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 29,002.49 29,004.11 29,002.49 29,004.11 18.1K
09:51 29,004.11 29,004.11 29,004.11 29,004.11 0.0K
09:52 29,004.11 29,004.11 29,000.88 29,000.88 589.9K
09:53 29,016.68 29,016.68 29,016.68 29,016.68 10.1K
09:54 29,016.68 29,027.07 29,016.68 29,022.23 141.4K
09:55 29,022.23 29,022.23 29,009.32 29,009.32 295.1K
09:56 29,023.84 29,023.84 29,023.84 29,023.84 60.3K
09:57 29,023.84 29,023.84 29,023.84 29,023.84 0.0K
09:58 29,024.54 29,024.54 29,014.70 29,016.31 63.9K
09:59 29,016.31 29,016.31 29,016.31 29,016.31 0.0K
10:00 29,016.31 29,016.31 28,962.82 28,962.82 49.8K
10:01 28,962.82 28,962.82 28,896.73 28,896.73 433.6K
10:02 28,899.96 28,917.28 28,899.96 28,917.28 308.3K
10:03 28,917.28 28,917.28 28,917.28 28,917.28 0.0K
10:04 28,910.95 28,910.95 28,864.76 28,877.66 706.4K
10:05 28,902.81 28,922.66 28,902.81 28,922.66 200.8K
10:06 28,921.05 28,936.67 28,921.05 28,927.67 93.7K
10:07 28,927.67 28,929.28 28,927.67 28,929.28 66.4K
10:08 28,930.89 28,932.51 28,930.89 28,930.89 132.8K
10:09 28,929.28 28,934.62 28,929.28 28,933.91 341.6K
10:10 28,933.91 28,933.91 28,933.91 28,933.91 4.1K
10:11 28,927.35 28,928.28 28,922.51 28,928.28 77.7K
10:12 28,933.12 28,933.12 28,933.12 28,933.12 477.1K
10:13 28,944.67 28,946.29 28,944.67 28,946.29 234.5K
10:14 28,946.29 28,952.06 28,946.29 28,952.06 37.0K
10:15 28,911.91 28,929.91 28,911.91 28,929.91 1,237.0K
10:16 28,929.91 28,936.53 28,917.16 28,917.16 170.2K
10:17 28,917.16 28,917.16 28,906.90 28,908.51 260.0K
10:18 28,919.55 28,921.17 28,919.55 28,921.17 29.1K
10:19 28,919.55 28,937.15 28,917.94 28,929.08 2,921.3K
10:20 28,942.21 28,945.43 28,942.21 28,945.43 43.0K
10:21 28,934.24 28,934.24 28,927.73 28,932.57 193.3K
10:22 28,932.57 28,932.57 28,927.73 28,930.96 78.5K
10:23 28,930.96 28,932.72 28,930.96 28,932.72 101.2K
10:24 28,935.95 28,939.23 28,935.95 28,939.23 296.7K
10:25 28,943.45 28,943.45 28,941.83 28,941.83 97.9K
10:26 28,941.83 28,949.07 28,941.83 28,949.07 69.4K
10:27 28,949.07 28,949.07 28,949.07 28,949.07 30.2K
10:28 28,930.58 28,930.58 28,928.96 28,930.58 148.7K
10:29 28,930.58 28,930.58 28,928.96 28,928.96 585.5K
10:30 28,930.58 28,930.58 28,913.25 28,926.38 1,039.9K
10:31 28,926.38 28,926.38 28,926.38 28,926.38 12.9K
10:32 28,926.38 28,926.38 28,924.77 28,924.77 132.8K
10:33 28,918.85 28,928.20 28,918.85 28,927.83 4,839.8K
10:34 28,935.90 28,945.58 28,935.90 28,945.58 3,497.1K
10:35 28,945.58 28,969.78 28,945.58 28,965.11 8,083.0K
10:36 28,962.79 28,962.79 28,962.79 28,962.79 270.9K
10:37 28,955.76 28,978.86 28,955.76 28,978.86 168.8K
10:38 28,986.92 28,990.52 28,983.70 28,990.52 336.4K
10:39 28,977.61 28,982.51 28,977.61 28,982.51 138.1K
10:40 28,982.51 28,982.51 28,972.77 28,972.77 306.6K
10:41 28,972.77 28,977.61 28,972.77 28,977.61 66.6K
10:42 28,977.61 28,979.23 28,972.77 28,979.23 127.1K
10:43 28,974.38 28,975.09 28,974.38 28,975.09 310.8K
10:44 28,978.31 28,984.77 28,978.31 28,984.77 115.8K
10:45 28,981.54 28,996.06 28,981.54 28,996.06 3,188.2K
10:46 28,984.77 28,988.05 28,984.77 28,988.05 4,497.2K
10:47 28,989.66 28,989.66 28,988.05 28,988.05 47.8K
10:48 28,988.05 28,988.05 28,988.05 28,988.05 1.6K
10:49 28,986.44 28,986.44 28,984.82 28,984.82 163.6K
10:50 28,984.82 28,999.35 28,984.82 28,999.35 1,012.8K
10:51 28,994.50 28,994.50 28,984.82 28,984.82 933.5K
10:52 28,983.21 28,986.44 28,983.21 28,983.21 589.0K
10:53 28,991.28 28,991.28 28,987.00 28,990.23 1,709.3K
10:54 28,990.23 28,993.46 28,990.23 28,993.46 734.0K
10:55 28,976.14 28,989.30 28,976.14 28,989.30 553.0K
10:56 28,987.68 28,987.68 28,987.68 28,987.68 54.6K
10:57 28,984.46 28,984.46 28,984.46 28,984.46 48.5K
10:58 28,986.07 28,986.07 28,986.07 28,986.07 188.0K
10:59 29,001.63 29,005.56 29,001.63 29,005.56 1,617.4K
11:00 29,007.17 29,010.69 29,005.56 29,009.07 1,324.2K
11:01 29,010.69 29,010.69 28,994.07 28,995.68 83.9K
11:02 28,993.04 28,993.04 28,991.43 28,991.43 365.1K
11:03 28,989.81 28,991.43 28,989.81 28,991.43 412.7K
11:04 28,989.81 28,991.43 28,989.81 28,991.43 181.9K
11:05 28,991.43 28,993.04 28,991.43 28,991.43 509.9K
11:06 28,989.81 28,991.43 28,989.81 28,991.43 163.9K
11:07 29,008.75 29,008.75 28,984.16 28,984.16 325.6K
11:08 28,984.16 28,984.16 28,984.16 28,984.16 0.0K
11:09 28,984.16 28,985.78 28,977.71 28,977.71 807.0K
11:10 28,977.71 28,977.71 28,969.56 28,971.17 358.5K
11:11 28,972.79 28,972.79 28,959.66 28,962.94 646.0K
11:12 28,962.94 28,964.56 28,962.94 28,964.56 78.9K
11:13 28,964.56 28,966.17 28,964.56 28,964.56 242.7K
11:14 28,971.17 28,974.40 28,971.17 28,974.40 71.6K
11:15 28,974.40 28,974.40 28,972.79 28,972.79 54.6K
11:16 28,972.79 28,974.40 28,972.79 28,974.40 48.5K
11:17 28,974.40 28,974.40 28,961.04 28,972.55 586.3K
11:18 28,972.55 28,992.68 28,972.55 28,992.68 45.6K
11:19 28,992.68 28,992.68 28,987.84 28,987.84 1,510.3K
11:20 28,987.84 28,987.84 28,963.19 28,963.19 1,475.8K
11:21 28,963.19 28,964.80 28,959.96 28,959.96 42.4K
11:22 28,961.57 28,961.57 28,959.96 28,959.96 237.7K
11:23 28,958.35 28,958.35 28,953.51 28,958.35 121.1K
11:24 28,958.35 28,959.96 28,958.35 28,959.96 25.0K
11:25 28,949.24 28,949.24 28,949.24 28,949.24 90.9K
11:26 28,949.24 28,949.24 28,949.24 28,949.24 0.0K
11:27 28,947.62 28,954.08 28,947.62 28,954.08 321.0K
11:28 28,954.08 28,957.30 28,954.08 28,957.30 236.3K
11:29 28,958.92 28,958.92 28,955.90 28,955.90 123.3K
11:30 28,954.28 28,955.90 28,954.28 28,955.90 18.2K
11:31 28,955.90 28,955.90 28,954.28 28,955.90 30.3K
11:32 28,955.90 28,970.64 28,955.90 28,970.64 35.2K
11:33 28,970.64 28,988.39 28,970.64 28,988.39 6,430.0K
11:34 28,996.60 28,996.60 28,985.25 28,985.25 8,325.0K
11:35 28,984.67 28,998.83 28,984.67 28,992.12 2,732.3K
11:36 28,990.51 28,990.51 28,988.89 28,988.89 1,623.8K
11:37 28,990.51 28,993.73 28,990.51 28,993.73 1,379.5K
11:38 28,993.73 28,993.73 28,984.05 28,984.05 1,500.5K
11:39 28,984.05 28,988.89 28,984.05 28,988.89 686.2K
11:40 28,988.89 28,988.89 28,987.28 28,988.89 127.6K
11:41 28,988.89 28,990.51 28,988.89 28,988.89 79.0K
11:42 28,990.51 28,995.35 28,990.51 28,995.35 316.0K
11:43 28,995.35 29,008.26 28,995.35 29,008.26 1,593.5K
11:44 29,009.87 29,009.87 29,008.26 29,008.26 480.9K
11:45 29,019.55 29,024.39 29,019.55 29,024.39 2,693.0K
11:46 29,034.07 29,037.30 29,032.46 29,032.46 4,819.9K
11:47 29,035.69 29,035.69 29,035.69 29,035.69 171.6K
11:48 29,030.85 29,033.99 29,027.54 29,027.54 957.2K
11:49 29,027.54 29,027.54 29,024.31 29,025.92 8,546.2K
11:50 29,024.31 29,025.92 29,024.31 29,025.92 1,580.0K
11:51 29,025.92 29,029.15 29,025.92 29,029.15 213.6K
11:52 29,029.15 29,042.31 29,029.15 29,039.09 228.1K
11:53 29,027.54 29,027.54 29,024.31 29,024.31 483.6K
11:54 29,025.92 29,025.92 29,008.18 29,008.18 975.6K
11:55 29,008.18 29,047.72 29,008.18 29,047.72 16.8K
11:56 29,047.72 29,047.72 29,040.68 29,040.68 32.7K
11:57 29,043.91 29,048.75 29,043.91 29,048.75 493.5K
11:58 29,048.75 29,048.75 29,048.75 29,048.75 36.6K
11:59 29,048.75 29,048.75 29,043.91 29,043.91 102.7K
12:00 29,048.12 29,048.12 29,038.28 29,038.28 129.4K
12:01 29,036.67 29,036.67 29,035.05 29,035.05 103.5K
12:02 29,031.83 29,031.83 29,026.98 29,028.60 383.4K
12:03 29,036.67 29,047.54 29,030.21 29,047.54 798.6K
12:04 29,047.54 29,049.15 29,038.53 29,038.53 202.4K
12:05 29,038.53 29,040.15 29,038.53 29,040.15 6.1K
12:06 29,040.15 29,043.37 29,040.15 29,043.37 286.1K
12:07 29,043.37 29,049.83 29,043.37 29,049.83 18.3K
12:08 29,049.83 29,054.67 29,048.21 29,054.67 201.1K
12:09 29,054.67 29,057.90 29,054.38 29,054.38 15.6K
12:10 29,052.77 29,052.77 29,049.54 29,049.54 502.5K
12:11 29,049.54 29,058.68 29,049.54 29,058.68 384.5K
12:12 29,058.68 29,063.11 29,058.68 29,063.11 210.0K
12:13 29,063.11 29,063.11 29,061.49 29,061.49 225.5K
12:14 29,064.72 29,071.17 29,064.72 29,071.17 2,329.9K
12:15 29,069.56 29,069.56 29,066.33 29,069.56 280.5K
12:16 29,072.08 29,073.70 29,072.08 29,073.70 795.1K
12:17 29,075.31 29,089.26 29,075.31 29,089.26 87.0K
12:18 29,089.26 29,089.26 29,089.26 29,089.26 293.0K
12:19 29,071.94 29,071.94 29,071.94 29,071.94 528.2K
12:20 29,071.94 29,072.64 29,071.94 29,072.64 602.4K
12:21 29,078.81 29,096.13 29,077.19 29,096.13 2,010.8K
12:22 29,094.52 29,094.52 29,091.29 29,091.29 230.0K
12:23 29,091.29 29,091.29 29,066.87 29,068.48 672.2K
12:24 29,058.22 29,058.22 29,056.61 29,056.61 74.0K
12:25 29,061.45 29,061.45 29,059.84 29,059.84 128.0K
12:26 29,066.17 29,069.39 29,066.17 29,066.17 196.4K
12:27 29,066.17 29,066.17 29,066.17 29,066.17 0.0K
12:28 29,066.17 29,071.01 29,066.17 29,071.01 12.9K
12:29 29,071.01 29,071.01 29,063.62 29,063.62 19.9K
12:30 29,069.39 29,069.39 29,045.62 29,045.62 83.8K
12:31 29,045.62 29,045.62 29,039.99 29,039.99 19.0K
12:32 29,039.99 29,039.99 29,038.38 29,039.99 255.8K
12:33 29,038.38 29,048.28 29,035.15 29,048.28 786.4K
12:34 29,048.28 29,048.28 29,046.66 29,046.66 30.4K
12:35 29,060.76 29,070.44 29,059.15 29,070.44 591.9K
12:36 29,076.22 29,076.22 29,063.31 29,063.31 2,528.0K
12:37 29,090.74 29,090.74 29,077.61 29,078.03 7,398.0K
12:38 29,076.12 29,080.96 29,076.12 29,080.96 2,349.1K
12:39 29,076.76 29,079.94 29,076.76 29,079.94 804.9K
12:40 29,079.94 29,086.50 29,079.94 29,081.55 244.0K
12:41 29,081.55 29,082.46 29,080.85 29,082.46 207.3K
12:42 29,082.46 29,084.57 29,081.34 29,083.71 504.7K
12:43 29,078.38 29,081.60 29,078.32 29,078.32 499.8K
12:44 29,076.21 29,076.21 29,069.76 29,069.76 101.8K
12:45 29,069.76 29,080.93 29,069.76 29,080.93 128.2K
12:46 29,084.16 29,084.16 29,080.93 29,080.93 623.1K
12:47 29,080.93 29,080.93 29,072.86 29,072.86 549.4K
12:48 29,072.86 29,080.93 29,071.25 29,080.93 1,068.3K
12:49 29,080.93 29,090.77 29,080.93 29,090.77 0.8K
12:50 29,080.20 29,080.20 29,080.20 29,080.20 49.4K
12:51 29,075.36 29,075.36 29,075.36 29,075.36 6.1K
12:52 29,078.59 29,078.59 29,070.44 29,070.44 19.0K
12:53 29,070.44 29,073.67 29,070.44 29,073.67 6.1K
12:54 29,073.67 29,073.67 29,070.44 29,070.44 18.3K
12:55 29,073.67 29,073.67 29,070.44 29,070.44 24.4K
12:56 29,075.28 29,075.28 29,075.28 29,075.28 61.1K
12:57 29,075.28 29,078.51 29,055.70 29,055.70 544.1K
12:58 29,055.70 29,060.54 29,055.70 29,060.54 97.7K
12:59 29,060.54 29,062.16 29,057.32 29,062.16 36.6K
13:00 29,062.16 29,063.56 29,062.16 29,063.56 95.8K
13:01 29,066.79 29,070.30 29,066.79 29,070.30 192.1K
13:02 29,070.30 29,070.30 29,068.69 29,068.69 61.1K
13:03 29,068.69 29,070.45 29,068.69 29,070.45 31.9K
13:04 29,067.23 29,067.23 29,062.39 29,062.39 30.5K
13:05 29,059.57 29,077.65 29,057.96 29,077.65 26.6K
13:06 29,077.65 29,077.65 29,071.87 29,071.87 13.0K
13:07 29,071.87 29,078.33 29,071.87 29,078.33 259.3K
13:08 29,078.33 29,078.33 29,075.83 29,075.83 414.2K
13:09 29,075.83 29,079.12 29,070.50 29,070.50 36.2K
13:10 29,075.34 29,075.34 29,072.11 29,072.11 36.6K
13:11 29,072.11 29,080.04 29,072.11 29,080.04 22.1K
13:12 29,080.04 29,080.04 29,080.04 29,080.04 18.3K
13:13 29,080.04 29,080.04 29,076.81 29,076.81 6.1K
13:14 29,076.81 29,076.81 29,075.20 29,075.20 109.8K
13:15 29,075.14 29,075.14 29,075.14 29,075.14 6.9K
13:16 29,075.14 29,076.76 29,075.14 29,076.76 31.3K
13:17 29,077.64 29,081.31 29,077.64 29,081.31 185.9K
13:18 29,081.31 29,081.31 29,081.31 29,081.31 0.0K
13:19 29,081.31 29,081.31 29,078.08 29,078.08 20.4K
13:20 29,078.08 29,081.36 29,078.08 29,079.75 978.5K
13:21 29,074.85 29,074.85 29,074.85 29,074.85 2,587.2K
13:22 29,067.22 29,067.22 29,064.00 29,064.00 296.5K
13:23 29,064.00 29,064.00 29,052.70 29,052.70 457.7K
13:24 29,052.70 29,055.93 29,052.70 29,055.93 127.9K
13:25 29,051.09 29,053.90 29,051.09 29,053.90 15.9K
13:26 29,053.90 29,068.42 29,053.90 29,068.42 14,994.2K
13:27 29,063.58 29,070.04 29,063.58 29,066.81 4,466.5K
13:28 29,052.29 29,053.90 29,050.67 29,050.67 1,662.6K
13:29 29,052.29 29,052.29 29,042.44 29,042.44 25.2K
13:30 29,042.44 29,042.44 29,042.44 29,042.44 0.8K
13:31 29,042.44 29,042.44 29,040.83 29,040.83 12.2K
13:32 29,040.83 29,042.44 29,040.83 29,042.44 42.6K
13:33 29,042.44 29,045.67 29,040.83 29,045.67 121.8K
13:34 29,045.67 29,054.85 29,045.67 29,054.85 116.5K
13:35 29,057.67 29,057.67 29,056.05 29,056.05 37.4K
13:36 29,056.05 29,056.05 29,046.37 29,046.37 353.3K
13:37 29,047.99 29,047.99 29,036.69 29,038.30 7,476.7K
13:38 29,038.30 29,038.30 29,022.59 29,022.59 1,133.9K
13:39 29,022.59 29,022.59 29,020.98 29,020.98 73.0K
13:40 29,019.31 29,035.02 29,019.31 29,035.02 87.6K
13:41 29,035.02 29,035.02 29,035.02 29,035.02 60.8K
13:42 29,035.02 29,044.87 29,035.02 29,035.19 1,637.9K
13:43 29,033.57 29,035.19 29,031.96 29,031.96 1,014.8K
13:44 29,036.39 29,036.39 29,034.77 29,034.77 3,255.9K
13:45 29,017.02 29,018.64 29,012.18 29,013.80 6,493.5K
13:46 29,010.62 29,012.24 28,979.65 28,979.65 4,836.9K
13:47 28,981.26 28,981.26 28,966.74 28,966.74 4,820.2K
13:48 28,961.90 28,961.90 28,943.99 28,945.60 1,269.3K
13:49 28,947.21 28,947.21 28,942.37 28,942.37 996.4K
13:50 28,942.37 28,943.99 28,940.76 28,940.76 273.7K
13:51 28,945.60 28,947.21 28,942.37 28,942.37 446.7K
13:52 28,953.75 28,958.59 28,950.52 28,958.59 175.0K
13:53 28,956.98 28,961.82 28,956.98 28,961.82 229.6K
13:54 28,961.82 28,963.43 28,956.98 28,956.98 133.0K
13:55 28,956.98 28,956.98 28,950.52 28,950.52 1,045.2K
13:56 28,950.52 28,952.14 28,950.52 28,952.14 144.9K
13:57 28,952.14 28,952.84 28,952.14 28,952.84 139.6K
13:58 28,952.84 28,952.84 28,952.84 28,952.84 138.9K
13:59 28,957.73 28,965.80 28,957.73 28,959.35 255.0K
14:00 28,957.73 28,967.27 28,957.73 28,965.66 182.9K
14:01 28,965.66 28,965.66 28,964.05 28,964.05 120.8K
14:02 28,962.43 28,962.43 28,960.82 28,962.43 290.6K
14:03 28,964.05 28,964.05 28,962.43 28,964.05 163.0K
14:04 28,962.43 28,962.43 28,962.43 28,962.43 126.8K
14:05 28,962.43 28,968.89 28,962.43 28,967.27 241.6K
14:06 28,968.89 28,978.57 28,968.89 28,973.73 368.8K
14:07 28,973.73 28,973.73 28,962.38 28,962.38 782.1K
14:08 28,962.38 28,963.99 28,962.38 28,963.99 277.9K
14:09 28,959.15 28,961.76 28,958.53 28,958.53 529.2K
14:10 28,958.53 28,959.41 28,957.09 28,957.09 391.1K
14:11 28,958.71 28,963.66 28,958.71 28,963.66 272.7K
14:12 28,958.82 28,958.82 28,958.03 28,958.03 1,667.7K
14:13 28,954.81 28,956.42 28,954.81 28,956.42 211.2K
14:14 28,956.42 28,961.26 28,956.42 28,961.26 156.9K
14:15 28,966.10 28,966.10 28,925.16 28,925.16 384.0K
14:16 28,925.16 28,925.16 28,915.19 28,915.19 1,413.8K
14:17 28,913.58 28,913.58 28,908.74 28,908.74 1,748.6K
14:18 28,908.74 28,924.50 28,907.12 28,924.50 2,354.6K
14:19 28,921.27 28,921.27 28,913.20 28,913.20 4,788.9K
14:20 28,918.04 28,924.50 28,918.04 28,922.88 692.8K
14:21 28,922.88 28,924.50 28,922.88 28,922.88 97.8K
14:22 28,922.88 28,926.17 28,922.88 28,926.17 1,995.4K
14:23 28,918.10 28,918.10 28,914.37 28,914.37 2,930.5K
14:24 28,915.99 28,915.99 28,902.86 28,902.86 1,079.6K
14:25 28,901.25 28,901.25 28,901.25 28,901.25 3,389.2K
14:26 28,901.25 28,901.25 28,901.25 28,901.25 301.0K
14:27 28,901.25 28,901.25 28,901.25 28,901.25 210.7K
14:28 28,901.25 28,904.06 28,901.25 28,904.06 195.0K
14:29 28,904.06 28,905.67 28,904.06 28,904.06 5,213.1K
14:30 28,901.95 28,918.36 28,901.95 28,905.45 2,487.5K
14:31 28,905.45 28,905.45 28,882.48 28,882.48 242.9K
14:32 28,882.48 28,884.09 28,882.48 28,884.09 813.4K
14:33 28,882.48 28,884.09 28,882.48 28,884.09 258.5K
14:34 28,882.48 28,882.48 28,876.03 28,876.03 3,787.1K
14:35 28,876.03 28,876.03 28,872.80 28,872.80 669.1K
14:36 28,872.80 28,872.80 28,871.06 28,871.06 6,307.7K
14:37 28,867.83 28,871.06 28,867.83 28,869.44 227.9K
14:38 28,869.44 28,869.44 28,856.87 28,856.87 1,428.0K
14:39 28,863.32 28,868.16 28,863.32 28,868.16 1,235.9K
14:40 28,876.23 28,882.80 28,876.23 28,882.80 310.4K
14:41 28,879.57 28,881.18 28,879.57 28,881.18 144.2K
14:42 28,884.41 28,887.64 28,882.80 28,887.64 426.7K
14:43 28,884.20 28,889.04 28,884.20 28,889.04 162.4K
14:44 28,889.04 28,890.66 28,887.43 28,890.66 120.2K
14:45 28,890.66 28,892.27 28,889.04 28,889.04 472.1K
14:46 28,891.65 28,893.26 28,891.65 28,893.26 134.3K
14:47 28,888.42 28,890.03 28,885.19 28,890.03 1,520.8K
14:48 28,890.03 28,890.03 28,886.81 28,888.42 192.3K
14:49 28,886.81 28,886.81 28,886.81 28,886.81 126.2K
14:50 28,886.81 28,886.81 28,885.19 28,885.19 1,513.5K
14:51 28,885.19 28,886.81 28,885.19 28,886.81 1,183.2K
14:52 28,885.19 28,886.81 28,879.57 28,879.57 236.3K
14:53 28,881.18 28,887.75 28,870.42 28,870.42 490.6K
14:54 28,870.42 28,870.42 28,865.58 28,865.58 204.2K
14:55 28,870.71 28,871.91 28,869.10 28,871.91 171.5K
14:56 28,873.52 28,873.52 28,870.30 28,871.91 486.3K
14:57 28,870.30 28,870.30 28,870.30 28,870.30 192.1K
14:58 28,860.61 28,860.61 28,860.61 28,860.61 238.1K
14:59 28,860.61 28,860.61 28,860.61 28,860.61 132.1K
15:00 28,862.22 28,862.22 28,855.32 28,855.32 342.0K
15:01 28,855.32 28,860.16 28,855.32 28,860.16 1,195.7K
15:02 28,856.94 28,856.94 28,852.72 28,854.33 188.4K
15:03 28,854.33 28,855.95 28,854.33 28,855.95 162.2K
15:04 28,855.95 28,864.07 28,855.95 28,860.84 166.0K
15:05 28,861.54 28,882.24 28,861.54 28,882.24 260.5K
15:06 28,881.36 28,881.36 28,876.08 28,876.08 169.7K
15:07 28,876.08 28,890.45 28,876.08 28,890.45 2,510.0K
15:08 28,887.22 28,887.37 28,880.77 28,887.37 223.8K
15:09 28,882.53 28,882.53 28,865.21 28,866.82 166.5K
15:10 28,863.80 28,863.80 28,863.80 28,863.80 640.5K
15:11 28,862.19 28,866.82 28,862.19 28,866.12 278.0K
15:12 28,866.12 28,866.82 28,863.31 28,866.82 338.1K
15:13 28,884.14 28,884.14 28,880.86 28,880.86 129.3K
15:14 28,880.86 28,880.86 28,879.25 28,879.25 318.7K
15:15 28,874.41 28,874.41 28,872.79 28,874.41 528.8K
15:16 28,874.41 28,882.48 28,874.41 28,876.02 541.1K
15:17 28,884.09 28,884.09 28,869.28 28,869.28 290.6K
15:18 28,869.28 28,869.28 28,869.28 28,869.28 295.1K
15:19 28,869.28 28,869.28 28,869.28 28,869.28 259.1K
15:20 28,869.28 28,872.79 28,869.28 28,872.79 349.2K
15:21 28,872.79 28,880.86 28,872.79 28,880.86 1,135.8K
15:22 28,880.86 28,880.86 28,877.64 28,877.64 306.6K
15:23 28,880.86 28,880.86 28,880.86 28,880.86 420.8K
15:24 28,880.86 28,882.48 28,880.86 28,882.48 264.5K
15:25 28,882.48 28,882.48 28,882.48 28,882.48 211.2K
15:26 28,875.91 28,875.91 28,872.63 28,872.63 184.4K
15:27 28,875.86 28,875.86 28,875.86 28,875.86 403.0K
15:28 28,875.86 28,875.86 28,870.73 28,870.73 169.1K
15:29 28,869.12 28,869.12 28,869.12 28,869.12 348.8K
15:30 28,870.73 28,872.34 28,870.73 28,872.34 745.9K
15:31 28,872.34 28,873.96 28,872.34 28,873.96 397.0K
15:32 28,873.96 28,873.96 28,872.34 28,872.34 290.5K
15:33 28,872.34 28,872.34 28,865.89 28,865.89 294.7K
15:34 28,864.28 28,864.28 28,864.28 28,864.28 252.5K
15:35 28,864.28 28,864.28 28,864.28 28,864.28 262.5K
15:36 28,865.89 28,865.89 28,865.89 28,865.89 240.5K
15:37 28,865.89 28,867.50 28,865.89 28,865.89 178.4K
15:38 28,871.02 28,871.02 28,869.40 28,869.40 133.6K
15:39 28,869.40 28,869.40 28,869.40 28,869.40 120.2K
15:40 28,869.40 28,869.40 28,867.79 28,867.79 150.3K
15:41 28,877.64 28,879.25 28,877.64 28,879.25 684.2K
15:42 28,879.25 28,879.25 28,879.25 28,879.25 126.3K
15:43 28,879.25 28,879.25 28,877.64 28,877.64 126.2K
15:44 28,877.64 28,879.25 28,877.64 28,877.64 192.4K
15:45 28,879.25 28,879.25 28,877.64 28,877.64 162.3K
15:46 28,879.25 28,880.86 28,879.25 28,879.25 420.9K
15:47 28,879.25 28,880.86 28,879.25 28,880.86 120.2K
15:48 28,879.25 28,879.25 28,879.25 28,879.25 132.3K
15:49 28,879.25 28,882.48 28,877.64 28,877.64 151.1K
15:50 28,877.64 28,880.13 28,877.64 28,880.13 358.6K
15:51 28,882.94 28,882.94 28,882.94 28,882.94 286.4K
15:52 28,884.56 28,886.17 28,884.56 28,884.56 192.4K
15:53 28,884.56 28,887.84 28,884.56 28,887.84 191.1K
15:54 28,887.84 28,887.84 28,887.13 28,887.13 342.9K
15:55 28,887.13 28,887.13 28,887.13 28,887.13 120.3K
15:56 28,887.13 28,887.13 28,887.13 28,887.13 259.3K
15:57 28,887.13 28,887.13 28,887.13 28,887.13 325.5K
15:58 28,887.13 28,887.13 28,858.26 28,858.26 460.5K
15:59 28,856.65 28,856.65 28,855.72 28,855.72 327.9K
16:00 28,852.49 28,852.49 28,850.87 28,852.49 222.5K
16:01 28,852.49 28,852.49 28,852.49 28,852.49 250.7K
16:02 28,847.57 28,847.57 28,841.79 28,841.79 250.7K
16:03 28,843.41 28,861.17 28,841.79 28,861.17 325.7K
16:04 28,861.17 28,864.40 28,861.17 28,862.78 439.7K
16:05 28,862.78 28,867.62 28,861.17 28,867.62 276.7K
16:06 28,867.68 28,869.29 28,867.68 28,869.29 223.4K
16:07 28,870.90 28,876.68 28,870.90 28,873.45 139.9K
16:08 28,870.22 28,875.06 28,870.22 28,871.84 204.5K
16:09 28,873.45 28,875.06 28,873.45 28,875.06 270.7K
16:10 28,878.29 28,878.29 28,856.99 28,856.99 135.6K
16:11 28,856.99 28,856.99 28,855.35 28,855.35 627.5K
16:12 28,850.51 28,851.71 28,847.28 28,851.71 430.3K
16:13 28,850.10 28,851.71 28,850.10 28,851.71 120.3K
16:14 28,850.10 28,851.71 28,850.10 28,851.71 120.3K
16:15 28,858.16 28,859.83 28,856.55 28,859.83 254.4K
16:16 28,859.83 28,859.83 28,855.67 28,855.67 180.4K
16:17 28,860.46 28,860.46 28,852.80 28,852.80 230.9K
16:18 28,869.19 28,869.19 28,867.58 28,867.58 153.3K
16:19 28,859.51 28,859.51 28,849.58 28,849.58 354.8K
16:20 28,849.58 28,852.80 28,849.58 28,852.80 192.7K
16:21 28,871.74 28,873.35 28,871.74 28,871.74 131.1K
16:22 28,871.74 28,873.35 28,870.13 28,870.13 139.3K
16:23 28,870.13 28,870.13 28,870.13 28,870.13 126.5K
16:24 28,863.67 28,863.67 28,844.74 28,844.74 1,123.0K
16:25 28,849.58 28,849.58 28,843.12 28,845.94 254.1K
16:26 28,849.16 28,850.78 28,845.94 28,850.78 433.9K
16:27 28,863.26 28,863.26 28,863.26 28,863.26 187.3K
16:28 28,861.65 28,861.65 28,860.03 28,860.03 282.7K
16:29 28,860.03 28,860.03 28,858.13 28,858.13 293.8K
16:30 28,858.13 28,859.74 28,858.13 28,858.13 162.4K
16:31 28,859.74 28,861.36 28,859.74 28,861.36 120.3K
16:32 28,861.36 28,861.36 28,861.36 28,861.36 192.6K
16:33 28,862.97 28,862.97 28,854.85 28,854.85 231.9K
16:34 28,854.85 28,854.85 28,853.23 28,853.23 150.4K
16:35 28,853.23 28,853.23 28,836.85 28,841.69 161.0K
16:36 28,841.69 28,843.30 28,838.46 28,838.46 132.4K
16:37 28,838.46 28,843.30 28,838.46 28,838.46 234.6K
16:38 28,838.46 28,843.30 28,838.46 28,843.30 168.5K
16:39 28,838.46 28,843.30 28,838.46 28,840.08 139.0K
16:40 28,840.08 28,859.66 28,840.08 28,859.66 234.0K
16:41 28,859.66 28,861.32 28,858.04 28,861.32 124.4K
16:42 28,861.32 28,861.32 28,856.48 28,856.48 337.8K
16:43 28,856.48 28,856.48 28,856.48 28,856.48 120.3K
16:44 28,856.48 28,856.48 28,856.48 28,856.48 96.3K
16:45 28,859.71 28,859.71 28,856.48 28,856.48 144.4K
16:46 28,858.10 28,858.10 28,856.48 28,856.48 144.4K
16:47 28,856.48 28,856.48 28,856.48 28,856.48 120.3K
16:48 28,856.48 28,856.48 28,846.99 28,848.60 147.9K
16:49 28,848.60 28,850.21 28,848.60 28,850.21 168.5K
16:50 28,850.21 28,852.32 28,846.70 28,849.92 346.3K
16:51 28,848.31 28,848.31 28,843.47 28,843.47 324.9K
16:52 28,843.47 28,843.47 28,843.47 28,843.47 94.8K
16:53 28,843.47 28,843.47 28,843.47 28,843.47 126.3K
16:54 28,843.47 28,856.53 28,843.47 28,856.53 214.9K
16:55 28,856.53 28,859.76 28,856.53 28,856.53 367.0K
16:56 28,856.53 28,856.53 28,855.13 28,855.13 134.4K
16:57 28,855.13 28,855.13 28,851.90 28,851.90 583.5K
16:58 28,851.90 28,854.71 28,851.90 28,853.10 121.6K
16:59 28,853.10 28,853.10 28,853.10 28,853.10 96.2K
17:00 28,853.10 28,859.55 28,853.10 28,853.10 145.1K
17:01 28,856.33 28,856.33 28,851.49 28,851.49 145.8K
17:02 28,851.49 28,856.33 28,851.49 28,856.33 128.3K
17:03 28,851.49 28,851.49 28,838.36 28,839.97 139.8K
17:04 28,836.69 28,836.69 28,836.69 28,836.69 124.3K
17:05 28,836.69 28,838.30 28,836.69 28,838.30 126.3K
17:06 28,836.69 28,849.82 28,836.69 28,849.82 313.5K
17:07 28,849.82 28,851.43 28,849.82 28,851.43 96.2K
17:08 28,849.82 28,849.82 28,849.82 28,849.82 120.3K
17:09 28,838.27 28,839.88 28,838.27 28,839.88 272.1K
17:10 28,839.88 28,841.55 28,838.27 28,841.55 391.7K
17:11 28,841.55 28,841.55 28,841.55 28,841.55 131.1K
17:12 28,853.10 28,854.71 28,853.10 28,853.10 151.1K
17:13 28,853.10 28,853.10 28,853.10 28,853.10 126.3K
17:14 28,853.10 28,853.10 28,853.10 28,853.10 186.4K
17:15 28,856.33 28,856.33 28,854.71 28,854.71 186.4K
17:16 28,856.33 28,861.17 28,856.33 28,861.17 625.8K
17:17 28,861.17 28,861.17 28,856.33 28,856.33 181.2K
17:18 28,856.33 28,856.33 28,856.33 28,856.33 121.1K
17:19 28,856.33 28,856.33 28,843.56 28,843.56 2,396.9K
17:20 28,843.56 28,843.56 28,843.56 28,843.56 120.2K
17:21 28,858.30 28,864.75 28,858.30 28,864.75 289.5K
17:22 28,864.75 28,892.89 28,864.75 28,892.89 181.5K
17:23 28,889.66 28,894.50 28,889.66 28,892.89 151.2K
17:24 28,894.50 28,894.50 28,888.05 28,888.05 367.1K
17:25 28,889.66 28,889.66 28,888.05 28,889.66 264.7K
17:26 28,894.50 28,894.50 28,888.05 28,888.05 836.3K
17:27 28,891.27 28,894.50 28,891.27 28,892.89 198.6K
17:28 28,891.27 28,894.50 28,891.27 28,892.89 198.6K
17:29 28,892.89 28,897.73 28,892.89 28,897.73 493.6K
17:30 28,900.96 28,907.41 28,899.34 28,899.34 777.0K
17:31 28,896.12 28,899.34 28,896.12 28,896.12 668.4K
17:32 28,892.89 28,892.89 28,875.57 28,875.57 260.4K
17:33 28,875.57 28,877.18 28,875.57 28,877.18 209.5K
17:34 28,877.18 28,877.18 28,868.18 28,868.18 313.8K
17:35 28,868.18 28,888.73 28,868.18 28,885.50 242.2K
17:36 28,885.50 28,886.91 28,883.68 28,883.68 199.9K
17:37 28,883.68 28,883.68 28,883.68 28,883.68 126.3K
17:38 28,883.68 28,887.61 28,883.68 28,887.61 170.0K
17:39 28,889.02 28,894.77 28,889.02 28,894.77 432.2K
17:40 28,894.77 28,901.22 28,894.77 28,901.22 898.2K
17:41 28,899.61 28,899.61 28,896.38 28,896.38 1,144.5K
17:42 28,893.15 28,898.05 28,893.15 28,896.44 178.7K
17:43 28,896.44 28,896.44 28,893.21 28,893.21 481.5K
17:44 28,893.21 28,893.21 28,891.59 28,893.21 168.5K
17:45 28,893.21 28,893.70 28,893.21 28,893.70 833.5K
17:46 28,898.54 28,898.54 28,893.70 28,893.70 517.7K
17:47 28,893.70 28,893.70 28,893.00 28,893.00 248.3K
17:48 28,893.00 28,893.00 28,893.00 28,893.00 427.3K
17:49 28,893.00 28,894.61 28,893.00 28,894.61 192.6K
17:50 28,893.00 28,893.00 28,893.00 28,893.00 174.5K
17:51 28,893.00 28,896.23 28,893.00 28,896.23 625.9K
17:52 28,896.23 28,896.23 28,894.61 28,894.61 132.4K
17:53 28,893.00 28,901.12 28,893.00 28,899.51 317.0K
17:54 28,899.51 28,900.92 28,899.51 28,900.92 161.2K
17:55 28,894.46 28,915.44 28,894.46 28,896.08 3,389.6K
17:56 28,897.69 28,897.69 28,880.37 28,880.37 188.1K
17:57 28,899.30 28,900.92 28,899.30 28,900.92 543.3K
17:58 28,896.02 28,899.25 28,896.02 28,896.02 515.7K
17:59 28,894.41 28,897.63 28,894.41 28,896.02 469.4K
18:00 28,896.02 28,900.86 28,896.02 28,897.63 632.2K
18:01 28,897.63 28,899.25 28,897.63 28,899.25 96.3K
18:02 28,899.25 28,899.25 28,899.25 28,899.25 114.4K
18:03 28,899.25 28,900.86 28,899.25 28,900.86 7.4K
18:04 28,900.86 28,900.86 28,889.59 28,896.15 28.3K
18:05 28,896.15 28,896.15 28,896.15 28,896.15 0.8K
18:06 28,894.54 28,894.54 28,885.73 28,885.73 316.7K
18:07 28,885.73 28,885.73 28,885.73 28,885.73 6.0K
18:08 28,885.73 28,885.73 28,885.73 28,885.73 42.1K
18:09 28,885.73 28,885.73 28,885.73 28,885.73 132.5K
18:10 28,885.73 28,890.57 28,885.73 28,887.35 259.0K
18:11 28,887.35 28,887.35 28,875.80 28,875.80 0.8K
18:12 28,872.57 28,873.27 28,868.43 28,868.43 428.1K
18:13 28,868.43 28,868.43 28,868.43 28,868.43 84.2K
18:14 28,870.05 28,870.05 28,868.43 28,870.05 357.4K
18:15 28,868.43 28,870.05 28,868.43 28,870.05 36.8K
18:16 28,883.21 28,883.91 28,882.30 28,882.30 83.4K
18:17 28,882.30 28,883.91 28,874.23 28,874.23 3,815.9K
18:18 28,874.23 28,874.23 28,872.62 28,872.62 1,863.6K
18:19 28,874.23 28,874.23 28,863.71 28,863.71 1,285.2K
18:20 28,863.71 28,863.71 28,857.26 28,857.26 2,224.4K
18:21 28,858.87 28,872.08 28,858.87 28,870.47 660.5K
18:22 28,870.47 28,870.47 28,860.62 28,860.62 255.7K
18:23 28,859.01 28,859.01 28,859.01 28,859.01 180.2K
18:24 28,859.01 28,860.62 28,859.01 28,859.01 84.0K
18:25 28,859.01 28,872.17 28,859.01 28,870.56 361.2K
18:26 28,870.56 28,870.56 28,870.56 28,870.56 842.4K
18:27 28,870.56 28,871.47 28,870.56 28,871.47 257.2K
18:28 28,873.08 28,873.78 28,868.94 28,868.94 1,930.3K
18:29 28,868.94 28,868.94 28,863.17 28,863.17 15.4K
18:30 28,863.17 28,863.17 28,863.17 28,863.17 210.2K
18:31 28,863.87 28,867.10 28,863.87 28,867.10 226.3K
18:32 28,867.10 28,868.71 28,867.10 28,868.71 6.0K
18:33 28,868.71 28,870.33 28,868.71 28,870.33 312.5K
18:34 28,870.33 28,870.33 28,870.33 28,870.33 0.0K
18:35 28,870.33 28,871.94 28,870.33 28,871.94 6.0K
18:36 28,871.94 28,871.94 28,870.33 28,870.33 18.0K
18:37 28,870.33 28,870.33 28,870.33 28,870.33 288.5K
18:38 28,870.33 28,875.17 28,870.33 28,875.17 6.0K
18:39 28,870.33 28,870.33 28,869.62 28,869.62 27.4K
18:40 28,870.33 28,870.33 28,870.33 28,870.33 7.5K
18:51 28,882.46 28,882.46 28,882.46 28,882.46 1,449.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし