,006.83 29,010.05 138.4K
13:33 29,010.05 29,010.05 28,999.44 28,999.44 267.3K
13:34 28,999.44 28,999.44 28,996.42 28,996.42 85.6K
13:35 29,002.87 29,016.96 29,002.87 29,005.42 204.5K
13:36 29,006.12 29,014.19 29,004.51 29,014.19 665.0K
13:37 29,022.25 29,022.25 29,008.41 29,008.41 487.2K
13:38 29,011.64 29,013.25 29,006.80 29,008.20 129.3K
13:39 29,011.43 29,011.43 29,006.59 29,006.59 204.8K
13:40 29,006.59 29,006.59 28,990.18 28,998.25 379.1K
13:41 28,998.25 29,001.48 28,998.25 29,001.48 150.7K
13:42 29,001.48 29,001.48 28,996.64 28,996.64 235.1K
13:43 28,996.64 28,996.64 28,990.18 28,990.18 331.5K
13:44 28,996.64 29,013.05 28,995.02 29,011.43 217.8K
13:45 29,016.27 29,020.09 29,016.27 29,020.09 835.8K
13:46 29,024.93 29,036.48 29,024.93 29,034.87 201.2K
13:47 29,030.03 29,036.48 29,028.41 29,036.48 229.0K
13:48 29,030.03 29,034.87 29,028.41 29,028.41 168.7K
13:49 29,028.41 29,034.87 29,028.41 29,031.64 132.6K
13:50 29,036.48 29,036.48 29,028.41 29,030.03 180.8K
13:51 29,034.87 29,034.87 29,027.21 29,027.21 208.3K
13:52 29,030.44 29,030.44 29,009.19 29,009.19 119.4K
13:53 29,007.58 29,010.81 29,005.97 29,005.97 120.5K
13:54 29,012.42 29,014.03 29,005.97 29,014.03 132.5K
13:55 29,005.97 29,009.19 29,005.97 29,007.58 102.4K
13:56 29,012.42 29,012.42 29,005.97 29,010.81 96.4K
13:57 29,009.19 29,009.19 29,002.74 29,007.58 457.7K
13:58 29,007.58 29,027.03 29,007.34 29,027.03 201.1K
13:59 29,027.03 29,028.64 29,022.19 29,028.64 108.4K
14:00 29,027.03 29,028.64 29,022.19 29,028.64 108.4K
14:01 29,022.19 29,029.84 29,020.57 29,029.84 93.3K
14:02 29,028.22 29,028.22 29,009.29 29,009.29 168.7K
14:03 29,002.83 29,009.29 29,002.83 29,009.29 156.5K
14:04 29,004.45 29,009.29 29,004.45 29,004.45 85.8K
14:05 29,004.45 29,012.51 29,004.45 29,012.51 132.4K
14:06 29,012.51 29,014.13 29,009.29 29,014.13 156.6K
14:07 29,012.51 29,014.13 29,012.51 29,012.51 126.5K
14:08 29,009.29 29,012.51 29,009.29 29,012.51 109.1K
14:09 29,009.29 29,030.28 29,009.29 29,030.28 139.3K
14:10 29,028.67 29,028.67 28,999.13 29,002.36 207.5K
14:11 29,003.97 29,003.97 28,999.13 29,002.36 126.4K
14:12 28,999.13 28,999.13 28,994.88 28,994.88 117.0K
14:13 28,996.49 28,999.72 28,996.49 28,999.72 698.2K
14:14 28,999.72 29,000.63 28,993.26 28,994.17 99.2K
14:15 28,981.69 28,983.31 28,980.08 28,983.31 170.2K
14:16 28,994.85 28,994.85 28,990.01 28,990.01 103.9K
14:17 28,994.85 28,994.85 28,988.40 28,994.85 156.5K
14:18 28,993.24 28,993.24 28,988.40 28,991.63 143.9K
14:19 28,988.40 28,993.24 28,988.40 28,991.63 84.3K
14:20 28,994.85 29,016.16 28,993.24 29,014.05 112.6K
14:21 29,007.31 29,007.31 28,988.81 28,993.65 328.2K
14:22 28,993.65 28,993.65 28,988.81 28,990.92 374.7K
14:23 28,994.15 28,994.15 28,989.31 28,994.15 115.2K
14:24 28,992.53 28,997.37 28,989.31 28,997.37 192.7K
14:25 28,997.37 28,997.37 28,997.37 28,997.37 602.4K
14:26 29,002.21 29,007.06 29,002.21 29,007.06 452.0K
14:27 29,009.87 29,009.87 29,008.96 29,008.96 230.5K
14:28 29,012.18 29,013.80 29,010.57 29,013.80 470.4K
14:29 29,010.57 29,012.18 29,010.57 29,012.18 301.6K
14:30 29,007.34 29,008.96 29,005.73 29,005.73 84.4K
14:31 29,002.50 29,013.35 29,002.50 29,011.74 76.9K
14:32 29,015.90 29,017.51 29,014.28 29,017.51 81.2K
14:33 29,014.28 29,015.90 29,012.67 29,015.90 114.4K
14:34 29,015.90 29,017.51 29,012.67 29,017.51 265.0K
14:35 29,022.35 29,027.19 29,022.35 29,027.19 607.3K
14:36 29,028.80 29,028.80 29,023.96 29,028.80 277.4K
14:37 29,028.80 29,028.80 29,023.96 29,023.96 795.8K
14:38 29,023.96 29,025.58 29,019.12 29,023.96 271.3K
14:39 29,025.58 29,030.53 29,025.58 29,030.53 229.3K
14:40 29,030.53 29,031.23 29,027.30 29,031.23 489.1K
14:41 29,037.68 29,038.39 29,036.07 29,038.39 615.8K
14:42 29,033.55 29,040.00 29,033.55 29,036.77 729.6K
14:43 29,031.93 29,041.61 29,031.93 29,041.61 699.8K
14:44 29,038.39 29,041.61 29,035.16 29,041.61 502.3K
14:45 29,041.61 29,041.61 29,038.39 29,041.61 476.7K
14:46 29,040.21 29,046.77 29,040.21 29,046.77 149.6K
14:47 29,045.16 29,045.16 29,041.02 29,041.02 107.9K
14:48 29,045.86 29,049.09 29,045.86 29,047.47 295.7K
14:49 29,049.09 29,051.26 29,042.63 29,051.26 266.1K
14:50 29,052.88 29,052.88 29,045.49 29,052.65 852.8K
14:51 29,046.19 29,053.22 29,046.19 29,053.22 432.3K
14:52 29,053.22 29,054.84 29,046.77 29,054.84 266.9K
14:53 29,050.00 29,050.00 29,046.77 29,046.77 114.5K
14:54 29,046.77 29,048.88 29,046.77 29,048.88 108.2K
14:55 29,047.27 29,047.27 29,047.27 29,047.27 84.4K
14:56 29,048.88 29,048.88 29,044.87 29,046.48 116.6K
14:57 29,044.87 29,044.87 29,044.87 29,044.87 60.3K
14:58 29,048.09 29,048.09 29,048.09 29,048.09 126.6K
14:59 29,048.88 29,055.33 29,048.88 29,055.33 163.4K
15:00 29,048.88 29,048.88 29,048.88 29,048.88 96.4K
15:01 29,052.11 29,054.65 29,052.11 29,054.65 118.5K
15:02 29,051.43 29,051.43 29,034.23 29,034.23 183.8K
15:03 29,034.23 29,034.23 29,029.39 29,029.39 157.5K
15:04 29,027.77 29,027.77 29,026.16 29,026.16 114.5K
15:05 29,029.39 29,045.61 29,029.39 29,045.61 754.6K
15:06 29,043.99 29,043.99 29,035.92 29,036.63 152.8K
15:07 29,032.41 29,032.41 29,031.00 29,031.00 169.0K
15:08 29,032.62 29,035.84 29,031.00 29,035.84 135.7K
15:09 29,035.84 29,039.07 29,034.23 29,034.23 162.8K
15:10 29,037.46 29,044.69 29,032.62 29,044.69 91.1K
15:11 29,038.24 29,038.24 29,038.24 29,038.24 84.4K
15:12 29,048.18 29,048.18 29,041.93 29,041.93 981.3K
15:13 29,041.93 29,041.93 29,027.15 29,027.15 155.3K
15:14 29,027.15 29,027.15 29,020.82 29,020.82 157.3K
15:15 29,020.82 29,027.87 29,020.82 29,026.94 150.2K
15:16 29,026.94 29,026.94 29,022.80 29,023.50 153.3K
15:17 29,028.34 29,029.96 29,026.73 29,029.96 78.3K
15:18 29,023.34 29,023.34 29,019.62 29,019.62 135.1K
15:19 29,019.62 29,019.62 29,019.62 29,019.62 114.5K
15:20 29,019.62 29,019.62 29,016.24 29,016.24 176.0K
15:21 29,017.85 29,017.85 29,017.85 29,017.85 123.8K
15:22 29,017.85 29,019.47 29,011.40 29,016.24 1,681.4K
15:23 29,011.40 29,016.24 29,011.40 29,016.24 66.3K
15:24 29,011.40 29,013.30 29,010.28 29,010.28 78.4K
15:25 29,010.28 29,010.28 28,997.43 29,000.65 381.0K
15:26 28,997.43 28,997.43 28,997.43 28,997.43 60.2K
15:27 28,997.43 28,997.43 28,995.37 28,995.37 203.4K
15:28 28,996.98 28,996.98 28,992.14 28,995.37 96.4K
15:29 29,021.95 29,021.95 29,020.34 29,021.95 96.6K
15:30 29,020.34 29,020.34 29,018.02 29,018.02 66.9K
15:31 29,018.02 29,018.02 29,018.02 29,018.02 60.2K
15:32 29,019.63 29,019.63 29,019.63 29,019.63 66.2K
15:33 29,019.63 29,019.63 29,018.02 29,018.02 162.6K
15:34 29,018.02 29,024.35 29,018.02 29,024.35 705.3K
15:35 29,021.04 29,022.94 29,019.42 29,022.94 83.9K
15:36 29,020.13 29,020.13 29,020.13 29,020.13 63.6K
15:37 29,020.13 29,021.74 29,020.13 29,021.74 126.4K
15:38 29,018.93 29,018.93 29,015.70 29,015.70 200.5K
15:39 29,017.32 29,018.93 29,017.32 29,017.32 84.3K
15:40 29,025.26 29,031.71 29,025.26 29,031.71 429.0K
15:41 29,025.26 29,025.26 29,016.40 29,016.40 92.8K
15:42 29,018.02 29,021.25 29,016.40 29,021.25 96.3K
15:43 29,018.02 29,021.25 29,016.40 29,021.25 72.2K
15:44 29,021.25 29,021.25 29,019.63 29,019.63 72.3K
15:45 29,023.85 29,023.85 29,022.24 29,022.24 66.9K
15:46 29,020.62 29,020.62 29,014.85 29,016.46 76.2K
15:47 29,014.85 29,018.08 29,014.85 29,018.08 66.2K
15:48 29,014.85 29,018.08 29,014.85 29,014.85 259.6K
15:49 29,014.85 29,014.85 29,014.85 29,014.85 90.3K
15:50 29,014.85 29,014.85 29,014.85 29,014.85 78.9K
15:51 29,014.85 29,014.85 29,009.93 29,009.93 464.2K
15:52 29,009.93 29,009.93 29,009.93 29,009.93 61.0K
15:53 29,009.93 29,011.54 29,009.93 29,011.54 1,330.4K
15:54 29,009.93 29,009.93 28,994.31 28,994.31 1,072.5K
15:55 28,994.31 28,994.31 28,991.50 28,993.11 398.8K
15:56 28,991.50 28,991.50 28,991.50 28,991.50 695.4K
15:57 28,991.50 28,993.11 28,991.50 28,991.50 96.3K
15:58 28,985.72 28,987.33 28,985.72 28,987.33 78.4K
15:59 28,985.72 28,985.72 28,985.72 28,985.72 11,519.4K
16:00 28,987.33 28,988.04 28,985.72 28,988.04 392.0K
16:01 28,982.02 28,984.54 28,981.32 28,982.93 115.4K
16:02 28,982.93 28,982.93 28,977.16 28,978.77 85.9K
16:03 28,977.16 28,977.16 28,975.54 28,975.54 63.3K
16:04 28,968.50 28,993.17 28,968.50 28,993.17 88.4K
16:05 28,987.40 29,006.50 28,987.40 29,006.50 92.8K
16:06 29,003.27 29,006.50 29,001.66 29,006.50 82.1K
16:07 29,001.66 29,006.50 29,001.66 29,001.66 72.2K
16:08 29,004.89 29,009.05 29,004.89 29,007.43 69.5K
16:09 29,007.43 29,012.28 29,007.43 29,010.66 336.0K
16:10 29,007.43 29,014.00 29,007.43 29,012.59 62.5K
16:11 29,012.59 29,018.37 29,012.59 29,015.82 80.7K
16:12 29,012.59 29,018.37 29,012.59 29,018.37 94.1K
16:13 29,018.37 29,021.59 29,018.37 29,021.59 72.3K
16:14 29,021.59 29,024.87 29,021.59 29,023.26 454.6K
16:15 29,023.26 29,023.26 29,021.65 29,021.65 541.9K
16:16 29,023.76 29,023.76 29,011.33 29,011.33 82.2K
16:17 29,011.33 29,022.09 29,011.33 29,022.09 63.6K
16:18 29,026.25 29,029.48 29,026.25 29,029.48 103.1K
16:19 29,027.86 29,027.86 29,019.69 29,019.69 115.2K
16:20 29,019.69 29,019.69 29,019.69 29,019.69 60.2K
16:21 29,007.36 29,007.36 29,007.36 29,007.36 288.3K
16:22 29,008.97 29,008.97 29,007.36 29,007.36 84.3K
16:23 29,007.36 29,011.43 29,003.20 29,011.43 235.1K
16:24 29,011.43 29,013.04 29,011.43 29,011.43 67.0K
16:25 29,011.43 29,011.43 29,011.43 29,011.43 60.2K
16:26 29,013.04 29,013.04 28,988.73 28,988.73 161.8K
16:27 28,988.73 28,990.34 28,988.73 28,988.73 200.9K
16:28 28,988.73 28,990.34 28,988.73 28,990.34 78.3K
16:29 28,996.11 28,996.11 28,994.50 28,994.50 147.6K
16:30 28,996.11 29,001.18 28,993.80 29,001.18 83.1K
16:31 28,999.57 28,999.57 28,981.55 28,982.95 105.4K
16:32 28,982.95 28,982.95 28,982.95 28,982.95 337.2K
16:33 28,982.95 28,982.95 28,974.51 28,974.51 180.5K
16:34 28,991.84 28,995.06 28,991.84 28,995.06 106.2K
16:35 28,993.45 29,001.63 28,993.45 29,001.63 173.6K
16:36 29,000.01 29,006.34 29,000.01 29,006.34 79.0K
16:37 29,006.34 29,006.34 28,999.81 28,999.81 143.3K
16:38 28,999.81 29,006.34 28,999.81 29,004.73 97.0K
16:39 29,004.73 29,006.34 29,004.73 29,006.34 138.5K
16:40 29,004.73 29,006.34 29,004.73 29,004.73 349.9K
16:41 29,004.73 29,023.40 29,004.03 29,023.40 83.6K
16:42 29,023.40 29,025.02 29,021.79 29,021.79 90.3K
16:43 29,021.79 29,023.40 29,021.79 29,023.40 91.1K
16:44 29,021.79 29,021.79 29,021.79 29,021.79 66.2K
16:45 29,021.79 29,021.79 29,021.79 29,021.79 114.4K
16:46 29,021.79 29,021.79 29,001.24 29,001.24 73.8K
16:47 29,016.24 29,016.24 29,016.24 29,016.24 75.0K
16:48 29,016.24 29,016.24 29,016.24 29,016.24 120.3K
16:49 29,016.24 29,018.35 29,016.24 29,018.35 123.4K
16:50 29,018.35 29,018.35 29,008.51 29,009.39 89.3K
16:51 29,009.39 29,015.16 29,009.39 29,012.35 87.2K
16:52 29,012.35 29,012.35 29,012.35 29,012.35 272.1K
16:53 29,012.35 29,012.35 29,003.56 29,003.56 249.4K
16:54 29,003.56 29,003.56 29,003.56 29,003.56 264.7K
16:55 28,998.61 28,998.61 28,996.99 28,998.40 286.0K
16:56 28,998.40 29,005.09 28,997.70 29,005.09 242.1K
16:57 29,003.47 29,005.79 29,003.47 29,005.79 133.0K
16:58 29,004.17 29,004.17 29,004.17 29,004.17 66.2K
16:59 29,004.17 29,005.79 29,004.17 29,004.17 96.2K
17:00 29,000.16 29,001.78 29,000.16 29,000.16 780.8K
17:01 29,000.16 29,000.16 28,996.93 28,996.93 162.4K
17:02 28,995.32 29,003.29 28,995.32 29,003.29 79.7K
17:03 28,986.83 28,994.22 28,986.83 28,994.22 367.9K
17:04 28,992.60 28,994.22 28,992.60 28,992.60 566.8K
17:05 29,000.78 29,000.78 28,999.17 28,999.17 107.2K
17:06 28,999.17 28,999.17 28,983.70 28,983.70 138.9K
17:07 28,980.18 28,983.41 28,979.68 28,979.68 82.8K
17:08 28,979.68 28,981.30 28,976.46 28,976.46 2,212.3K
17:09 28,976.46 28,976.46 28,973.23 28,973.23 12.8K
17:10 28,971.62 28,971.62 28,971.62 28,971.62 96.2K
17:11 28,971.62 28,971.62 28,966.78 28,971.62 114.2K
17:12 28,971.62 28,974.84 28,971.62 28,974.84 73.6K
17:13 28,974.84 28,974.84 28,974.84 28,974.84 60.1K
17:14 28,974.84 28,974.84 28,971.62 28,971.62 78.1K
17:15 28,971.62 28,971.62 28,964.87 28,968.10 61.0K
17:16 28,961.65 28,980.76 28,961.65 28,980.76 470.8K
17:17 28,980.76 28,982.16 28,980.76 28,982.16 32.8K
17:18 28,993.79 28,999.57 28,993.79 28,999.57 202.7K
17:19 28,996.34 29,002.79 28,996.34 29,002.79 48.9K
17:20 29,001.18 29,002.79 28,999.57 29,002.79 336.6K
17:21 29,001.18 29,007.63 29,001.18 29,007.63 276.6K
17:22 29,001.18 29,001.18 29,001.18 29,001.18 66.9K
17:23 28,999.57 29,001.59 28,996.75 29,001.59 79.5K
17:24 28,996.75 29,001.59 28,996.75 28,996.75 66.1K
17:25 28,996.75 29,004.82 28,982.66 29,004.82 100.3K
17:26 29,003.21 29,004.82 28,999.98 28,999.98 228.5K
17:27 28,999.98 29,003.21 28,996.75 28,996.75 96.2K
17:28 28,998.37 29,008.13 28,998.37 29,008.13 84.9K
17:29 29,008.13 29,009.74 28,990.81 28,990.81 91.8K
17:30 28,992.42 28,994.03 28,992.42 28,992.42 132.3K
17:31 28,995.65 28,995.65 28,995.65 28,995.65 186.5K
17:32 28,998.87 29,026.88 28,998.87 29,026.88 1,462.1K
17:33 29,025.26 29,030.19 29,025.26 29,030.19 91.0K
17:34 29,030.19 29,030.89 29,030.19 29,030.89 79.0K
17:35 29,030.89 29,031.59 29,013.57 29,031.59 193.1K
17:36 29,031.59 29,031.59 29,030.19 29,030.19 121.1K
17:37 29,030.19 29,030.19 29,026.96 29,026.96 90.3K
17:38 29,021.13 29,027.92 29,020.33 29,020.33 379.2K
17:39 29,018.72 29,026.86 29,018.72 29,026.86 175.0K
17:40 29,025.25 29,034.93 29,025.25 29,034.93 198.7K
17:41 29,030.30 29,030.30 29,023.84 29,023.84 151.1K
17:42 29,023.84 29,023.84 29,019.00 29,019.00 217.3K
17:43 29,020.62 29,020.62 29,015.28 29,015.28 96.9K
17:44 29,015.28 29,020.12 29,015.28 29,016.89 78.2K
17:45 29,016.89 29,023.35 29,016.89 29,023.35 223.4K
17:46 29,016.89 29,023.35 29,016.89 29,023.35 109.0K
17:47 29,018.51 29,023.35 29,016.89 29,016.89 80.8K
17:48 29,021.73 29,024.28 29,021.73 29,024.20 93.1K
17:49 29,024.99 29,024.99 29,019.21 29,019.21 88.3K
17:50 29,017.60 29,022.44 29,017.60 29,017.60 67.0K
17:51 29,017.60 29,028.21 29,017.60 29,028.21 82.8K
17:52 29,023.37 29,028.21 29,023.37 29,024.99 102.3K
17:53 29,024.99 29,028.21 29,023.37 29,023.37 84.2K
17:54 29,023.37 29,045.78 29,023.37 29,044.16 77.7K
17:55 29,039.03 29,040.65 29,039.03 29,040.65 90.1K
17:56 29,040.65 29,040.65 29,027.48 29,027.48 134.7K
17:57 29,028.80 29,029.74 29,023.96 29,029.74 77.0K
17:58 29,034.58 29,034.58 29,029.74 29,029.74 136.3K
17:59 29,034.58 29,040.20 29,034.58 29,040.20 86.9K
18:00 29,040.20 29,040.20 29,033.95 29,033.95 110.7K
18:01 29,033.95 29,041.34 29,033.95 29,041.34 1,318.6K
18:02 29,041.34 29,049.41 29,041.34 29,042.96 670.3K
18:03 29,041.34 29,041.34 29,024.02 29,024.02 125.3K
18:04 29,004.33 29,020.74 29,004.33 29,020.74 318.6K
18:05 29,020.74 29,022.36 29,016.34 29,016.34 149.0K
18:06 29,016.34 29,016.34 29,016.34 29,016.34 132.3K
18:07 29,016.34 29,019.57 29,016.34 29,019.57 102.1K
18:08 29,019.57 29,019.57 29,019.57 29,019.57 54.1K
18:09 29,019.57 29,019.57 29,019.57 29,019.57 60.8K
18:10 29,022.79 29,022.79 29,017.31 29,017.31 202.8K
18:11 29,019.28 29,019.28 29,016.06 29,016.06 83.8K
18:12 29,014.44 29,017.67 29,012.83 29,012.83 276.6K
18:13 29,012.83 29,012.83 29,012.83 29,012.83 78.2K
18:14 29,012.83 29,020.77 29,012.83 29,020.77 97.7K
18:15 29,019.16 29,020.77 29,019.16 29,019.16 78.2K
18:16 29,020.77 29,022.38 28,985.54 28,985.54 230.0K
18:17 28,987.16 29,003.56 28,987.16 29,000.34 85.8K
18:18 29,000.34 29,003.56 29,000.34 29,000.34 72.2K
18:19 29,002.98 29,007.82 28,980.80 28,980.80 234.9K
18:20 28,983.32 28,983.32 28,979.31 28,982.97 246.5K
18:21 28,981.36 28,981.36 28,978.54 28,978.54 236.6K
18:22 28,983.38 28,983.67 28,978.75 28,978.75 425.5K
18:23 28,978.75 28,978.75 28,978.75 28,978.75 67.0K
18:24 28,978.75 28,980.37 28,977.14 28,977.14 413.8K
18:25 28,977.14 28,982.76 28,977.14 28,982.76 163.0K
18:26 28,982.76 28,982.76 28,982.76 28,982.76 66.1K
18:27 28,982.76 28,982.76 28,982.76 28,982.76 66.9K
18:28 28,982.76 28,982.76 28,980.65 28,980.65 247.2K
18:29 28,980.65 28,980.65 28,980.65 28,980.65 426.9K
18:30 28,975.81 28,975.81 28,975.81 28,975.81 541.1K
18:31 28,975.81 28,975.81 28,975.81 28,975.81 0.8K
18:32 28,975.81 28,980.65 28,975.81 28,975.81 216.4K
18:33 28,975.81 28,975.81 28,975.81 28,975.81 6.0K
18:34 28,975.81 28,982.27 28,975.81 28,982.27 162.4K
18:35 28,982.27 28,983.88 28,982.27 28,983.88 114.3K
18:36 28,985.49 28,985.49 28,985.49 28,985.49 37.6K
18:37 28,985.49 29,009.86 28,985.49 28,990.48 1,049.7K
18:38 28,992.59 28,994.21 28,992.59 28,994.21 109.0K
18:39 28,994.21 28,994.21 28,969.00 28,969.00 102.3K
18:40 28,998.13 28,998.13 28,998.13 28,998.13 55.0K
18:51 29,002.98 29,002.98 29,002.98 29,002.98 3,923.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし