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 29,263.80 29,263.80 29,263.80 29,263.80 0.0K
09:51 29,254.12 29,255.73 29,254.12 29,255.73 49.6K
09:52 29,254.12 29,257.35 29,254.12 29,257.35 260.5K
09:53 29,257.35 29,258.96 29,257.35 29,258.96 37.2K
09:54 29,257.35 29,258.96 29,257.35 29,258.96 37.2K
09:55 29,258.96 29,310.93 29,258.96 29,310.93 45.7K
09:56 29,310.93 29,311.87 29,306.09 29,311.87 57.1K
09:57 29,311.87 29,311.87 29,254.12 29,258.96 105.2K
09:58 29,258.96 29,258.96 29,258.96 29,258.96 68.3K
09:59 29,258.96 29,258.96 29,258.96 29,258.96 0.0K
10:00 29,258.96 29,327.88 29,258.96 29,327.88 840.0K
10:01 29,329.49 29,329.82 29,324.98 29,329.82 565.8K
10:02 29,337.89 29,342.73 29,337.89 29,342.73 1,268.2K
10:03 29,342.73 29,342.73 29,334.66 29,342.73 311.0K
10:04 29,342.73 29,342.73 29,341.12 29,341.12 466.4K
10:05 29,324.17 29,340.31 29,324.17 29,340.31 1,315.6K
10:06 29,357.63 29,378.65 29,357.63 29,378.65 504.6K
10:07 29,378.65 29,378.65 29,377.04 29,377.25 466.4K
10:08 29,377.25 29,377.25 29,369.18 29,370.79 186.8K
10:09 29,338.69 29,368.24 29,338.69 29,360.18 344.9K
10:10 29,316.14 29,332.83 29,316.14 29,332.83 176.3K
10:11 29,332.83 29,366.48 29,332.83 29,366.48 370.2K
10:12 29,369.71 29,369.71 29,358.16 29,358.16 236.4K
10:13 29,356.55 29,387.23 29,356.55 29,387.23 198.7K
10:14 29,390.46 29,393.69 29,383.75 29,383.75 586.6K
10:15 29,385.36 29,385.36 29,383.75 29,385.36 172.8K
10:16 29,370.84 29,374.07 29,369.23 29,374.07 5,813.1K
10:17 29,367.74 29,370.97 29,360.35 29,360.35 297.0K
10:18 29,360.35 29,378.36 29,360.35 29,378.36 146.1K
10:19 29,371.82 29,371.82 29,371.82 29,371.82 106.6K
10:20 29,362.82 29,364.43 29,359.33 29,359.33 214.0K
10:21 29,354.49 29,360.94 29,354.49 29,360.94 1,593.7K
10:22 29,360.94 29,369.06 29,360.94 29,369.06 145.7K
10:23 29,369.06 29,369.74 29,368.13 29,369.74 212.8K
10:24 29,369.74 29,371.36 29,364.90 29,364.90 767.1K
10:25 29,363.29 29,378.56 29,363.29 29,378.56 22.2K
10:26 29,378.56 29,383.40 29,378.56 29,383.40 1,278.5K
10:27 29,388.24 29,391.47 29,388.24 29,391.47 1,924.1K
10:28 29,383.35 29,388.24 29,383.35 29,388.24 1,044.9K
10:29 29,383.40 29,388.24 29,375.08 29,376.69 175.4K
10:30 29,376.69 29,376.69 29,376.69 29,376.69 474.2K
10:31 29,376.69 29,376.69 29,371.85 29,371.85 330.7K
10:32 29,376.69 29,376.69 29,371.85 29,376.69 131.0K
10:33 29,376.69 29,376.69 29,370.24 29,370.24 106.1K
10:34 29,376.69 29,383.15 29,376.69 29,383.15 1,308.9K
10:35 29,381.53 29,387.99 29,381.53 29,387.99 3,035.3K
10:36 29,387.99 29,390.30 29,381.87 29,381.87 726.1K
10:37 29,381.87 29,381.87 29,381.87 29,381.87 612.3K
10:38 29,381.87 29,387.64 29,380.25 29,387.64 894.2K
10:39 29,387.64 29,414.94 29,387.64 29,414.94 1,684.2K
10:40 29,414.94 29,414.94 29,414.94 29,414.94 506.1K
10:41 29,414.94 29,414.94 29,413.33 29,414.94 930.9K
10:42 29,422.68 29,422.68 29,417.84 29,422.68 488.0K
10:43 29,422.68 29,422.68 29,414.61 29,421.06 575.4K
10:44 29,421.06 29,421.06 29,414.61 29,418.13 36.1K
10:45 29,418.13 29,418.13 29,414.90 29,414.90 23.3K
10:46 29,412.50 29,412.50 29,404.43 29,407.66 887.3K
10:47 29,415.73 29,426.48 29,415.73 29,421.64 964.5K
10:48 29,424.87 29,453.91 29,420.03 29,453.91 19,870.7K
10:49 29,455.53 29,457.14 29,455.53 29,457.14 1,346.9K
10:50 29,453.91 29,458.75 29,453.91 29,458.75 601.3K
10:51 29,457.14 29,458.75 29,457.14 29,458.75 250.6K
10:52 29,458.75 29,460.37 29,458.75 29,460.37 664.3K
10:53 29,460.37 29,460.37 29,455.53 29,455.53 557.7K
10:54 29,449.20 29,449.98 29,438.69 29,438.69 827.0K
10:55 29,446.75 29,446.75 29,439.39 29,441.00 363.5K
10:56 29,441.00 29,449.07 29,441.00 29,449.07 545.9K
10:57 29,449.07 29,449.07 29,443.30 29,443.30 40.5K
10:58 29,443.30 29,443.30 29,440.07 29,440.07 75.8K
10:59 29,440.07 29,440.07 29,415.47 29,415.47 192.2K
11:00 29,412.25 29,419.69 29,412.25 29,419.69 121.7K
11:01 29,419.69 29,420.39 29,419.69 29,420.39 230.4K
11:02 29,420.39 29,423.62 29,418.78 29,418.78 300.4K
11:03 29,418.78 29,418.78 29,418.78 29,418.78 25.0K
11:04 29,418.08 29,418.78 29,417.17 29,417.17 324.7K
11:05 29,417.85 29,417.85 29,410.53 29,410.53 292.9K
11:06 29,400.85 29,418.05 29,400.85 29,418.05 114.8K
11:07 29,418.05 29,418.05 29,413.84 29,415.45 96.0K
11:08 29,415.45 29,438.55 29,415.45 29,432.09 338.8K
11:09 29,421.22 29,424.45 29,421.22 29,424.45 917.3K
11:10 29,422.84 29,422.89 29,422.84 29,422.89 383.2K
11:11 29,426.12 29,432.83 29,426.12 29,432.83 733.2K
11:12 29,432.83 29,432.83 29,429.60 29,429.60 18.8K
11:13 29,462.42 29,462.42 29,442.73 29,449.29 130.7K
11:14 29,449.29 29,452.10 29,437.38 29,437.38 267.9K
11:15 29,437.38 29,437.38 29,407.03 29,407.03 1,935.7K
11:16 29,407.03 29,408.65 29,407.03 29,408.65 41.7K
11:17 29,410.26 29,425.04 29,410.26 29,425.04 204.0K
11:18 29,421.81 29,421.81 29,415.30 29,415.30 45.4K
11:19 29,415.30 29,415.30 29,415.30 29,415.30 0.0K
11:20 29,409.53 29,430.76 29,409.53 29,430.76 246.6K
11:21 29,430.76 29,437.21 29,430.76 29,437.21 150.1K
11:22 29,429.82 29,434.54 29,424.98 29,434.54 247.7K
11:23 29,450.78 29,465.30 29,450.78 29,465.30 2,897.2K
11:24 29,467.41 29,467.41 29,462.57 29,462.57 520.9K
11:25 29,462.57 29,475.48 29,462.57 29,475.48 7,466.5K
11:26 29,475.48 29,475.48 29,467.41 29,467.41 426.5K
11:27 29,452.89 29,464.19 29,452.89 29,464.19 4,798.4K
11:28 29,452.89 29,454.50 29,452.89 29,454.50 1,521.3K
11:29 29,454.50 29,456.12 29,452.89 29,452.89 189.9K
11:30 29,452.89 29,461.12 29,449.66 29,461.12 39.1K
11:31 29,460.24 29,463.47 29,460.24 29,463.47 42.4K
11:32 29,453.73 29,453.73 29,453.73 29,453.73 160.2K
11:33 29,465.28 29,465.28 29,450.76 29,450.76 4,531.6K
11:34 29,456.53 29,459.76 29,456.53 29,458.15 437.1K
11:35 29,458.15 29,459.76 29,453.31 29,453.31 75.0K
11:36 29,454.92 29,454.92 29,453.31 29,453.31 124.9K
11:37 29,458.15 29,458.15 29,458.15 29,458.15 25.0K
11:38 29,456.53 29,456.53 29,456.53 29,456.53 6.2K
11:39 29,450.76 29,463.97 29,450.76 29,463.97 79.4K
11:40 29,460.74 29,460.74 29,460.74 29,460.74 93.7K
11:41 29,464.03 29,465.64 29,462.41 29,465.64 800.2K
11:42 29,465.64 29,465.64 29,465.64 29,465.64 33.8K
11:43 29,465.64 29,465.64 29,465.64 29,465.64 6.2K
11:44 29,454.09 29,458.93 29,454.09 29,458.93 289.1K
11:45 29,458.93 29,458.93 29,454.09 29,454.09 13.2K
11:46 29,454.09 29,460.54 29,454.09 29,460.54 100.0K
11:47 29,460.54 29,460.54 29,456.82 29,456.82 9.0K
11:48 29,434.80 29,446.11 29,434.80 29,446.11 309.9K
11:49 29,446.11 29,453.99 29,446.11 29,453.99 30.7K
11:50 29,453.99 29,453.99 29,437.64 29,437.64 169.9K
11:51 29,437.64 29,447.07 29,437.64 29,447.07 17.7K
11:52 29,450.30 29,450.30 29,448.69 29,448.69 70.7K
11:53 29,448.69 29,475.44 29,448.69 29,475.44 24.6K
11:54 29,475.44 29,475.44 29,472.21 29,472.21 486.1K
11:55 29,472.21 29,473.82 29,472.21 29,473.82 212.0K
11:56 29,477.05 29,477.05 29,470.60 29,470.60 944.6K
11:57 29,470.60 29,470.60 29,470.60 29,470.60 360.3K
11:58 29,436.33 29,436.33 29,421.81 29,421.81 1,163.8K
11:59 29,428.26 29,429.88 29,428.26 29,429.88 703.9K
12:00 29,421.81 29,428.26 29,421.81 29,428.26 118.3K
12:01 29,431.49 29,431.49 29,417.72 29,417.72 130.2K
12:02 29,422.56 29,469.90 29,422.56 29,469.90 125.1K
12:03 29,469.90 29,469.90 29,456.06 29,456.06 95.7K
12:04 29,456.06 29,456.06 29,456.06 29,456.06 1.4K
12:05 29,462.52 29,464.13 29,462.52 29,464.13 261.8K
12:06 29,464.13 29,464.13 29,463.20 29,463.20 150.8K
12:07 29,470.58 29,470.58 29,459.13 29,459.13 398.0K
12:08 29,454.28 29,454.28 29,452.67 29,452.67 31.2K
12:09 29,454.23 29,454.23 29,454.23 29,454.23 98.7K
12:10 29,454.23 29,455.84 29,454.23 29,455.84 62.4K
12:11 29,455.84 29,455.84 29,442.72 29,442.72 0.9K
12:12 29,442.72 29,446.00 29,442.72 29,446.00 0.9K
12:13 29,446.00 29,446.00 29,413.90 29,413.90 79.3K
12:14 29,415.51 29,415.51 29,415.51 29,415.51 6.2K
12:15 29,415.51 29,443.45 29,415.51 29,441.05 1,451.0K
12:16 29,441.05 29,441.05 29,412.18 29,412.18 46.6K
12:17 29,416.05 29,416.05 29,411.20 29,411.20 80.5K
12:18 29,411.20 29,414.43 29,411.20 29,414.43 255.9K
12:19 29,414.43 29,415.13 29,414.43 29,415.13 7.6K
12:20 29,418.36 29,453.01 29,418.36 29,444.89 77.4K
12:21 29,444.89 29,451.34 29,444.89 29,451.34 56.2K
12:22 29,435.20 29,436.53 29,434.92 29,436.53 443.7K
12:23 29,436.53 29,441.37 29,436.53 29,441.37 87.4K
12:24 29,418.27 29,431.40 29,418.27 29,431.40 10.0K
12:25 29,431.40 29,439.26 29,431.40 29,437.85 100.7K
12:26 29,437.85 29,450.34 29,437.85 29,448.72 134.1K
12:27 29,448.72 29,448.72 29,432.31 29,432.31 10.5K
12:28 29,432.31 29,432.31 29,425.86 29,425.86 349.4K
12:29 29,425.86 29,425.86 29,425.86 29,425.86 56.9K
12:30 29,425.86 29,425.86 29,424.25 29,424.25 81.1K
12:31 29,424.25 29,424.25 29,424.25 29,424.25 0.0K
12:32 29,406.92 29,406.92 29,395.37 29,396.99 109.5K
12:33 29,396.99 29,401.83 29,389.50 29,389.50 40.9K
12:34 29,389.50 29,421.46 29,384.66 29,421.46 50.9K
12:35 29,424.27 29,425.88 29,424.27 29,424.27 90.3K
12:36 29,424.27 29,424.27 29,422.66 29,422.66 12.5K
12:37 29,422.66 29,425.88 29,422.66 29,422.66 37.4K
12:38 29,424.27 29,424.27 29,422.66 29,424.27 37.4K
12:39 29,435.78 29,435.78 29,435.78 29,435.78 8.8K
12:40 29,435.78 29,435.78 29,435.78 29,435.78 13.0K
12:41 29,435.78 29,439.06 29,435.78 29,439.06 14.5K
12:42 29,442.99 29,442.99 29,436.54 29,441.17 555.4K
12:43 29,441.17 29,442.79 29,439.56 29,442.79 270.8K
12:44 29,437.95 29,437.95 29,429.72 29,429.72 505.3K
12:45 29,429.72 29,442.99 29,429.72 29,442.99 81.1K
12:46 29,444.40 29,444.40 29,427.08 29,427.08 43.7K
12:47 29,427.08 29,427.08 29,427.08 29,427.08 22.2K
12:48 29,427.08 29,427.08 29,423.56 29,423.56 13.9K
12:49 29,423.56 29,426.37 29,423.56 29,426.37 2.1K
12:50 29,426.37 29,426.37 29,426.37 29,426.37 93.6K
12:51 29,426.37 29,426.37 29,421.45 29,421.45 34.2K
12:52 29,421.45 29,422.15 29,421.45 29,422.15 9.0K
12:53 29,418.93 29,422.15 29,418.93 29,422.15 180.2K
12:54 29,422.15 29,423.77 29,422.15 29,423.77 31.2K
12:55 29,423.77 29,423.77 29,418.87 29,418.87 64.7K
12:56 29,418.87 29,418.87 29,399.18 29,399.18 56.2K
12:57 29,439.48 29,439.48 29,424.10 29,424.10 47.5K
12:58 29,424.10 29,424.10 29,418.81 29,418.81 15.9K
12:59 29,430.26 29,435.10 29,430.26 29,435.10 140.7K
13:00 29,435.10 29,435.10 29,431.88 29,431.88 44.6K
13:01 29,435.10 29,435.10 29,431.88 29,431.88 74.9K
13:02 29,431.88 29,433.99 29,431.88 29,433.99 1.4K
13:03 29,433.99 29,433.99 29,419.89 29,419.89 7.0K
13:04 29,419.89 29,423.41 29,419.89 29,423.41 81.2K
13:05 29,426.63 29,431.47 29,426.63 29,431.47 998.4K
13:06 29,434.29 29,434.29 29,434.29 29,434.29 103.4K
13:07 29,427.13 29,433.58 29,427.13 29,433.58 171.3K
13:08 29,433.58 29,448.95 29,425.85 29,448.95 52.8K
13:09 29,448.95 29,448.95 29,445.72 29,445.72 62.4K
13:10 29,435.74 29,435.74 29,429.28 29,429.28 250.6K
13:11 29,429.28 29,434.12 29,427.67 29,434.12 12.5K
13:12 29,434.12 29,443.97 29,434.12 29,443.97 10.5K
13:13 29,444.88 29,444.88 29,444.88 29,444.88 34.8K
13:14 29,444.88 29,448.10 29,444.88 29,448.10 12.5K
13:15 29,448.10 29,451.33 29,448.10 29,451.33 179.1K
13:16 29,443.26 29,446.79 29,443.26 29,446.79 89.5K
13:17 29,446.79 29,453.24 29,446.79 29,453.24 66.0K
13:18 29,452.54 29,452.54 29,452.54 29,452.54 1.4K
13:19 29,452.54 29,452.54 29,446.08 29,446.08 43.7K
13:20 29,444.47 29,449.31 29,444.47 29,449.31 59.3K
13:21 29,446.08 29,446.08 29,446.08 29,446.08 18.7K
13:22 29,446.08 29,454.89 29,446.08 29,454.89 17.4K
13:23 29,454.89 29,454.89 29,454.89 29,454.89 0.0K
13:24 29,458.61 29,458.61 29,450.54 29,450.54 729.3K
13:25 29,452.16 29,452.16 29,445.91 29,445.91 40.7K
13:26 29,445.91 29,445.91 29,424.68 29,424.68 1,685.4K
13:27 29,424.68 29,427.91 29,424.68 29,427.91 12.5K
13:28 29,427.91 29,427.91 29,426.29 29,426.29 149.5K
13:29 29,426.29 29,426.29 29,424.89 29,424.89 0.7K
13:30 29,424.89 29,453.52 29,424.47 29,447.06 7,298.5K
13:31 29,447.06 29,447.06 29,442.22 29,442.22 62.4K
13:32 29,442.22 29,450.29 29,442.22 29,450.29 68.7K
13:33 29,451.90 29,456.74 29,443.62 29,443.62 5,224.0K
13:34 29,443.62 29,446.95 29,440.39 29,446.95 814.0K
13:35 29,446.95 29,455.22 29,443.67 29,455.22 51.9K
13:36 29,455.22 29,455.22 29,451.94 29,455.17 5,189.5K
13:37 29,465.01 29,465.01 29,465.01 29,465.01 6,395.9K
13:38 29,465.01 29,465.01 29,465.01 29,465.01 81.2K
13:39 29,465.01 29,465.01 29,465.01 29,465.01 1.4K
13:40 29,465.01 29,470.79 29,465.01 29,470.79 79.5K
13:41 29,470.79 29,470.79 29,470.79 29,470.79 13.2K
13:42 29,474.07 29,474.07 29,471.26 29,474.07 90.3K
13:43 29,474.07 29,474.07 29,455.13 29,455.13 7.7K
13:44 29,456.74 29,457.45 29,456.74 29,457.45 398.6K
13:45 29,457.45 29,457.45 29,436.47 29,436.47 1,248.4K
13:46 29,442.93 29,445.74 29,442.93 29,445.74 72.3K
13:47 29,444.12 29,446.94 29,444.12 29,446.94 151.3K
13:48 29,446.94 29,446.94 29,442.02 29,442.02 25.0K
13:49 29,459.34 29,459.34 29,454.50 29,454.50 194.8K
13:50 29,454.50 29,457.73 29,454.50 29,457.73 24.9K
13:51 29,452.88 29,460.95 29,452.88 29,460.95 524.7K
13:52 29,460.95 29,460.95 29,457.73 29,457.73 89.4K
13:53 29,457.73 29,457.73 29,454.50 29,454.50 143.5K
13:54 29,454.50 29,454.50 29,443.20 29,443.20 1,857.9K
13:55 29,441.59 29,441.59 29,431.74 29,437.37 483.5K
13:56 29,438.98 29,445.44 29,438.98 29,445.44 488.2K
13:57 29,443.82 29,447.05 29,443.82 29,447.05 210.7K
13:58 29,440.60 29,445.44 29,440.60 29,445.44 524.2K
13:59 29,434.72 29,434.72 29,434.72 29,434.72 79.1K
14:00 29,426.65 29,444.10 29,426.65 29,444.10 1,166.3K
14:01 29,444.10 29,444.10 29,444.10 29,444.10 199.5K
14:02 29,440.37 29,441.99 29,440.37 29,441.99 452.3K
14:03 29,441.99 29,445.27 29,441.99 29,445.27 250.2K
14:04 29,445.27 29,445.27 29,445.27 29,445.27 124.7K
14:05 29,445.27 29,445.27 29,435.48 29,435.48 19.5K
14:06 29,438.76 29,469.47 29,438.76 29,469.47 220.2K
14:07 29,469.47 29,469.47 29,469.47 29,469.47 0.0K
14:08 29,487.96 29,496.40 29,487.96 29,496.40 144.9K
14:09 29,496.40 29,496.40 29,487.96 29,491.89 314.5K
14:10 29,498.92 29,504.70 29,498.92 29,503.29 15,588.6K
14:11 29,501.68 29,503.29 29,501.68 29,503.29 1,259.3K
14:12 29,503.29 29,503.29 29,491.74 29,491.74 325.7K
14:13 29,491.74 29,495.26 29,491.74 29,495.26 48.4K
14:14 29,490.42 29,490.42 29,484.09 29,484.09 644.1K
14:15 29,484.09 29,490.13 29,484.09 29,490.13 36.8K
14:16 29,490.13 29,490.13 29,490.13 29,490.13 6.2K
14:17 29,501.68 29,501.68 29,496.39 29,496.39 260.5K
14:18 29,496.39 29,496.39 29,496.39 29,496.39 0.0K
14:19 29,494.78 29,494.78 29,493.17 29,493.17 192.9K
14:20 29,493.17 29,493.17 29,485.10 29,485.10 261.6K
14:21 29,486.71 29,486.71 29,481.79 29,481.79 135.8K
14:22 29,475.34 29,475.34 29,470.70 29,470.70 898.9K
14:23 29,467.48 29,470.14 29,461.70 29,461.70 372.8K
14:24 29,461.70 29,461.70 29,461.70 29,461.70 0.0K
14:25 29,461.70 29,461.70 29,460.09 29,461.70 12.4K
14:26 29,461.70 29,468.73 29,461.70 29,468.73 7.6K
14:27 29,446.14 29,468.73 29,446.14 29,468.73 13,961.7K
14:28 29,465.50 29,465.50 29,465.50 29,465.50 646.6K
14:29 29,462.28 29,462.28 29,462.28 29,462.28 25.6K
14:30 29,462.28 29,473.57 29,462.28 29,473.57 87.0K
14:31 29,475.68 29,478.00 29,475.68 29,478.00 49.3K
14:32 29,478.00 29,478.00 29,478.00 29,478.00 0.0K
14:33 29,478.00 29,478.00 29,471.54 29,471.54 248.8K
14:34 29,471.54 29,476.38 29,471.54 29,475.68 28.4K
14:35 29,475.68 29,475.68 29,466.00 29,466.00 107.2K
14:36 29,466.00 29,466.00 29,446.78 29,453.94 104.9K
14:37 29,453.94 29,453.94 29,453.94 29,453.94 0.0K
14:38 29,453.94 29,453.94 29,450.71 29,450.71 37.3K
14:39 29,450.71 29,462.26 29,450.71 29,459.86 32.4K
14:40 29,459.86 29,459.86 29,455.02 29,455.02 6.2K
14:41 29,455.02 29,472.19 29,455.02 29,472.19 8.6K
14:42 29,472.19 29,472.19 29,472.19 29,472.19 15.3K
14:43 29,472.19 29,472.19 29,469.88 29,470.79 476.7K
14:44 29,472.40 29,472.40 29,467.48 29,467.48 23.6K
14:45 29,467.48 29,467.48 29,465.87 29,465.87 6.2K
14:46 29,464.60 29,464.60 29,458.14 29,464.60 1,983.5K
14:47 29,464.60 29,464.60 29,457.23 29,457.23 85.7K
14:48 29,457.23 29,457.23 29,456.53 29,456.53 6.9K
14:49 29,458.14 29,458.14 29,458.14 29,458.14 957.4K
14:50 29,458.14 29,458.14 29,453.30 29,453.30 119.3K
14:51 29,453.30 29,453.30 29,445.57 29,447.88 514.0K
14:52 29,430.56 29,435.69 29,421.40 29,435.69 211.3K
14:53 29,439.21 29,439.21 29,434.08 29,434.08 220.9K
14:54 29,434.08 29,438.52 29,434.08 29,438.52 590.4K
14:55 29,438.52 29,438.52 29,438.52 29,438.52 24.8K
14:56 29,438.52 29,442.16 29,436.90 29,442.16 75.2K
14:57 29,441.24 29,444.52 29,441.24 29,444.52 56.9K
14:58 29,444.52 29,450.30 29,444.52 29,450.30 63.4K
14:59 29,453.53 29,455.14 29,453.53 29,455.14 68.4K
15:00 29,453.53 29,453.53 29,453.53 29,453.53 18.6K
15:01 29,453.53 29,453.53 29,450.30 29,450.30 111.8K
15:02 29,450.30 29,450.30 29,450.30 29,450.30 0.0K
15:03 29,450.30 29,450.30 29,441.49 29,441.49 71.9K
15:04 29,399.54 29,414.99 29,399.54 29,414.99 9,197.6K
15:05 29,418.22 29,418.22 29,418.22 29,418.22 142.5K
15:06 29,416.61 29,425.49 29,416.61 29,425.49 108.3K
15:07 29,425.49 29,425.49 29,423.87 29,423.87 340.6K
15:08 29,425.49 29,427.10 29,425.49 29,427.10 588.4K
15:09 29,427.10 29,427.10 29,427.10 29,427.10 38.0K
15:10 29,417.17 29,418.78 29,417.17 29,418.78 57.3K
15:11 29,418.78 29,420.89 29,418.78 29,420.89 159.2K
15:12 29,420.89 29,420.89 29,420.89 29,420.89 12.4K
15:13 29,420.89 29,420.89 29,420.89 29,420.89 12.4K
15:14 29,420.89 29,420.89 29,414.33 29,414.33 40.3K
15:15 29,417.12 29,417.12 29,417.12 29,417.12 40.8K
15:16 29,418.73 29,430.28 29,418.73 29,430.28 19.9K
15:17 29,428.66 29,428.66 29,428.66 29,428.66 62.0K
15:18 29,428.66 29,428.66 29,420.25 29,420.25 574.7K
15:19 29,420.25 29,420.25 29,416.29 29,416.29 283.7K
15:20 29,414.39 29,441.53 29,412.78 29,441.53 241.1K
15:21 29,434.96 29,434.96 29,434.96 29,434.96 38.6K
15:22 29,434.96 29,434.96 29,433.14 29,433.14 105.9K
15:23 29,433.14 29,433.14 29,401.06 29,401.06 79.3K
15:24 29,402.67 29,402.67 29,401.06 29,401.76 207.0K
15:25 29,401.76 29,403.37 29,401.76 29,403.37 43.9K
15:26 29,403.37 29,403.37 29,399.36 29,399.36 20.8K
15:27 29,405.14 29,412.38 29,405.14 29,412.38 392.7K
15:28 29,412.38 29,412.38 29,410.76 29,412.17 272.6K
15:29 29,412.17 29,412.17 29,410.55 29,410.55 235.1K
15:30 29,412.17 29,412.17 29,405.01 29,405.01 1,067.6K
15:31 29,405.01 29,405.01 29,405.01 29,405.01 0.0K
15:32 29,405.01 29,405.01 29,403.40 29,403.40 130.7K
15:33 29,404.10 29,407.33 29,404.10 29,407.33 103.9K
15:34 29,407.33 29,410.55 29,405.63 29,405.63 89.4K
15:35 29,399.07 29,399.07 29,394.23 29,394.23 65.2K
15:36 29,394.23 29,394.23 29,394.23 29,394.23 12.4K
15:37 29,394.23 29,394.23 29,394.23 29,394.23 55.7K
15:38 29,394.23 29,394.23 29,388.45 29,388.45 0.7K
15:39 29,388.45 29,388.45 29,382.00 29,382.00 963.0K
15:40 29,382.00 29,382.00 29,376.23 29,376.23 74.7K
15:41 29,420.50 29,420.50 29,417.27 29,417.27 266.7K
15:42 29,417.27 29,417.27 29,415.66 29,417.27 117.4K
15:43 29,417.27 29,417.27 29,415.66 29,415.66 49.4K
15:44 29,415.66 29,415.66 29,410.77 29,410.77 75.5K
15:45 29,412.38 29,412.38 29,412.38 29,412.38 43.2K
15:46 29,412.38 29,412.38 29,395.97 29,395.97 19.4K
15:47 29,395.97 29,412.38 29,395.97 29,412.38 67.5K
15:48 29,423.93 29,438.74 29,423.93 29,427.19 574.3K
15:49 29,423.67 29,423.67 29,414.20 29,414.20 73.6K
15:50 29,414.20 29,414.20 29,397.79 29,397.79 1.6K
15:51 29,397.79 29,406.15 29,397.79 29,406.15 33.7K
15:52 29,402.63 29,402.63 29,401.02 29,401.02 385.1K
15:53 29,401.02 29,405.86 29,401.02 29,405.86 21.1K
15:54 29,405.86 29,405.86 29,405.86 29,405.86 43.3K
15:55 29,404.25 29,409.09 29,404.25 29,409.09 368.6K
15:56 29,409.09 29,410.70 29,409.09 29,410.70 457.8K
15:57 29,397.57 29,402.49 29,397.57 29,402.49 158.0K
15:58 29,402.49 29,402.49 29,400.88 29,400.88 68.1K
15:59 29,402.49 29,402.49 29,389.33 29,389.33 783.7K
16:00 29,390.95 29,390.95 29,390.95 29,390.95 41.6K
16:01 29,389.33 29,390.95 29,384.38 29,384.38 80.9K
16:02 29,384.38 29,384.38 29,381.16 29,381.16 482.6K
16:03 29,381.16 29,381.16 29,377.23 29,377.23 71.3K
16:04 29,377.23 29,378.84 29,377.23 29,378.84 100.6K
16:05 29,378.84 29,378.84 29,370.77 29,370.77 902.7K
16:06 29,370.77 29,382.07 29,370.77 29,382.07 488.3K
16:07 29,382.07 29,382.07 29,382.07 29,382.07 167.0K
16:08 29,382.07 29,382.07 29,379.25 29,379.25 77.1K
16:09 29,379.25 29,396.58 29,379.25 29,390.12 25.5K
16:10 29,390.12 29,397.78 29,390.12 29,397.78 57.8K
16:11 29,397.78 29,401.06 29,397.78 29,401.06 18.1K
16:12 29,401.06 29,401.06 29,399.13 29,399.13 24.3K
16:13 29,399.13 29,400.74 29,383.42 29,383.42 324.4K
16:14 29,383.42 29,399.13 29,381.80 29,399.13 155.0K
16:15 29,399.13 29,400.74 29,399.13 29,400.74 61.9K
16:16 29,389.19 29,389.19 29,383.42 29,383.42 38.7K
16:17 29,383.42 29,385.03 29,381.80 29,385.03 447.0K
16:18 29,404.66 29,419.44 29,404.66 29,419.44 140.8K
16:19 29,413.90 29,413.90 29,380.18 29,380.18 1,676.8K
16:20 29,380.18 29,385.02 29,380.18 29,385.02 111.4K
16:21 29,385.02 29,385.02 29,379.25 29,379.25 138.6K
16:22 29,379.25 29,379.25 29,374.41 29,374.41 6.2K
16:23 29,377.64 29,381.80 29,376.02 29,381.80 43.8K
16:24 29,381.80 29,381.80 29,381.80 29,381.80 3.4K
16:25 29,394.96 29,395.66 29,392.38 29,392.38 91.0K
16:26 29,395.61 29,395.61 29,395.61 29,395.61 167.3K
16:27 29,395.61 29,399.12 29,395.61 29,399.12 93.9K
16:28 29,403.96 29,408.81 29,403.96 29,408.81 650.4K
16:29 29,402.06 29,408.81 29,402.06 29,408.81 324.4K
16:30 29,409.69 29,409.69 29,409.69 29,409.69 569.8K
16:31 29,409.69 29,409.69 29,406.41 29,409.64 363.2K
16:32 29,409.64 29,414.37 29,403.08 29,414.37 1,031.1K
16:33 29,414.37 29,414.37 29,414.37 29,414.37 0.7K
16:34 29,414.37 29,415.98 29,414.37 29,414.37 304.1K
16:35 29,418.59 29,418.59 29,418.59 29,418.59 26.9K
16:36 29,418.59 29,421.87 29,418.59 29,421.87 1.7K
16:37 29,421.87 29,421.87 29,416.33 29,416.33 6.9K
16:38 29,416.33 29,416.33 29,412.17 29,412.17 106.8K
16:39 29,412.17 29,416.10 29,412.17 29,412.81 859.6K
16:40 29,412.81 29,424.36 29,412.81 29,424.36 8.4K
16:41 29,424.36 29,427.65 29,424.36 29,427.65 14.5K
16:42 29,421.61 29,428.11 29,421.61 29,428.11 69.6K
16:43 29,428.11 29,431.34 29,428.11 29,431.34 136.5K
16:44 29,444.55 29,457.46 29,444.55 29,457.46 800.0K
16:45 29,455.85 29,455.85 29,455.85 29,455.85 89.3K
16:46 29,455.85 29,463.92 29,454.23 29,463.92 4,426.6K
16:47 29,463.92 29,466.02 29,463.92 29,466.02 0.7K
16:48 29,462.80 29,467.64 29,462.80 29,467.64 509.9K
16:49 29,467.64 29,467.64 29,459.57 29,459.57 174.0K
16:50 29,464.41 29,464.83 29,455.14 29,464.83 1,297.1K
16:51 29,468.05 29,468.05 29,468.05 29,468.05 12.4K
16:52 29,468.05 29,468.05 29,465.09 29,465.09 7.2K
16:53 29,466.70 29,466.70 29,463.89 29,463.89 173.6K
16:54 29,463.89 29,490.15 29,463.89 29,486.92 726.7K
16:55 29,481.14 29,483.25 29,481.14 29,483.25 19.6K
16:56 29,482.34 29,482.34 29,482.34 29,482.34 632.1K
16:57 29,482.34 29,483.96 29,482.34 29,483.96 7.0K
16:58 29,478.18 29,478.18 29,476.57 29,476.57 15.4K
16:59 29,476.57 29,476.57 29,476.57 29,476.57 0.0K
17:00 29,473.76 29,478.60 29,473.76 29,478.60 467.3K
17:01 29,478.60 29,478.60 29,430.81 29,430.81 156.7K
17:02 29,430.81 29,430.81 29,430.81 29,430.81 0.0K
17:03 29,430.81 29,430.81 29,427.53 29,427.53 17.3K
17:04 29,427.53 29,430.81 29,427.53 29,430.81 15.8K
17:05 29,430.81 29,430.81 29,430.81 29,430.81 118.2K
17:06 29,430.81 29,440.74 29,430.81 29,440.74 103.3K
17:07 29,452.04 29,452.04 29,447.20 29,447.20 1,899.0K
17:08 29,447.20 29,447.20 29,445.58 29,445.58 18.7K
17:09 29,445.58 29,445.58 29,443.97 29,443.97 19.9K
17:10 29,440.74 29,440.74 29,440.74 29,440.74 323.6K
17:11 29,440.74 29,440.74 29,440.74 29,440.74 0.0K
17:12 29,445.58 29,452.63 29,445.58 29,452.63 304.1K
17:13 29,452.63 29,468.98 29,452.63 29,468.98 374.4K
17:14 29,470.56 29,480.10 29,470.56 29,480.10 90.3K
17:15 29,480.10 29,481.71 29,475.26 29,475.26 355.0K
17:16 29,475.26 29,475.26 29,475.26 29,475.26 0.0K
17:17 29,475.26 29,475.26 29,475.26 29,475.26 0.0K
17:18 29,480.10 29,480.10 29,480.10 29,480.10 6.2K
17:19 29,480.10 29,480.10 29,478.49 29,478.49 73.3K
17:20 29,478.49 29,481.30 29,478.49 29,481.30 73.2K
17:21 29,481.30 29,481.30 29,481.30 29,481.30 0.0K
17:22 29,481.30 29,481.30 29,479.69 29,479.69 31.1K
17:23 29,476.40 29,487.95 29,476.40 29,487.95 11.2K
17:24 29,487.95 29,487.95 29,487.95 29,487.95 56.0K
17:25 29,487.95 29,487.95 29,487.95 29,487.95 0.0K
17:26 29,487.95 29,487.95 29,487.95 29,487.95 0.7K
17:27 29,477.38 29,477.38 29,471.61 29,471.61 16.7K
17:28 29,471.61 29,471.61 29,471.61 29,471.61 26.3K
17:29 29,473.38 29,479.83 29,473.38 29,479.83 508.1K
17:30 29,479.83 29,479.83 29,479.83 29,479.83 6.2K
17:31 29,491.38 29,504.29 29,489.77 29,504.29 3,122.7K
17:32 29,501.06 29,501.06 29,501.06 29,501.06 243.0K
17:33 29,501.06 29,501.06 29,492.83 29,492.83 264.3K
17:34 29,492.83 29,505.96 29,492.83 29,505.96 29.3K
17:35 29,505.96 29,505.96 29,502.24 29,502.24 27.4K
17:36 29,502.24 29,502.24 29,502.24 29,502.24 12.5K
17:37 29,502.24 29,505.46 29,502.24 29,505.46 311.6K
17:38 29,505.46 29,505.46 29,505.46 29,505.46 43.6K
17:39 29,505.46 29,505.46 29,505.46 29,505.46 14.1K
17:40 29,505.46 29,505.46 29,505.46 29,505.46 0.0K
17:41 29,505.46 29,506.87 29,505.46 29,506.87 219.5K
17:42 29,503.64 29,513.18 29,503.64 29,513.18 20,522.7K
17:43 29,513.18 29,514.80 29,513.18 29,514.80 685.3K
17:44 29,514.80 29,535.77 29,514.80 29,535.77 3,193.5K
17:45 29,535.77 29,535.77 29,532.54 29,534.16 170.4K
17:46 29,532.54 29,532.54 29,521.00 29,521.00 194.8K
17:47 29,521.00 29,522.61 29,521.00 29,521.00 149.8K
17:48 29,521.00 29,521.00 29,512.93 29,512.93 6.2K
17:49 29,526.09 29,527.70 29,526.09 29,527.70 151.2K
17:50 29,528.41 29,528.41 29,528.41 29,528.41 17.6K
17:51 29,528.41 29,541.62 29,528.41 29,541.62 32.2K
17:52 29,540.00 29,540.00 29,540.00 29,540.00 63.8K
17:53 29,540.00 29,540.00 29,540.00 29,540.00 0.0K
17:54 29,536.72 29,536.72 29,536.72 29,536.72 9.5K
17:55 29,536.72 29,536.72 29,533.50 29,533.50 81.1K
17:56 29,510.52 29,510.52 29,496.03 29,499.26 383.1K
17:57 29,500.17 29,516.58 29,500.17 29,514.96 56.6K
17:58 29,511.74 29,528.37 29,511.74 29,528.37 4,187.4K
17:59 29,528.37 29,528.37 29,528.37 29,528.37 50.7K
18:00 29,529.28 29,538.75 29,529.28 29,538.75 1,214.2K
18:01 29,538.75 29,548.43 29,538.75 29,548.43 1,879.3K
18:02 29,546.82 29,548.43 29,545.62 29,545.62 376.3K
18:03 29,550.46 29,550.46 29,544.01 29,544.01 695.1K
18:04 29,545.62 29,550.46 29,545.62 29,550.46 194.1K
18:05 29,545.62 29,545.62 29,539.17 29,540.05 717.3K
18:06 29,540.05 29,559.81 29,539.11 29,559.81 1,141.3K
18:07 29,559.81 29,559.81 29,559.81 29,559.81 100.2K
18:08 29,559.81 29,559.81 29,559.81 29,559.81 27.2K
18:09 29,554.97 29,554.97 29,554.97 29,554.97 1,683.9K
18:10 29,554.97 29,558.19 29,554.97 29,558.19 63.3K
18:11 29,554.97 29,558.19 29,554.97 29,554.97 363.1K
18:12 29,560.74 29,563.97 29,560.74 29,560.74 375.3K
18:13 29,560.74 29,560.74 29,549.45 29,549.45 51.5K
18:14 29,548.74 29,567.52 29,547.13 29,567.52 322.6K
18:15 29,567.52 29,567.52 29,564.00 29,564.00 438.1K
18:16 29,560.78 29,562.39 29,560.78 29,562.39 25.0K
18:17 29,562.39 29,564.00 29,557.55 29,564.00 193.7K
18:18 29,564.00 29,564.00 29,564.00 29,564.00 0.0K
18:19 29,539.05 29,539.73 29,527.63 29,527.63 260.1K
18:20 29,527.63 29,527.63 29,519.48 29,523.70 87.0K
18:21 29,536.89 29,536.89 29,526.63 29,526.63 333.0K
18:22 29,531.97 29,546.94 29,531.97 29,546.94 313.4K
18:23 29,546.94 29,546.94 29,543.71 29,543.71 120.1K
18:24 29,543.71 29,551.78 29,543.71 29,551.78 1,337.6K
18:25 29,545.33 29,545.33 29,545.33 29,545.33 150.0K
18:26 29,545.33 29,546.94 29,545.33 29,546.94 13.4K
18:27 29,546.94 29,550.17 29,546.94 29,550.17 19.5K
18:28 29,550.17 29,550.17 29,546.94 29,546.94 6.3K
18:29 29,546.94 29,551.86 29,546.94 29,551.86 7.7K
18:30 29,550.17 29,550.17 29,546.94 29,546.94 308.4K
18:31 29,546.94 29,546.94 29,545.95 29,545.95 627.4K
18:32 29,534.40 29,534.40 29,534.40 29,534.40 70.7K
18:33 29,536.02 29,536.02 29,536.02 29,536.02 31.3K
18:34 29,536.02 29,547.56 29,536.02 29,545.95 15.4K
18:35 29,541.03 29,555.79 29,541.03 29,555.79 430.3K
18:36 29,555.79 29,558.11 29,555.79 29,558.11 54.3K
18:37 29,555.53 29,555.53 29,555.53 29,555.53 46.4K
18:38 29,553.92 29,553.92 29,553.92 29,553.92 537.7K
18:39 29,550.69 29,552.31 29,550.69 29,552.31 50.0K
18:40 29,552.31 29,552.31 29,552.31 29,552.31 0.0K
18:51 29,536.70 29,536.70 29,536.70 29,536.70 1,041.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし