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 28,544.86 28,544.86 28,544.86 28,544.86 0.0K
09:51 28,573.91 28,659.23 28,573.91 28,659.23 20.0K
09:52 28,659.23 28,664.86 28,659.23 28,664.86 1.3K
09:53 28,664.86 28,664.86 28,658.40 28,658.40 60.1K
09:54 28,658.40 28,672.92 28,658.40 28,672.92 1,108.0K
09:55 28,671.31 28,672.92 28,671.31 28,672.92 156.6K
09:56 28,671.31 28,671.31 28,664.86 28,664.86 331.0K
09:57 28,669.70 28,677.43 28,669.70 28,677.43 39.5K
09:58 28,677.43 28,677.43 28,654.46 28,654.46 1.5K
09:59 28,654.46 28,654.46 28,654.46 28,654.46 0.0K
10:00 28,644.78 28,644.78 28,464.35 28,470.13 1,980.9K
10:01 28,481.68 28,485.84 28,469.19 28,469.19 134.1K
10:02 28,480.06 28,484.22 28,468.51 28,484.22 343.0K
10:03 28,490.26 28,490.26 28,461.39 28,470.39 165.6K
10:04 28,465.55 28,465.55 28,458.06 28,458.06 182.0K
10:05 28,454.83 28,469.60 28,454.83 28,469.60 64.9K
10:06 28,469.60 28,481.86 28,469.60 28,481.86 148.7K
10:07 28,483.27 28,486.50 28,483.27 28,486.50 21.5K
10:08 28,486.50 28,486.50 28,485.56 28,485.56 17.2K
10:09 28,485.56 28,485.56 28,474.81 28,479.65 198.4K
10:10 28,485.42 28,485.42 28,472.46 28,472.46 662.4K
10:11 28,487.23 28,490.57 28,484.11 28,484.11 62.2K
10:12 28,484.11 28,510.55 28,484.11 28,510.55 56.7K
10:13 28,509.85 28,524.63 28,509.85 28,524.63 32.2K
10:14 28,513.25 28,521.32 28,513.25 28,521.32 445.6K
10:15 28,519.71 28,529.55 28,519.71 28,529.55 21.7K
10:16 28,519.87 28,519.87 28,502.55 28,502.55 139.3K
10:17 28,512.23 28,512.23 28,507.39 28,507.39 456.9K
10:18 28,507.39 28,555.28 28,507.39 28,555.28 271.8K
10:19 28,559.00 28,566.36 28,559.00 28,566.36 87.7K
10:20 28,566.36 28,572.14 28,566.36 28,572.14 90.1K
10:21 28,571.44 28,571.44 28,568.21 28,568.21 54.1K
10:22 28,568.21 28,569.82 28,562.43 28,562.43 79.0K
10:23 28,562.43 28,562.43 28,539.37 28,539.37 154.7K
10:24 28,540.78 28,540.78 28,533.39 28,533.39 60.8K
10:25 28,540.78 28,540.78 28,540.78 28,540.78 27.8K
10:26 28,540.78 28,540.78 28,539.17 28,540.78 590.3K
10:27 28,540.78 28,540.78 28,533.39 28,533.39 928.4K
10:28 28,551.89 28,551.89 28,544.75 28,544.75 430.5K
10:29 28,543.14 28,543.14 28,539.91 28,539.91 274.7K
10:30 28,539.91 28,548.68 28,539.91 28,548.68 22.7K
10:31 28,558.53 28,558.53 28,552.75 28,556.91 104.1K
10:32 28,551.14 28,555.21 28,551.14 28,555.21 311.3K
10:33 28,558.88 28,558.88 28,545.75 28,545.75 71.6K
10:34 28,547.86 28,549.47 28,539.97 28,549.47 112.4K
10:35 28,551.09 28,551.09 28,532.51 28,532.51 52.9K
10:36 28,545.63 28,557.18 28,545.63 28,557.18 11.4K
10:37 28,540.77 28,540.77 28,540.77 28,540.77 17.1K
10:38 28,540.77 28,550.45 28,540.77 28,550.45 307.9K
10:39 28,550.45 28,556.08 28,550.45 28,556.08 0.7K
10:40 28,574.15 28,574.15 28,566.42 28,566.42 32.7K
10:41 28,566.42 28,566.42 28,554.87 28,554.87 1.5K
10:42 28,543.58 28,560.90 28,543.58 28,560.90 489.6K
10:43 28,560.90 28,560.90 28,560.90 28,560.90 0.0K
10:44 28,560.90 28,564.13 28,560.90 28,564.13 6.8K
10:45 28,564.13 28,564.13 28,564.13 28,564.13 0.7K
10:46 28,564.13 28,564.13 28,543.32 28,543.32 99.6K
10:47 28,549.77 28,549.77 28,548.16 28,549.77 90.3K
10:48 28,549.77 28,555.40 28,549.77 28,553.79 16.7K
10:49 28,555.40 28,555.40 28,549.77 28,550.65 84.0K
10:50 28,578.46 28,583.30 28,578.46 28,583.30 94.0K
10:51 28,583.30 28,583.30 28,579.87 28,579.87 140.0K
10:52 28,580.55 28,580.55 28,574.77 28,578.93 253.6K
10:53 28,560.86 28,560.86 28,556.02 28,560.86 93.6K
10:54 28,560.86 28,560.86 28,549.31 28,549.31 2.2K
10:55 28,555.87 28,556.90 28,551.03 28,556.90 35.5K
10:56 28,566.13 28,567.68 28,566.13 28,567.68 140.5K
10:57 28,567.68 28,569.30 28,567.68 28,569.30 18.1K
10:58 28,569.30 28,569.30 28,563.52 28,563.52 0.7K
10:59 28,563.52 28,563.52 28,557.07 28,562.46 108.5K
11:00 28,557.62 28,562.46 28,550.92 28,550.92 133.4K
11:01 28,562.46 28,574.95 28,562.46 28,574.95 200.7K
11:02 28,574.95 28,574.95 28,573.54 28,573.54 19.4K
11:03 28,573.54 28,573.54 28,567.77 28,567.77 1.5K
11:04 28,574.95 28,574.95 28,574.95 28,574.95 43.2K
11:05 28,574.95 28,576.56 28,574.95 28,574.95 118.5K
11:06 28,574.95 28,574.95 28,557.62 28,574.95 74.5K
11:07 28,574.95 28,574.95 28,574.95 28,574.95 8.2K
11:08 28,574.95 28,576.56 28,574.95 28,576.56 66.2K
11:09 28,580.08 28,580.08 28,580.08 28,580.08 20.2K
11:10 28,580.08 28,580.08 28,580.08 28,580.08 84.3K
11:11 28,580.08 28,580.08 28,563.75 28,563.75 76.8K
11:12 28,563.75 28,563.75 28,552.21 28,560.64 8.2K
11:13 28,572.19 28,577.97 28,572.19 28,577.97 4.4K
11:14 28,577.97 28,577.97 28,552.21 28,560.53 277.6K
11:15 28,560.53 28,560.53 28,544.12 28,544.12 61.0K
11:16 28,544.12 28,547.35 28,544.12 28,547.35 6.8K
11:17 28,547.35 28,550.16 28,547.35 28,550.16 0.7K
11:18 28,550.16 28,553.39 28,550.16 28,553.39 277.0K
11:19 28,559.01 28,560.62 28,559.01 28,560.62 115.8K
11:20 28,560.62 28,560.62 28,560.62 28,560.62 39.9K
11:21 28,560.62 28,560.62 28,560.62 28,560.62 62.9K
11:22 28,560.62 28,560.62 28,560.62 28,560.62 6.0K
11:23 28,555.78 28,555.78 28,555.78 28,555.78 18.1K
11:24 28,555.78 28,555.78 28,538.46 28,538.46 7.4K
11:25 28,538.46 28,538.46 28,538.46 28,538.46 48.2K
11:26 28,538.46 28,549.97 28,538.46 28,549.97 14.4K
11:27 28,546.45 28,570.23 28,546.45 28,570.23 526.4K
11:28 28,570.23 28,570.23 28,570.23 28,570.23 0.7K
11:29 28,570.23 28,570.23 28,570.23 28,570.23 12.8K
11:30 28,571.63 28,577.26 28,569.19 28,569.19 86.6K
11:31 28,569.19 28,577.26 28,569.19 28,574.45 73.0K
11:32 28,574.45 28,574.45 28,571.16 28,571.16 46.1K
11:33 28,571.16 28,571.16 28,571.16 28,571.16 18.8K
11:34 28,564.71 28,571.16 28,564.71 28,571.16 91.1K
11:35 28,571.16 28,571.16 28,559.87 28,563.10 615.5K
11:36 28,566.32 28,566.32 28,566.32 28,566.32 18.7K
11:37 28,566.32 28,569.55 28,566.32 28,569.55 18.1K
11:38 28,569.55 28,569.55 28,563.10 28,564.71 96.3K
11:39 28,563.10 28,571.16 28,553.42 28,571.16 2,106.6K
11:40 28,571.16 28,571.16 28,571.16 28,571.16 6.0K
11:41 28,556.87 28,556.87 28,556.87 28,556.87 90.8K
11:42 28,553.65 28,565.97 28,543.80 28,565.97 201.9K
11:43 28,565.97 28,565.97 28,561.13 28,561.13 12.0K
11:44 28,558.31 28,558.31 28,546.76 28,551.61 81.2K
11:45 28,564.77 28,564.77 28,564.77 28,564.77 6.8K
11:46 28,564.77 28,567.99 28,564.77 28,567.99 78.4K
11:47 28,567.99 28,567.99 28,567.99 28,567.99 0.0K
11:48 28,567.99 28,567.99 28,567.99 28,567.99 0.0K
11:49 28,556.45 28,556.45 28,551.55 28,551.55 26.3K
11:50 28,545.78 28,549.94 28,538.39 28,538.39 134.7K
11:51 28,535.16 28,535.16 28,529.82 28,529.82 287.1K
11:52 28,529.82 28,529.82 28,529.82 28,529.82 6.0K
11:53 28,529.82 28,536.77 28,529.82 28,536.77 490.0K
11:54 28,536.77 28,538.39 28,532.61 28,532.61 26.9K
11:55 28,531.91 28,531.91 28,531.91 28,531.91 13.4K
11:56 28,526.14 28,526.14 28,526.14 28,526.14 40.9K
11:57 28,526.14 28,526.14 28,524.03 28,524.52 37.5K
11:58 28,524.52 28,531.27 28,524.52 28,527.75 441.6K
11:59 28,525.64 28,527.75 28,525.64 28,527.75 14.1K
12:00 28,527.75 28,527.75 28,512.97 28,514.09 1,267.0K
12:01 28,514.09 28,514.09 28,510.86 28,510.86 84.2K
12:02 28,512.48 28,512.48 28,512.48 28,512.48 6.8K
12:03 28,512.48 28,512.48 28,512.48 28,512.48 26.3K
12:04 28,506.70 28,506.70 28,506.70 28,506.70 29.3K
12:05 28,506.70 28,508.32 28,506.70 28,508.32 6.0K
12:06 28,496.77 28,498.38 28,496.77 28,498.38 67.4K
12:07 28,504.16 28,506.70 28,504.16 28,506.70 416.4K
12:08 28,506.70 28,513.45 28,506.70 28,513.45 79.1K
12:09 28,513.45 28,513.45 28,510.22 28,510.22 43.6K
12:10 28,519.22 28,519.22 28,517.61 28,517.61 18.8K
12:11 28,515.99 28,522.56 28,514.24 28,514.24 254.2K
12:12 28,511.01 28,512.62 28,509.39 28,509.39 445.9K
12:13 28,509.39 28,511.01 28,509.39 28,511.01 18.1K
12:14 28,511.01 28,511.01 28,505.23 28,505.23 113.6K
12:15 28,505.23 28,506.85 28,505.23 28,506.85 120.0K
12:16 28,506.85 28,511.49 28,506.85 28,511.49 836.8K
12:17 28,511.49 28,512.37 28,510.76 28,510.76 81.5K
12:18 28,509.15 28,509.15 28,509.15 28,509.15 90.4K
12:19 28,507.04 28,520.20 28,507.04 28,520.20 7.4K
12:20 28,520.20 28,521.81 28,520.20 28,521.81 49.7K
12:21 28,525.15 28,525.15 28,512.72 28,512.72 32.2K
12:22 28,512.72 28,514.33 28,512.02 28,512.02 1,325.3K
12:23 28,512.02 28,513.63 28,512.02 28,513.63 12.1K
12:24 28,512.02 28,522.16 28,512.02 28,522.16 2,760.1K
12:25 28,523.77 28,523.77 28,522.16 28,522.16 1,758.6K
12:26 28,523.77 28,523.77 28,510.11 28,510.11 29.1K
12:27 28,510.11 28,520.05 28,510.11 28,520.05 79.8K
12:28 28,521.66 28,526.09 28,521.66 28,526.09 26.8K
12:29 28,526.09 28,531.86 28,526.09 28,531.86 19.5K
12:30 28,531.86 28,531.86 28,530.25 28,530.25 52.0K
12:31 28,531.86 28,531.86 28,531.86 28,531.86 18.1K
12:32 28,531.86 28,531.86 28,531.86 28,531.86 11.1K
12:33 28,531.86 28,531.86 28,530.25 28,530.25 102.6K
12:34 28,531.86 28,531.86 28,528.64 28,528.64 56.4K
12:35 28,528.64 28,528.64 28,528.64 28,528.64 658.7K
12:36 28,528.64 28,528.64 28,528.64 28,528.64 0.7K
12:37 28,528.64 28,531.86 28,528.64 28,531.86 82.7K
12:38 28,531.86 28,531.86 28,531.86 28,531.86 9.7K
12:39 28,531.86 28,531.86 28,530.25 28,530.25 30.1K
12:40 28,530.25 28,530.25 28,525.30 28,525.30 56.6K
12:41 28,525.30 28,525.30 28,493.03 28,493.03 10,516.6K
12:42 28,493.03 28,499.59 28,491.44 28,491.44 4,175.8K
12:43 28,491.44 28,493.06 28,489.83 28,491.44 1,028.4K
12:44 28,486.31 28,486.31 28,483.09 28,483.09 425.8K
12:45 28,483.09 28,488.71 28,481.47 28,488.71 374.2K
12:46 28,493.61 28,493.61 28,488.48 28,490.09 1,209.2K
12:47 28,494.93 28,494.93 28,491.71 28,493.32 102.1K
12:48 28,493.32 28,493.32 28,491.71 28,491.71 182.6K
12:49 28,491.71 28,494.93 28,490.09 28,490.09 1,375.5K
12:50 28,485.25 28,485.25 28,479.91 28,481.53 1,043.9K
12:51 28,491.21 28,503.78 28,491.21 28,503.78 577.2K
12:52 28,503.78 28,516.69 28,503.78 28,510.24 1,090.1K
12:53 28,510.97 28,510.97 28,503.00 28,509.46 1,350.3K
12:54 28,527.21 28,530.43 28,522.36 28,530.43 7,713.7K
12:55 28,530.43 28,530.43 28,524.10 28,524.10 550.8K
12:56 28,527.33 28,527.33 28,524.10 28,524.10 1,720.3K
12:57 28,524.10 28,535.40 28,519.26 28,519.26 1,739.2K
12:58 28,522.49 28,540.49 28,522.49 28,540.49 109.3K
12:59 28,534.04 28,542.36 28,534.04 28,542.36 111.4K
13:00 28,537.52 28,537.52 28,525.29 28,528.52 229.6K
13:01 28,529.22 28,529.22 28,529.22 28,529.22 4.0K
13:02 28,529.22 28,529.22 28,529.22 28,529.22 6.0K
13:03 28,529.22 28,529.22 28,529.22 28,529.22 0.0K
13:04 28,529.22 28,533.94 28,529.22 28,533.94 68.9K
13:05 28,532.32 28,551.12 28,532.32 28,546.27 51.1K
13:06 28,552.73 28,552.73 28,549.50 28,549.50 49.8K
13:07 28,549.50 28,549.50 28,547.18 28,547.18 91.0K
13:08 28,547.18 28,547.18 28,547.18 28,547.18 0.0K
13:09 28,545.57 28,546.98 28,545.57 28,546.98 99.0K
13:10 28,548.59 28,552.75 28,548.59 28,552.75 18.8K
13:11 28,552.75 28,552.75 28,546.30 28,546.30 842.6K
13:12 28,546.30 28,562.43 28,546.30 28,562.43 313.2K
13:13 28,562.43 28,562.43 28,562.43 28,562.43 121.3K
13:14 28,561.73 28,561.73 28,561.73 28,561.73 72.8K
13:15 28,561.73 28,561.73 28,561.73 28,561.73 102.5K
13:16 28,550.18 28,561.73 28,550.18 28,561.73 44.1K
13:17 28,563.14 28,563.14 28,563.14 28,563.14 48.5K
13:18 28,563.14 28,563.14 28,563.14 28,563.14 30.1K
13:19 28,565.71 28,565.71 28,565.71 28,565.71 1.5K
13:20 28,565.71 28,568.94 28,565.71 28,568.94 1,178.7K
13:21 28,568.94 28,568.94 28,568.94 28,568.94 30.1K
13:22 28,568.94 28,568.94 28,567.33 28,567.33 30.8K
13:23 28,567.33 28,569.88 28,564.10 28,569.88 247.8K
13:24 28,565.04 28,565.04 28,546.10 28,546.10 438.8K
13:25 28,546.10 28,557.65 28,546.10 28,557.65 3.4K
13:26 28,556.24 28,557.80 28,556.24 28,557.80 7.5K
13:27 28,559.21 28,559.21 28,552.75 28,552.75 130.3K
13:28 28,552.75 28,552.75 28,551.14 28,551.14 24.9K
13:29 28,551.14 28,551.14 28,551.14 28,551.14 1.5K
13:30 28,551.14 28,551.84 28,550.44 28,550.44 89.0K
13:31 28,548.82 28,548.82 28,548.82 28,548.82 9.4K
13:32 28,547.21 28,550.44 28,538.89 28,538.89 271.6K
13:33 28,535.60 28,535.60 28,535.60 28,535.60 5.2K
13:34 28,536.31 28,536.31 28,529.28 28,536.31 21.4K
13:35 28,539.54 28,539.54 28,537.92 28,537.92 97.9K
13:36 28,539.54 28,541.15 28,539.54 28,541.15 24.1K
13:37 28,544.38 28,544.38 28,537.92 28,542.76 72.3K
13:38 28,542.76 28,542.76 28,539.54 28,539.54 6.8K
13:39 28,539.54 28,539.54 28,537.92 28,539.54 18.1K
13:40 28,541.15 28,541.15 28,537.92 28,538.60 76.7K
13:41 28,538.60 28,538.60 28,526.37 28,526.37 36.9K
13:42 28,531.21 28,531.21 28,526.37 28,526.37 72.3K
13:43 28,526.37 28,531.21 28,526.37 28,531.21 48.2K
13:44 28,531.21 28,531.21 28,525.44 28,525.44 13.5K
13:45 28,525.44 28,525.44 28,517.70 28,517.70 10.0K
13:46 28,517.70 28,526.71 28,517.70 28,518.64 259.8K
13:47 28,512.75 28,512.75 28,512.75 28,512.75 53.4K
13:48 28,512.75 28,512.75 28,512.75 28,512.75 132.5K
13:49 28,524.30 28,524.30 28,519.46 28,519.46 398.3K
13:50 28,519.46 28,519.46 28,519.46 28,519.46 0.0K
13:51 28,519.46 28,519.46 28,519.46 28,519.46 21.7K
13:52 28,519.46 28,522.69 28,519.46 28,522.69 54.9K
13:53 28,522.69 28,529.02 28,522.69 28,529.02 1.3K
13:54 28,529.02 28,529.02 28,521.63 28,521.63 21.4K
13:55 28,523.24 28,523.24 28,519.03 28,519.03 60.9K
13:56 28,519.03 28,519.03 28,519.03 28,519.03 18.1K
13:57 28,519.03 28,519.03 28,519.03 28,519.03 43.5K
13:58 28,519.03 28,519.03 28,519.03 28,519.03 0.0K
13:59 28,523.95 28,523.95 28,523.95 28,523.95 37.5K
14:00 28,523.95 28,523.95 28,523.95 28,523.95 0.0K
14:01 28,522.33 28,522.33 28,522.33 28,522.33 12.0K
14:02 28,522.33 28,528.11 28,522.33 28,528.11 6.6K
14:03 28,528.11 28,528.11 28,525.79 28,525.79 191.9K
14:04 28,525.79 28,525.79 28,525.79 28,525.79 60.2K
14:05 28,525.79 28,525.79 28,525.79 28,525.79 0.0K
14:06 28,525.79 28,525.94 28,525.24 28,525.24 583.6K
14:07 28,525.24 28,530.08 28,525.24 28,530.08 271.0K
14:08 28,518.53 28,518.53 28,518.53 28,518.53 332.4K
14:09 28,518.53 28,523.37 28,513.69 28,523.37 548.3K
14:10 28,523.37 28,524.07 28,523.37 28,524.07 12.7K
14:11 28,524.07 28,532.28 28,524.07 28,532.28 109.1K
14:12 28,532.28 28,532.28 28,532.28 28,532.28 0.0K
14:13 28,530.67 28,530.67 28,530.67 28,530.67 133.3K
14:14 28,527.44 28,546.52 28,527.44 28,546.52 396.8K
14:15 28,546.52 28,552.30 28,546.52 28,552.30 17.0K
14:16 28,558.07 28,586.94 28,558.07 28,586.94 467.9K
14:17 28,586.94 28,588.56 28,586.94 28,588.56 6.0K
14:18 28,588.56 28,588.56 28,588.56 28,588.56 3.0K
14:19 28,588.56 28,588.56 28,588.56 28,588.56 6.0K
14:20 28,585.33 28,585.33 28,579.35 28,585.12 74.1K
14:21 28,585.12 28,586.74 28,585.12 28,586.74 14.1K
14:22 28,586.74 28,586.74 28,586.74 28,586.74 6.0K
14:23 28,587.44 28,590.67 28,587.44 28,590.67 158.0K
14:24 28,590.67 28,590.67 28,590.67 28,590.67 1.3K
14:25 28,590.67 28,590.67 28,590.67 28,590.67 10.5K
14:26 28,590.67 28,590.67 28,589.05 28,590.67 123.2K
14:27 28,589.05 28,590.67 28,589.05 28,590.67 42.9K
14:28 28,579.37 28,579.37 28,579.37 28,579.37 2,915.4K
14:29 28,579.37 28,585.93 28,579.37 28,585.93 9.6K
14:30 28,581.09 28,581.09 28,575.32 28,575.32 32.3K
14:31 28,575.32 28,575.32 28,575.32 28,575.32 11.4K
14:32 28,575.32 28,576.93 28,575.32 28,576.93 36.1K
14:33 28,576.93 28,576.93 28,576.93 28,576.93 0.7K
14:34 28,576.93 28,576.93 28,571.16 28,571.16 36.8K
14:35 28,571.16 28,572.77 28,570.48 28,570.48 794.9K
14:36 28,570.48 28,576.93 28,570.48 28,576.93 108.3K
14:37 28,575.32 28,576.93 28,575.32 28,576.93 32.1K
14:38 28,580.16 28,580.16 28,578.55 28,578.55 134.4K
14:39 28,578.55 28,578.55 28,578.55 28,578.55 30.1K
14:40 28,573.71 28,573.71 28,573.71 28,573.71 6.0K
14:41 28,573.71 28,578.55 28,573.71 28,578.55 58.9K
14:42 28,578.55 28,580.16 28,576.93 28,580.16 30.1K
14:43 28,580.16 28,580.16 28,574.39 28,574.39 203.4K
14:44 28,574.39 28,574.39 28,574.39 28,574.39 6.0K
14:45 28,574.39 28,574.39 28,569.55 28,569.55 6.0K
14:46 28,562.50 28,563.43 28,560.89 28,563.43 84.3K
14:47 28,563.43 28,563.43 28,563.43 28,563.43 73.5K
14:48 28,563.43 28,563.43 28,561.82 28,561.82 229.2K
14:49 28,561.82 28,569.89 28,561.82 28,569.89 6.0K
14:50 28,569.89 28,569.89 28,569.89 28,569.89 0.0K
14:51 28,571.50 28,571.50 28,571.50 28,571.50 12.0K
14:52 28,571.50 28,571.50 28,569.89 28,569.89 24.8K
14:53 28,569.89 28,569.89 28,569.89 28,569.89 0.7K
14:54 28,569.89 28,569.89 28,569.89 28,569.89 0.7K
14:55 28,569.89 28,575.66 28,569.89 28,575.66 0.7K
14:56 28,569.21 28,569.21 28,565.98 28,565.98 80.2K
14:57 28,565.98 28,565.98 28,565.98 28,565.98 240.5K
14:58 28,565.98 28,565.98 28,565.98 28,565.98 0.0K
14:59 28,565.98 28,565.98 28,563.49 28,563.49 174.8K
15:00 28,563.49 28,563.49 28,561.87 28,561.87 54.1K
15:01 28,557.03 28,568.58 28,557.03 28,568.58 146.2K
15:02 28,568.58 28,568.58 28,568.58 28,568.58 1.4K
15:03 28,568.58 28,571.81 28,568.58 28,571.81 36.1K
15:04 28,571.81 28,571.81 28,560.26 28,560.26 74.4K
15:05 28,560.26 28,560.26 28,560.26 28,560.26 30.0K
15:06 28,553.70 28,555.31 28,553.70 28,555.31 266.7K
15:07 28,555.31 28,555.31 28,555.31 28,555.31 24.0K
15:08 28,555.31 28,555.31 28,555.31 28,555.31 0.0K
15:09 28,555.31 28,568.47 28,553.70 28,568.47 94.2K
15:10 28,568.47 28,568.47 28,568.47 28,568.47 6.0K
15:11 28,566.86 28,568.47 28,566.86 28,568.47 156.3K
15:12 28,565.24 28,565.24 28,561.08 28,561.08 271.2K
15:13 28,561.29 28,561.29 28,561.29 28,561.29 107.5K
15:14 28,542.35 28,542.35 28,534.29 28,534.29 547.2K
15:15 28,532.67 28,534.29 28,532.67 28,534.29 42.0K
15:16 28,532.88 28,542.56 28,532.88 28,542.56 92.1K
15:17 28,537.72 28,537.72 28,537.72 28,537.72 12.0K
15:18 28,537.72 28,544.17 28,537.72 28,544.17 84.1K
15:19 28,544.17 28,544.17 28,544.17 28,544.17 0.0K
15:20 28,544.17 28,559.88 28,544.17 28,559.88 25.3K
15:21 28,547.55 28,547.55 28,547.55 28,547.55 169.8K
15:22 28,547.55 28,547.55 28,547.55 28,547.55 0.0K
15:23 28,547.55 28,554.11 28,547.55 28,554.11 78.1K
15:24 28,556.93 28,556.93 28,556.93 28,556.93 67.5K
15:25 28,556.93 28,560.15 28,556.93 28,560.15 9.0K
15:26 28,560.15 28,560.15 28,556.93 28,556.93 120.3K
15:27 28,563.38 28,570.09 28,558.54 28,570.09 25.4K
15:28 28,574.93 28,574.93 28,574.93 28,574.93 18.1K
15:29 28,568.47 28,573.32 28,568.47 28,573.32 186.4K
15:30 28,573.32 28,574.93 28,573.32 28,574.93 30.1K
15:31 28,574.93 28,579.77 28,566.61 28,566.61 609.3K
15:32 28,558.54 28,566.61 28,558.54 28,566.61 36.1K
15:33 28,560.04 28,560.04 28,560.04 28,560.04 22.8K
15:34 28,560.04 28,560.04 28,555.20 28,555.20 36.1K
15:35 28,555.20 28,555.20 28,553.59 28,553.59 30.1K
15:36 28,553.59 28,560.04 28,553.59 28,560.04 13.5K
15:37 28,577.37 28,581.94 28,577.37 28,581.94 14.3K
15:38 28,578.72 28,578.72 28,578.01 28,578.01 15.0K
15:39 28,578.01 28,581.24 28,578.01 28,581.24 36.1K
15:40 28,581.24 28,581.24 28,558.14 28,558.14 21.5K
15:41 28,558.14 28,564.70 28,558.14 28,564.70 3.2K
15:42 28,564.70 28,587.80 28,564.70 28,587.80 205.4K
15:43 28,590.41 28,590.41 28,587.60 28,587.80 510.3K
15:44 28,587.80 28,587.80 28,587.80 28,587.80 12.0K
15:45 28,587.80 28,591.08 28,587.80 28,591.08 119.9K
15:46 28,587.86 28,587.86 28,587.86 28,587.86 24.1K
15:47 28,587.86 28,587.86 28,587.86 28,587.86 0.0K
15:48 28,593.63 28,600.68 28,593.63 28,600.68 86.3K
15:49 28,600.68 28,603.90 28,599.26 28,599.26 3,551.3K
15:50 28,600.14 28,600.14 28,600.14 28,600.14 212.3K
15:51 28,598.53 28,600.14 28,598.53 28,598.53 38.5K
15:52 28,598.53 28,598.53 28,598.53 28,598.53 0.0K
15:53 28,600.14 28,600.14 28,598.53 28,600.14 90.3K
15:54 28,600.14 28,600.14 28,577.04 28,577.04 278.4K
15:55 28,577.04 28,577.04 28,575.43 28,575.43 96.3K
15:56 28,574.55 28,574.55 28,574.55 28,574.55 72.0K
15:57 28,576.16 28,576.16 28,576.16 28,576.16 48.8K
15:58 28,576.16 28,576.16 28,576.16 28,576.16 36.1K
15:59 28,593.49 28,593.49 28,593.49 28,593.49 504.4K
16:00 28,593.49 28,593.49 28,590.26 28,593.49 258.8K
16:01 28,588.64 28,593.49 28,588.64 28,593.49 156.5K
16:02 28,580.36 28,581.76 28,579.30 28,579.30 371.0K
16:03 28,580.00 28,580.00 28,580.00 28,580.00 12.7K
16:04 28,580.00 28,594.74 28,580.00 28,594.74 6.8K
16:05 28,594.74 28,597.29 28,594.74 28,597.29 6.8K
16:06 28,597.29 28,597.29 28,595.68 28,595.68 12.0K
16:07 28,595.68 28,595.68 28,594.06 28,594.06 120.3K
16:08 28,594.06 28,594.06 28,594.06 28,594.06 0.0K
16:09 28,594.06 28,594.06 28,581.58 28,581.58 79.9K
16:10 28,588.97 28,588.97 28,588.97 28,588.97 117.3K
16:11 28,577.42 28,577.42 28,577.42 28,577.42 403.5K
16:12 28,577.42 28,577.42 28,577.42 28,577.42 711.0K
16:13 28,581.58 28,583.19 28,581.58 28,583.19 103.7K
16:14 28,583.19 28,583.19 28,583.19 28,583.19 0.0K
16:15 28,594.74 28,596.85 28,585.30 28,585.30 291.7K
16:16 28,585.30 28,585.30 28,585.30 28,585.30 156.5K
16:17 28,585.30 28,585.30 28,583.69 28,583.69 8.2K
16:18 28,585.30 28,585.30 28,583.69 28,583.69 680.3K
16:19 28,585.30 28,585.30 28,585.30 28,585.30 144.5K
16:20 28,582.08 28,582.08 28,582.08 28,582.08 48.1K
16:21 28,582.08 28,585.30 28,582.08 28,585.30 130.4K
16:22 28,585.30 28,585.30 28,582.08 28,585.30 72.2K
16:23 28,585.30 28,585.30 28,582.02 28,582.02 0.8K
16:24 28,567.50 28,575.57 28,567.50 28,575.57 1,798.3K
16:25 28,575.57 28,583.49 28,575.57 28,583.49 128.6K
16:26 28,577.04 28,577.04 28,577.04 28,577.04 36.7K
16:27 28,575.43 28,575.43 28,575.43 28,575.43 553.0K
16:28 28,575.43 28,575.43 28,575.43 28,575.43 111.2K
16:29 28,575.43 28,576.13 28,575.43 28,576.13 86.5K
16:30 28,576.13 28,576.13 28,570.35 28,575.19 165.7K
16:31 28,575.90 28,587.75 28,575.90 28,587.75 22.2K
16:32 28,587.75 28,606.68 28,587.75 28,606.68 158.1K
16:33 28,609.77 28,613.70 28,609.77 28,613.70 104.9K
16:34 28,615.31 28,615.31 28,613.91 28,613.91 113.0K
16:35 28,613.91 28,613.91 28,612.29 28,612.29 84.2K
16:36 28,612.29 28,612.29 28,592.86 28,610.18 2.1K
16:37 28,610.18 28,613.41 28,610.18 28,613.41 6.0K
16:38 28,613.41 28,619.58 28,613.41 28,619.58 279.7K
16:39 28,615.47 28,615.47 28,615.47 28,615.47 27.9K
16:40 28,598.14 28,598.14 28,598.14 28,598.14 7.4K
16:41 28,598.14 28,598.14 28,598.14 28,598.14 0.0K
16:42 28,615.47 28,615.47 28,615.47 28,615.47 6.8K
16:43 28,615.47 28,615.47 28,615.47 28,615.47 246.6K
16:44 28,615.47 28,615.47 28,598.14 28,615.47 1.5K
16:45 28,615.47 28,615.47 28,615.47 28,615.47 0.0K
16:46 28,615.47 28,615.47 28,615.47 28,615.47 0.0K
16:47 28,615.47 28,618.69 28,615.47 28,618.69 12.7K
16:48 28,618.69 28,618.69 28,618.69 28,618.69 0.0K
16:49 28,618.69 28,618.69 28,617.81 28,617.81 137.7K
16:50 28,617.81 28,617.81 28,609.89 28,609.89 36.2K
16:51 28,609.89 28,615.22 28,609.89 28,615.22 245.4K
16:52 28,615.22 28,615.22 28,615.22 28,615.22 0.7K
16:53 28,621.00 28,621.00 28,621.00 28,621.00 1.5K
16:54 28,617.77 28,617.77 28,617.07 28,617.07 31.7K
16:55 28,617.07 28,617.07 28,617.07 28,617.07 36.8K
16:56 28,617.07 28,620.30 28,617.07 28,620.30 34.8K
16:57 28,620.30 28,620.30 28,620.30 28,620.30 30.1K
16:58 28,620.30 28,620.30 28,616.13 28,616.13 212.1K
16:59 28,616.13 28,616.13 28,616.13 28,616.13 90.3K
17:00 28,616.13 28,627.58 28,616.13 28,627.58 408.3K
17:01 28,627.58 28,639.13 28,627.58 28,639.13 18.8K
17:02 28,639.13 28,639.13 28,626.18 28,626.18 84.6K
17:03 28,627.79 28,635.72 28,627.79 28,635.72 124.3K
17:04 28,635.72 28,635.72 28,635.72 28,635.72 0.0K
17:05 28,635.72 28,635.72 28,634.10 28,635.51 8.0K
17:06 28,635.51 28,635.51 28,635.51 28,635.51 6.0K
17:07 28,637.12 28,637.12 28,627.28 28,627.28 271.7K
17:08 28,625.67 28,626.37 28,625.67 28,626.37 97.0K
17:09 28,627.98 28,629.39 28,627.78 28,629.39 555.2K
17:10 28,629.39 28,632.67 28,629.39 28,632.67 91.1K
17:11 28,644.22 28,644.22 28,644.22 28,644.22 0.7K
17:12 28,644.22 28,649.06 28,637.51 28,640.74 43.6K
17:13 28,637.51 28,637.51 28,613.31 28,627.83 3,899.5K
17:14 28,627.83 28,627.83 28,627.83 28,627.83 0.0K
17:15 28,627.83 28,629.65 28,627.83 28,629.65 31.4K
17:16 28,629.65 28,641.20 28,629.65 28,641.20 0.7K
17:17 28,641.20 28,641.90 28,641.20 28,641.90 49.5K
17:18 28,640.29 28,640.29 28,628.99 28,628.99 3,171.8K
17:19 28,628.99 28,628.99 28,625.01 28,625.01 8.4K
17:20 28,625.01 28,626.62 28,625.01 28,626.62 98.3K
17:21 28,626.62 28,626.62 28,626.62 28,626.62 67.5K
17:22 28,626.62 28,626.62 28,613.46 28,613.46 613.7K
17:23 28,613.46 28,618.30 28,595.71 28,595.71 6,044.0K
17:24 28,595.71 28,595.84 28,595.71 28,595.84 58.7K
17:25 28,595.84 28,621.81 28,595.84 28,621.81 362.8K
17:26 28,621.81 28,623.42 28,621.81 28,623.42 48.0K
17:27 28,623.42 28,623.42 28,623.42 28,623.42 4.3K
17:28 28,623.42 28,623.42 28,623.42 28,623.42 0.0K
17:29 28,623.42 28,629.87 28,623.42 28,629.87 6.0K
17:30 28,629.87 28,638.05 28,629.87 28,638.05 505.7K
17:31 28,632.43 28,635.65 28,632.43 28,635.65 115.8K
17:32 28,627.58 28,630.81 28,627.58 28,630.81 84.1K
17:33 28,606.61 28,623.74 28,606.61 28,623.74 3,029.8K
17:34 28,627.67 28,629.28 28,627.67 28,629.28 189.7K
17:35 28,626.00 28,627.61 28,626.00 28,627.61 163.0K
17:36 28,629.22 28,629.22 28,629.17 28,629.17 86.8K
17:37 28,629.17 28,629.17 28,629.17 28,629.17 84.1K
17:38 28,625.94 28,625.94 28,625.94 28,625.94 102.1K
17:39 28,629.22 28,629.22 28,619.49 28,619.49 526.0K
17:40 28,619.49 28,625.94 28,619.49 28,624.54 54.7K
17:41 28,624.54 28,624.54 28,624.54 28,624.54 78.2K
17:42 28,624.54 28,627.76 28,624.54 28,627.76 36.1K
17:43 28,626.15 28,629.38 28,626.15 28,629.38 132.2K
17:44 28,621.31 28,640.67 28,621.31 28,639.06 1,702.9K
17:45 28,647.18 28,652.02 28,643.95 28,643.95 5,081.5K
17:46 28,643.95 28,656.86 28,643.95 28,650.41 1,014.9K
17:47 28,655.25 28,668.90 28,655.25 28,668.90 182.0K
17:48 28,675.36 28,675.36 28,673.74 28,673.74 109.9K
17:49 28,677.03 28,677.03 28,671.25 28,671.25 131.3K
17:50 28,671.25 28,671.25 28,671.25 28,671.25 154.6K
17:51 28,671.31 28,674.53 28,671.31 28,674.53 43.8K
17:52 28,674.53 28,674.53 28,672.92 28,672.92 12.0K
17:53 28,675.73 28,675.73 28,675.03 28,675.03 46.9K
17:54 28,675.03 28,679.87 28,675.03 28,679.87 4,604.3K
17:55 28,679.87 28,679.87 28,678.26 28,678.26 36.2K
17:56 28,668.41 28,668.41 28,668.41 28,668.41 16.6K
17:57 28,670.02 28,670.02 28,670.02 28,670.02 18.1K
17:58 28,670.02 28,670.02 28,670.02 28,670.02 271.2K
17:59 28,670.02 28,670.02 28,670.02 28,670.02 6.1K
18:00 28,670.73 28,670.73 28,669.11 28,669.11 94.2K
18:01 28,670.73 28,670.73 28,667.50 28,667.50 36.2K
18:02 28,667.50 28,667.50 28,660.99 28,660.99 28.2K
18:03 28,660.99 28,665.13 28,658.68 28,665.13 97.7K
18:04 28,665.13 28,665.13 28,657.06 28,657.06 48.2K
18:05 28,653.54 28,656.77 28,653.54 28,656.77 52.1K
18:06 28,656.77 28,656.77 28,648.82 28,648.82 64.2K
18:07 28,648.82 28,652.05 28,648.82 28,652.05 36.1K
18:08 28,652.05 28,652.05 28,652.05 28,652.05 42.2K
18:09 28,652.05 28,653.67 28,652.05 28,653.67 99.4K
18:10 28,653.67 28,665.21 28,653.67 28,665.21 822.6K
18:11 28,665.21 28,665.21 28,661.05 28,661.05 253.7K
18:12 28,661.05 28,662.25 28,661.05 28,662.25 99.8K
18:13 28,662.25 28,662.25 28,659.02 28,659.02 18.1K
18:14 28,659.02 28,673.80 28,659.02 28,673.80 73.0K
18:15 28,673.80 28,673.80 28,673.80 28,673.80 6.0K
18:16 28,673.80 28,673.80 28,670.57 28,670.57 60.2K
18:17 28,673.80 28,673.80 28,673.80 28,673.80 26.3K
18:18 28,673.80 28,673.80 28,673.80 28,673.80 60.3K
18:19 28,673.80 28,673.80 28,643.57 28,643.57 102.0K
18:20 28,645.19 28,646.80 28,645.04 28,645.04 144.4K
18:21 28,639.26 28,639.26 28,632.81 28,632.81 274.4K
18:22 28,636.04 28,636.04 28,610.95 28,610.95 767.8K
18:23 28,610.95 28,627.34 28,610.95 28,627.34 157.7K
18:24 28,627.34 28,627.34 28,627.34 28,627.34 54.2K
18:25 28,622.50 28,627.34 28,622.50 28,627.34 96.4K
18:26 28,648.48 28,664.33 28,648.48 28,664.33 272.3K
18:27 28,667.44 28,667.44 28,659.38 28,667.44 703.4K
18:28 28,667.44 28,679.77 28,667.44 28,679.77 46.2K
18:29 28,679.77 28,679.77 28,674.31 28,674.31 146.5K
18:30 28,674.31 28,682.43 28,674.31 28,682.43 292.6K
18:31 28,688.89 28,692.11 28,685.66 28,692.11 664.3K
18:32 28,697.89 28,698.59 28,697.89 28,698.59 109.9K
18:33 28,698.59 28,698.59 28,698.59 28,698.59 12.8K
18:34 28,698.59 28,698.59 28,698.59 28,698.59 18.1K
18:35 28,698.59 28,698.59 28,698.59 28,698.59 84.4K
18:36 28,698.59 28,698.59 28,670.41 28,670.41 118.5K
18:37 28,681.96 28,681.96 28,677.76 28,677.76 1,388.2K
18:38 28,677.76 28,677.76 28,676.15 28,676.15 12.1K
18:39 28,677.76 28,677.76 28,676.35 28,676.35 45.1K
18:40 28,676.35 28,676.35 28,676.35 28,676.35 24.1K
18:51 28,647.79 28,647.79 28,647.79 28,647.79 479.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし