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 28,647.79 28,647.79 28,613.14 28,613.14 1.5K
09:51 28,571.19 28,571.19 28,569.57 28,571.19 71.9K
09:52 28,571.19 28,571.19 28,571.19 28,571.19 30.0K
09:53 28,571.19 28,571.19 28,571.19 28,571.19 47.9K
09:54 28,571.19 28,571.19 28,563.01 28,563.01 25.6K
09:55 28,563.01 28,586.11 28,563.01 28,586.11 6.7K
09:56 28,586.11 28,586.11 28,576.43 28,576.43 581.0K
09:57 28,576.43 28,578.04 28,576.43 28,578.04 6.0K
09:58 28,578.04 28,578.04 28,578.04 28,578.04 0.0K
09:59 28,584.49 28,584.49 28,581.27 28,581.27 95.8K
10:00 28,517.75 28,549.48 28,517.75 28,549.48 968.6K
10:01 28,549.48 28,549.48 28,547.86 28,547.86 125.9K
10:02 28,544.64 28,552.70 28,544.64 28,552.70 317.8K
10:03 28,552.70 28,574.01 28,552.70 28,574.01 163.5K
10:04 28,574.01 28,574.01 28,570.78 28,570.78 186.7K
10:05 28,577.23 28,580.46 28,577.23 28,580.46 606.2K
10:06 28,568.84 28,570.45 28,560.72 28,560.72 1,227.7K
10:07 28,561.40 28,561.40 28,512.82 28,519.27 405.7K
10:08 28,536.59 28,536.59 28,479.50 28,479.50 293.3K
10:09 28,484.34 28,484.34 28,476.27 28,484.34 287.3K
10:10 28,477.88 28,482.72 28,477.88 28,482.72 228.3K
10:11 28,476.95 28,479.06 28,476.95 28,477.44 138.2K
10:12 28,477.59 28,503.85 28,477.59 28,502.49 139.0K
10:13 28,502.49 28,505.72 28,502.49 28,504.11 117.3K
10:14 28,496.17 28,496.17 28,490.31 28,490.31 184.0K
10:15 28,490.31 28,490.31 28,487.02 28,487.02 78.8K
10:16 28,487.02 28,487.02 28,478.96 28,478.96 36.0K
10:17 28,478.96 28,478.96 28,467.41 28,467.41 0.7K
10:18 28,470.63 28,470.63 28,447.99 28,454.44 3,142.5K
10:19 28,461.83 28,469.90 28,461.83 28,469.90 666.1K
10:20 28,441.03 28,441.03 28,426.51 28,426.51 1,633.7K
10:21 28,428.12 28,444.54 28,428.12 28,444.54 1,535.2K
10:22 28,447.77 28,483.21 28,447.77 28,468.40 1,244.3K
10:23 28,468.40 28,473.24 28,373.12 28,442.50 657.2K
10:24 28,435.94 28,444.94 28,435.94 28,444.94 21.0K
10:25 28,444.94 28,447.75 28,444.94 28,447.75 30.7K
10:26 28,447.75 28,451.03 28,447.75 28,447.81 34.8K
10:27 28,451.03 28,451.03 28,451.03 28,451.03 6.0K
10:28 28,446.19 28,451.03 28,446.19 28,447.75 36.8K
10:29 28,447.75 28,447.75 28,441.30 28,441.30 85.9K
10:30 28,441.30 28,441.30 28,441.24 28,441.24 6.8K
10:31 28,444.53 28,444.53 28,442.91 28,442.91 12.3K
10:32 28,442.91 28,442.91 28,417.13 28,417.13 43.2K
10:33 28,417.13 28,428.42 28,416.87 28,416.87 440.4K
10:34 28,416.87 28,433.28 28,416.87 28,433.28 312.7K
10:35 28,433.28 28,433.28 28,433.28 28,433.28 0.8K
10:36 28,433.28 28,438.18 28,433.28 28,438.18 249.6K
10:37 28,447.55 28,447.55 28,436.26 28,437.87 955.0K
10:38 28,437.87 28,437.87 28,437.87 28,437.87 12.0K
10:39 28,437.87 28,437.87 28,437.87 28,437.87 0.0K
10:40 28,437.87 28,437.87 28,435.76 28,435.76 169.2K
10:41 28,435.76 28,435.76 28,435.76 28,435.76 574.6K
10:42 28,437.87 28,447.55 28,437.87 28,444.74 135.7K
10:43 28,444.74 28,447.97 28,444.74 28,447.97 43.9K
10:44 28,459.52 28,462.74 28,454.68 28,462.74 365.6K
10:45 28,459.46 28,459.46 28,458.76 28,458.76 703.6K
10:46 28,479.15 28,481.26 28,479.15 28,481.26 724.3K
10:47 28,478.03 28,478.03 28,478.03 28,478.03 132.2K
10:48 28,478.03 28,478.03 28,478.03 28,478.03 66.1K
10:49 28,476.42 28,476.42 28,476.42 28,476.42 60.1K
10:50 28,478.03 28,479.65 28,478.03 28,479.65 273.7K
10:51 28,479.65 28,479.65 28,479.65 28,479.65 60.1K
10:52 28,466.49 28,470.42 28,466.49 28,470.42 87.6K
10:53 28,470.42 28,470.42 28,467.19 28,467.19 57.4K
10:54 28,467.19 28,468.80 28,467.19 28,468.80 20.7K
10:55 28,468.80 28,469.71 28,468.80 28,469.71 53.4K
10:56 28,469.71 28,469.71 28,469.71 28,469.71 12.0K
10:57 28,469.71 28,471.33 28,469.71 28,471.33 96.2K
10:58 28,469.71 28,469.74 28,466.49 28,469.74 160.1K
10:59 28,469.74 28,472.96 28,460.06 28,460.06 1,734.8K
11:00 28,460.06 28,460.06 28,455.21 28,458.44 365.9K
11:01 28,458.44 28,458.44 28,457.74 28,457.74 58.0K
11:02 28,469.29 28,469.29 28,463.27 28,463.27 57.6K
11:03 28,463.27 28,463.27 28,457.46 28,457.46 127.4K
11:04 28,457.46 28,460.69 28,457.46 28,460.69 6.0K
11:05 28,460.69 28,460.69 28,460.69 28,460.69 84.0K
11:06 28,460.69 28,462.31 28,460.69 28,462.31 30.0K
11:07 28,462.31 28,462.31 28,462.31 28,462.31 0.0K
11:08 28,462.31 28,462.31 28,454.24 28,454.24 263.8K
11:09 28,454.24 28,454.24 28,454.24 28,454.24 0.0K
11:10 28,451.42 28,453.04 28,451.42 28,453.04 60.6K
11:11 28,458.81 28,458.81 28,439.88 28,439.88 79.4K
11:12 28,439.88 28,447.94 28,439.88 28,447.94 181.5K
11:13 28,459.24 28,462.26 28,459.24 28,460.64 2,678.5K
11:14 28,460.64 28,463.87 28,442.90 28,442.90 2,214.8K
11:15 28,441.28 28,446.12 28,441.28 28,446.12 383.6K
11:16 28,442.90 28,454.49 28,441.28 28,454.49 217.0K
11:17 28,454.49 28,457.72 28,454.49 28,457.72 347.7K
11:18 28,457.72 28,460.04 28,457.72 28,460.04 84.6K
11:19 28,463.26 28,463.26 28,462.56 28,462.56 72.7K
11:20 28,462.56 28,463.26 28,462.56 28,462.56 61.3K
11:21 28,443.09 28,447.93 28,443.09 28,447.93 485.4K
11:22 28,445.82 28,450.77 28,445.82 28,450.77 147.6K
11:23 28,454.29 28,455.90 28,454.29 28,455.90 91.9K
11:24 28,454.29 28,471.61 28,454.29 28,471.61 129.5K
11:25 28,467.68 28,469.29 28,467.68 28,469.29 28.1K
11:26 28,466.01 28,466.01 28,448.93 28,448.93 82.1K
11:27 28,444.09 28,444.09 28,440.86 28,440.86 1,323.5K
11:28 28,440.86 28,442.47 28,440.86 28,442.47 161.7K
11:29 28,442.47 28,442.47 28,442.47 28,442.47 12.0K
11:30 28,444.09 28,444.09 28,431.02 28,435.86 180.4K
11:31 28,437.47 28,437.47 28,409.53 28,412.76 32.7K
11:32 28,409.53 28,409.53 28,407.92 28,409.53 755.1K
11:33 28,409.53 28,409.53 28,398.24 28,398.24 4,203.4K
11:34 28,383.50 28,398.03 28,383.50 28,398.03 3,714.5K
11:35 28,396.42 28,409.32 28,396.42 28,409.32 598.2K
11:36 28,409.32 28,409.32 28,409.32 28,409.32 122.0K
11:37 28,409.32 28,409.32 28,407.56 28,407.56 126.4K
11:38 28,407.56 28,407.56 28,385.87 28,387.49 96.1K
11:39 28,387.49 28,387.49 28,381.03 28,381.03 28.6K
11:40 28,373.99 28,387.15 28,373.99 28,387.15 352.9K
11:41 28,387.15 28,387.15 28,384.31 28,384.31 22.2K
11:42 28,385.92 28,389.15 28,385.92 28,389.15 1,131.8K
11:43 28,392.38 28,392.38 28,389.09 28,389.09 112.5K
11:44 28,398.33 28,398.33 28,394.19 28,394.19 204.9K
11:45 28,400.64 28,415.49 28,351.97 28,351.97 476.3K
11:46 28,356.81 28,376.63 28,356.81 28,373.40 21.0K
11:47 28,369.68 28,376.24 28,369.68 28,373.02 421.1K
11:48 28,375.13 28,378.35 28,373.02 28,373.02 345.6K
11:49 28,373.02 28,379.47 28,364.70 28,364.70 82.2K
11:50 28,367.92 28,367.92 28,364.70 28,364.70 173.6K
11:51 28,369.54 28,369.54 28,369.54 28,369.54 23.9K
11:52 28,367.92 28,367.92 28,363.08 28,363.08 143.6K
11:53 28,400.96 28,402.57 28,400.96 28,402.57 78.5K
11:54 28,404.18 28,404.18 28,399.34 28,402.57 89.8K
11:55 28,402.57 28,402.57 28,391.02 28,391.02 49.4K
11:56 28,391.02 28,391.02 28,363.21 28,363.21 453.0K
11:57 28,335.95 28,338.76 28,335.95 28,338.76 554.1K
11:58 28,335.53 28,335.53 28,335.53 28,335.53 113.7K
11:59 28,358.63 28,363.47 28,357.02 28,363.47 290.1K
12:00 28,363.47 28,363.47 28,357.02 28,357.02 382.8K
12:01 28,357.02 28,362.07 28,357.02 28,362.07 246.0K
12:02 28,362.07 28,362.07 28,361.36 28,361.36 73.2K
12:03 28,356.52 28,362.98 28,356.52 28,358.14 203.4K
12:04 28,358.14 28,362.98 28,358.14 28,362.98 113.7K
12:05 28,362.98 28,362.98 28,362.27 28,362.27 114.4K
12:06 28,360.66 28,362.27 28,360.66 28,362.27 36.6K
12:07 28,362.27 28,362.27 28,355.82 28,355.82 203.5K
12:08 28,360.66 28,383.63 28,360.66 28,380.35 39.3K
12:09 28,380.35 28,380.35 28,359.59 28,359.59 459.0K
12:10 28,359.59 28,371.14 28,356.37 28,356.37 1,730.0K
12:11 28,354.26 28,359.19 28,352.85 28,359.19 701.5K
12:12 28,369.80 28,369.80 28,362.32 28,362.32 926.8K
12:13 28,362.32 28,366.25 28,362.32 28,363.02 87.1K
12:14 28,358.80 28,362.03 28,358.80 28,362.03 99.0K
12:15 28,362.03 28,362.03 28,358.10 28,358.10 205.3K
12:16 28,358.10 28,358.10 28,338.41 28,338.41 1,854.5K
12:17 28,336.53 28,336.53 28,317.31 28,317.31 123.2K
12:18 28,314.03 28,315.64 28,312.41 28,315.64 483.1K
12:19 28,315.64 28,318.92 28,315.64 28,315.64 92.9K
12:20 28,319.86 28,341.05 28,319.86 28,331.21 47.6K
12:21 28,311.78 28,322.56 28,311.78 28,316.78 131.2K
12:22 28,316.78 28,335.04 28,316.78 28,335.04 164.6K
12:23 28,335.04 28,341.50 28,335.04 28,341.50 35.9K
12:24 28,343.11 28,343.11 28,316.78 28,316.78 318.6K
12:25 28,316.78 28,320.01 28,316.78 28,320.01 131.7K
12:26 28,348.88 28,350.50 28,348.88 28,350.50 599.2K
12:27 28,351.23 28,362.53 28,351.23 28,362.53 1,941.6K
12:28 28,358.31 28,358.31 28,350.92 28,350.92 94.7K
12:29 28,355.34 28,355.34 28,355.34 28,355.34 25.3K
12:30 28,351.83 28,358.28 28,351.83 28,358.28 341.6K
12:31 28,358.28 28,358.28 28,354.79 28,354.79 167.2K
12:32 28,354.79 28,354.79 28,343.49 28,343.49 1,660.0K
12:33 28,320.52 28,325.36 28,317.30 28,317.30 874.1K
12:34 28,317.30 28,341.88 28,317.30 28,341.88 378.2K
12:35 28,341.88 28,345.40 28,341.88 28,345.40 210.3K
12:36 28,345.40 28,353.46 28,345.40 28,350.65 565.0K
12:37 28,349.04 28,351.85 28,349.04 28,351.85 54.5K
12:38 28,374.95 28,378.59 28,372.14 28,378.59 25.4K
12:39 28,376.98 28,376.98 28,376.98 28,376.98 49.3K
12:40 28,376.98 28,376.98 28,371.43 28,371.43 147.6K
12:41 28,371.43 28,371.43 28,304.50 28,304.50 3,407.7K
12:42 28,326.51 28,334.73 28,326.51 28,331.50 1,062.9K
12:43 28,331.50 28,331.50 28,320.05 28,320.05 1,556.1K
12:44 28,323.28 28,337.62 28,323.28 28,337.62 601.1K
12:45 28,338.32 28,341.84 28,338.32 28,340.23 22.0K
12:46 28,340.23 28,353.75 28,333.72 28,353.75 632.5K
12:47 28,353.75 28,356.97 28,353.75 28,356.97 9.9K
12:48 28,356.97 28,378.48 28,356.97 28,378.48 479.1K
12:49 28,380.74 28,380.74 28,380.74 28,380.74 832.1K
12:50 28,391.62 28,393.23 28,391.62 28,393.23 345.7K
12:51 28,393.23 28,393.23 28,388.80 28,388.80 51.2K
12:52 28,395.26 28,396.87 28,395.26 28,395.26 784.1K
12:53 28,395.26 28,395.96 28,395.26 28,395.96 50.1K
12:54 28,389.51 28,393.67 28,389.51 28,393.67 96.3K
12:55 28,393.67 28,393.67 28,393.67 28,393.67 66.8K
12:56 28,378.87 28,378.87 28,370.81 28,370.81 90.6K
12:57 28,370.81 28,370.81 28,363.65 28,363.65 6.7K
12:58 28,361.54 28,361.54 28,352.35 28,352.35 263.0K
12:59 28,353.47 28,356.70 28,353.47 28,356.70 117.0K
13:00 28,356.70 28,365.37 28,356.70 28,365.37 133.3K
13:01 28,368.60 28,368.60 28,344.82 28,344.82 180.3K
13:02 28,344.82 28,344.82 28,341.48 28,343.09 194.0K
13:03 28,343.09 28,343.09 28,339.87 28,339.87 102.1K
13:04 28,341.48 28,341.48 28,338.25 28,338.25 249.0K
13:05 28,338.67 28,338.67 28,328.00 28,338.47 764.9K
13:06 28,338.47 28,342.21 28,334.94 28,342.21 89.1K
13:07 28,342.21 28,342.21 28,342.21 28,342.21 12.7K
13:08 28,342.21 28,342.21 28,340.60 28,340.60 108.7K
13:09 28,342.21 28,342.21 28,342.21 28,342.21 6.0K
13:10 28,342.21 28,342.21 28,338.98 28,338.98 204.5K
13:11 28,337.37 28,337.37 28,337.22 28,337.22 39.6K
13:12 28,337.22 28,337.22 28,337.22 28,337.22 125.9K
13:13 28,333.99 28,342.50 28,333.99 28,342.50 28.3K
13:14 28,339.28 28,342.50 28,339.28 28,342.50 36.8K
13:15 28,342.50 28,342.50 28,337.58 28,337.58 7.3K
13:16 28,337.58 28,340.81 28,337.58 28,340.81 77.9K
13:17 28,339.20 28,340.81 28,339.20 28,340.81 54.0K
13:18 28,340.81 28,340.81 28,327.68 28,327.68 187.9K
13:19 28,326.98 28,326.98 28,303.88 28,303.88 65.4K
13:20 28,303.88 28,305.50 28,303.88 28,305.50 36.0K
13:21 28,305.50 28,307.81 28,305.50 28,307.81 219.7K
13:22 28,330.91 28,330.91 28,317.11 28,317.11 95.6K
13:23 28,317.11 28,321.95 28,317.11 28,321.95 34.6K
13:24 28,333.40 28,333.40 28,333.40 28,333.40 90.8K
13:25 28,333.40 28,333.40 28,331.79 28,331.79 19.4K
13:26 28,331.79 28,331.79 28,331.79 28,331.79 116.7K
13:27 28,331.79 28,331.79 28,331.79 28,331.79 48.0K
13:28 28,331.09 28,346.16 28,331.09 28,346.16 65.8K
13:29 28,346.86 28,346.86 28,343.64 28,343.64 159.9K
13:30 28,343.64 28,346.86 28,343.64 28,346.86 45.2K
13:31 28,345.10 28,348.62 28,343.78 28,343.78 256.8K
13:32 28,343.78 28,348.62 28,343.78 28,348.62 702.0K
13:33 28,348.62 28,352.55 28,348.62 28,352.55 273.4K
13:34 28,373.69 28,390.09 28,373.69 28,386.87 565.7K
13:35 28,386.87 28,390.09 28,386.87 28,390.09 42.0K
13:36 28,390.09 28,390.09 28,385.25 28,385.25 126.0K
13:37 28,385.25 28,385.25 28,385.25 28,385.25 0.0K
13:38 28,386.87 28,386.87 28,386.87 28,386.87 6.0K
13:39 28,388.48 28,388.48 28,385.20 28,385.20 14.1K
13:40 28,385.20 28,385.20 28,381.97 28,381.97 42.0K
13:41 28,381.97 28,384.52 28,381.97 28,384.52 248.1K
13:42 28,384.52 28,390.29 28,366.51 28,366.51 166.8K
13:43 28,366.51 28,366.51 28,364.90 28,364.90 6.0K
13:44 28,364.90 28,364.90 28,364.90 28,364.90 0.7K
13:45 28,366.51 28,368.13 28,366.51 28,368.13 35.4K
13:46 28,350.80 28,350.80 28,345.96 28,345.96 31.3K
13:47 28,345.96 28,375.23 28,345.96 28,375.23 51.0K
13:48 28,381.68 28,383.29 28,366.88 28,366.88 128.7K
13:49 28,366.88 28,386.99 28,366.88 28,386.99 101.1K
13:50 28,386.99 28,386.99 28,377.31 28,380.54 600.9K
13:51 28,375.70 28,380.54 28,375.70 28,380.54 233.9K
13:52 28,380.54 28,383.18 28,380.54 28,383.18 202.0K
13:53 28,383.18 28,393.03 28,383.18 28,393.03 145.5K
13:54 28,393.03 28,393.03 28,393.03 28,393.03 84.0K
13:55 28,393.03 28,395.52 28,393.03 28,395.52 27.7K
13:56 28,397.13 28,397.13 28,379.81 28,379.81 473.8K
13:57 28,375.59 28,392.92 28,375.59 28,392.92 48.2K
13:58 28,394.53 28,398.05 28,394.53 28,398.05 26.6K
13:59 28,396.43 28,411.40 28,396.43 28,411.40 69.6K
14:00 28,411.40 28,411.40 28,407.00 28,407.00 47.2K
14:01 28,407.00 28,407.00 28,403.77 28,403.77 6.0K
14:02 28,403.77 28,408.61 28,403.77 28,408.61 12.0K
14:03 28,408.61 28,408.67 28,405.15 28,405.15 297.3K
14:04 28,405.15 28,405.15 28,387.82 28,387.82 22.4K
14:05 28,386.94 28,386.94 28,380.49 28,380.49 192.4K
14:06 28,385.33 28,389.26 28,385.33 28,386.03 41.2K
14:07 28,386.03 28,389.26 28,386.03 28,389.26 12.0K
14:08 28,392.49 28,392.49 28,391.58 28,391.58 101.3K
14:09 28,391.58 28,403.54 28,391.58 28,403.54 61.1K
14:10 28,395.31 28,395.31 28,383.94 28,383.94 474.5K
14:11 28,382.53 28,392.37 28,380.86 28,380.86 18.1K
14:12 28,382.47 28,385.70 28,382.47 28,385.00 44.7K
14:13 28,385.00 28,385.00 28,373.70 28,373.70 695.6K
14:14 28,373.70 28,374.41 28,373.70 28,374.41 0.7K
14:15 28,374.41 28,380.86 28,374.41 28,380.86 30.0K
14:16 28,380.86 28,396.57 28,379.25 28,396.57 27.7K
14:17 28,409.70 28,409.70 28,408.08 28,408.08 139.5K
14:18 28,408.08 28,408.08 28,408.08 28,408.08 0.0K
14:19 28,404.86 28,408.08 28,404.86 28,408.08 12.0K
14:20 28,408.08 28,408.08 28,398.40 28,398.40 299.6K
14:21 28,400.02 28,400.02 28,370.95 28,370.95 58.6K
14:22 28,374.18 28,374.18 28,364.42 28,364.42 141.2K
14:23 28,369.26 28,369.26 28,356.35 28,356.35 676.6K
14:24 28,356.35 28,362.80 28,356.35 28,362.80 317.2K
14:25 28,362.80 28,365.62 28,357.26 28,357.26 180.2K
14:26 28,360.49 28,360.49 28,360.49 28,360.49 12.0K
14:27 28,360.49 28,360.49 28,354.71 28,354.71 6.7K
14:28 28,354.71 28,354.71 28,354.71 28,354.71 0.0K
14:29 28,354.71 28,357.24 28,354.01 28,357.24 104.3K
14:30 28,357.24 28,368.53 28,357.24 28,368.53 457.7K
14:31 28,362.08 28,362.08 28,333.88 28,335.29 117.6K
14:32 28,333.68 28,333.68 28,330.39 28,330.39 38.8K
14:33 28,332.01 28,336.93 28,323.29 28,323.29 1,146.3K
14:34 28,326.10 28,327.72 28,326.10 28,327.72 6.7K
14:35 28,337.40 28,339.01 28,337.40 28,339.01 119.9K
14:36 28,344.79 28,344.79 28,339.89 28,339.89 229.9K
14:37 28,331.88 28,331.88 28,328.54 28,331.36 123.0K
14:38 28,334.00 28,351.96 28,334.00 28,351.96 219.2K
14:39 28,351.96 28,353.58 28,351.96 28,353.58 63.3K
14:40 28,347.12 28,351.96 28,347.12 28,351.96 37.6K
14:41 28,351.96 28,351.96 28,351.96 28,351.96 36.0K
14:42 28,351.96 28,351.96 28,347.07 28,347.07 19.2K
14:43 28,347.07 28,347.07 28,347.07 28,347.07 6.0K
14:44 28,347.07 28,347.07 28,347.07 28,347.07 24.0K
14:45 28,347.07 28,350.30 28,347.07 28,350.30 95.9K
14:46 28,350.30 28,350.30 28,350.30 28,350.30 24.0K
14:47 28,353.52 28,355.14 28,353.52 28,355.14 84.7K
14:48 28,332.04 28,332.04 28,332.04 28,332.04 84.7K
14:49 28,332.04 28,332.04 28,332.04 28,332.04 6.0K
14:50 28,327.20 28,327.20 28,327.20 28,327.20 91.2K
14:51 28,328.81 28,328.81 28,328.81 28,328.81 113.9K
14:52 28,328.81 28,330.43 28,328.81 28,330.43 6.0K
14:53 28,330.43 28,342.23 28,328.81 28,342.23 80.2K
14:54 28,342.23 28,359.35 28,342.23 28,359.35 71.2K
14:55 28,359.35 28,359.35 28,354.51 28,354.51 131.9K
14:56 28,354.51 28,354.51 28,354.51 28,354.51 61.4K
14:57 28,359.35 28,359.35 28,359.35 28,359.35 24.0K
14:58 28,359.35 28,359.35 28,354.93 28,354.93 32.0K
14:59 28,354.93 28,357.74 28,354.93 28,357.74 56.2K
15:00 28,357.74 28,362.58 28,357.74 28,362.58 156.0K
15:01 28,360.97 28,363.49 28,359.77 28,363.49 109.3K
15:02 28,363.49 28,369.27 28,363.49 28,369.27 414.7K
15:03 28,369.27 28,392.17 28,369.27 28,392.17 190.4K
15:04 28,392.17 28,398.00 28,392.17 28,396.38 877.9K
15:05 28,397.29 28,397.29 28,397.29 28,397.29 23.7K
15:06 28,397.29 28,397.29 28,393.08 28,393.08 0.7K
15:07 28,393.08 28,393.08 28,383.39 28,383.39 611.2K
15:08 28,383.39 28,388.24 28,383.39 28,388.24 42.0K
15:09 28,388.24 28,388.24 28,388.24 28,388.24 54.0K
15:10 28,394.98 28,394.98 28,394.98 28,394.98 79.3K
15:11 28,394.98 28,394.98 28,394.98 28,394.98 30.0K
15:12 28,392.34 28,392.34 28,388.82 28,388.82 95.4K
15:13 28,388.82 28,388.82 28,388.82 28,388.82 0.0K
15:14 28,383.98 28,388.82 28,383.98 28,388.82 33.9K
15:15 28,383.05 28,383.05 28,378.21 28,381.72 23.5K
15:16 28,381.72 28,381.72 28,380.11 28,380.11 18.0K
15:17 28,386.56 28,386.56 28,386.56 28,386.56 12.7K
15:18 28,386.56 28,388.17 28,386.56 28,388.17 124.6K
15:19 28,388.17 28,388.17 28,378.49 28,378.49 420.0K
15:20 28,378.49 28,378.49 28,378.49 28,378.49 7.9K
15:21 28,386.56 28,386.56 28,385.86 28,385.86 16.0K
15:22 28,385.86 28,389.96 28,382.58 28,389.96 68.2K
15:23 28,389.96 28,389.96 28,389.96 28,389.96 18.0K
15:24 28,389.96 28,389.96 28,344.41 28,346.02 311.7K
15:25 28,346.02 28,346.02 28,346.02 28,346.02 0.0K
15:26 28,344.41 28,348.82 28,344.41 28,348.82 43.4K
15:27 28,348.82 28,348.82 28,345.59 28,345.59 30.0K
15:28 28,345.59 28,345.59 28,345.59 28,345.59 113.9K
15:29 28,345.59 28,348.87 28,345.59 28,348.87 6.8K
15:30 28,348.87 28,364.60 28,345.64 28,364.60 280.4K
15:31 28,364.60 28,364.60 28,364.60 28,364.60 192.5K
15:32 28,364.60 28,369.44 28,364.60 28,365.31 21.3K
15:33 28,365.31 28,365.31 28,365.31 28,365.31 3.3K
15:34 28,365.31 28,376.85 28,365.31 28,375.24 13.4K
15:35 28,376.85 28,378.47 28,376.85 28,378.47 30.0K
15:36 28,378.47 28,378.47 28,349.60 28,349.60 10.4K
15:37 28,349.60 28,365.27 28,349.60 28,365.27 569.6K
15:38 28,365.27 28,370.11 28,365.27 28,370.11 42.0K
15:39 28,370.11 28,393.21 28,370.11 28,393.21 26.9K
15:40 28,393.21 28,399.67 28,391.60 28,391.60 102.0K
15:41 28,398.05 28,399.67 28,398.05 28,398.05 60.0K
15:42 28,398.93 28,398.93 28,398.93 28,398.93 31.4K
15:43 28,400.55 28,406.32 28,380.07 28,380.07 60.7K
15:44 28,380.07 28,380.07 28,380.07 28,380.07 57.4K
15:45 28,380.07 28,380.07 28,367.99 28,367.99 72.6K
15:46 28,367.99 28,367.99 28,367.99 28,367.99 19.9K
15:47 28,372.83 28,373.71 28,372.83 28,373.71 27.7K
15:48 28,373.71 28,373.71 28,373.71 28,373.71 20.7K
15:49 28,373.71 28,373.71 28,373.71 28,373.71 0.0K
15:50 28,373.71 28,373.71 28,373.71 28,373.71 30.6K
15:51 28,373.71 28,373.71 28,373.71 28,373.71 74.4K
15:52 28,373.71 28,375.32 28,373.71 28,375.32 12.0K
15:53 28,375.32 28,375.32 28,375.32 28,375.32 95.0K
15:54 28,375.32 28,375.32 28,375.32 28,375.32 1.3K
15:55 28,375.32 28,375.32 28,375.32 28,375.32 84.7K
15:56 28,375.32 28,375.32 28,375.32 28,375.32 18.0K
15:57 28,375.32 28,375.32 28,370.48 28,370.48 105.3K
15:58 28,370.48 28,370.48 28,370.48 28,370.48 24.0K
15:59 28,370.48 28,370.48 28,370.48 28,370.48 42.0K
16:00 28,370.48 28,370.48 28,362.16 28,363.77 140.9K
16:01 28,363.77 28,363.77 28,358.93 28,358.93 62.0K
16:02 28,360.55 28,360.55 28,360.55 28,360.55 36.7K
16:03 28,360.55 28,375.60 28,355.91 28,375.60 409.6K
16:04 28,375.60 28,377.22 28,375.60 28,377.22 12.0K
16:05 28,377.22 28,377.22 28,377.22 28,377.22 30.0K
16:06 28,369.15 28,370.76 28,369.15 28,370.76 263.8K
16:07 28,372.17 28,372.17 28,370.76 28,370.76 25.9K
16:08 28,372.17 28,373.78 28,372.17 28,373.78 56.5K
16:09 28,373.78 28,373.78 28,372.17 28,372.17 30.0K
16:10 28,372.17 28,373.78 28,372.17 28,373.78 12.0K
16:11 28,373.78 28,373.78 28,373.78 28,373.78 0.0K
16:12 28,380.24 28,380.24 28,376.96 28,376.96 7.6K
16:13 28,394.28 28,394.28 28,392.67 28,392.67 37.5K
16:14 28,391.05 28,392.67 28,391.05 28,392.67 48.0K
16:15 28,392.67 28,392.67 28,389.44 28,389.44 26.5K
16:16 28,389.44 28,389.44 28,389.44 28,389.44 30.0K
16:17 28,389.44 28,389.44 28,387.82 28,389.44 330.5K
16:18 28,392.95 28,398.71 28,392.25 28,398.71 54.0K
16:19 28,398.71 28,413.45 28,398.71 28,413.45 157.6K
16:20 28,413.45 28,413.45 28,390.35 28,390.35 19.5K
16:21 28,390.35 28,391.23 28,390.35 28,391.23 21.7K
16:22 28,391.23 28,391.23 28,389.61 28,389.61 6.0K
16:23 28,389.61 28,389.61 28,389.61 28,389.61 0.0K
16:24 28,376.49 28,377.89 28,376.49 28,377.89 2.8K
16:25 28,377.89 28,382.32 28,377.89 28,380.71 68.7K
16:26 28,382.32 28,382.32 28,380.71 28,380.71 30.0K
16:27 28,380.71 28,403.80 28,380.71 28,403.80 0.7K
16:28 28,405.42 28,405.42 28,401.01 28,401.01 190.5K
16:29 28,398.70 28,398.70 28,395.47 28,397.08 253.9K
16:30 28,393.86 28,395.97 28,393.86 28,394.35 24.7K
16:31 28,394.35 28,395.97 28,394.35 28,395.97 66.0K
16:32 28,395.97 28,400.86 28,395.97 28,400.86 15.1K
16:33 28,400.86 28,400.86 28,399.25 28,399.25 12.7K
16:34 28,399.25 28,399.25 28,371.38 28,372.99 40.4K
16:35 28,392.68 28,392.68 28,392.68 28,392.68 97.9K
16:36 28,400.13 28,400.13 28,397.32 28,397.32 37.4K
16:37 28,397.32 28,397.32 28,395.70 28,395.70 62.6K
16:38 28,395.70 28,418.44 28,395.70 28,418.44 10.1K
16:39 28,418.44 28,418.44 28,395.94 28,397.55 132.7K
16:40 28,397.55 28,397.55 28,394.04 28,394.04 11.2K
16:41 28,394.04 28,394.04 28,389.61 28,389.61 261.7K
16:42 28,380.55 28,380.55 28,380.55 28,380.55 43.8K
16:43 28,380.55 28,384.07 28,380.55 28,384.07 135.9K
16:44 28,387.35 28,387.35 28,381.23 28,381.23 218.5K
16:45 28,382.64 28,382.64 28,377.74 28,377.74 39.3K
16:46 28,377.74 28,377.74 28,377.74 28,377.74 30.8K
16:47 28,377.74 28,386.55 28,377.74 28,386.55 204.9K
16:48 28,386.55 28,392.32 28,386.55 28,392.32 2.2K
16:49 28,392.32 28,397.95 28,392.32 28,397.95 580.7K
16:50 28,399.77 28,399.77 28,398.16 28,398.16 18.7K
16:51 28,393.75 28,393.75 28,391.64 28,391.64 47.7K
16:52 28,391.64 28,391.64 28,390.03 28,390.03 79.5K
16:53 28,391.64 28,391.64 28,391.64 28,391.64 87.2K
16:54 28,391.64 28,394.46 28,391.64 28,394.46 14.5K
16:55 28,394.46 28,397.74 28,394.46 28,397.74 184.1K
16:56 28,407.58 28,407.58 28,405.97 28,405.97 7.6K
16:57 28,407.58 28,407.58 28,403.65 28,403.65 197.8K
16:58 28,403.65 28,403.65 28,403.65 28,403.65 18.0K
16:59 28,403.65 28,403.65 28,403.65 28,403.65 6.0K
17:00 28,403.65 28,403.65 28,403.65 28,403.65 0.0K
17:01 28,403.65 28,415.16 28,402.04 28,415.16 42.3K
17:02 28,418.68 28,418.68 28,415.40 28,415.40 19.0K
17:03 28,417.01 28,417.01 28,417.01 28,417.01 6.0K
17:04 28,417.01 28,417.01 28,415.40 28,415.40 36.0K
17:05 28,415.40 28,415.40 28,409.62 28,409.62 3.0K
17:06 28,410.53 28,410.53 28,404.08 28,405.69 193.8K
17:07 28,405.69 28,405.69 28,402.47 28,402.47 92.6K
17:08 28,404.08 28,404.08 28,404.08 28,404.08 216.5K
17:09 28,404.08 28,404.08 28,392.53 28,392.53 286.1K
17:10 28,389.72 28,392.53 28,389.72 28,392.53 20.6K
17:11 28,392.53 28,395.76 28,389.20 28,389.20 200.4K
17:12 28,386.38 28,386.38 28,386.38 28,386.38 6.7K
17:13 28,386.38 28,389.61 28,386.38 28,389.61 420.3K
17:14 28,389.61 28,391.22 28,389.61 28,391.22 27.7K
17:15 28,394.51 28,396.12 28,394.51 28,396.12 141.1K
17:16 28,396.12 28,399.84 28,396.12 28,396.12 90.0K
17:17 28,397.73 28,397.73 28,391.28 28,392.89 233.8K
17:18 28,392.89 28,392.89 28,392.89 28,392.89 6.7K
17:19 28,395.00 28,395.00 28,391.28 28,394.51 19.3K
17:20 28,391.28 28,391.28 28,391.28 28,391.28 137.9K
17:21 28,391.28 28,391.28 28,386.44 28,386.44 149.8K
17:22 28,384.82 28,392.70 28,378.61 28,392.70 249.2K
17:23 28,389.48 28,389.48 28,384.34 28,384.34 609.8K
17:24 28,382.73 28,382.73 28,382.73 28,382.73 95.8K
17:25 28,382.73 28,398.44 28,382.73 28,398.44 354.7K
17:26 28,393.54 28,395.15 28,393.54 28,395.15 108.3K
17:27 28,388.70 28,388.70 28,388.70 28,388.70 1,795.6K
17:28 28,388.70 28,388.70 28,388.70 28,388.70 0.0K
17:29 28,388.70 28,388.70 28,388.70 28,388.70 0.0K
17:30 28,380.82 28,384.04 28,375.07 28,375.07 1,887.4K
17:31 28,375.07 28,375.07 28,350.73 28,350.73 2,313.6K
17:32 28,349.11 28,349.11 28,349.11 28,349.11 753.5K
17:33 28,347.50 28,347.50 28,337.87 28,337.87 3,116.1K
17:34 28,336.26 28,336.26 28,332.98 28,332.98 1,598.0K
17:35 28,324.91 28,326.52 28,320.69 28,320.69 604.6K
17:36 28,320.69 28,320.69 28,319.81 28,319.81 69.4K
17:37 28,321.42 28,321.42 28,319.81 28,319.81 292.3K
17:38 28,315.59 28,332.00 28,315.59 28,330.59 744.1K
17:39 28,317.62 28,317.62 28,312.78 28,312.78 555.5K
17:40 28,314.39 28,316.01 28,312.78 28,312.78 739.8K
17:41 28,312.78 28,314.39 28,312.78 28,314.39 346.0K
17:42 28,316.01 28,319.31 28,316.01 28,319.31 383.9K
17:43 28,319.31 28,332.44 28,319.31 28,332.44 49.3K
17:44 28,332.44 28,333.85 28,324.24 28,324.24 21.2K
17:45 28,342.76 28,350.15 28,342.76 28,348.53 631.4K
17:46 28,348.53 28,348.53 28,348.53 28,348.53 489.1K
17:47 28,351.35 28,352.96 28,351.35 28,351.35 79.5K
17:48 28,351.35 28,352.96 28,351.35 28,352.96 1,038.1K
17:49 28,337.25 28,337.25 28,329.10 28,329.10 233.4K
17:50 28,337.75 28,337.75 28,337.75 28,337.75 126.6K
17:51 28,337.75 28,337.75 28,336.13 28,337.75 334.7K
17:52 28,336.13 28,349.04 28,324.58 28,324.58 1,697.7K
17:53 28,313.97 28,315.58 28,313.97 28,314.18 910.5K
17:54 28,312.56 28,315.79 28,312.56 28,315.79 143.1K
17:55 28,315.79 28,319.81 28,308.40 28,319.81 176.2K
17:56 28,319.81 28,321.42 28,315.64 28,315.64 334.1K
17:57 28,305.67 28,305.67 28,305.67 28,305.67 500.6K
17:58 28,307.28 28,312.12 28,307.28 28,310.51 113.3K
17:59 28,305.67 28,307.28 28,304.05 28,307.28 544.5K
18:00 28,304.05 28,304.05 28,287.65 28,287.65 159.0K
18:01 28,317.61 28,319.22 28,314.38 28,319.22 766.2K
18:02 28,314.38 28,314.38 28,314.38 28,314.38 149.8K
18:03 28,314.38 28,314.38 28,314.38 28,314.38 825.1K
18:04 28,314.38 28,314.38 28,314.38 28,314.38 59.6K
18:05 28,339.77 28,339.77 28,336.26 28,336.26 32.8K
18:06 28,336.26 28,336.26 28,331.42 28,331.42 173.8K
18:07 28,334.93 28,346.28 28,334.93 28,346.28 112.3K
18:08 28,346.28 28,346.28 28,346.28 28,346.28 14.3K
18:09 28,349.51 28,349.51 28,347.89 28,347.89 231.0K
18:10 28,347.89 28,347.89 28,344.67 28,346.28 65.7K
18:11 28,346.28 28,347.89 28,346.28 28,347.89 181.9K
18:12 28,352.74 28,352.74 28,347.89 28,347.89 298.6K
18:13 28,343.05 28,343.05 28,326.65 28,326.65 444.9K
18:14 28,326.65 28,326.65 28,321.02 28,321.02 164.4K
18:15 28,321.02 28,322.63 28,321.02 28,322.63 59.7K
18:16 28,322.63 28,322.63 28,316.18 28,318.58 1,272.0K
18:17 28,318.58 28,320.19 28,318.58 28,320.19 459.9K
18:18 28,318.58 28,319.49 28,297.72 28,297.72 5,427.6K
18:19 28,294.42 28,300.68 28,294.42 28,300.68 561.5K
18:20 28,299.07 28,323.69 28,299.07 28,312.69 3,059.2K
18:21 28,273.65 28,282.94 28,248.94 28,282.94 2,637.4K
18:22 28,276.49 28,280.89 28,276.49 28,280.89 3,275.4K
18:23 28,272.82 28,274.44 28,271.21 28,271.21 2,234.0K
18:24 28,272.82 28,279.28 28,272.82 28,279.28 4,513.6K
18:25 28,279.28 28,282.50 28,274.44 28,282.50 533.2K
18:26 28,280.89 28,280.89 28,269.31 28,269.31 946.8K
18:27 28,267.69 28,272.82 28,267.69 28,271.21 167.1K
18:28 28,279.28 28,279.28 28,271.21 28,271.21 563.4K
18:29 28,294.31 28,294.31 28,288.48 28,288.48 317.9K
18:30 28,290.09 28,294.93 28,290.09 28,294.93 1,227.3K
18:31 28,296.54 28,296.54 28,288.48 28,290.09 544.9K
18:32 28,293.60 28,295.22 28,291.70 28,291.70 190.3K
18:33 28,291.70 28,299.77 28,291.70 28,299.77 154.7K
18:34 28,288.22 28,288.22 28,273.64 28,278.77 451.8K
18:35 28,277.16 28,301.87 28,277.16 28,301.87 252.3K
18:36 28,298.59 28,298.59 28,292.87 28,292.87 1,662.4K
18:37 28,267.87 28,271.38 28,263.85 28,263.85 802.6K
18:38 28,286.95 28,292.82 28,278.29 28,278.29 6,511.8K
18:39 28,287.97 28,289.59 28,283.13 28,289.59 785.7K
18:40 28,277.36 28,277.36 28,277.36 28,277.36 31.0K
18:51 28,281.11 28,281.11 28,281.11 28,281.11 1,969.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし