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 28,887.30 28,916.18 28,887.30 28,916.18 9.1K
09:51 28,903.27 28,926.11 28,875.72 28,875.72 63.2K
09:52 28,875.72 28,875.72 28,869.26 28,869.26 6.0K
09:53 28,869.26 28,869.26 28,861.20 28,861.20 234.3K
09:54 28,861.20 28,861.20 28,815.00 28,815.00 387.7K
09:55 28,817.32 28,861.65 28,817.32 28,861.65 57.9K
09:56 28,864.87 28,868.15 28,856.86 28,861.70 49.8K
09:57 28,861.70 28,868.15 28,851.73 28,851.73 172.6K
09:58 28,850.12 28,850.12 28,832.37 28,832.37 1,333.4K
09:59 28,838.82 28,838.82 28,819.89 28,819.89 132.8K
10:00 28,822.00 28,822.00 28,817.15 28,820.97 3,511.3K
10:01 28,814.02 28,814.02 28,773.26 28,773.26 11,498.5K
10:02 28,780.84 28,780.84 28,769.33 28,774.33 898.6K
10:03 28,780.78 28,780.78 28,775.24 28,778.47 1,181.0K
10:04 28,780.08 28,783.31 28,771.76 28,771.76 481.9K
10:05 28,773.37 28,779.82 28,772.33 28,777.43 441.4K
10:06 28,772.59 28,782.27 28,772.59 28,777.43 176.3K
10:07 28,777.43 28,777.43 28,774.20 28,774.20 444.0K
10:08 28,779.04 28,782.27 28,772.59 28,772.59 813.6K
10:09 28,767.75 28,767.75 28,765.64 28,765.64 488.5K
10:10 28,765.64 28,776.93 28,765.64 28,776.93 335.2K
10:11 28,776.93 28,776.93 28,762.36 28,762.36 883.8K
10:12 28,760.74 28,768.81 28,760.74 28,768.81 83.6K
10:13 28,763.97 28,767.20 28,757.26 28,757.26 192.8K
10:14 28,757.26 28,757.26 28,749.19 28,749.19 221.0K
10:15 28,749.19 28,762.36 28,749.19 28,762.36 424.8K
10:16 28,767.20 28,768.81 28,767.20 28,768.81 89.6K
10:17 28,772.04 28,772.04 28,770.42 28,770.42 173.3K
10:18 28,767.14 28,778.55 28,767.14 28,778.55 23.7K
10:19 28,778.55 28,778.55 28,776.93 28,776.93 220.9K
10:20 28,776.93 28,785.91 28,776.93 28,785.91 251.9K
10:21 28,785.91 28,786.62 28,785.00 28,785.00 103.1K
10:22 28,788.23 28,788.23 28,785.42 28,785.42 103.1K
10:23 28,787.03 28,790.26 28,787.03 28,788.64 820.4K
10:24 28,778.80 28,780.00 28,749.74 28,749.74 1,388.5K
10:25 28,734.03 28,737.26 28,734.03 28,737.26 342.8K
10:26 28,753.67 28,767.65 28,753.67 28,767.65 363.1K
10:27 28,767.65 28,774.11 28,767.65 28,774.11 1,066.4K
10:28 28,774.11 28,774.11 28,766.04 28,766.04 191.7K
10:29 28,766.04 28,766.04 28,746.42 28,746.42 2,036.6K
10:30 28,735.13 28,735.13 28,735.13 28,735.13 2,846.8K
10:31 28,735.13 28,735.13 28,728.68 28,728.68 2,127.7K
10:32 28,728.68 28,731.90 28,727.48 28,727.48 2,739.4K
10:33 28,727.48 28,731.38 28,726.54 28,731.38 192.8K
10:34 28,731.38 28,738.77 28,731.38 28,738.77 1,743.5K
10:35 28,738.77 28,740.39 28,738.77 28,740.39 35.7K
10:36 28,742.00 28,745.28 28,733.73 28,733.73 651.7K
10:37 28,735.35 28,735.35 28,734.64 28,734.64 34.7K
10:38 28,731.83 28,733.03 28,675.20 28,675.20 2,397.7K
10:39 28,675.20 28,686.55 28,675.20 28,680.10 252.0K
10:40 28,686.34 28,687.96 28,683.12 28,684.73 111.6K
10:41 28,680.51 28,680.51 28,662.26 28,666.47 153.2K
10:42 28,669.70 28,669.70 28,660.85 28,667.18 174.3K
10:43 28,667.18 28,668.79 28,667.18 28,668.79 17.9K
10:44 28,675.25 28,677.45 28,675.25 28,677.45 764.2K
10:45 28,680.68 28,680.68 28,675.76 28,675.76 100.0K
10:46 28,683.88 28,687.11 28,682.26 28,687.11 485.5K
10:47 28,687.11 28,688.72 28,682.16 28,682.16 147.1K
10:48 28,680.54 28,685.38 28,680.54 28,680.54 111.2K
10:49 28,680.54 28,680.54 28,674.09 28,674.09 670.2K
10:50 28,674.09 28,677.32 28,674.09 28,677.32 108.5K
10:51 28,676.61 28,683.07 28,676.61 28,683.07 427.9K
10:52 28,684.68 28,691.22 28,684.68 28,691.22 298.2K
10:53 28,695.64 28,695.64 28,687.00 28,687.00 324.9K
10:54 28,687.00 28,687.00 28,685.59 28,685.59 33.3K
10:55 28,692.62 28,692.62 28,683.48 28,685.09 542.0K
10:56 28,685.09 28,689.99 28,684.22 28,684.22 101.5K
10:57 28,682.60 28,682.60 28,676.12 28,676.12 20.9K
10:58 28,676.12 28,679.30 28,672.84 28,676.07 1,114.7K
10:59 28,675.37 28,680.21 28,675.37 28,679.30 344.9K
11:00 28,679.30 28,688.18 28,678.33 28,678.33 60.6K
11:01 28,676.72 28,677.63 28,676.02 28,677.63 404.0K
11:02 28,676.02 28,676.02 28,676.02 28,676.02 30.0K
11:03 28,677.63 28,681.56 28,676.72 28,681.56 117.9K
11:04 28,683.17 28,683.17 28,668.65 28,668.65 1,668.5K
11:05 28,667.04 28,668.65 28,663.81 28,668.65 101.8K
11:06 28,667.95 28,667.95 28,653.84 28,653.84 790.1K
11:07 28,653.84 28,655.45 28,653.84 28,655.45 418.9K
11:08 28,655.45 28,665.13 28,655.45 28,663.52 539.1K
11:09 28,663.52 28,665.13 28,661.91 28,661.91 63.2K
11:10 28,658.63 28,660.24 28,644.36 28,644.36 7,909.6K
11:11 28,645.76 28,654.54 28,645.76 28,654.54 4,245.3K
11:12 28,659.38 28,669.06 28,659.38 28,669.06 759.6K
11:13 28,669.06 28,672.34 28,655.25 28,655.25 1,217.1K
11:14 28,660.09 28,665.63 28,657.07 28,665.63 528.7K
11:15 28,659.18 28,662.40 28,659.18 28,662.40 342.6K
11:16 28,667.95 28,667.95 28,667.95 28,667.95 164.5K
11:17 28,667.95 28,682.72 28,667.95 28,682.72 80.2K
11:18 28,682.72 28,686.86 28,682.02 28,686.86 108.4K
11:19 28,696.54 28,696.54 28,694.93 28,694.93 1,488.1K
11:20 28,694.93 28,711.06 28,694.93 28,706.22 5,035.9K
11:21 28,711.06 28,711.06 28,691.45 28,696.29 1,034.1K
11:22 28,696.29 28,696.29 28,694.67 28,694.67 20.0K
11:23 28,689.83 28,691.24 28,689.83 28,691.24 65.3K
11:24 28,691.24 28,700.92 28,691.24 28,700.92 445.3K
11:25 28,699.31 28,699.31 28,699.31 28,699.31 6.0K
11:26 28,722.41 28,722.41 28,719.18 28,722.41 98.6K
11:27 28,722.41 28,722.41 28,717.77 28,717.77 60.7K
11:28 28,721.00 28,721.00 28,714.44 28,719.39 473.5K
11:29 28,717.56 28,717.56 28,717.56 28,717.56 34.0K
11:30 28,717.56 28,719.18 28,696.08 28,696.08 58.8K
11:31 28,696.08 28,699.31 28,694.47 28,694.47 330.4K
11:32 28,694.47 28,697.69 28,694.47 28,697.69 198.3K
11:33 28,697.69 28,697.69 28,690.04 28,690.04 59.3K
11:34 28,696.50 28,717.05 28,696.50 28,717.05 290.7K
11:35 28,719.86 28,719.86 28,699.13 28,699.13 65.8K
11:36 28,701.95 28,701.95 28,701.95 28,701.95 22.0K
11:37 28,701.95 28,703.56 28,701.95 28,703.56 226.2K
11:38 28,703.56 28,706.73 28,697.05 28,697.05 273.9K
11:39 28,698.66 28,703.50 28,698.66 28,703.50 48.0K
11:40 28,700.28 28,700.28 28,698.66 28,698.66 108.1K
11:41 28,697.05 28,697.05 28,697.05 28,697.05 48.0K
11:42 28,698.66 28,700.28 28,696.35 28,700.28 516.0K
11:43 28,700.28 28,700.28 28,683.84 28,683.84 49.8K
11:44 28,683.84 28,683.84 28,665.81 28,677.97 233.7K
11:45 28,679.59 28,686.04 28,679.59 28,682.52 289.4K
11:46 28,682.52 28,694.85 28,682.52 28,694.85 31.6K
11:47 28,676.35 28,700.59 28,676.35 28,700.59 5,725.8K
11:48 28,713.50 28,713.50 28,687.64 28,687.64 1,764.2K
11:49 28,687.64 28,687.64 28,687.64 28,687.64 42.2K
11:50 28,668.06 28,672.90 28,668.06 28,672.90 819.7K
11:51 28,672.90 28,680.97 28,672.90 28,680.97 95.6K
11:52 28,684.20 28,684.20 28,682.58 28,682.58 150.7K
11:53 28,682.58 28,682.58 28,680.97 28,680.97 60.9K
11:54 28,676.13 28,682.58 28,676.13 28,682.58 105.1K
11:55 28,694.13 28,694.13 28,687.68 28,687.68 21.9K
11:56 28,687.68 28,687.68 28,673.16 28,673.16 1,331.2K
11:57 28,677.29 28,684.45 28,677.29 28,684.45 99.5K
11:58 28,684.45 28,703.35 28,684.45 28,703.35 39.3K
11:59 28,703.35 28,703.35 28,695.28 28,695.28 62.1K
12:00 28,695.28 28,700.34 28,695.28 28,700.34 71.8K
12:01 28,705.18 28,705.18 28,705.18 28,705.18 12.7K
12:02 28,705.18 28,705.18 28,671.66 28,671.66 64.4K
12:03 28,671.66 28,688.07 28,671.66 28,688.07 0.8K
12:04 28,688.07 28,688.78 28,688.07 28,688.78 7.3K
12:05 28,688.78 28,688.78 28,688.78 28,688.78 18.8K
12:06 28,688.78 28,688.78 28,683.93 28,683.93 19.6K
12:07 28,683.93 28,683.93 28,683.93 28,683.93 0.8K
12:08 28,680.71 28,681.62 28,680.00 28,681.62 136.9K
12:09 28,681.62 28,681.62 28,679.04 28,679.04 4.8K
12:10 28,679.04 28,679.04 28,677.43 28,677.43 18.8K
12:11 28,680.65 28,685.49 28,680.65 28,685.49 57.5K
12:12 28,685.49 28,685.49 28,682.95 28,682.95 19.5K
12:13 28,682.95 28,682.95 28,675.68 28,677.29 39.0K
12:14 28,678.00 28,678.00 28,673.16 28,673.16 16.7K
12:15 28,673.16 28,678.00 28,668.15 28,668.15 191.2K
12:16 28,668.15 28,669.76 28,667.45 28,667.45 385.7K
12:17 28,667.45 28,667.45 28,665.83 28,665.83 17.4K
12:18 28,665.83 28,665.83 28,665.83 28,665.83 90.2K
12:19 28,665.83 28,665.83 28,660.99 28,660.99 30.1K
12:20 28,660.99 28,664.92 28,660.99 28,664.92 7.3K
12:21 28,664.92 28,677.35 28,664.22 28,677.35 21.0K
12:22 28,677.35 28,677.35 28,661.89 28,661.89 144.0K
12:23 28,661.89 28,662.60 28,660.49 28,660.49 67.9K
12:24 28,660.49 28,660.49 28,660.49 28,660.49 12.0K
12:25 28,660.49 28,660.49 28,647.58 28,647.58 1,928.1K
12:26 28,649.19 28,652.42 28,649.19 28,652.42 54.0K
12:27 28,652.42 28,654.03 28,652.42 28,654.03 12.0K
12:28 28,654.03 28,654.03 28,644.35 28,644.35 132.0K
12:29 28,644.35 28,646.77 28,643.54 28,643.54 120.2K
12:30 28,643.54 28,643.54 28,637.08 28,637.08 738.1K
12:31 28,637.08 28,638.70 28,636.38 28,636.38 547.3K
12:32 28,636.38 28,637.99 28,634.77 28,634.77 1,686.7K
12:33 28,634.77 28,634.77 28,633.15 28,633.15 88.2K
12:34 28,636.23 28,636.23 28,633.42 28,633.42 110.2K
12:35 28,633.92 28,638.76 28,633.92 28,638.76 1,115.3K
12:36 28,638.76 28,645.21 28,632.08 28,632.08 24.7K
12:37 28,632.08 28,632.08 28,632.08 28,632.08 42.0K
12:38 28,629.98 28,632.79 28,629.98 28,632.79 4.0K
12:39 28,641.11 28,649.47 28,641.11 28,644.54 662.5K
12:40 28,643.84 28,643.84 28,642.23 28,642.23 79.9K
12:41 28,657.85 28,657.85 28,644.94 28,653.01 1,954.8K
12:42 28,646.55 28,647.96 28,646.55 28,647.96 48.0K
12:43 28,647.96 28,647.96 28,647.96 28,647.96 9.3K
12:44 28,647.96 28,656.03 28,647.96 28,651.19 84.1K
12:45 28,651.19 28,651.19 28,651.19 28,651.19 31.6K
12:46 28,651.19 28,651.19 28,643.12 28,643.12 72.0K
12:47 28,639.89 28,639.89 28,639.89 28,639.89 150.0K
12:48 28,641.51 28,643.12 28,641.51 28,643.12 102.0K
12:49 28,643.12 28,643.12 28,643.12 28,643.12 162.0K
12:50 28,643.12 28,643.12 28,641.51 28,641.51 162.0K
12:51 28,641.51 28,641.51 28,628.72 28,628.72 353.6K
12:52 28,628.72 28,630.34 28,628.72 28,630.34 12.0K
12:53 28,630.34 28,630.34 28,628.72 28,628.72 42.0K
12:54 28,628.72 28,635.18 28,628.72 28,635.18 54.8K
12:55 28,635.18 28,635.18 28,634.48 28,634.48 99.6K
12:56 28,634.48 28,634.48 28,618.09 28,618.09 25.3K
12:57 28,618.09 28,622.93 28,618.09 28,622.93 60.0K
12:58 28,622.93 28,622.93 28,622.93 28,622.93 72.0K
12:59 28,622.93 28,622.93 28,621.26 28,621.26 98.4K
13:00 28,621.26 28,625.48 28,621.26 28,622.20 47.6K
13:01 28,617.98 28,617.98 28,614.46 28,614.46 139.3K
13:02 28,618.68 28,618.68 28,617.07 28,617.07 330.6K
13:03 28,613.84 28,618.68 28,613.84 28,614.46 795.8K
13:04 28,619.30 28,619.30 28,614.46 28,614.46 478.1K
13:05 28,614.46 28,614.46 28,608.01 28,608.01 523.2K
13:06 28,614.34 28,620.79 28,614.34 28,620.79 211.2K
13:07 28,620.79 28,620.79 28,610.61 28,610.61 306.4K
13:08 28,607.80 28,619.35 28,607.80 28,617.94 9.4K
13:09 28,617.94 28,617.94 28,599.01 28,599.01 79.5K
13:10 28,600.62 28,600.62 28,597.39 28,597.39 48.0K
13:11 28,597.39 28,602.23 28,597.39 28,597.39 162.9K
13:12 28,594.17 28,594.17 28,592.55 28,592.76 371.8K
13:13 28,592.76 28,592.76 28,589.53 28,589.53 535.6K
13:14 28,589.53 28,589.53 28,587.92 28,587.92 6.0K
13:15 28,594.37 28,594.37 28,587.92 28,587.92 167.7K
13:16 28,587.92 28,599.38 28,587.92 28,599.38 126.6K
13:17 28,599.38 28,599.38 28,599.38 28,599.38 65.9K
13:18 28,599.38 28,599.38 28,599.38 28,599.38 29.9K
13:19 28,604.22 28,609.06 28,604.22 28,609.06 70.5K
13:20 28,609.06 28,613.90 28,609.06 28,613.90 12.0K
13:21 28,610.67 28,620.35 28,610.67 28,620.35 198.0K
13:22 28,627.80 28,627.80 28,627.80 28,627.80 457.6K
13:23 28,627.80 28,627.80 28,625.27 28,625.27 50.0K
13:24 28,625.27 28,628.50 28,622.17 28,622.17 84.2K
13:25 28,622.17 28,629.20 28,622.17 28,629.20 26.5K
13:26 28,629.20 28,629.20 28,629.20 28,629.20 18.8K
13:27 28,629.20 28,630.61 28,629.20 28,630.61 0.7K
13:28 28,630.61 28,630.61 28,630.61 28,630.61 127.6K
13:29 28,625.77 28,625.77 28,625.77 28,625.77 120.0K
13:30 28,625.77 28,627.18 28,625.77 28,627.18 0.7K
13:31 28,631.31 28,648.64 28,631.31 28,648.64 448.9K
13:32 28,649.34 28,650.95 28,649.34 28,650.95 12.7K
13:33 28,649.34 28,649.34 28,649.34 28,649.34 114.1K
13:34 28,649.34 28,649.34 28,642.78 28,642.78 5.3K
13:35 28,642.78 28,649.34 28,642.78 28,649.34 10.8K
13:36 28,649.34 28,651.01 28,644.50 28,651.01 28.8K
13:37 28,647.78 28,647.78 28,644.27 28,646.17 134.0K
13:38 28,647.78 28,651.01 28,647.78 28,651.01 72.0K
13:39 28,656.78 28,660.92 28,656.78 28,660.92 98.7K
13:40 28,660.92 28,662.53 28,660.92 28,662.53 36.0K
13:41 28,662.53 28,663.24 28,662.53 28,663.24 18.7K
13:42 28,663.24 28,663.24 28,663.24 28,663.24 6.0K
13:43 28,661.62 28,661.62 28,661.62 28,661.62 18.7K
13:44 28,661.62 28,665.14 28,661.62 28,665.14 44.0K
13:45 28,665.14 28,665.14 28,665.14 28,665.14 6.7K
13:46 28,668.42 28,668.42 28,665.19 28,665.19 26.0K
13:47 28,665.19 28,665.19 28,661.12 28,661.12 1.6K
13:48 28,664.35 28,664.35 28,658.26 28,658.26 640.7K
13:49 28,663.18 28,663.18 28,663.18 28,663.18 10.0K
13:50 28,663.18 28,663.18 28,661.57 28,661.57 6.0K
13:51 28,661.57 28,666.41 28,661.57 28,666.41 12.0K
13:52 28,666.41 28,666.41 28,664.79 28,664.79 18.0K
13:53 28,664.79 28,677.12 28,664.79 28,677.12 37.6K
13:54 28,673.90 28,673.90 28,673.19 28,673.82 27.3K
13:55 28,673.82 28,673.82 28,672.20 28,672.20 30.0K
13:56 28,672.20 28,672.20 28,672.20 28,672.20 0.0K
13:57 28,668.98 28,668.98 28,668.98 28,668.98 12.0K
13:58 28,668.98 28,673.82 28,668.98 28,673.82 42.0K
13:59 28,673.82 28,673.82 28,667.36 28,667.36 96.0K
14:00 28,667.36 28,678.95 28,667.36 28,678.95 504.8K
14:01 28,678.95 28,678.95 28,678.95 28,678.95 0.0K
14:02 28,684.72 28,684.72 28,673.17 28,673.17 23.0K
14:03 28,673.17 28,673.17 28,669.94 28,669.94 6.0K
14:04 28,665.10 28,665.10 28,659.97 28,659.97 236.1K
14:05 28,659.97 28,659.97 28,659.97 28,659.97 0.0K
14:06 28,659.97 28,671.97 28,659.97 28,668.75 258.8K
14:07 28,668.75 28,668.75 28,654.88 28,654.88 462.0K
14:08 28,650.87 28,650.87 28,644.41 28,644.41 282.8K
14:09 28,644.41 28,644.41 28,644.41 28,644.41 12.0K
14:10 28,644.41 28,644.41 28,644.41 28,644.41 42.0K
14:11 28,644.41 28,648.34 28,635.21 28,648.34 123.0K
14:12 28,649.95 28,649.95 28,649.95 28,649.95 12.0K
14:13 28,649.95 28,649.95 28,645.52 28,645.52 66.3K
14:14 28,643.91 28,645.52 28,643.91 28,645.52 24.0K
14:15 28,635.73 28,635.73 28,635.73 28,635.73 28.8K
14:16 28,642.06 28,645.99 28,642.06 28,645.99 7.3K
14:17 28,645.99 28,652.44 28,645.99 28,649.22 270.1K
14:18 28,653.44 28,653.44 28,645.37 28,648.60 326.0K
14:19 28,648.60 28,648.60 28,647.19 28,647.19 0.7K
14:20 28,647.19 28,648.80 28,647.19 28,647.19 180.0K
14:21 28,637.51 28,645.58 28,637.51 28,639.12 1,313.0K
14:22 28,650.67 28,650.67 28,630.12 28,630.12 257.0K
14:23 28,627.31 28,627.31 28,625.91 28,625.91 530.1K
14:24 28,627.31 28,636.79 28,627.31 28,636.79 107.1K
14:25 28,618.78 28,620.40 28,618.78 28,620.40 154.0K
14:26 28,613.37 28,614.98 28,613.37 28,613.37 109.8K
14:27 28,617.58 28,618.29 28,617.58 28,618.29 4.0K
14:28 28,618.29 28,621.51 28,618.29 28,621.51 6.0K
14:29 28,622.22 28,627.97 28,621.51 28,627.97 147.7K
14:30 28,627.97 28,634.72 28,627.97 28,627.97 243.0K
14:31 28,627.97 28,643.54 28,623.75 28,643.54 72.9K
14:32 28,642.84 28,644.25 28,642.84 28,644.25 10.6K
14:33 28,644.25 28,644.25 28,639.40 28,639.40 75.2K
14:34 28,641.02 28,649.09 28,641.02 28,644.25 540.2K
14:35 28,654.09 28,654.09 28,654.09 28,654.09 3.1K
14:36 28,654.09 28,654.09 28,650.86 28,652.48 360.0K
14:37 28,648.26 28,654.09 28,648.26 28,654.09 128.2K
14:38 28,654.97 28,654.97 28,651.95 28,653.57 442.6K
14:39 28,643.72 28,646.95 28,642.11 28,646.95 50.6K
14:40 28,646.95 28,646.95 28,646.95 28,646.95 1.4K
14:41 28,657.50 28,659.84 28,653.39 28,653.39 585.9K
14:42 28,653.39 28,658.23 28,653.39 28,657.52 12.6K
14:43 28,657.52 28,657.52 28,654.01 28,654.01 6.6K
14:44 28,658.23 28,658.23 28,653.39 28,658.23 70.6K
14:45 28,661.51 28,674.47 28,661.51 28,674.47 478.7K
14:46 28,669.63 28,669.63 28,666.40 28,666.40 158.2K
14:47 28,666.40 28,666.40 28,661.51 28,661.51 49.6K
14:48 28,661.51 28,668.87 28,661.51 28,668.87 263.7K
14:49 28,668.87 28,668.87 28,668.87 28,668.87 0.0K
14:50 28,668.87 28,682.76 28,668.87 28,677.20 118.8K
14:51 28,680.42 28,700.06 28,680.42 28,700.06 285.9K
14:52 28,701.46 28,701.46 28,701.46 28,701.46 15.3K
14:53 28,701.46 28,701.46 28,701.46 28,701.46 0.0K
14:54 28,701.46 28,701.46 28,693.40 28,693.40 285.0K
14:55 28,693.40 28,693.40 28,693.40 28,693.40 0.0K
14:56 28,691.78 28,691.78 28,686.01 28,686.01 59.7K
14:57 28,686.01 28,697.56 28,686.01 28,697.56 9.0K
14:58 28,697.56 28,697.56 28,697.56 28,697.56 20.6K
14:59 28,705.63 28,705.63 28,692.59 28,692.59 594.5K
15:00 28,692.59 28,696.52 28,692.59 28,696.52 56.0K
15:01 28,696.52 28,696.52 28,689.96 28,689.96 62.3K
15:02 28,691.57 28,706.18 28,691.57 28,706.18 1,026.3K
15:03 28,707.79 28,707.79 28,702.95 28,702.95 270.9K
15:04 28,702.95 28,702.95 28,694.10 28,694.10 109.6K
15:05 28,694.10 28,694.10 28,689.26 28,692.48 66.2K
15:06 28,690.87 28,704.56 28,690.87 28,704.56 267.7K
15:07 28,704.56 28,719.36 28,704.56 28,719.36 97.8K
15:08 28,722.64 28,722.64 28,702.95 28,702.95 477.8K
15:09 28,702.95 28,704.56 28,702.95 28,704.56 48.2K
15:10 28,704.56 28,707.79 28,697.85 28,697.85 429.6K
15:11 28,697.85 28,717.54 28,696.24 28,710.98 25.7K
15:12 28,719.72 28,721.83 28,714.88 28,721.83 237.6K
15:13 28,721.83 28,721.83 28,720.21 28,720.21 23.5K
15:14 28,720.92 28,720.92 28,692.04 28,693.66 220.2K
15:15 28,693.66 28,693.66 28,693.66 28,693.66 37.5K
15:16 28,692.04 28,708.45 28,690.43 28,708.45 138.6K
15:17 28,710.07 28,710.07 28,710.07 28,710.07 6.0K
15:18 28,715.84 28,715.84 28,711.91 28,711.91 1,031.9K
15:19 28,710.30 28,714.23 28,710.30 28,714.23 24.8K
15:20 28,714.23 28,714.23 28,712.61 28,712.61 40.8K
15:21 28,714.23 28,714.23 28,711.00 28,711.00 451.5K
15:22 28,714.23 28,717.45 28,714.23 28,717.45 73.2K
15:23 28,717.45 28,717.45 28,717.45 28,717.45 34.0K
15:24 28,711.00 28,711.00 28,706.78 28,706.78 72.8K
15:25 28,708.39 28,708.39 28,706.78 28,706.78 24.1K
15:26 28,706.78 28,706.78 28,706.78 28,706.78 379.3K
15:27 28,706.78 28,706.78 28,706.78 28,706.78 264.9K
15:28 28,706.78 28,706.78 28,706.78 28,706.78 36.1K
15:29 28,706.78 28,725.72 28,706.78 28,725.72 175.3K
15:30 28,725.72 28,729.94 28,725.72 28,729.94 7.4K
15:31 28,729.94 28,729.94 28,729.94 28,729.94 12.0K
15:32 28,729.94 28,729.94 28,725.72 28,725.72 113.0K
15:33 28,725.72 28,725.72 28,725.72 28,725.72 18.8K
15:34 28,725.72 28,728.94 28,725.72 28,728.94 36.1K
15:35 28,732.46 28,732.46 28,730.85 28,730.85 46.8K
15:36 28,730.85 28,730.85 28,727.62 28,727.62 66.2K
15:37 28,727.62 28,730.85 28,727.62 28,728.32 247.5K
15:38 28,728.32 28,728.32 28,726.71 28,726.71 18.1K
15:39 28,726.71 28,726.71 28,721.87 28,721.87 697.9K
15:40 28,715.41 28,715.41 28,693.52 28,693.52 423.9K
15:41 28,695.13 28,698.85 28,694.63 28,694.63 101.5K
15:42 28,698.85 28,703.69 28,698.85 28,698.85 187.8K
15:43 28,698.85 28,702.08 28,698.85 28,702.08 120.3K
15:44 28,703.69 28,703.69 28,703.69 28,703.69 61.5K
15:45 28,710.40 28,710.40 28,700.56 28,700.56 50.3K
15:46 28,712.89 28,712.89 28,707.26 28,707.26 158.0K
15:47 28,702.42 28,708.25 28,702.42 28,708.25 21.8K
15:48 28,706.64 28,706.64 28,706.64 28,706.64 48.1K
15:49 28,708.25 28,709.92 28,703.36 28,709.92 173.6K
15:50 28,709.92 28,716.38 28,709.92 28,716.38 18.0K
15:51 28,719.66 28,719.66 28,712.83 28,712.83 108.7K
15:52 28,712.83 28,712.83 28,674.80 28,674.80 154.3K
15:53 28,674.80 28,697.10 28,674.80 28,697.10 37.5K
15:54 28,697.10 28,698.72 28,697.10 28,698.72 30.1K
15:55 28,698.72 28,698.72 28,698.72 28,698.72 48.9K
15:56 28,698.72 28,698.72 28,690.65 28,690.65 36.1K
15:57 28,692.26 28,692.26 28,690.65 28,692.26 96.2K
15:58 28,692.26 28,693.87 28,692.26 28,693.87 186.5K
15:59 28,693.87 28,698.72 28,691.27 28,691.27 70.8K
16:00 28,691.27 28,691.27 28,686.43 28,686.43 60.1K
16:01 28,686.43 28,691.27 28,686.43 28,688.04 433.0K
16:02 28,688.04 28,688.04 28,686.43 28,686.43 44.4K
16:03 28,686.43 28,691.06 28,686.43 28,691.06 224.9K
16:04 28,691.06 28,691.06 28,663.02 28,663.02 725.2K
16:05 28,665.66 28,665.66 28,665.66 28,665.66 191.8K
16:06 28,665.66 28,665.66 28,665.66 28,665.66 74.1K
16:07 28,664.95 28,664.95 28,661.44 28,661.44 8.0K
16:08 28,661.44 28,663.05 28,661.44 28,663.05 12.0K
16:09 28,659.83 28,671.37 28,659.83 28,671.37 98.5K
16:10 28,666.53 28,668.15 28,666.53 28,668.15 405.2K
16:11 28,668.15 28,674.71 28,668.15 28,674.71 1.5K
16:12 28,674.71 28,674.71 28,674.71 28,674.71 0.0K
16:13 28,674.71 28,674.71 28,650.03 28,653.25 115.2K
16:14 28,656.48 28,656.48 28,656.48 28,656.48 902.1K
16:15 28,656.48 28,656.48 28,656.48 28,656.48 0.0K
16:16 28,656.48 28,656.48 28,656.48 28,656.48 12.0K
16:17 28,650.03 28,675.49 28,650.03 28,674.79 49.9K
16:18 28,674.79 28,674.79 28,674.79 28,674.79 0.0K
16:19 28,674.79 28,679.63 28,674.79 28,678.01 318.3K
16:20 28,666.46 28,666.46 28,665.06 28,665.06 100.5K
16:21 28,665.06 28,665.06 28,663.65 28,663.65 43.8K
16:22 28,663.65 28,666.88 28,663.65 28,666.88 48.1K
16:23 28,665.41 28,668.64 28,665.41 28,668.64 57.9K
16:24 28,668.64 28,668.64 28,657.35 28,657.35 312.5K
16:25 28,657.35 28,665.41 28,657.35 28,665.41 12.0K
16:26 28,658.96 28,661.98 28,658.96 28,661.98 68.8K
16:27 28,663.59 28,663.59 28,658.64 28,658.64 115.0K
16:28 28,658.64 28,658.64 28,657.03 28,658.64 42.1K
16:29 28,656.15 28,656.15 28,656.15 28,656.15 44.7K
16:30 28,656.15 28,656.15 28,656.15 28,656.15 0.0K
16:31 28,656.15 28,656.15 28,650.32 28,650.32 14.2K
16:32 28,650.32 28,653.54 28,648.70 28,653.54 186.3K
16:33 28,651.78 28,653.40 28,651.78 28,653.40 45.8K
16:34 28,655.01 28,664.07 28,655.01 28,660.84 1,736.2K
16:35 28,656.00 28,656.00 28,654.39 28,654.39 113.1K
16:36 28,654.39 28,672.14 28,654.39 28,672.14 729.4K
16:37 28,663.14 28,663.14 28,645.39 28,645.39 3,404.3K
16:38 28,645.39 28,645.39 28,632.42 28,632.42 97.1K
16:39 28,632.42 28,636.58 28,632.42 28,636.58 168.8K
16:40 28,630.81 28,630.81 28,624.98 28,624.98 99.6K
16:41 28,624.98 28,624.98 28,623.36 28,623.36 365.1K
16:42 28,623.36 28,628.26 28,623.36 28,628.26 90.2K
16:43 28,628.26 28,629.87 28,628.26 28,629.87 18.0K
16:44 28,629.87 28,629.87 28,628.26 28,629.87 12.0K
16:45 28,629.87 28,637.99 28,628.99 28,637.99 596.6K
16:46 28,637.99 28,637.99 28,637.99 28,637.99 37.5K
16:47 28,639.61 28,644.45 28,639.61 28,642.83 612.8K
16:48 28,645.65 28,645.65 28,644.03 28,644.03 623.0K
16:49 28,642.42 28,642.42 28,641.54 28,641.54 272.4K
16:50 28,641.54 28,643.15 28,641.54 28,643.15 42.0K
16:51 28,641.54 28,648.93 28,641.54 28,648.93 434.8K
16:52 28,645.64 28,648.19 28,642.42 28,648.19 128.9K
16:53 28,648.19 28,653.97 28,648.19 28,653.97 200.8K
16:54 28,651.15 28,657.61 28,651.15 28,657.61 56.7K
16:55 28,659.22 28,659.22 28,655.99 28,655.99 66.1K
16:56 28,655.99 28,663.52 28,655.99 28,663.52 407.4K
16:57 28,655.46 28,667.69 28,655.46 28,667.69 516.4K
16:58 28,667.69 28,667.69 28,661.23 28,661.23 580.0K
16:59 28,661.23 28,661.23 28,654.75 28,654.75 35.1K
17:00 28,662.82 28,662.82 28,656.37 28,658.40 224.4K
17:01 28,658.40 28,659.33 28,655.17 28,659.33 28.6K
17:02 28,662.56 28,662.56 28,646.15 28,646.15 241.8K
17:03 28,646.15 28,646.15 28,639.69 28,639.69 30.0K
17:04 28,657.02 28,657.02 28,654.70 28,654.70 212.2K
17:05 28,654.70 28,659.83 28,654.70 28,659.83 210.7K
17:06 28,659.83 28,661.44 28,659.83 28,661.44 12.0K
17:07 28,661.44 28,661.44 28,661.44 28,661.44 0.0K
17:08 28,662.15 28,662.15 28,654.93 28,660.69 182.4K
17:09 28,660.69 28,660.69 28,654.23 28,654.23 167.4K
17:10 28,654.23 28,655.84 28,654.23 28,655.84 30.0K
17:11 28,655.84 28,657.46 28,655.84 28,657.46 6.0K
17:12 28,655.84 28,656.55 28,654.93 28,654.93 157.4K
17:13 28,656.55 28,669.76 28,656.55 28,669.76 186.2K
17:14 28,669.76 28,669.76 28,669.76 28,669.76 6.0K
17:15 28,669.76 28,669.76 28,669.76 28,669.76 1.3K
17:16 28,669.76 28,669.76 28,669.76 28,669.76 6.6K
17:17 28,663.98 28,667.21 28,663.98 28,667.21 189.3K
17:18 28,663.98 28,663.98 28,663.98 28,663.98 37.9K
17:19 28,661.49 28,663.10 28,661.49 28,662.40 173.1K
17:20 28,662.40 28,662.40 28,662.40 28,662.40 30.0K
17:21 28,656.78 28,660.99 28,656.78 28,660.99 102.2K
17:22 28,659.38 28,660.99 28,659.38 28,660.99 426.0K
17:23 28,658.89 28,658.89 28,654.78 28,654.78 87.5K
17:24 28,654.78 28,654.78 28,654.78 28,654.78 138.0K
17:25 28,647.73 28,650.96 28,647.73 28,650.96 21.8K
17:26 28,647.73 28,647.73 28,639.41 28,639.41 12.8K
17:27 28,636.18 28,644.75 28,636.18 28,644.75 60.7K
17:28 28,653.03 28,653.03 28,649.80 28,651.42 567.1K
17:29 28,649.80 28,649.80 28,637.50 28,637.50 687.1K
17:30 28,637.50 28,640.72 28,637.50 28,640.72 861.7K
17:31 28,640.72 28,642.34 28,640.72 28,641.43 144.7K
17:32 28,641.43 28,641.43 28,639.81 28,639.81 603.7K
17:33 28,639.81 28,643.04 28,639.81 28,643.04 55.1K
17:34 28,643.04 28,648.08 28,643.04 28,648.08 346.4K
17:35 28,650.89 28,650.89 28,643.04 28,643.04 204.7K
17:36 28,645.85 28,645.85 28,641.43 28,641.43 34.0K
17:37 28,639.81 28,639.81 28,623.40 28,623.40 270.5K
17:38 28,627.13 28,627.13 28,624.31 28,624.31 78.2K
17:39 28,621.03 28,631.71 28,621.03 28,631.71 243.8K
17:40 28,631.71 28,631.71 28,624.52 28,624.52 6.0K
17:41 28,624.52 28,624.52 28,618.07 28,618.07 1,506.1K
17:42 28,609.07 28,612.09 28,609.07 28,611.10 2,131.2K
17:43 28,611.39 28,611.39 28,609.48 28,609.48 468.4K
17:44 28,609.48 28,616.05 28,606.26 28,616.05 1,608.9K
17:45 28,616.05 28,616.05 28,610.27 28,615.11 253.5K
17:46 28,615.11 28,615.11 28,607.46 28,607.46 293.1K
17:47 28,608.87 28,612.09 28,608.87 28,608.87 76.3K
17:48 28,608.87 28,618.71 28,607.25 28,618.71 390.8K
17:49 28,617.30 28,620.82 28,617.30 28,620.82 402.8K
17:50 28,627.27 28,627.27 28,620.82 28,620.82 880.8K
17:51 28,613.19 28,618.53 28,613.19 28,618.53 228.6K
17:52 28,615.30 28,615.30 28,602.02 28,602.02 717.4K
17:53 28,602.02 28,611.71 28,602.02 28,605.25 105.8K
17:54 28,582.28 28,582.28 28,574.21 28,578.37 977.7K
17:55 28,579.08 28,584.00 28,553.58 28,553.58 1,371.1K
17:56 28,555.22 28,561.49 28,554.84 28,554.84 1,487.8K
17:57 28,590.00 28,590.00 28,584.87 28,586.48 163.6K
17:58 28,586.48 28,609.41 28,586.48 28,609.41 150.6K
17:59 28,617.47 28,617.47 28,608.21 28,608.21 74.0K
18:00 28,608.21 28,615.54 28,598.27 28,615.54 148.6K
18:01 28,615.54 28,615.54 28,609.09 28,609.09 6.0K
18:02 28,609.09 28,610.45 28,602.38 28,610.45 1,106.9K
18:03 28,610.45 28,616.22 28,606.46 28,612.08 116.4K
18:04 28,567.87 28,571.09 28,564.64 28,571.09 502.4K
18:05 28,571.09 28,576.87 28,571.09 28,576.87 71.4K
18:06 28,576.87 28,587.41 28,574.25 28,574.25 173.4K
18:07 28,574.25 28,574.25 28,569.41 28,569.41 54.0K
18:08 28,572.64 28,572.64 28,562.96 28,562.96 535.0K
18:09 28,564.57 28,564.57 28,560.85 28,560.85 359.4K
18:10 28,567.30 28,567.30 28,557.62 28,557.62 125.8K
18:11 28,555.95 28,555.95 28,555.95 28,555.95 66.7K
18:12 28,557.57 28,557.57 28,555.04 28,555.04 125.2K
18:13 28,556.65 28,556.65 28,543.53 28,549.30 22.3K
18:14 28,549.30 28,549.30 28,549.30 28,549.30 12.0K
18:15 28,559.94 28,559.94 28,543.04 28,543.04 1,485.4K
18:16 28,546.27 28,547.88 28,546.27 28,547.88 113.7K
18:17 28,547.88 28,547.88 28,545.57 28,547.88 176.3K
18:18 28,554.34 28,554.34 28,532.12 28,532.12 194.8K
18:19 28,532.12 28,532.12 28,527.20 28,527.20 91.3K
18:20 28,540.68 28,540.68 28,532.62 28,534.27 264.3K
18:21 28,539.89 28,539.89 28,533.44 28,533.44 619.5K
18:22 28,534.94 28,544.99 28,534.94 28,538.33 214.0K
18:23 28,536.72 28,537.65 28,531.88 28,537.65 193.1K
18:24 28,539.27 28,539.27 28,512.55 28,512.55 183.6K
18:25 28,517.39 28,527.18 28,504.21 28,504.21 718.3K
18:26 28,510.77 28,510.77 28,510.77 28,510.77 85.2K
18:27 28,505.93 28,505.93 28,505.82 28,505.82 380.7K
18:28 28,504.21 28,513.09 28,504.21 28,513.09 56.1K
18:29 28,513.09 28,514.70 28,511.47 28,514.70 40.9K
18:30 28,516.31 28,521.03 28,499.05 28,521.03 205.3K
18:31 28,521.03 28,521.03 28,485.01 28,485.01 109.6K
18:32 28,512.82 28,518.45 28,512.82 28,518.45 14.1K
18:33 28,515.22 28,518.45 28,515.22 28,518.45 261.2K
18:34 28,518.45 28,520.06 28,518.45 28,520.06 239.8K
18:35 28,515.37 28,515.37 28,511.36 28,511.36 51.4K
18:36 28,516.20 28,522.77 28,516.20 28,522.77 100.2K
18:37 28,528.54 28,530.15 28,528.54 28,530.15 221.5K
18:38 28,521.92 28,521.92 28,517.03 28,517.03 730.1K
18:39 28,517.03 28,517.03 28,505.48 28,505.48 0.8K
18:40 28,512.52 28,512.52 28,512.52 28,512.52 47.3K
18:51 28,544.86 28,544.86 28,544.86 28,544.86 900.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし