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 29,101.14 29,101.14 29,070.48 29,082.03 20.9K
09:51 29,082.03 29,087.45 29,072.35 29,087.45 154.8K
09:52 29,087.45 29,088.36 29,087.45 29,088.36 25.4K
09:53 29,088.36 29,088.36 29,088.36 29,088.36 16.1K
09:54 29,088.36 29,088.36 29,083.52 29,083.52 126.0K
09:55 29,083.52 29,089.97 29,083.52 29,089.97 90.0K
09:56 29,089.97 29,089.97 29,083.52 29,083.52 60.0K
09:57 29,083.52 29,086.75 29,083.52 29,086.75 6.0K
09:58 29,086.75 29,086.75 29,086.75 29,086.75 0.0K
09:59 29,086.75 29,086.75 29,086.75 29,086.75 18.0K
10:00 29,086.75 29,086.75 29,059.54 29,063.82 996.1K
10:01 29,065.93 29,067.54 29,058.95 29,062.18 282.6K
10:02 29,062.18 29,063.79 29,062.18 29,063.79 34.1K
10:03 29,047.40 29,052.24 29,047.40 29,049.02 411.9K
10:04 29,045.79 29,045.79 29,017.17 29,017.17 1,779.0K
10:05 29,020.40 29,046.72 29,020.40 29,046.72 385.1K
10:06 29,046.72 29,046.72 29,030.59 29,032.20 2,042.9K
10:07 29,037.04 29,041.88 29,037.04 29,038.66 507.9K
10:08 29,038.66 29,039.13 29,037.72 29,039.13 687.7K
10:09 29,029.86 29,037.02 29,022.96 29,022.96 235.0K
10:10 29,027.17 29,050.81 29,022.96 29,050.81 188.4K
10:11 29,050.81 29,080.32 29,050.81 29,078.71 271.3K
10:12 29,078.71 29,105.90 29,077.09 29,105.90 233.7K
10:13 29,100.12 29,100.12 29,079.57 29,079.57 93.0K
10:14 29,081.18 29,082.80 29,081.18 29,081.18 119.9K
10:15 29,082.80 29,082.80 29,076.34 29,079.78 157.2K
10:16 29,078.16 29,078.16 29,042.93 29,042.93 76.0K
10:17 29,038.72 29,042.15 29,038.72 29,042.15 555.4K
10:18 29,042.15 29,042.15 29,034.08 29,034.08 203.7K
10:19 29,035.70 29,063.38 29,033.59 29,063.38 312.6K
10:20 29,063.38 29,074.93 29,063.38 29,074.25 858.7K
10:21 29,077.78 29,082.20 29,077.78 29,080.59 383.3K
10:22 29,071.33 29,071.33 29,066.44 29,069.67 622.4K
10:23 29,069.38 29,080.72 29,067.76 29,080.72 860.4K
10:24 29,080.72 29,080.72 29,079.10 29,079.10 978.1K
10:25 29,080.72 29,080.72 29,067.56 29,068.47 205.3K
10:26 29,068.47 29,068.47 29,047.63 29,047.63 413.3K
10:27 29,054.09 29,054.09 29,025.16 29,025.16 1,927.3K
10:28 29,020.32 29,026.67 29,016.99 29,016.99 1,151.5K
10:29 29,016.99 29,017.86 29,008.18 29,017.86 52.1K
10:30 29,013.02 29,013.02 29,009.79 29,011.40 54.0K
10:31 29,011.40 29,011.40 29,006.98 29,008.59 51.7K
10:32 29,010.21 29,010.21 29,001.00 29,001.00 257.9K
10:33 28,992.48 28,994.09 28,989.25 28,994.09 141.8K
10:34 28,994.09 28,995.70 28,992.48 28,994.09 526.2K
10:35 28,994.09 28,994.09 28,992.48 28,992.48 18.0K
10:36 28,992.48 28,992.48 28,987.64 28,987.64 131.5K
10:37 28,989.25 28,990.86 28,989.25 28,990.86 42.0K
10:38 29,003.99 29,003.99 28,989.90 28,989.90 325.2K
10:39 28,991.30 29,008.19 28,989.69 28,990.72 942.7K
10:40 28,992.33 28,992.33 28,990.72 28,990.72 1,200.1K
10:41 28,992.33 29,002.27 28,990.72 29,002.27 142.4K
10:42 29,002.27 29,017.09 29,002.27 29,017.09 1,089.5K
10:43 29,000.69 29,002.35 28,999.13 28,999.13 705.4K
10:44 28,999.13 29,000.74 28,999.13 29,000.74 125.5K
10:45 29,002.35 29,002.35 28,986.50 28,986.50 157.9K
10:46 28,988.11 28,988.11 28,983.27 28,983.27 108.7K
10:47 28,984.89 28,987.70 28,984.89 28,987.70 27.4K
10:48 28,989.31 28,989.31 28,986.03 28,986.03 19.1K
10:49 28,986.03 28,989.26 28,986.03 28,989.26 45.1K
10:50 28,986.03 28,987.64 28,986.03 28,987.64 30.0K
10:51 28,976.10 28,976.10 28,976.10 28,976.10 36.3K
10:52 28,975.39 28,978.62 28,975.39 28,978.62 684.7K
10:53 28,979.32 28,984.16 28,979.32 28,984.16 12.7K
10:54 28,979.32 28,984.16 28,979.32 28,984.16 94.1K
10:55 28,985.04 28,985.04 28,980.20 28,980.20 58.0K
10:56 28,980.20 28,980.20 28,980.20 28,980.20 0.0K
10:57 28,980.20 28,980.20 28,956.22 28,964.29 205.2K
10:58 28,970.86 28,970.86 28,969.24 28,970.86 13.6K
10:59 28,970.86 28,970.86 28,964.29 28,967.52 260.7K
11:00 28,967.52 28,970.75 28,967.52 28,970.75 78.1K
11:01 28,993.84 28,993.84 28,990.62 28,990.62 36.8K
11:02 28,990.62 28,990.62 28,985.78 28,985.78 653.3K
11:03 28,990.67 29,010.20 28,990.67 29,010.20 452.4K
11:04 29,010.20 29,010.20 28,998.90 28,998.90 907.0K
11:05 28,997.29 29,002.13 28,997.29 29,002.13 288.2K
11:06 29,002.13 29,004.77 28,994.93 28,994.93 18.5K
11:07 28,994.93 28,994.93 28,993.31 28,993.31 134.1K
11:08 28,993.31 28,993.31 28,991.70 28,993.31 96.8K
11:09 28,992.61 28,992.61 28,991.00 28,991.00 15.4K
11:10 28,991.00 28,991.00 28,991.00 28,991.00 0.0K
11:11 28,991.70 29,005.79 28,991.70 29,005.79 605.8K
11:12 29,000.95 29,000.95 29,000.25 29,000.95 832.3K
11:13 29,000.95 29,000.95 28,991.02 28,991.02 96.2K
11:14 28,991.02 28,991.02 28,991.02 28,991.02 24.0K
11:15 28,991.02 28,993.56 28,976.24 28,976.24 14.5K
11:16 28,976.24 28,981.08 28,976.24 28,981.08 144.7K
11:17 28,979.47 28,982.69 28,979.47 28,982.69 18.0K
11:18 29,000.02 29,000.02 29,000.02 29,000.02 0.8K
11:19 28,982.69 28,992.54 28,982.69 28,989.31 57.0K
11:20 28,992.54 29,009.86 28,987.70 29,009.86 144.8K
11:21 29,011.48 29,013.09 29,011.48 29,013.09 78.1K
11:22 29,013.09 29,013.09 29,011.48 29,011.48 20.7K
11:23 29,011.48 29,014.70 29,011.48 29,014.70 523.3K
11:24 29,014.70 29,014.70 29,005.02 29,009.86 390.1K
11:25 29,009.86 29,009.86 29,009.86 29,009.86 31.6K
11:26 29,009.86 29,009.86 29,009.86 29,009.86 372.3K
11:27 29,009.86 29,013.09 29,009.86 29,013.09 42.0K
11:28 29,013.09 29,013.09 28,976.87 28,976.87 149.1K
11:29 28,975.25 28,975.25 28,970.41 28,970.41 477.3K
11:30 28,970.41 28,972.03 28,970.41 28,972.03 102.1K
11:31 28,972.03 28,990.96 28,972.03 28,990.96 102.8K
11:32 28,990.96 28,990.96 28,984.51 28,984.51 396.1K
11:33 28,984.51 28,984.51 28,984.51 28,984.51 20.0K
11:34 28,986.12 28,986.12 28,970.41 28,970.41 610.3K
11:35 28,970.41 28,970.41 28,967.18 28,967.18 75.9K
11:36 28,971.32 28,971.32 28,967.81 28,970.62 185.1K
11:37 28,972.23 28,972.23 28,972.23 28,972.23 102.1K
11:38 28,972.23 28,972.23 28,972.23 28,972.23 30.0K
11:39 28,972.23 28,972.23 28,970.83 28,970.83 17.0K
11:40 28,970.83 28,970.83 28,967.60 28,970.83 90.1K
11:41 28,969.21 28,980.76 28,969.21 28,980.76 18.8K
11:42 28,980.76 28,986.80 28,980.76 28,983.57 224.4K
11:43 28,983.57 28,986.86 28,983.57 28,983.57 6.5K
11:44 28,980.06 28,983.57 28,980.06 28,982.17 38.6K
11:45 28,982.17 28,987.01 28,982.17 28,987.01 312.2K
11:46 28,987.01 28,987.01 28,987.01 28,987.01 84.8K
11:47 28,987.01 28,990.24 28,987.01 28,990.24 36.0K
11:48 28,991.85 28,991.85 28,990.24 28,990.24 270.3K
11:49 28,990.24 28,998.41 28,990.24 28,998.41 24.9K
11:50 28,998.41 28,998.41 28,982.56 28,982.56 88.1K
11:51 28,983.26 28,983.26 28,981.15 28,981.15 231.1K
11:52 28,981.15 28,981.15 28,974.70 28,974.70 1,351.6K
11:53 28,973.08 28,973.08 28,971.47 28,971.47 36.7K
11:54 28,969.86 28,969.86 28,968.24 28,968.24 186.1K
11:55 28,969.86 28,969.86 28,969.86 28,969.86 33.4K
11:56 28,973.61 28,973.61 28,964.03 28,964.03 211.8K
11:57 28,964.03 28,965.64 28,964.03 28,964.03 32.2K
11:58 28,965.64 28,967.25 28,964.03 28,967.25 60.0K
11:59 28,967.25 28,975.32 28,967.25 28,971.17 2,189.2K
12:00 28,959.62 28,961.24 28,959.62 28,961.24 103.6K
12:01 28,961.24 28,971.81 28,961.24 28,971.81 109.9K
12:02 28,971.81 28,971.81 28,969.49 28,969.49 74.5K
12:03 28,969.49 28,969.49 28,969.49 28,969.49 0.0K
12:04 28,969.49 28,969.49 28,965.56 28,965.56 120.8K
12:05 28,954.99 28,954.99 28,939.99 28,939.99 64.1K
12:06 28,935.30 28,935.30 28,935.30 28,935.30 67.2K
12:07 28,935.30 28,935.30 28,925.46 28,926.16 16.7K
12:08 28,931.00 28,936.54 28,931.00 28,936.54 354.9K
12:09 28,948.09 28,950.59 28,948.09 28,948.27 186.5K
12:10 28,950.59 28,950.59 28,950.59 28,950.59 66.2K
12:11 28,950.59 28,950.59 28,950.59 28,950.59 6.8K
12:12 28,950.59 28,950.59 28,950.59 28,950.59 108.1K
12:13 28,950.59 28,950.59 28,948.97 28,948.97 189.0K
12:14 28,950.59 28,950.59 28,950.59 28,950.59 48.1K
12:15 28,950.59 28,950.59 28,949.88 28,949.88 79.8K
12:16 28,949.88 28,949.88 28,948.27 28,948.27 42.8K
12:17 28,948.27 28,971.24 28,948.27 28,969.63 54.9K
12:18 28,969.63 28,969.63 28,968.02 28,968.02 12.7K
12:19 28,968.02 28,968.02 28,968.02 28,968.02 462.4K
12:20 28,968.02 28,969.63 28,968.02 28,969.63 86.7K
12:21 28,969.63 28,981.18 28,969.63 28,981.18 19.8K
12:22 28,981.18 28,981.18 28,981.18 28,981.18 6.0K
12:23 28,981.18 28,981.18 28,981.18 28,981.18 12.0K
12:24 28,962.24 28,962.24 28,959.01 28,959.01 43.8K
12:25 28,959.01 28,959.01 28,957.40 28,957.40 228.1K
12:26 28,962.24 28,962.24 28,962.24 28,962.24 156.1K
12:27 28,963.85 28,963.85 28,963.85 28,963.85 18.0K
12:28 28,975.40 28,975.40 28,975.40 28,975.40 10.9K
12:29 28,973.79 28,973.79 28,970.56 28,970.56 60.9K
12:30 28,970.56 28,970.56 28,967.34 28,970.56 2,568.4K
12:31 28,970.56 28,970.56 28,970.56 28,970.56 6.0K
12:32 28,970.56 28,986.42 28,970.56 28,986.42 74.3K
12:33 28,986.42 28,988.03 28,982.17 28,982.17 35.5K
12:34 28,985.40 28,994.40 28,985.40 28,994.40 2,068.1K
12:35 28,994.40 28,994.40 28,994.40 28,994.40 91.5K
12:36 28,994.40 28,999.68 28,980.75 28,980.75 176.8K
12:37 28,982.36 28,982.36 28,982.36 28,982.36 108.8K
12:38 28,981.66 28,981.66 28,981.66 28,981.66 367.8K
12:39 28,981.66 28,981.66 28,981.66 28,981.66 84.1K
12:40 28,994.78 29,006.33 28,994.78 29,006.33 95.2K
12:41 29,006.33 29,006.33 29,006.33 29,006.33 30.0K
12:42 28,993.20 28,993.91 28,993.20 28,993.91 13.6K
12:43 28,977.17 28,977.17 28,975.56 28,977.17 198.2K
12:44 28,977.17 28,977.17 28,977.17 28,977.17 0.0K
12:45 28,977.17 28,977.17 28,975.56 28,977.17 470.7K
12:46 28,977.17 28,977.17 28,973.95 28,973.95 1,986.3K
12:47 28,973.95 28,973.95 28,973.95 28,973.95 205.8K
12:48 28,991.97 28,996.99 28,976.02 28,996.99 6,429.3K
12:49 29,014.74 29,029.26 29,009.90 29,029.26 12,863.0K
12:50 29,040.56 29,040.56 29,037.33 29,037.33 9,165.4K
12:51 29,037.62 29,045.69 29,037.62 29,045.69 705.0K
12:52 29,045.69 29,049.88 29,044.07 29,046.65 495.3K
12:53 29,046.65 29,047.77 29,046.65 29,047.77 528.2K
12:54 29,047.77 29,049.38 29,047.77 29,049.38 103.7K
12:55 29,051.49 29,051.49 29,046.65 29,046.65 60.5K
12:56 29,049.88 29,049.88 29,046.65 29,049.88 338.7K
12:57 29,049.88 29,049.88 29,049.88 29,049.88 284.3K
12:58 29,049.88 29,051.49 29,047.07 29,047.07 74.1K
12:59 29,047.07 29,047.07 29,044.34 29,044.34 138.2K
13:00 29,050.79 29,050.79 29,050.79 29,050.79 713.9K
13:01 29,050.79 29,050.79 29,045.95 29,045.95 330.1K
13:02 29,044.34 29,044.34 29,044.34 29,044.34 49.8K
13:03 29,044.34 29,044.34 29,044.34 29,044.34 60.5K
13:04 29,042.72 29,044.34 29,042.72 29,044.34 533.6K
13:05 29,041.11 29,041.11 29,037.88 29,037.88 42.3K
13:06 29,037.88 29,041.11 29,037.88 29,041.11 459.9K
13:07 29,039.49 29,051.04 29,039.49 29,049.43 52.2K
13:08 29,051.04 29,055.88 29,049.43 29,055.88 233.9K
13:09 29,055.88 29,055.88 29,052.60 29,052.60 68.1K
13:10 29,037.83 29,042.67 29,035.51 29,041.96 150.4K
13:11 29,041.96 29,044.28 29,039.44 29,039.44 45.8K
13:12 29,044.28 29,044.98 29,044.28 29,044.98 141.8K
13:13 29,044.98 29,044.98 29,043.37 29,043.37 127.0K
13:14 29,043.37 29,043.37 29,043.37 29,043.37 18.1K
13:15 29,044.98 29,044.98 29,041.76 29,043.37 136.4K
13:16 29,043.37 29,043.37 29,040.14 29,040.14 70.0K
13:17 29,041.76 29,041.76 29,040.35 29,040.35 61.8K
13:18 29,040.35 29,040.35 29,040.35 29,040.35 18.1K
13:19 29,038.74 29,040.35 29,038.74 29,040.35 18.1K
13:20 29,041.05 29,041.05 29,041.05 29,041.05 463.5K
13:21 29,041.05 29,041.05 29,040.35 29,040.35 161.3K
13:22 29,040.35 29,040.35 29,038.74 29,039.65 49.1K
13:23 29,039.65 29,041.05 29,039.65 29,041.05 70.8K
13:24 29,052.60 29,052.60 29,042.92 29,042.92 887.0K
13:25 29,042.92 29,042.92 29,042.92 29,042.92 223.5K
13:26 29,042.92 29,042.92 29,030.49 29,030.49 26.0K
13:27 29,034.90 29,041.46 29,034.90 29,041.46 47.9K
13:28 29,043.07 29,043.07 29,041.46 29,041.46 664.4K
13:29 29,041.46 29,043.07 29,041.46 29,043.07 18.1K
13:30 29,041.46 29,043.07 29,041.46 29,041.46 218.2K
13:31 29,041.46 29,041.46 29,027.85 29,027.85 66.1K
13:32 29,027.85 29,027.85 29,027.14 29,027.14 56.6K
13:33 29,028.76 29,028.76 29,022.19 29,027.03 175.2K
13:34 29,028.65 29,028.65 29,028.65 29,028.65 30.2K
13:35 29,028.65 29,028.65 29,028.65 29,028.65 0.0K
13:36 29,027.03 29,038.44 29,027.03 29,038.44 160.1K
13:37 29,040.55 29,040.55 29,036.83 29,040.55 80.6K
13:38 29,042.16 29,046.51 29,042.16 29,046.51 400.1K
13:39 29,046.51 29,046.51 29,046.51 29,046.51 126.9K
13:40 29,048.12 29,048.12 29,046.51 29,046.51 151.1K
13:41 29,043.28 29,043.98 29,029.21 29,029.21 218.1K
13:42 29,032.23 29,032.23 29,027.30 29,028.70 300.5K
13:43 29,027.30 29,028.91 29,027.30 29,027.30 24.8K
13:44 29,027.30 29,027.30 29,027.30 29,027.30 2.7K
13:45 29,027.30 29,027.30 29,024.07 29,025.48 230.0K
13:46 29,025.48 29,025.48 29,019.23 29,019.23 153.9K
13:47 29,019.23 29,019.23 29,012.67 29,012.67 56.5K
13:48 29,012.67 29,014.28 29,012.67 29,012.67 193.2K
13:49 29,012.67 29,012.67 29,007.09 29,007.97 283.1K
13:50 29,015.13 29,015.13 29,002.28 29,002.28 587.4K
13:51 29,005.51 29,005.51 28,993.96 28,993.96 1,328.9K
13:52 28,993.96 28,997.19 28,991.41 28,991.41 73.3K
13:53 28,991.41 28,996.75 28,991.41 28,996.75 18.8K
13:54 28,996.75 28,996.75 28,996.75 28,996.75 106.9K
13:55 28,991.91 29,004.02 28,991.91 29,004.02 72.9K
13:56 29,004.02 29,007.24 29,002.40 29,002.40 127.5K
13:57 29,002.40 29,013.02 29,002.40 29,013.02 20.4K
13:58 29,008.18 29,016.98 29,008.18 29,016.98 327.9K
13:59 29,016.98 29,016.98 29,011.20 29,011.91 1.5K
14:00 29,011.91 29,017.68 29,011.91 29,017.68 55.1K
14:01 29,017.68 29,017.68 29,017.68 29,017.68 54.3K
14:02 29,017.68 29,017.68 29,017.68 29,017.68 0.0K
14:03 29,016.07 29,017.68 29,016.07 29,017.68 24.2K
14:04 29,023.45 29,023.45 29,023.45 29,023.45 6.8K
14:05 29,023.45 29,029.00 29,023.45 29,029.00 387.4K
14:06 29,029.00 29,029.00 29,024.16 29,024.16 410.8K
14:07 29,024.16 29,024.16 29,024.16 29,024.16 2.0K
14:08 29,024.16 29,029.00 29,024.16 29,029.00 6.0K
14:09 29,029.00 29,029.00 29,029.00 29,029.00 139.0K
14:10 29,029.00 29,030.61 29,029.00 29,030.61 6.0K
14:11 29,030.61 29,036.39 29,030.61 29,036.39 204.1K
14:12 29,036.39 29,042.16 29,036.39 29,042.16 7.6K
14:13 29,040.55 29,040.55 29,038.93 29,038.93 108.8K
14:14 29,038.93 29,038.93 29,038.93 29,038.93 13.5K
14:15 29,038.93 29,038.93 29,021.61 29,038.93 20.0K
14:16 29,040.34 29,040.34 29,034.57 29,034.57 8.0K
14:17 29,032.95 29,034.57 29,032.95 29,032.95 21.5K
14:18 29,034.57 29,034.57 29,034.57 29,034.57 6.7K
14:19 29,033.86 29,033.86 29,032.25 29,032.25 52.8K
14:20 29,032.25 29,033.86 29,032.25 29,033.86 30.2K
14:21 29,033.86 29,033.86 29,029.02 29,033.86 1,619.2K
14:22 29,033.86 29,033.86 29,030.64 29,033.86 102.7K
14:23 29,037.09 29,037.09 29,037.09 29,037.09 2,630.8K
14:24 29,037.09 29,037.09 29,037.09 29,037.09 24.2K
14:25 29,037.09 29,037.09 29,032.25 29,032.25 36.3K
14:26 29,032.25 29,032.25 29,025.69 29,025.69 58.2K
14:27 29,025.69 29,037.23 29,025.69 29,036.95 106.2K
14:28 29,036.95 29,042.72 29,036.95 29,041.11 259.0K
14:29 29,041.11 29,041.11 29,041.11 29,041.11 128.6K
14:30 29,041.11 29,044.62 29,041.11 29,044.62 31.0K
14:31 29,044.62 29,044.62 29,044.62 29,044.62 60.4K
14:32 29,044.62 29,044.62 29,044.62 29,044.62 0.0K
14:33 29,044.62 29,046.24 29,044.62 29,046.24 79.3K
14:34 29,046.24 29,046.24 29,034.69 29,034.69 18.6K
14:35 29,034.69 29,034.69 29,029.56 29,029.56 25.0K
14:36 29,029.56 29,029.56 29,029.56 29,029.56 0.0K
14:37 29,029.56 29,029.56 29,029.56 29,029.56 12.1K
14:38 29,029.56 29,029.56 29,029.56 29,029.56 8.1K
14:39 29,026.33 29,032.89 29,026.33 29,032.89 15.2K
14:40 29,039.35 29,058.96 29,039.35 29,058.96 2,939.5K
14:41 29,058.96 29,064.25 29,058.96 29,064.25 44.1K
14:42 29,064.25 29,064.25 29,062.84 29,062.84 2.0K
14:43 29,062.84 29,062.84 29,059.62 29,059.62 27.6K
14:44 29,061.23 29,061.23 29,061.23 29,061.23 82.5K
14:45 29,061.23 29,061.23 29,059.62 29,059.62 6.0K
14:46 29,056.39 29,056.39 29,056.39 29,056.39 127.8K
14:47 29,056.39 29,057.80 29,056.39 29,057.09 26.9K
14:48 29,057.09 29,061.93 29,055.48 29,055.48 78.6K
14:49 29,055.48 29,060.32 29,055.48 29,060.32 66.5K
14:50 29,060.32 29,060.32 29,060.32 29,060.32 25.0K
14:51 29,060.32 29,060.32 29,057.09 29,057.09 6.0K
14:52 29,058.71 29,060.32 29,058.71 29,058.71 164.1K
14:53 29,059.41 29,064.25 29,059.41 29,064.25 567.3K
14:54 29,067.48 29,096.10 29,067.48 29,096.10 4,362.3K
14:55 29,102.55 29,109.01 29,102.55 29,107.39 3,103.7K
14:56 29,109.01 29,115.46 29,109.01 29,113.85 558.1K
14:57 29,110.62 29,110.62 29,104.16 29,104.16 636.6K
14:58 29,100.94 29,104.45 29,100.94 29,104.45 12.8K
14:59 29,104.45 29,109.29 29,104.45 29,109.29 19.7K
15:00 29,109.29 29,115.07 29,109.29 29,115.07 9.1K
15:01 29,115.07 29,115.07 29,115.07 29,115.07 36.4K
15:02 29,115.07 29,115.07 29,111.84 29,113.45 84.8K
15:03 29,113.45 29,113.45 29,105.39 29,110.23 296.8K
15:04 29,110.23 29,110.23 29,110.23 29,110.23 0.0K
15:05 29,107.00 29,107.00 29,107.00 29,107.00 12.1K
15:06 29,111.84 29,111.84 29,107.00 29,107.00 309.0K
15:07 29,111.84 29,112.54 29,111.84 29,112.54 383.7K
15:08 29,112.54 29,114.16 29,112.54 29,114.16 490.8K
15:09 29,115.77 29,115.77 29,107.70 29,107.70 443.9K
15:10 29,107.70 29,107.70 29,081.43 29,081.43 57.0K
15:11 29,081.43 29,081.43 29,060.12 29,060.12 114.4K
15:12 29,060.12 29,061.73 29,060.12 29,061.73 90.8K
15:13 29,060.12 29,060.12 29,060.12 29,060.12 30.3K
15:14 29,085.66 29,085.66 29,077.60 29,077.60 292.2K
15:15 29,079.21 29,079.21 29,079.21 29,079.21 30.3K
15:16 29,084.05 29,085.66 29,079.21 29,085.66 169.5K
15:17 29,085.66 29,085.66 29,080.82 29,080.82 302.6K
15:18 29,079.21 29,079.21 29,074.37 29,075.98 490.1K
15:19 29,075.98 29,077.39 29,075.98 29,077.39 82.0K
15:20 29,077.39 29,077.39 29,076.68 29,076.68 3.4K
15:21 29,076.68 29,076.68 29,076.68 29,076.68 0.0K
15:22 29,076.68 29,076.68 29,072.52 29,072.52 170.2K
15:23 29,072.52 29,072.52 29,067.68 29,067.68 30.2K
15:24 29,064.46 29,066.07 29,064.46 29,066.07 429.3K
15:25 29,066.07 29,066.07 29,066.07 29,066.07 0.0K
15:26 29,066.07 29,070.91 29,066.07 29,070.91 25.0K
15:27 29,066.07 29,066.07 29,066.07 29,066.07 24.2K
15:28 29,066.07 29,066.07 29,066.07 29,066.07 16.3K
15:29 29,066.07 29,072.52 29,066.07 29,072.52 48.4K
15:30 29,072.52 29,075.75 29,072.52 29,075.75 62.0K
15:31 29,075.75 29,075.75 29,065.91 29,065.91 46.3K
15:32 29,065.91 29,065.91 29,064.29 29,064.29 43.0K
15:33 29,064.29 29,064.29 29,062.68 29,062.68 117.7K
15:34 29,062.68 29,062.68 29,034.15 29,034.15 511.1K
15:35 29,051.48 29,051.48 29,051.48 29,051.48 18.9K
15:36 29,056.40 29,056.40 29,054.79 29,054.79 57.9K
15:37 29,054.79 29,054.79 29,049.01 29,049.01 18.5K
15:38 29,050.63 29,051.33 29,050.63 29,051.33 48.5K
15:39 29,051.33 29,051.33 29,049.71 29,049.71 48.4K
15:40 29,049.01 29,049.01 29,049.01 29,049.01 291.7K
15:41 29,049.01 29,049.01 29,047.40 29,047.40 60.5K
15:42 29,047.40 29,051.33 29,047.40 29,051.33 32.3K
15:43 29,051.33 29,054.72 29,044.87 29,054.72 282.2K
15:44 29,054.72 29,054.72 29,051.49 29,051.49 1,361.7K
15:45 29,051.49 29,051.49 29,046.65 29,046.65 277.9K
15:46 29,046.65 29,046.65 29,040.32 29,040.32 200.8K
15:47 29,038.71 29,038.71 29,038.71 29,038.71 507.4K
15:48 29,038.71 29,038.71 29,038.71 29,038.71 0.0K
15:49 29,040.82 29,040.82 29,040.82 29,040.82 31.0K
15:50 29,040.82 29,042.43 29,040.82 29,042.43 924.1K
15:51 29,042.43 29,042.43 29,042.43 29,042.43 30.2K
15:52 29,040.82 29,040.82 29,035.04 29,038.77 256.5K
15:53 29,035.96 29,035.96 29,035.96 29,035.96 0.7K
15:54 29,035.96 29,035.96 29,035.96 29,035.96 6.0K
15:55 29,035.96 29,050.93 29,035.96 29,050.93 16.1K
15:56 29,050.93 29,061.31 29,050.02 29,061.31 1,276.9K
15:57 29,053.24 29,053.24 29,053.24 29,053.24 24.2K
15:58 29,053.24 29,055.35 29,053.24 29,055.35 3.4K
15:59 29,056.97 29,063.42 29,056.97 29,063.42 12.1K
16:00 29,063.42 29,063.42 29,063.42 29,063.42 18.1K
16:01 29,063.42 29,063.42 29,063.42 29,063.42 27.6K
16:02 29,063.42 29,063.42 29,061.81 29,061.81 122.3K
16:03 29,061.81 29,061.81 29,055.35 29,055.35 233.6K
16:04 29,055.35 29,055.35 29,050.51 29,050.51 561.7K
16:05 29,050.51 29,050.51 29,050.51 29,050.51 12.1K
16:06 29,052.62 29,052.62 29,051.01 29,052.62 46.4K
16:07 29,052.62 29,052.62 29,051.01 29,052.62 483.1K
16:08 29,047.78 29,047.78 29,044.55 29,046.17 1,554.9K
16:09 29,044.06 29,044.06 29,044.06 29,044.06 9.5K
16:10 29,044.06 29,044.06 29,039.22 29,039.22 476.5K
16:11 29,037.60 29,037.60 29,029.37 29,029.37 235.7K
16:12 29,022.92 29,022.92 29,022.92 29,022.92 2,400.1K
16:13 29,019.69 29,019.69 29,018.08 29,018.08 1,162.9K
16:14 29,014.85 29,019.69 29,014.85 29,019.69 301.2K
16:15 29,019.69 29,019.69 29,019.69 29,019.69 19.4K
16:16 29,019.69 29,022.92 29,019.69 29,022.92 66.3K
16:17 29,019.69 29,025.73 29,019.69 29,022.50 187.5K
16:18 29,027.35 29,027.35 29,024.12 29,025.73 265.3K
16:19 29,037.28 29,037.28 29,035.87 29,035.87 85.1K
16:20 29,037.49 29,037.49 29,012.78 29,012.78 73.9K
16:21 29,012.78 29,014.39 29,012.78 29,014.39 6.0K
16:22 29,014.39 29,014.39 29,011.16 29,011.16 48.2K
16:23 29,011.16 29,011.16 28,998.04 29,001.26 44.3K
16:24 29,002.88 29,002.88 29,002.88 29,002.88 168.8K
16:25 29,002.88 29,025.97 29,002.88 29,025.97 48.6K
16:26 29,042.11 29,045.34 29,042.11 29,042.11 3,390.1K
16:27 29,043.72 29,050.18 29,043.72 29,046.95 296.2K
16:28 29,048.56 29,050.18 29,046.95 29,046.95 392.9K
16:29 29,046.95 29,048.56 29,046.95 29,048.56 6.0K
16:30 29,048.56 29,054.34 29,048.56 29,054.34 46.2K
16:31 29,054.34 29,064.95 29,054.34 29,064.95 214.7K
16:32 29,064.95 29,064.95 29,064.95 29,064.95 96.8K
16:33 29,064.95 29,064.95 29,064.95 29,064.95 145.1K
16:34 29,064.95 29,065.66 29,064.95 29,065.66 6.7K
16:35 29,065.66 29,065.66 29,065.66 29,065.66 21.5K
16:36 29,065.66 29,065.66 29,065.66 29,065.66 526.1K
16:37 29,071.82 29,086.51 29,071.82 29,086.51 60.0K
16:38 29,086.51 29,086.51 29,086.51 29,086.51 6.1K
16:39 29,081.67 29,081.67 29,081.67 29,081.67 6.9K
16:40 29,081.67 29,081.67 29,080.05 29,080.05 66.5K
16:41 29,078.44 29,084.89 29,078.44 29,084.89 22.9K
16:42 29,084.89 29,086.51 29,084.89 29,086.51 60.5K
16:43 29,086.51 29,086.51 29,086.51 29,086.51 34.4K
16:44 29,086.51 29,086.51 29,081.67 29,081.67 6.0K
16:45 29,081.67 29,084.95 29,081.67 29,084.95 16.3K
16:46 29,084.95 29,084.95 29,084.95 29,084.95 0.0K
16:47 29,084.95 29,084.95 29,084.95 29,084.95 0.0K
16:48 29,084.95 29,088.18 29,084.95 29,088.18 199.6K
16:49 29,088.18 29,091.20 29,087.47 29,091.20 928.0K
16:50 29,085.94 29,089.87 29,085.03 29,085.03 490.5K
16:51 29,108.13 29,109.74 29,108.13 29,109.74 105.9K
16:52 29,109.74 29,109.74 29,109.74 29,109.74 0.0K
16:53 29,109.74 29,116.20 29,109.74 29,116.20 24.2K
16:54 29,116.20 29,116.20 29,116.20 29,116.20 0.8K
16:55 29,116.20 29,116.20 29,116.20 29,116.20 60.5K
16:56 29,116.20 29,117.81 29,103.23 29,103.23 1,204.4K
16:57 29,098.39 29,100.01 29,098.39 29,100.01 410.6K
16:58 29,106.46 29,106.46 29,095.84 29,098.39 488.3K
16:59 29,098.39 29,098.39 29,080.39 29,080.39 667.1K
17:00 29,093.55 29,093.55 29,077.42 29,077.42 507.3K
17:01 29,079.03 29,080.85 29,079.03 29,080.85 265.9K
17:02 29,082.46 29,087.30 29,082.46 29,087.30 458.6K
17:03 29,090.53 29,090.53 29,084.08 29,084.08 243.7K
17:04 29,084.08 29,097.24 29,084.08 29,097.24 380.8K
17:05 29,097.24 29,100.47 29,095.63 29,100.47 42.2K
17:06 29,100.47 29,100.47 29,100.47 29,100.47 0.0K
17:07 29,100.47 29,100.47 29,098.85 29,098.85 54.3K
17:08 29,096.04 29,096.04 29,094.43 29,094.43 12.7K
17:09 29,094.43 29,097.65 29,094.43 29,094.43 84.5K
17:10 29,092.81 29,094.43 29,092.81 29,094.43 26.3K
17:11 29,094.43 29,094.43 29,094.43 29,094.43 18.1K
17:12 29,094.43 29,100.88 29,094.43 29,100.88 182.3K
17:13 29,104.11 29,105.51 29,104.11 29,105.51 77.9K
17:14 29,105.51 29,110.85 29,105.51 29,110.85 12.8K
17:15 29,111.55 29,111.55 29,105.10 29,105.10 20.9K
17:16 29,110.64 29,110.64 29,110.64 29,110.64 65.3K
17:17 29,110.64 29,110.64 29,100.80 29,100.80 0.8K
17:18 29,092.73 29,092.73 29,092.73 29,092.73 169.0K
17:19 29,092.73 29,092.73 29,069.63 29,069.63 95.0K
17:20 29,076.09 29,080.98 29,076.09 29,080.98 12.9K
17:21 29,080.98 29,080.98 29,073.83 29,073.83 12.8K
17:22 29,073.83 29,073.83 29,070.54 29,070.54 30.2K
17:23 29,070.54 29,080.23 29,070.54 29,078.61 398.9K
17:24 29,085.07 29,085.07 29,085.07 29,085.07 29.3K
17:25 29,085.07 29,085.07 29,083.45 29,083.45 6.0K
17:26 29,083.45 29,083.45 29,078.61 29,078.61 24.2K
17:27 29,078.61 29,078.61 29,077.00 29,077.00 217.5K
17:28 29,077.00 29,077.00 29,051.90 29,051.90 76.1K
17:29 29,051.90 29,051.90 29,051.20 29,051.20 42.9K
17:30 29,051.20 29,057.65 29,051.20 29,057.65 12.1K
17:31 29,049.58 29,049.58 29,049.58 29,049.58 176.8K
17:32 29,049.58 29,049.58 29,043.81 29,043.81 244.8K
17:33 29,043.81 29,043.81 29,043.81 29,043.81 0.8K
17:34 29,043.81 29,048.65 29,040.58 29,040.58 126.7K
17:35 29,040.58 29,048.65 29,040.58 29,048.65 422.5K
17:36 29,045.42 29,045.42 29,038.97 29,038.97 36.2K
17:37 29,048.81 29,048.81 29,048.81 29,048.81 0.8K
17:38 29,048.81 29,052.10 29,048.81 29,052.10 15.3K
17:39 29,052.10 29,052.10 29,050.48 29,050.48 108.6K
17:40 29,040.64 29,040.64 29,034.78 29,038.00 57.2K
17:41 29,038.00 29,040.32 29,035.48 29,040.32 116.7K
17:42 29,040.32 29,040.32 29,040.32 29,040.32 72.4K
17:43 29,041.93 29,048.39 29,041.93 29,041.93 32.7K
17:44 29,046.77 29,046.77 29,038.71 29,046.77 205.2K
17:45 29,041.93 29,041.93 29,041.93 29,041.93 33.3K
17:46 29,044.48 29,044.48 29,040.47 29,040.47 109.7K
17:47 29,040.47 29,040.47 29,037.24 29,037.24 42.2K
17:48 29,037.24 29,040.47 29,037.24 29,040.47 78.5K
17:49 29,040.47 29,048.54 29,040.47 29,048.54 301.9K
17:50 29,043.70 29,043.70 29,042.08 29,042.08 66.4K
17:51 29,042.08 29,048.54 29,042.08 29,042.08 36.2K
17:52 29,042.08 29,042.08 29,042.08 29,042.08 0.0K
17:53 29,042.08 29,051.93 29,042.08 29,051.93 0.8K
17:54 29,051.93 29,051.93 29,048.29 29,048.29 22.9K
17:55 29,048.29 29,048.29 29,048.29 29,048.29 42.2K
17:56 29,048.29 29,048.29 29,046.88 29,046.88 36.9K
17:57 29,046.88 29,046.88 29,045.27 29,045.27 132.7K
17:58 29,043.65 29,043.65 29,043.65 29,043.65 24.1K
17:59 29,041.11 29,041.11 29,039.49 29,039.49 127.4K
18:00 29,041.11 29,041.11 29,039.49 29,039.49 247.3K
18:01 29,041.11 29,044.33 29,039.49 29,044.33 954.6K
18:02 29,047.56 29,049.17 29,047.56 29,047.56 60.4K
18:03 29,049.17 29,049.17 29,041.11 29,041.11 247.3K
18:04 29,041.11 29,041.11 29,041.11 29,041.11 205.3K
18:05 29,047.56 29,047.56 29,045.95 29,045.95 96.6K
18:06 29,045.95 29,045.95 29,044.33 29,044.33 144.9K
18:07 29,044.33 29,053.39 29,044.33 29,053.39 6.7K
18:08 29,058.23 29,058.23 29,058.23 29,058.23 205.4K
18:09 29,059.85 29,066.30 29,059.85 29,066.30 42.3K
18:10 29,060.96 29,060.96 29,059.35 29,059.35 147.7K
18:11 29,061.46 29,063.07 29,061.46 29,063.07 310.9K
18:12 29,064.69 29,064.69 29,061.46 29,061.46 73.2K
18:13 29,063.07 29,063.07 29,063.07 29,063.07 6.0K
18:14 29,063.07 29,063.07 29,040.07 29,040.07 1,008.2K
18:15 29,030.22 29,047.54 29,030.22 29,045.52 480.2K
18:16 29,043.90 29,043.90 29,043.90 29,043.90 265.8K
18:17 29,045.52 29,065.21 29,045.52 29,059.43 23.6K
18:18 29,056.62 29,056.62 29,056.62 29,056.62 113.0K
18:19 29,057.32 29,069.51 29,049.25 29,069.51 312.5K
18:20 29,064.09 29,076.34 29,064.09 29,076.34 952.4K
18:21 29,064.79 29,066.40 29,059.04 29,059.04 98.4K
18:22 29,059.04 29,075.33 29,059.04 29,069.47 573.8K
18:23 29,069.47 29,072.70 29,069.47 29,071.08 48.3K
18:24 29,071.08 29,071.08 29,071.08 29,071.08 6.0K
18:25 29,071.08 29,071.08 29,071.08 29,071.08 78.5K
18:26 29,071.08 29,076.86 29,071.08 29,076.86 48.1K
18:27 29,076.86 29,076.86 29,071.03 29,074.25 175.9K
18:28 29,074.25 29,075.87 29,074.25 29,074.25 48.3K
18:29 29,077.06 29,078.68 29,077.06 29,078.68 333.9K
18:30 29,044.03 29,044.03 29,037.00 29,037.00 80.0K
18:31 29,041.92 29,043.54 29,041.92 29,043.54 101.4K
18:32 29,055.08 29,055.08 29,041.49 29,043.10 260.4K
18:33 29,043.10 29,043.81 29,043.10 29,043.81 55.2K
18:34 29,043.81 29,054.77 29,043.81 29,051.54 93.6K
18:35 29,056.38 29,056.38 29,038.92 29,038.92 1,037.9K
18:36 29,038.92 29,038.92 29,024.15 29,024.15 103.6K
18:37 29,024.15 29,038.67 29,024.15 29,038.67 12.1K
18:38 29,038.67 29,050.22 29,038.67 29,050.22 10.1K
18:39 29,050.22 29,050.22 29,029.02 29,029.02 46.4K
18:40 29,029.02 29,029.02 29,029.02 29,029.02 0.0K
18:51 29,039.61 29,039.61 29,039.61 29,039.61 809.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし