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 29,520.56 29,536.03 29,520.56 29,536.03 731.5K
09:51 29,537.64 29,660.52 29,537.64 29,660.52 282.3K
09:52 29,660.52 29,660.52 29,621.14 29,621.14 1,036.3K
09:53 29,621.14 29,622.75 29,621.14 29,622.75 149.9K
09:54 29,619.53 29,619.53 29,614.60 29,614.60 20.9K
09:55 29,614.60 29,616.22 29,614.60 29,616.22 37.7K
09:56 29,616.22 29,616.22 29,616.22 29,616.22 43.7K
09:57 29,616.22 29,616.22 29,614.60 29,616.22 549.4K
09:58 29,616.22 29,616.22 29,616.22 29,616.22 37.5K
09:59 29,614.60 29,616.22 29,614.60 29,616.22 93.6K
10:00 29,614.60 29,631.01 29,614.60 29,617.89 452.5K
10:01 29,619.50 29,628.56 29,619.50 29,628.56 194.3K
10:02 29,633.40 29,633.40 29,631.79 29,631.79 272.1K
10:03 29,702.46 29,702.46 29,700.35 29,700.35 214.8K
10:04 29,700.35 29,700.35 29,696.71 29,696.71 772.2K
10:05 29,696.71 29,696.71 29,682.18 29,685.46 3,097.3K
10:06 29,683.85 29,684.55 29,660.19 29,660.19 266.5K
10:07 29,660.19 29,660.19 29,640.62 29,640.62 450.3K
10:08 29,640.62 29,640.62 29,635.49 29,635.49 81.6K
10:09 29,635.49 29,635.49 29,633.87 29,633.87 74.8K
10:10 29,633.87 29,633.87 29,622.32 29,622.32 95.0K
10:11 29,622.32 29,628.78 29,622.32 29,628.78 223.4K
10:12 29,628.78 29,628.78 29,623.24 29,623.24 126.2K
10:13 29,623.24 29,626.46 29,623.24 29,626.46 24.9K
10:14 29,626.46 29,626.46 29,626.46 29,626.46 45.8K
10:15 29,628.08 29,634.53 29,628.08 29,634.53 180.9K
10:16 29,628.76 29,648.86 29,628.76 29,648.86 89.9K
10:17 29,636.64 29,636.64 29,636.64 29,636.64 32.7K
10:18 29,636.64 29,653.28 29,636.64 29,653.28 64.1K
10:19 29,653.28 29,659.73 29,653.28 29,659.73 43.7K
10:20 29,659.73 29,659.73 29,655.31 29,655.31 7.0K
10:21 29,655.31 29,655.31 29,650.67 29,650.67 55.9K
10:22 29,650.67 29,654.19 29,639.34 29,639.34 190.2K
10:23 29,645.90 29,645.90 29,645.90 29,645.90 110.6K
10:24 29,644.29 29,644.29 29,644.29 29,644.29 273.6K
10:25 29,644.29 29,655.84 29,644.29 29,654.22 43.1K
10:26 29,651.00 29,654.22 29,651.00 29,654.22 368.7K
10:27 29,671.55 29,697.80 29,671.55 29,686.50 118.8K
10:28 29,689.73 29,689.73 29,673.32 29,686.64 720.2K
10:29 29,686.64 29,686.64 29,663.54 29,673.48 251.3K
10:30 29,680.87 29,680.87 29,659.41 29,659.41 176.0K
10:31 29,659.41 29,676.73 29,659.41 29,676.73 0.8K
10:32 29,684.85 29,686.05 29,679.60 29,679.60 241.3K
10:33 29,686.05 29,686.05 29,686.05 29,686.05 7.0K
10:34 29,668.73 29,668.73 29,662.27 29,662.27 14.6K
10:35 29,659.05 29,681.96 29,659.05 29,681.96 95.5K
10:36 29,688.53 29,691.88 29,687.04 29,688.24 144.4K
10:37 29,688.24 29,688.24 29,688.24 29,688.24 16.8K
10:38 29,694.80 29,694.80 29,694.80 29,694.80 42.9K
10:39 29,694.80 29,702.87 29,694.80 29,702.87 768.1K
10:40 29,707.71 29,707.71 29,707.71 29,707.71 91.8K
10:41 29,709.32 29,709.32 29,709.32 29,709.32 144.5K
10:42 29,704.48 29,713.24 29,704.48 29,713.24 107.5K
10:43 29,713.24 29,713.24 29,704.73 29,704.73 250.7K
10:44 29,704.73 29,704.73 29,703.12 29,703.12 97.6K
10:45 29,698.28 29,703.12 29,695.05 29,695.05 288.4K
10:46 29,695.75 29,697.37 29,695.75 29,697.37 150.3K
10:47 29,697.37 29,705.43 29,697.37 29,697.37 143.4K
10:48 29,700.54 29,700.54 29,700.54 29,700.54 35.5K
10:49 29,700.54 29,700.54 29,694.08 29,694.08 81.1K
10:50 29,694.08 29,694.08 29,692.47 29,692.47 56.1K
10:51 29,692.47 29,693.88 29,692.26 29,693.88 123.0K
10:52 29,693.88 29,693.88 29,670.78 29,670.78 61.5K
10:53 29,697.10 29,697.10 29,683.98 29,693.82 91.5K
10:54 29,692.21 29,692.21 29,682.36 29,692.21 16.5K
10:55 29,692.21 29,702.14 29,692.21 29,702.14 169.2K
10:56 29,702.14 29,702.14 29,700.53 29,702.14 99.7K
10:57 29,704.96 29,704.96 29,704.96 29,704.96 166.7K
10:58 29,704.96 29,704.96 29,693.41 29,693.41 17.7K
10:59 29,693.41 29,698.25 29,693.41 29,698.25 133.1K
11:00 29,692.47 29,697.31 29,692.47 29,694.09 37.8K
11:01 29,694.09 29,697.31 29,694.09 29,697.31 18.7K
11:02 29,697.31 29,697.31 29,691.54 29,691.54 10.7K
11:03 29,691.54 29,693.15 29,689.93 29,689.93 124.8K
11:04 29,689.93 29,689.93 29,688.31 29,688.31 53.3K
11:05 29,685.09 29,685.09 29,685.09 29,685.09 261.9K
11:06 29,685.09 29,688.31 29,685.09 29,688.31 12.5K
11:07 29,683.47 29,695.02 29,683.47 29,695.02 250.2K
11:08 29,695.02 29,695.02 29,695.02 29,695.02 0.0K
11:09 29,695.02 29,695.02 29,691.79 29,691.79 6.2K
11:10 29,691.79 29,691.79 29,688.57 29,688.57 162.0K
11:11 29,688.57 29,691.79 29,688.57 29,691.79 18.7K
11:12 29,691.79 29,691.79 29,686.87 29,686.87 26.4K
11:13 29,686.87 29,686.87 29,656.83 29,656.83 60.5K
11:14 29,659.64 29,675.81 29,659.64 29,675.81 1,249.9K
11:15 29,675.81 29,677.43 29,675.81 29,677.43 31.2K
11:16 29,683.88 29,698.56 29,677.43 29,698.56 286.1K
11:17 29,698.56 29,698.56 29,689.42 29,689.42 5.7K
11:18 29,695.88 29,695.88 29,691.04 29,694.26 24.9K
11:19 29,692.65 29,692.65 29,692.65 29,692.65 6.2K
11:20 29,692.65 29,692.65 29,691.04 29,691.04 143.4K
11:21 29,688.93 29,706.25 29,688.93 29,706.25 146.0K
11:22 29,711.67 29,713.28 29,711.67 29,713.28 226.7K
11:23 29,713.28 29,714.89 29,713.28 29,714.89 49.9K
11:24 29,713.28 29,713.28 29,713.28 29,713.28 18.7K
11:25 29,713.28 29,714.89 29,706.83 29,706.83 1,327.7K
11:26 29,706.83 29,711.96 29,706.83 29,711.96 45.6K
11:27 29,715.18 29,715.18 29,707.86 29,707.86 136.0K
11:28 29,707.86 29,711.09 29,704.64 29,711.09 1,502.7K
11:29 29,711.09 29,712.70 29,707.86 29,707.86 106.0K
11:30 29,709.48 29,709.48 29,709.48 29,709.48 43.7K
11:31 29,709.48 29,712.76 29,709.48 29,712.76 3.4K
11:32 29,712.76 29,719.21 29,712.76 29,719.21 343.2K
11:33 29,726.95 29,733.66 29,726.95 29,732.04 425.5K
11:34 29,732.04 29,732.04 29,730.43 29,730.43 1,059.8K
11:35 29,730.43 29,730.43 29,728.81 29,728.81 24.9K
11:36 29,717.85 29,717.85 29,706.30 29,706.30 63.8K
11:37 29,706.30 29,717.47 29,706.30 29,717.47 12.9K
11:38 29,717.47 29,717.47 29,717.47 29,717.47 93.5K
11:39 29,724.86 29,724.86 29,716.22 29,716.22 238.6K
11:40 29,721.99 29,730.99 29,721.99 29,730.99 40.7K
11:41 29,730.99 29,730.99 29,730.99 29,730.99 19.2K
11:42 29,727.47 29,727.47 29,705.99 29,705.99 175.1K
11:43 29,705.99 29,706.69 29,705.99 29,706.69 31.9K
11:44 29,713.14 29,713.14 29,713.14 29,713.14 18.7K
11:45 29,713.14 29,714.76 29,713.14 29,714.76 25.0K
11:46 29,714.76 29,732.08 29,714.76 29,732.08 13.3K
11:47 29,732.08 29,732.08 29,712.30 29,722.14 240.6K
11:48 29,722.14 29,722.14 29,722.14 29,722.14 50.0K
11:49 29,722.14 29,722.14 29,722.14 29,722.14 70.2K
11:50 29,720.53 29,722.14 29,720.53 29,720.53 649.8K
11:51 29,720.53 29,720.53 29,711.72 29,711.72 289.4K
11:52 29,716.64 29,716.64 29,704.69 29,704.69 364.8K
11:53 29,704.69 29,708.91 29,704.69 29,708.91 2.1K
11:54 29,708.91 29,708.91 29,704.80 29,704.80 116.0K
11:55 29,704.80 29,704.80 29,699.96 29,699.96 31.2K
11:56 29,703.19 29,703.19 29,703.19 29,703.19 162.2K
11:57 29,703.19 29,703.89 29,703.19 29,703.89 1.4K
11:58 29,703.89 29,703.89 29,700.67 29,700.67 6.2K
11:59 29,700.67 29,703.89 29,699.05 29,699.05 106.1K
12:00 29,701.58 29,709.64 29,699.96 29,709.64 187.9K
12:01 29,708.03 29,709.64 29,708.03 29,709.64 149.8K
12:02 29,706.42 29,712.04 29,706.42 29,708.81 89.0K
12:03 29,708.81 29,710.43 29,708.81 29,710.43 13.3K
12:04 29,710.43 29,710.43 29,704.18 29,704.18 223.4K
12:05 29,702.57 29,702.57 29,695.95 29,697.56 63.9K
12:06 29,697.56 29,697.56 29,686.24 29,686.24 10.7K
12:07 29,678.66 29,680.27 29,677.04 29,677.04 104.9K
12:08 29,677.04 29,680.27 29,677.04 29,680.27 43.7K
12:09 29,681.88 29,681.88 29,679.28 29,679.28 75.6K
12:10 29,685.81 29,687.43 29,685.81 29,687.43 181.3K
12:11 29,687.43 29,698.98 29,687.43 29,698.98 172.2K
12:12 29,698.98 29,698.98 29,693.20 29,693.20 62.9K
12:13 29,694.08 29,694.08 29,691.27 29,691.27 45.3K
12:14 29,691.27 29,691.27 29,691.27 29,691.27 0.0K
12:15 29,691.27 29,691.27 29,681.59 29,681.59 325.4K
12:16 29,681.59 29,681.59 29,679.97 29,681.59 93.6K
12:17 29,687.36 29,687.36 29,687.36 29,687.36 21.6K
12:18 29,675.81 29,675.81 29,672.59 29,672.59 362.6K
12:19 29,672.59 29,672.59 29,672.59 29,672.59 23.1K
12:20 29,674.20 29,674.20 29,672.59 29,674.20 63.1K
12:21 29,674.20 29,674.20 29,674.20 29,674.20 56.2K
12:22 29,674.20 29,684.05 29,674.20 29,682.43 75.0K
12:23 29,684.05 29,693.05 29,684.05 29,693.05 160.4K
12:24 29,693.05 29,693.05 29,689.77 29,689.77 3.4K
12:25 29,689.77 29,689.77 29,688.15 29,688.15 18.7K
12:26 29,688.15 29,688.15 29,681.59 29,681.59 27.1K
12:27 29,681.59 29,683.20 29,681.09 29,681.09 44.4K
12:28 29,681.09 29,681.09 29,677.87 29,677.87 216.8K
12:29 29,679.48 29,679.48 29,679.48 29,679.48 12.5K
12:30 29,689.16 29,700.45 29,689.16 29,700.45 2,878.1K
12:31 29,711.91 29,717.69 29,708.63 29,713.47 301.4K
12:32 29,713.47 29,713.47 29,713.47 29,713.47 25.0K
12:33 29,713.47 29,715.08 29,713.47 29,715.08 120.2K
12:34 29,715.08 29,715.08 29,710.24 29,710.24 43.8K
12:35 29,715.08 29,715.08 29,715.08 29,715.08 544.2K
12:36 29,715.08 29,715.08 29,713.47 29,715.08 12.5K
12:37 29,719.24 29,719.24 29,714.29 29,718.51 194.2K
12:38 29,718.51 29,719.22 29,717.60 29,717.60 18.2K
12:39 29,717.60 29,719.22 29,717.60 29,719.22 632.6K
12:40 29,717.60 29,719.22 29,717.60 29,719.22 18.8K
12:41 29,719.22 29,719.22 29,719.22 29,719.22 387.8K
12:42 29,727.28 29,732.12 29,727.28 29,732.12 2,934.1K
12:43 29,732.12 29,732.12 29,732.12 29,732.12 126.0K
12:44 29,732.12 29,732.12 29,730.51 29,730.51 192.2K
12:45 29,730.51 29,730.51 29,729.81 29,729.81 58.4K
12:46 29,729.81 29,729.81 29,726.99 29,729.81 1.4K
12:47 29,730.51 29,737.07 29,730.51 29,737.07 121.8K
12:48 29,737.07 29,737.07 29,737.07 29,737.07 18.8K
12:49 29,737.07 29,737.07 29,735.46 29,735.46 35.9K
12:50 29,733.85 29,733.85 29,732.23 29,732.23 106.4K
12:51 29,738.69 29,746.76 29,738.69 29,746.76 864.6K
12:52 29,746.76 29,748.37 29,746.76 29,748.37 428.7K
12:53 29,748.37 29,748.37 29,748.37 29,748.37 394.9K
12:54 29,743.53 29,748.37 29,743.53 29,748.37 283.5K
12:55 29,748.37 29,748.37 29,743.53 29,746.81 419.4K
12:56 29,746.81 29,746.81 29,746.81 29,746.81 180.5K
12:57 29,746.81 29,746.81 29,746.81 29,746.81 0.9K
12:58 29,746.81 29,746.81 29,743.58 29,743.58 12.5K
12:59 29,743.58 29,746.81 29,743.58 29,746.81 62.7K
13:00 29,746.81 29,746.81 29,746.81 29,746.81 0.0K
13:01 29,746.81 29,746.81 29,746.81 29,746.81 0.0K
13:02 29,746.81 29,746.81 29,740.56 29,740.56 264.4K
13:03 29,740.56 29,740.56 29,740.56 29,740.56 25.1K
13:04 29,743.79 29,743.79 29,734.52 29,737.34 224.2K
13:05 29,743.79 29,745.40 29,743.79 29,745.40 137.8K
13:06 29,745.40 29,745.40 29,745.40 29,745.40 212.9K
13:07 29,745.40 29,745.40 29,732.24 29,732.24 90.0K
13:08 29,733.85 29,733.85 29,733.85 29,733.85 332.1K
13:09 29,733.85 29,733.85 29,733.85 29,733.85 220.9K
13:10 29,733.85 29,738.70 29,733.85 29,735.47 338.5K
13:11 29,729.01 29,737.08 29,729.01 29,732.24 921.9K
13:12 29,732.24 29,738.02 29,732.24 29,738.02 8.5K
13:13 29,738.02 29,738.02 29,734.50 29,734.50 70.7K
13:14 29,734.50 29,734.50 29,734.50 29,734.50 12.5K
13:15 29,729.66 29,729.66 29,729.66 29,729.66 231.8K
13:16 29,729.66 29,739.34 29,729.66 29,739.34 131.6K
13:17 29,734.50 29,734.50 29,732.89 29,732.89 50.3K
13:18 29,732.89 29,739.34 29,732.89 29,739.34 43.9K
13:19 29,740.04 29,740.04 29,740.04 29,740.04 0.7K
13:20 29,745.82 29,745.82 29,740.98 29,740.98 7.8K
13:21 29,740.98 29,740.98 29,737.75 29,737.75 25.8K
13:22 29,737.75 29,744.20 29,737.75 29,744.20 6.3K
13:23 29,759.18 29,759.18 29,747.88 29,747.88 242.3K
13:24 29,747.88 29,747.88 29,747.88 29,747.88 0.0K
13:25 29,747.88 29,754.34 29,747.88 29,754.34 12.5K
13:26 29,754.34 29,754.34 29,754.34 29,754.34 0.0K
13:27 29,754.34 29,754.34 29,751.11 29,751.11 40.6K
13:28 29,751.11 29,762.66 29,751.11 29,762.66 3.8K
13:29 29,761.25 29,761.25 29,761.25 29,761.25 124.4K
13:30 29,762.87 29,762.87 29,755.83 29,755.83 35.3K
13:31 29,755.83 29,755.83 29,754.22 29,754.22 12.5K
13:32 29,742.67 29,745.90 29,742.67 29,745.90 14.1K
13:33 29,745.90 29,745.90 29,741.06 29,741.06 37.6K
13:34 29,742.46 29,742.46 29,740.85 29,740.85 67.6K
13:35 29,739.24 29,739.24 29,739.24 29,739.24 133.7K
13:36 29,739.24 29,744.08 29,736.01 29,736.01 137.7K
13:37 29,732.08 29,738.64 29,732.08 29,738.64 40.5K
13:38 29,738.64 29,739.11 29,735.83 29,739.11 4.4K
13:39 29,740.73 29,742.13 29,740.73 29,742.13 32.6K
13:40 29,742.13 29,742.13 29,742.13 29,742.13 31.3K
13:41 29,742.13 29,742.13 29,738.85 29,738.85 40.1K
13:42 29,743.69 29,746.92 29,738.11 29,738.11 117.2K
13:43 29,738.11 29,738.11 29,738.11 29,738.11 18.8K
13:44 29,739.72 29,739.72 29,739.72 29,739.72 31.3K
13:45 29,741.34 29,741.34 29,741.34 29,741.34 18.8K
13:46 29,741.34 29,742.74 29,741.34 29,742.74 1.4K
13:47 29,736.29 29,736.29 29,734.68 29,736.29 181.5K
13:48 29,736.29 29,736.29 29,736.29 29,736.29 24.4K
13:49 29,736.29 29,736.29 29,731.45 29,731.45 18.8K
13:50 29,731.45 29,731.45 29,731.45 29,731.45 0.9K
13:51 29,720.00 29,720.00 29,708.45 29,708.45 29.9K
13:52 29,720.00 29,720.00 29,718.39 29,718.39 107.1K
13:53 29,716.77 29,716.77 29,708.80 29,708.80 36.6K
13:54 29,710.91 29,710.91 29,710.91 29,710.91 13.5K
13:55 29,699.36 29,700.98 29,696.05 29,696.05 116.6K
13:56 29,696.05 29,705.84 29,696.05 29,705.84 15.1K
13:57 29,705.84 29,713.99 29,705.84 29,713.99 97.9K
13:58 29,713.99 29,713.99 29,709.74 29,709.74 47.4K
13:59 29,709.74 29,712.96 29,709.74 29,709.74 201.7K
14:00 29,709.74 29,709.74 29,703.17 29,703.17 5.1K
14:01 29,703.17 29,703.17 29,703.17 29,703.17 6.3K
14:02 29,706.40 29,717.95 29,706.40 29,717.95 37.4K
14:03 29,717.95 29,717.95 29,716.19 29,716.19 34.9K
14:04 29,716.19 29,721.03 29,716.19 29,721.03 31.3K
14:05 29,721.03 29,721.03 29,721.03 29,721.03 6.3K
14:06 29,717.80 29,721.03 29,717.80 29,721.03 25.9K
14:07 29,721.03 29,729.43 29,717.80 29,729.43 23.1K
14:08 29,729.43 29,729.43 29,729.43 29,729.43 17.5K
14:09 29,729.43 29,732.77 29,726.20 29,732.77 639.6K
14:10 29,732.77 29,734.38 29,722.83 29,722.83 32.8K
14:11 29,722.83 29,722.83 29,722.83 29,722.83 25.0K
14:12 29,722.83 29,722.83 29,722.83 29,722.83 32.0K
14:13 29,721.22 29,726.06 29,721.22 29,726.06 300.5K
14:14 29,726.06 29,734.38 29,722.83 29,734.38 50.9K
14:15 29,734.38 29,734.79 29,731.57 29,734.79 527.5K
14:16 29,734.79 29,736.41 29,734.79 29,736.41 75.1K
14:17 29,736.41 29,738.02 29,736.41 29,738.02 144.1K
14:18 29,736.41 29,736.41 29,711.19 29,713.30 38.2K
14:19 29,714.91 29,714.91 29,714.91 29,714.91 18.8K
14:20 29,714.91 29,714.91 29,714.91 29,714.91 19.5K
14:21 29,714.91 29,718.14 29,714.91 29,718.14 38.3K
14:22 29,718.14 29,718.14 29,714.91 29,714.91 6.3K
14:23 29,714.91 29,714.91 29,708.46 29,713.30 32.1K
14:24 29,713.30 29,713.30 29,713.30 29,713.30 0.0K
14:25 29,715.06 29,715.06 29,699.31 29,699.31 1,099.5K
14:26 29,693.54 29,693.54 29,689.32 29,689.32 39.6K
14:27 29,689.32 29,702.39 29,689.32 29,702.39 8.0K
14:28 29,702.39 29,707.31 29,702.39 29,707.31 11.4K
14:29 29,707.31 29,707.31 29,707.31 29,707.31 57.0K
14:30 29,707.31 29,707.31 29,696.62 29,706.55 127.0K
14:31 29,709.78 29,715.40 29,709.78 29,715.40 55.2K
14:32 29,717.02 29,717.02 29,707.88 29,707.88 151.0K
14:33 29,707.88 29,707.88 29,705.06 29,705.06 82.3K
14:34 29,709.49 29,711.10 29,709.49 29,711.10 33.4K
14:35 29,711.10 29,714.33 29,702.25 29,702.25 71.1K
14:36 29,708.71 29,708.71 29,708.71 29,708.71 14.2K
14:37 29,708.71 29,708.71 29,705.48 29,705.48 18.8K
14:38 29,705.48 29,705.48 29,699.02 29,705.48 100.1K
14:39 29,705.48 29,705.48 29,705.48 29,705.48 14.1K
14:40 29,700.79 29,700.79 29,684.86 29,684.86 177.5K
14:41 29,684.86 29,684.86 29,684.86 29,684.86 18.8K
14:42 29,684.86 29,684.86 29,680.01 29,680.01 12.5K
14:43 29,680.01 29,680.01 29,676.79 29,676.79 12.5K
14:44 29,676.79 29,678.40 29,671.37 29,671.37 143.9K
14:45 29,671.37 29,671.37 29,671.37 29,671.37 50.8K
14:46 29,671.37 29,671.37 29,670.67 29,670.67 16.2K
14:47 29,665.83 29,677.38 29,665.83 29,677.38 26.6K
14:48 29,677.38 29,680.66 29,677.38 29,679.04 103.8K
14:49 29,675.76 29,675.76 29,675.76 29,675.76 4.3K
14:50 29,682.22 29,683.83 29,682.22 29,683.83 19.5K
14:51 29,683.83 29,683.83 29,681.72 29,681.72 45.2K
14:52 29,683.83 29,687.06 29,683.83 29,687.06 105.3K
14:53 29,702.91 29,702.91 29,698.07 29,698.07 34.9K
14:54 29,698.07 29,698.07 29,690.00 29,690.70 108.2K
14:55 29,690.70 29,692.73 29,687.89 29,692.73 14.7K
14:56 29,692.73 29,692.73 29,692.73 29,692.73 0.0K
14:57 29,692.73 29,695.96 29,692.73 29,695.96 12.5K
14:58 29,695.96 29,699.19 29,695.96 29,699.19 6.3K
14:59 29,699.19 29,702.41 29,699.19 29,702.41 106.4K
15:00 29,702.41 29,715.54 29,702.41 29,715.54 17.1K
15:01 29,715.54 29,715.54 29,715.54 29,715.54 16.1K
15:02 29,713.93 29,722.00 29,713.93 29,718.77 670.4K
15:03 29,721.58 29,729.65 29,721.58 29,729.65 5,108.3K
15:04 29,724.75 29,726.37 29,724.75 29,726.37 234.4K
15:05 29,724.75 29,724.75 29,724.75 29,724.75 69.0K
15:06 29,724.75 29,730.09 29,724.75 29,730.09 140.8K
15:07 29,723.64 29,729.39 29,723.64 29,729.39 848.0K
15:08 29,727.77 29,731.00 29,727.77 29,731.00 120.7K
15:09 29,731.00 29,731.00 29,727.77 29,727.77 295.4K
15:10 29,727.77 29,727.77 29,726.16 29,726.31 705.6K
15:11 29,726.31 29,726.31 29,726.31 29,726.31 50.1K
15:12 29,726.31 29,726.31 29,726.31 29,726.31 75.2K
15:13 29,723.08 29,726.31 29,723.08 29,726.31 878.9K
15:14 29,726.31 29,726.31 29,726.31 29,726.31 62.7K
15:15 29,726.31 29,726.31 29,714.85 29,714.85 133.9K
15:16 29,714.85 29,714.85 29,713.24 29,713.24 137.8K
15:17 29,714.85 29,729.59 29,713.24 29,729.59 1,412.8K
15:18 29,729.59 29,729.59 29,727.98 29,727.98 100.3K
15:19 29,727.98 29,734.51 29,727.98 29,734.51 152.5K
15:20 29,731.28 29,734.51 29,731.28 29,734.51 62.7K
15:21 29,734.51 29,734.51 29,732.90 29,732.90 87.8K
15:22 29,732.90 29,734.51 29,732.90 29,732.90 257.0K
15:23 29,734.51 29,734.51 29,734.51 29,734.51 156.7K
15:24 29,734.51 29,734.51 29,732.90 29,732.90 150.4K
15:25 29,734.51 29,734.51 29,732.90 29,734.51 87.8K
15:26 29,734.51 29,751.24 29,734.51 29,751.24 373.4K
15:27 29,751.24 29,751.24 29,748.28 29,748.28 117.7K
15:28 29,748.28 29,748.28 29,748.28 29,748.28 45.6K
15:29 29,748.28 29,748.28 29,746.67 29,746.67 75.2K
15:30 29,756.35 29,756.35 29,753.54 29,753.54 16,405.0K
15:31 29,753.54 29,753.54 29,753.54 29,753.54 112.9K
15:32 29,753.54 29,753.54 29,751.92 29,751.92 301.1K
15:33 29,753.54 29,753.54 29,753.54 29,753.54 87.8K
15:34 29,753.54 29,753.54 29,753.54 29,753.54 94.1K
15:35 29,751.92 29,751.92 29,751.92 29,751.92 94.1K
15:36 29,751.92 29,753.54 29,751.92 29,753.54 37.6K
15:37 29,753.54 29,753.54 29,742.08 29,742.08 98.6K
15:38 29,743.69 29,743.69 29,740.47 29,740.47 81.5K
15:39 29,740.47 29,743.69 29,740.47 29,743.69 150.6K
15:40 29,743.69 29,743.69 29,743.69 29,743.69 89.2K
15:41 29,742.08 29,743.69 29,742.08 29,742.08 87.8K
15:42 29,743.69 29,743.69 29,743.69 29,743.69 107.3K
15:43 29,743.69 29,751.92 29,743.69 29,751.92 305.3K
15:44 29,751.92 29,751.92 29,751.92 29,751.92 74.0K
15:45 29,751.92 29,751.92 29,748.41 29,748.41 151.2K
15:46 29,748.41 29,748.41 29,748.41 29,748.41 301.1K
15:47 29,748.41 29,748.41 29,748.41 29,748.41 75.3K
15:48 29,750.02 29,753.54 29,750.02 29,753.54 4,963.3K
15:49 29,755.15 29,755.15 29,755.15 29,755.15 81.6K
15:50 29,755.15 29,755.15 29,751.64 29,755.15 108.1K
15:51 29,755.15 29,768.06 29,753.54 29,768.06 8,955.6K
15:52 29,764.83 29,768.06 29,764.83 29,768.06 376.9K
15:53 29,764.83 29,768.06 29,764.78 29,764.78 530.6K
15:54 29,766.39 29,766.39 29,766.39 29,766.39 521.4K
15:55 29,763.16 29,763.16 29,758.32 29,763.16 163.3K
15:56 29,766.39 29,766.39 29,763.16 29,763.16 134.8K
15:57 29,766.39 29,766.39 29,766.39 29,766.39 157.1K
15:58 29,766.39 29,772.17 29,766.39 29,772.17 214.4K
15:59 29,775.45 29,775.45 29,772.22 29,773.83 90.5K
16:00 29,773.83 29,773.83 29,760.82 29,760.82 82.8K
16:01 29,765.66 29,765.66 29,757.59 29,757.59 94.2K
16:02 29,764.04 29,764.04 29,764.04 29,764.04 109.0K
16:03 29,764.04 29,764.04 29,764.04 29,764.04 78.2K
16:04 29,764.04 29,764.04 29,764.04 29,764.04 43.8K
16:05 29,757.59 29,757.59 29,740.27 29,740.27 465.3K
16:06 29,740.27 29,741.88 29,737.67 29,737.67 66.3K
16:07 29,731.89 29,731.89 29,727.05 29,730.28 408.5K
16:08 29,725.44 29,725.44 29,725.44 29,725.44 75.3K
16:09 29,728.66 29,728.66 29,728.66 29,728.66 75.3K
16:10 29,730.28 29,730.28 29,730.28 29,730.28 81.6K
16:11 29,725.44 29,742.90 29,725.44 29,742.90 975.6K
16:12 29,744.52 29,748.03 29,744.52 29,746.42 64.9K
16:13 29,747.12 29,747.12 29,747.12 29,747.12 76.0K
16:14 29,741.35 29,742.96 29,741.35 29,742.96 128.0K
16:15 29,742.96 29,742.96 29,741.35 29,741.35 131.7K
16:16 29,731.67 29,738.12 29,730.05 29,738.12 802.3K
16:17 29,739.73 29,741.35 29,736.43 29,736.43 97.6K
16:18 29,734.81 29,739.65 29,734.81 29,738.04 3,390.8K
16:19 29,738.04 29,741.27 29,738.04 29,741.27 3,067.5K
16:20 29,741.27 29,741.27 29,739.65 29,741.27 828.1K
16:21 29,741.27 29,742.88 29,741.27 29,741.27 665.2K
16:22 29,741.27 29,742.88 29,739.65 29,742.88 189.0K
16:23 29,744.49 29,747.72 29,744.49 29,747.72 376.6K
16:24 29,747.72 29,750.74 29,747.72 29,750.74 244.4K
16:25 29,750.74 29,750.74 29,750.74 29,750.74 100.5K
16:26 29,750.74 29,750.74 29,750.74 29,750.74 213.5K
16:27 29,750.74 29,750.74 29,750.74 29,750.74 182.1K
16:28 29,750.74 29,750.74 29,736.06 29,736.06 291.4K
16:29 29,736.06 29,739.29 29,736.06 29,739.29 114.2K
16:30 29,739.29 29,739.29 29,739.29 29,739.29 533.7K
16:31 29,740.70 29,743.54 29,735.86 29,743.54 320.4K
16:32 29,743.54 29,743.54 29,741.92 29,741.92 120.1K
16:33 29,743.54 29,745.15 29,743.54 29,745.15 747.3K
16:34 29,745.15 29,745.15 29,743.54 29,745.15 257.5K
16:35 29,745.15 29,745.15 29,745.15 29,745.15 75.4K
16:36 29,745.15 29,750.93 29,745.15 29,750.93 83.2K
16:37 29,750.93 29,754.44 29,750.93 29,754.44 44.4K
16:38 29,754.44 29,754.44 29,750.22 29,750.22 415.1K
16:39 29,750.22 29,750.22 29,750.22 29,750.22 94.2K
16:40 29,750.22 29,750.22 29,750.22 29,750.22 276.3K
16:41 29,750.22 29,750.22 29,750.22 29,750.22 161.3K
16:42 29,750.22 29,750.22 29,750.22 29,750.22 81.6K
16:43 29,750.22 29,756.00 29,750.22 29,756.00 80.7K
16:44 29,756.00 29,756.00 29,756.00 29,756.00 81.6K
16:45 29,756.00 29,756.00 29,748.07 29,748.07 174.7K
16:46 29,748.07 29,748.07 29,736.52 29,736.52 96.9K
16:47 29,736.52 29,736.52 29,734.91 29,734.91 94.2K
16:48 29,734.91 29,734.91 29,729.28 29,729.28 119.9K
16:49 29,729.28 29,741.91 29,729.28 29,741.91 235.8K
16:50 29,741.91 29,741.91 29,732.23 29,732.23 169.5K
16:51 29,732.23 29,741.91 29,732.23 29,741.91 126.3K
16:52 29,740.30 29,740.30 29,737.07 29,737.07 690.3K
16:53 29,737.07 29,741.91 29,737.07 29,737.07 244.9K
16:54 29,737.07 29,741.91 29,737.07 29,740.30 150.7K
16:55 29,741.91 29,743.53 29,740.30 29,740.30 690.8K
16:56 29,737.07 29,744.46 29,733.85 29,744.46 212.5K
16:57 29,749.30 29,749.30 29,749.30 29,749.30 766.3K
16:58 29,749.30 29,750.21 29,749.30 29,750.21 1,370.7K
16:59 29,746.98 29,746.98 29,746.98 29,746.98 106.8K
17:00 29,751.82 29,758.28 29,751.82 29,758.28 7,837.5K
17:01 29,757.78 29,757.78 29,751.33 29,751.33 141.1K
17:02 29,749.72 29,757.37 29,749.72 29,755.75 109.0K
17:03 29,752.94 29,752.94 29,752.94 29,752.94 102.7K
17:04 29,752.94 29,755.75 29,751.33 29,755.75 140.4K
17:05 29,752.94 29,752.94 29,752.94 29,752.94 46.8K
17:06 29,751.33 29,751.33 29,748.05 29,748.05 177.3K
17:07 29,748.05 29,751.33 29,748.05 29,751.33 114.8K
17:08 29,751.33 29,751.33 29,738.42 29,741.65 1,200.9K
17:09 29,741.65 29,741.65 29,727.13 29,727.13 1,819.0K
17:10 29,730.85 29,730.85 29,719.55 29,719.55 959.3K
17:11 29,714.71 29,714.71 29,696.47 29,696.47 4,578.9K
17:12 29,694.85 29,697.87 29,686.79 29,694.65 1,475.1K
17:13 29,696.26 29,696.26 29,693.03 29,694.65 168.7K
17:14 29,693.45 29,693.45 29,688.55 29,688.55 491.0K
17:15 29,691.83 29,693.45 29,691.83 29,693.45 128.0K
17:16 29,690.17 29,691.83 29,690.17 29,691.83 6,966.5K
17:17 29,690.22 29,691.83 29,690.22 29,691.83 187.4K
17:18 29,695.06 29,695.06 29,693.45 29,693.45 1,587.5K
17:19 29,691.83 29,693.45 29,691.83 29,693.45 958.1K
17:20 29,686.99 29,691.13 29,684.68 29,684.68 857.0K
17:21 29,691.83 29,691.83 29,688.61 29,691.83 526.2K
17:22 29,691.83 29,693.94 29,691.83 29,693.94 95.1K
17:23 29,691.42 29,692.12 29,690.46 29,690.46 151.8K
17:24 29,687.23 29,688.84 29,687.23 29,688.84 494.3K
17:25 29,692.07 29,697.35 29,692.07 29,697.35 117.1K
17:26 29,697.35 29,697.35 29,692.51 29,692.51 287.3K
17:27 29,692.51 29,700.64 29,692.51 29,697.12 103.1K
17:28 29,697.12 29,700.40 29,697.12 29,700.40 64.2K
17:29 29,700.40 29,700.40 29,698.79 29,698.79 137.5K
17:30 29,703.92 29,703.92 29,703.04 29,703.04 321.0K
17:31 29,703.04 29,703.04 29,701.42 29,703.04 75.0K
17:32 29,704.65 29,704.65 29,703.04 29,704.65 274.9K
17:33 29,704.65 29,705.35 29,703.04 29,705.35 239.6K
17:34 29,705.35 29,705.35 29,703.74 29,705.35 277.5K
17:35 29,705.35 29,705.35 29,702.13 29,702.13 118.7K
17:36 29,702.13 29,705.35 29,702.13 29,705.35 238.1K
17:37 29,702.07 29,702.07 29,700.46 29,700.46 63.3K
17:38 29,698.84 29,698.84 29,694.00 29,697.23 718.4K
17:39 29,694.00 29,700.46 29,694.00 29,700.46 99.9K
17:40 29,700.46 29,700.46 29,689.84 29,695.62 414.6K
17:41 29,698.84 29,698.84 29,698.84 29,698.84 87.5K
17:42 29,700.46 29,700.46 29,695.62 29,700.46 218.6K
17:43 29,700.46 29,700.46 29,691.46 29,696.30 69.5K
17:44 29,696.30 29,696.30 29,689.84 29,694.68 230.1K
17:45 29,694.68 29,700.46 29,694.68 29,700.46 84.9K
17:46 29,703.27 29,703.27 29,699.75 29,699.75 281.8K
17:47 29,699.75 29,701.37 29,699.75 29,701.37 899.8K
17:48 29,701.37 29,705.53 29,699.75 29,705.53 763.8K
17:49 29,707.14 29,707.14 29,700.69 29,702.30 524.9K
17:50 29,702.30 29,707.14 29,702.30 29,707.14 306.1K
17:51 29,707.14 29,707.14 29,703.92 29,703.92 68.7K
17:52 29,707.14 29,707.14 29,702.30 29,707.14 950.6K
17:53 29,707.14 29,707.14 29,707.14 29,707.14 106.2K
17:54 29,703.92 29,707.14 29,703.92 29,707.14 243.7K
17:55 29,693.98 29,697.50 29,693.98 29,697.50 99.0K
17:56 29,691.04 29,691.04 29,689.43 29,689.43 1,380.1K
17:57 29,689.43 29,690.75 29,689.43 29,690.75 59.0K
17:58 29,690.75 29,690.75 29,687.53 29,687.53 232.7K
17:59 29,690.81 29,697.55 29,690.81 29,697.55 213.9K
18:00 29,697.55 29,697.55 29,694.32 29,697.55 260.7K
18:01 29,697.55 29,702.39 29,694.32 29,694.32 2,118.2K
18:02 29,692.65 29,692.65 29,691.04 29,692.65 239.4K
18:03 29,692.65 29,697.50 29,692.65 29,697.50 106.2K
18:04 29,697.50 29,697.50 29,697.50 29,697.50 214.7K
18:05 29,697.50 29,704.20 29,697.50 29,704.20 100.7K
18:06 29,709.04 29,709.04 29,702.59 29,707.43 225.7K
18:07 29,713.88 29,713.88 29,704.20 29,712.27 10,055.6K
18:08 29,712.27 29,715.50 29,712.27 29,715.50 374.9K
18:09 29,718.78 29,718.78 29,715.55 29,718.78 182.1K
18:10 29,715.55 29,717.17 29,707.49 29,717.17 274.9K
18:11 29,717.17 29,717.17 29,713.88 29,713.88 313.4K
18:12 29,713.88 29,713.88 29,713.88 29,713.88 237.5K
18:13 29,713.88 29,713.88 29,713.88 29,713.88 87.5K
18:14 29,713.88 29,715.55 29,710.66 29,715.55 220.5K
18:15 29,715.55 29,715.55 29,697.55 29,697.55 1,441.0K
18:16 29,702.39 29,704.00 29,694.27 29,694.27 325.7K
18:17 29,700.72 29,700.72 29,700.72 29,700.72 125.8K
18:18 29,702.34 29,702.34 29,695.88 29,700.72 218.7K
18:19 29,694.27 29,700.72 29,694.27 29,700.72 75.0K
18:20 29,700.72 29,702.34 29,694.27 29,702.34 399.9K
18:21 29,702.34 29,703.95 29,695.88 29,703.95 300.5K
18:22 29,703.95 29,728.71 29,703.95 29,728.71 409.5K
18:23 29,730.32 29,730.32 29,725.48 29,725.48 430.1K
18:24 29,725.48 29,730.32 29,725.48 29,730.32 225.0K
18:25 29,730.32 29,730.32 29,729.62 29,729.62 72.3K
18:26 29,729.62 29,729.62 29,723.17 29,726.39 193.7K
18:27 29,726.39 29,726.39 29,713.23 29,713.23 64.0K
18:28 29,713.23 29,713.23 29,710.00 29,713.23 1,387.0K
18:29 29,713.23 29,713.23 29,711.62 29,711.62 70.2K
18:30 29,711.62 29,718.33 29,711.62 29,712.70 309.0K
18:31 29,712.70 29,715.93 29,712.70 29,715.93 68.7K
18:32 29,715.93 29,715.93 29,712.70 29,713.29 278.5K
18:33 29,713.29 29,713.29 29,713.29 29,713.29 544.4K
18:34 29,721.35 29,721.35 29,700.12 29,708.19 832.2K
18:35 29,708.19 29,708.19 29,706.58 29,706.58 668.5K
18:36 29,698.51 29,701.74 29,696.90 29,701.74 224.9K
18:37 29,701.74 29,706.63 29,701.74 29,706.63 25.9K
18:38 29,701.79 29,715.74 29,698.56 29,715.74 201.3K
18:39 29,723.81 29,723.81 29,723.81 29,723.81 7.0K
18:40 29,723.81 29,723.81 29,723.81 29,723.81 0.0K
18:51 29,692.55 29,692.55 29,692.55 29,692.55 415.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし