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 29,742.29 29,742.29 29,742.29 29,742.29 6.4K
09:51 29,742.29 29,750.36 29,742.29 29,750.36 121.1K
09:52 29,742.29 29,742.41 29,731.12 29,731.12 86.2K
09:53 29,731.12 29,734.35 29,731.12 29,734.35 159.3K
09:54 29,732.73 29,732.73 29,731.12 29,731.12 38.2K
09:55 29,729.51 29,732.73 29,729.51 29,732.73 95.5K
09:56 29,732.73 29,732.73 29,732.73 29,732.73 229.3K
09:57 29,732.73 29,732.73 29,731.12 29,731.12 25.5K
09:58 29,731.12 29,731.12 29,731.12 29,731.12 16.2K
09:59 29,730.42 29,730.42 29,684.47 29,684.47 101.6K
10:00 29,684.47 29,684.47 29,658.93 29,666.25 249.3K
10:01 29,669.48 29,669.48 29,641.72 29,651.40 589.9K
10:02 29,656.24 29,659.47 29,630.60 29,639.19 76.1K
10:03 29,639.19 29,652.23 29,639.19 29,641.65 348.9K
10:04 29,651.33 29,661.71 29,651.33 29,661.71 237.9K
10:05 29,660.10 29,666.61 29,660.10 29,665.00 616.1K
10:06 29,654.38 29,654.38 29,651.15 29,651.15 254.3K
10:07 29,651.15 29,651.15 29,647.93 29,647.93 261.5K
10:08 29,647.93 29,647.93 29,640.56 29,640.56 204.7K
10:09 29,640.56 29,651.63 29,638.95 29,651.63 205.2K
10:10 29,662.93 29,662.93 29,649.43 29,649.43 669.3K
10:11 29,649.43 29,655.20 29,649.43 29,655.20 0.8K
10:12 29,650.36 29,658.43 29,650.36 29,658.43 255.0K
10:13 29,658.43 29,658.43 29,658.43 29,658.43 19.1K
10:14 29,656.82 29,656.82 29,648.75 29,653.59 210.3K
10:15 29,642.92 29,642.92 29,630.26 29,630.26 662.0K
10:16 29,625.42 29,632.21 29,602.12 29,602.12 401.4K
10:17 29,594.44 29,594.44 29,591.22 29,591.22 537.5K
10:18 29,599.31 29,602.53 29,599.31 29,602.53 73.8K
10:19 29,602.53 29,615.44 29,602.53 29,615.44 738.8K
10:20 29,619.43 29,619.43 29,617.81 29,617.81 54.6K
10:21 29,607.88 29,613.87 29,607.88 29,613.87 346.5K
10:22 29,639.94 29,639.94 29,639.94 29,639.94 2,646.8K
10:23 29,635.10 29,636.50 29,635.10 29,636.50 107.9K
10:24 29,636.50 29,636.50 29,625.21 29,625.91 134.3K
10:25 29,625.91 29,630.75 29,625.91 29,630.75 6.4K
10:26 29,630.75 29,637.80 29,630.75 29,637.80 39.0K
10:27 29,637.80 29,637.80 29,624.63 29,624.63 94.7K
10:28 29,621.41 29,621.41 29,621.41 29,621.41 6.4K
10:29 29,621.41 29,621.41 29,613.34 29,613.34 280.4K
10:30 29,612.64 29,612.64 29,592.71 29,595.99 37.5K
10:31 29,645.96 29,645.96 29,644.35 29,644.35 20,429.7K
10:32 29,644.35 29,647.57 29,623.96 29,623.96 1,031.4K
10:33 29,619.12 29,619.12 29,614.28 29,614.28 146.9K
10:34 29,614.28 29,628.81 29,612.67 29,628.81 556.8K
10:35 29,628.81 29,628.81 29,627.40 29,627.40 25.8K
10:36 29,619.33 29,625.32 29,608.91 29,625.32 368.1K
10:37 29,625.32 29,625.32 29,618.86 29,618.86 25.6K
10:38 29,618.86 29,633.39 29,618.86 29,633.39 242.8K
10:39 29,641.45 29,663.62 29,639.84 29,663.62 706.8K
10:40 29,663.62 29,667.84 29,663.62 29,667.84 0.7K
10:41 29,667.84 29,667.84 29,667.84 29,667.84 0.0K
10:42 29,667.84 29,667.84 29,656.54 29,656.54 109.5K
10:43 29,656.54 29,656.54 29,643.64 29,643.64 339.1K
10:44 29,642.02 29,646.86 29,631.94 29,631.94 432.4K
10:45 29,631.94 29,644.85 29,631.94 29,644.85 319.5K
10:46 29,644.85 29,644.85 29,644.85 29,644.85 42.5K
10:47 29,644.85 29,644.85 29,641.62 29,641.62 140.6K
10:48 29,641.62 29,644.85 29,641.62 29,644.85 39.2K
10:49 29,644.85 29,644.85 29,640.01 29,640.01 27.1K
10:50 29,614.47 29,614.47 29,613.77 29,613.77 74.8K
10:51 29,607.02 29,610.24 29,607.02 29,607.02 284.0K
10:52 29,610.24 29,623.15 29,610.24 29,623.15 741.4K
10:53 29,623.15 29,626.38 29,623.15 29,626.38 48.9K
10:54 29,626.38 29,626.38 29,626.38 29,626.38 134.4K
10:55 29,626.38 29,632.83 29,626.38 29,632.83 83.2K
10:56 29,631.22 29,634.45 29,631.22 29,632.83 108.8K
10:57 29,634.45 29,634.45 29,632.83 29,634.45 49.0K
10:58 29,634.45 29,634.45 29,629.79 29,631.40 156.0K
10:59 29,631.40 29,642.95 29,631.40 29,642.95 6.2K
11:00 29,642.95 29,657.69 29,642.95 29,657.69 333.9K
11:01 29,662.53 29,673.82 29,662.53 29,671.51 2,207.3K
11:02 29,671.51 29,671.51 29,669.89 29,669.89 76.9K
11:03 29,669.89 29,675.67 29,668.28 29,675.67 97.5K
11:04 29,674.05 29,692.61 29,674.05 29,692.61 170.9K
11:05 29,695.95 29,697.56 29,695.95 29,697.56 185.2K
11:06 29,697.56 29,699.18 29,695.90 29,695.90 135.5K
11:07 29,690.30 29,703.37 29,690.30 29,703.37 24.9K
11:08 29,703.37 29,703.37 29,686.05 29,689.27 406.3K
11:09 29,689.27 29,689.27 29,689.27 29,689.27 90.5K
11:10 29,698.95 29,703.79 29,698.95 29,701.27 144.1K
11:11 29,706.11 29,706.11 29,706.11 29,706.11 192.7K
11:12 29,706.11 29,734.98 29,706.11 29,734.98 15.2K
11:13 29,723.53 29,723.53 29,697.28 29,697.28 285.2K
11:14 29,697.28 29,697.28 29,687.60 29,687.60 263.4K
11:15 29,687.60 29,689.21 29,687.60 29,688.92 75.3K
11:16 29,688.92 29,705.21 29,688.92 29,705.21 95.5K
11:17 29,705.21 29,705.21 29,705.21 29,705.21 6.4K
11:18 29,705.21 29,705.21 29,705.21 29,705.21 64.2K
11:19 29,705.21 29,706.83 29,705.21 29,705.21 96.4K
11:20 29,705.21 29,705.21 29,671.33 29,671.33 7,765.7K
11:21 29,671.33 29,676.17 29,671.33 29,674.56 461.2K
11:22 29,674.56 29,674.56 29,660.32 29,660.32 1,467.2K
11:23 29,661.94 29,661.94 29,659.62 29,659.62 409.9K
11:24 29,659.62 29,674.14 29,659.62 29,674.14 96.0K
11:25 29,663.53 29,663.53 29,663.53 29,663.53 16.7K
11:26 29,663.53 29,687.67 29,663.53 29,674.60 43.1K
11:27 29,674.60 29,686.26 29,669.76 29,686.26 3,683.5K
11:28 29,686.26 29,686.26 29,686.26 29,686.26 154.1K
11:29 29,684.64 29,684.64 29,660.86 29,660.86 1,305.1K
11:30 29,662.48 29,679.80 29,662.48 29,679.80 723.6K
11:31 29,683.03 29,683.03 29,683.03 29,683.03 63.9K
11:32 29,683.03 29,683.03 29,679.80 29,679.80 31.9K
11:33 29,679.80 29,679.80 29,679.80 29,679.80 57.5K
11:34 29,679.80 29,679.80 29,657.21 29,657.21 2,411.9K
11:35 29,657.21 29,663.67 29,657.21 29,663.67 261.5K
11:36 29,663.67 29,669.62 29,663.67 29,669.62 244.0K
11:37 29,677.69 29,695.66 29,677.69 29,695.66 330.9K
11:38 29,695.66 29,695.66 29,695.66 29,695.66 127.8K
11:39 29,695.66 29,698.94 29,685.81 29,698.94 258.6K
11:40 29,698.94 29,705.40 29,697.33 29,705.40 198.2K
11:41 29,705.40 29,705.40 29,700.55 29,705.40 236.6K
11:42 29,705.40 29,707.50 29,705.40 29,707.50 23.1K
11:43 29,707.50 29,712.45 29,705.89 29,712.45 78.7K
11:44 29,712.45 29,712.45 29,710.84 29,710.84 539.8K
11:45 29,710.84 29,717.24 29,705.69 29,705.69 281.2K
11:46 29,708.97 29,735.04 29,708.97 29,735.04 219.8K
11:47 29,735.04 29,736.66 29,735.04 29,736.66 90.8K
11:48 29,733.43 29,733.43 29,733.43 29,733.43 6.4K
11:49 29,734.13 29,734.13 29,732.52 29,732.52 108.4K
11:50 29,732.52 29,732.52 29,726.07 29,727.68 108.9K
11:51 29,723.05 29,728.00 29,721.43 29,728.00 115.7K
11:52 29,732.84 29,737.73 29,732.84 29,737.73 52.1K
11:53 29,737.73 29,742.57 29,737.73 29,742.57 1,307.0K
11:54 29,739.35 29,739.35 29,739.35 29,739.35 71.3K
11:55 29,739.35 29,742.57 29,739.35 29,740.96 115.3K
11:56 29,740.96 29,741.84 29,740.96 29,741.84 43.3K
11:57 29,741.84 29,741.84 29,719.67 29,719.67 36.1K
11:58 29,719.67 29,726.13 29,719.67 29,726.13 19.2K
11:59 29,727.53 29,727.53 29,727.53 29,727.53 27.6K
12:00 29,721.08 29,721.08 29,711.24 29,711.24 73.2K
12:01 29,710.53 29,727.86 29,710.53 29,727.86 23.6K
12:02 29,727.86 29,727.86 29,727.86 29,727.86 0.0K
12:03 29,727.86 29,727.86 29,710.53 29,713.76 45.1K
12:04 29,713.76 29,713.76 29,710.53 29,710.53 21.2K
12:05 29,724.63 29,724.63 29,724.63 29,724.63 40.7K
12:06 29,734.47 29,734.47 29,732.86 29,732.86 315.3K
12:07 29,739.31 29,739.31 29,723.60 29,723.60 170.8K
12:08 29,723.60 29,723.60 29,723.60 29,723.60 0.0K
12:09 29,725.22 29,725.22 29,725.22 29,725.22 211.4K
12:10 29,728.45 29,731.67 29,728.45 29,731.67 83.3K
12:11 29,731.67 29,733.29 29,730.06 29,733.29 34.9K
12:12 29,733.29 29,733.29 29,733.29 29,733.29 0.0K
12:13 29,733.29 29,733.29 29,711.13 29,711.13 297.7K
12:14 29,714.35 29,720.81 29,714.35 29,720.81 621.8K
12:15 29,720.81 29,720.81 29,712.74 29,712.74 25.6K
12:16 29,712.74 29,712.74 29,709.51 29,709.51 768.5K
12:17 29,703.06 29,720.38 29,703.06 29,720.38 55.9K
12:18 29,720.38 29,720.38 29,718.77 29,718.77 134.4K
12:19 29,726.84 29,736.52 29,726.84 29,736.52 858.9K
12:20 29,746.31 29,752.76 29,746.31 29,752.76 770.1K
12:21 29,752.76 29,754.38 29,752.76 29,754.38 193.9K
12:22 29,755.99 29,757.60 29,755.99 29,757.60 51.4K
12:23 29,754.38 29,754.38 29,754.38 29,754.38 32.1K
12:24 29,757.60 29,764.06 29,757.60 29,758.28 511.5K
12:25 29,758.28 29,758.28 29,753.86 29,753.86 88.5K
12:26 29,754.56 29,777.80 29,754.56 29,777.80 345.9K
12:27 29,778.30 29,779.91 29,778.30 29,779.91 127.2K
12:28 29,781.52 29,781.52 29,778.30 29,781.52 411.1K
12:29 29,781.52 29,781.52 29,776.68 29,781.52 148.3K
12:30 29,783.14 29,818.37 29,783.14 29,818.37 205.0K
12:31 29,818.37 29,818.37 29,814.64 29,814.64 73.5K
12:32 29,814.64 29,816.26 29,814.64 29,816.26 732.7K
12:33 29,804.71 29,804.71 29,798.25 29,798.25 131.1K
12:34 29,800.36 29,816.75 29,800.36 29,813.53 100.3K
12:35 29,813.53 29,818.37 29,811.91 29,811.91 38.5K
12:36 29,811.91 29,815.19 29,811.91 29,815.19 12.5K
12:37 29,815.19 29,815.19 29,807.13 29,807.13 353.2K
12:38 29,807.13 29,812.90 29,807.13 29,809.67 174.6K
12:39 29,804.83 29,808.06 29,804.83 29,808.06 160.3K
12:40 29,812.90 29,812.90 29,812.90 29,812.90 224.6K
12:41 29,813.60 29,815.22 29,810.38 29,815.22 775.6K
12:42 29,815.22 29,831.35 29,815.22 29,831.35 1,618.3K
12:43 29,831.35 29,834.58 29,831.35 29,834.58 205.7K
12:44 29,831.06 29,841.68 29,831.06 29,840.07 876.1K
12:45 29,842.38 29,844.00 29,842.38 29,844.00 702.5K
12:46 29,839.16 29,844.00 29,839.16 29,844.00 566.0K
12:47 29,842.38 29,847.22 29,842.38 29,847.22 1,364.0K
12:48 29,810.56 29,815.29 29,807.28 29,815.29 3,006.3K
12:49 29,815.29 29,815.29 29,815.29 29,815.29 25.8K
12:50 29,816.90 29,816.90 29,813.68 29,813.68 25.8K
12:51 29,816.90 29,816.90 29,813.62 29,813.62 83.9K
12:52 29,813.62 29,813.62 29,810.39 29,810.39 12.9K
12:53 29,810.39 29,810.39 29,810.39 29,810.39 7.2K
12:54 29,810.39 29,813.62 29,810.39 29,813.62 32.2K
12:55 29,810.39 29,813.62 29,795.46 29,795.46 3,220.1K
12:56 29,795.46 29,795.46 29,792.65 29,792.65 20.0K
12:57 29,792.65 29,795.46 29,792.65 29,795.46 554.5K
12:58 29,795.46 29,795.46 29,795.46 29,795.46 70.7K
12:59 29,795.46 29,800.30 29,795.46 29,797.07 57.9K
13:00 29,801.91 29,809.98 29,801.91 29,807.17 921.1K
13:01 29,795.87 29,795.87 29,795.87 29,795.87 10.3K
13:02 29,795.87 29,809.98 29,795.87 29,809.98 62.2K
13:03 29,809.98 29,809.98 29,809.98 29,809.98 19.3K
13:04 29,813.21 29,813.21 29,813.21 29,813.21 105.7K
13:05 29,809.98 29,823.05 29,809.98 29,819.82 62.3K
13:06 29,819.82 29,823.05 29,819.82 29,823.05 64.4K
13:07 29,823.05 29,823.93 29,823.05 29,823.93 38.6K
13:08 29,823.93 29,830.18 29,823.93 29,830.18 501.1K
13:09 29,830.18 29,830.18 29,820.33 29,820.33 4.2K
13:10 29,809.72 29,809.72 29,799.93 29,799.93 432.2K
13:11 29,806.38 29,806.38 29,799.93 29,799.93 142.5K
13:12 29,799.93 29,799.93 29,785.84 29,785.84 112.5K
13:13 29,789.06 29,790.68 29,784.90 29,784.90 33.5K
13:14 29,790.68 29,790.68 29,787.87 29,787.87 16.5K
13:15 29,787.87 29,790.68 29,787.87 29,790.68 112.9K
13:16 29,790.68 29,792.29 29,790.68 29,792.29 34.3K
13:17 29,792.29 29,792.29 29,786.46 29,786.46 24.2K
13:18 29,786.46 29,786.46 29,778.39 29,778.39 1,030.8K
13:19 29,781.91 29,781.91 29,770.36 29,770.36 29.9K
13:20 29,767.13 29,767.13 29,767.13 29,767.13 45.1K
13:21 29,762.29 29,778.70 29,762.29 29,778.70 17.0K
13:22 29,783.54 29,809.96 29,783.54 29,805.74 204.8K
13:23 29,805.74 29,805.74 29,799.29 29,799.29 27.4K
13:24 29,786.38 29,799.54 29,786.38 29,796.32 1,247.5K
13:25 29,794.21 29,794.21 29,794.21 29,794.21 41.4K
13:26 29,766.73 29,766.73 29,765.11 29,765.11 75.4K
13:27 29,766.73 29,773.18 29,766.73 29,767.41 49.0K
13:28 29,767.41 29,767.41 29,759.34 29,759.34 205.5K
13:29 29,759.34 29,767.41 29,759.34 29,767.41 17.0K
13:30 29,767.41 29,767.41 29,756.11 29,756.11 896.4K
13:31 29,756.11 29,757.72 29,754.50 29,754.50 201.1K
13:32 29,760.27 29,760.27 29,760.27 29,760.27 5.8K
13:33 29,760.27 29,760.27 29,760.27 29,760.27 36.0K
13:34 29,760.27 29,760.27 29,760.27 29,760.27 0.0K
13:35 29,760.27 29,760.27 29,760.27 29,760.27 0.0K
13:36 29,760.27 29,761.88 29,760.27 29,761.88 102.6K
13:37 29,761.88 29,764.41 29,761.18 29,764.41 951.5K
13:38 29,775.70 29,775.70 29,774.09 29,774.09 57.9K
13:39 29,797.87 29,802.71 29,797.87 29,802.71 88.8K
13:40 29,802.71 29,802.71 29,802.71 29,802.71 14.0K
13:41 29,814.01 29,826.27 29,814.01 29,826.27 1,617.6K
13:42 29,826.97 29,826.97 29,820.51 29,820.51 53.5K
13:43 29,820.51 29,825.36 29,820.51 29,825.36 249.6K
13:44 29,825.36 29,825.36 29,820.51 29,820.51 70.8K
13:45 29,820.51 29,822.13 29,820.51 29,822.13 141.7K
13:46 29,828.58 29,828.58 29,817.29 29,817.29 2,566.0K
13:47 29,817.29 29,824.65 29,816.58 29,824.65 754.3K
13:48 29,816.58 29,816.58 29,803.68 29,803.68 458.6K
13:49 29,803.68 29,803.68 29,802.06 29,802.06 64.3K
13:50 29,802.77 29,802.77 29,780.60 29,780.60 248.1K
13:51 29,780.60 29,788.78 29,774.15 29,788.78 1,135.2K
13:52 29,790.39 29,790.39 29,787.11 29,787.11 46.1K
13:53 29,785.50 29,814.39 29,785.50 29,811.11 247.5K
13:54 29,811.11 29,824.01 29,811.11 29,811.11 215.5K
13:55 29,805.33 29,805.33 29,795.49 29,795.49 5.5K
13:56 29,795.49 29,809.33 29,795.49 29,809.33 20.1K
13:57 29,809.33 29,809.33 29,809.33 29,809.33 32.1K
13:58 29,809.33 29,809.33 29,809.33 29,809.33 0.0K
13:59 29,809.33 29,809.33 29,809.33 29,809.33 0.0K
14:00 29,808.63 29,808.63 29,808.63 29,808.63 118.7K
14:01 29,808.63 29,808.63 29,805.40 29,805.40 12.9K
14:02 29,805.40 29,810.24 29,805.40 29,810.24 77.2K
14:03 29,810.24 29,810.24 29,806.31 29,806.31 14.1K
14:04 29,806.31 29,815.99 29,806.31 29,815.99 6.4K
14:05 29,815.99 29,815.99 29,804.70 29,806.10 112.1K
14:06 29,800.33 29,800.33 29,797.10 29,797.10 26.5K
14:07 29,797.10 29,797.10 29,792.26 29,792.26 655.2K
14:08 29,792.26 29,808.67 29,792.26 29,804.74 18.4K
14:09 29,804.74 29,804.74 29,804.74 29,804.74 25.7K
14:10 29,804.74 29,808.67 29,804.74 29,808.67 22.8K
14:11 29,808.67 29,808.67 29,802.21 29,802.21 455.7K
14:12 29,802.21 29,818.35 29,802.21 29,818.35 776.9K
14:13 29,818.35 29,818.35 29,810.28 29,810.28 12.8K
14:14 29,810.28 29,810.28 29,794.43 29,796.04 44.7K
14:15 29,796.04 29,796.04 29,796.04 29,796.04 21.0K
14:16 29,805.72 29,805.72 29,805.72 29,805.72 21.1K
14:17 29,811.50 29,811.50 29,811.50 29,811.50 64.2K
14:18 29,811.50 29,811.50 29,811.50 29,811.50 9.1K
14:19 29,803.43 29,807.36 29,803.43 29,807.36 72.0K
14:20 29,800.91 29,802.52 29,794.18 29,794.18 155.2K
14:21 29,794.18 29,803.86 29,794.18 29,803.86 57.9K
14:22 29,803.86 29,803.86 29,803.86 29,803.86 0.0K
14:23 29,803.86 29,803.86 29,775.24 29,775.24 125.6K
14:24 29,775.24 29,775.24 29,773.13 29,773.13 4.9K
14:25 29,773.13 29,779.38 29,773.13 29,779.38 18.5K
14:26 29,779.38 29,779.38 29,772.93 29,772.93 25.7K
14:27 29,772.93 29,784.47 29,772.93 29,778.02 129.9K
14:28 29,778.02 29,778.02 29,778.02 29,778.02 84.3K
14:29 29,778.02 29,784.47 29,778.02 29,784.47 12.9K
14:30 29,784.47 29,784.47 29,778.70 29,778.70 135.7K
14:31 29,778.70 29,778.70 29,778.70 29,778.70 6.4K
14:32 29,778.70 29,778.70 29,761.38 29,767.15 5.4K
14:33 29,767.15 29,770.38 29,767.15 29,770.38 38.6K
14:34 29,776.15 29,776.86 29,774.75 29,774.75 116.7K
14:35 29,776.36 29,776.36 29,767.20 29,767.20 58.6K
14:36 29,772.04 29,788.45 29,772.04 29,788.45 415.3K
14:37 29,788.45 29,788.45 29,787.75 29,787.75 25.1K
14:38 29,787.75 29,795.82 29,787.75 29,795.82 123.1K
14:39 29,795.82 29,803.89 29,795.82 29,803.89 1,610.4K
14:40 29,803.89 29,804.12 29,803.89 29,804.12 2.4K
14:41 29,804.12 29,804.12 29,804.12 29,804.12 17.5K
14:42 29,799.28 29,799.28 29,799.28 29,799.28 135.2K
14:43 29,799.28 29,800.89 29,799.28 29,800.89 12.9K
14:44 29,799.98 29,825.63 29,799.98 29,825.63 233.0K
14:45 29,825.63 29,825.63 29,808.30 29,808.30 1.6K
14:46 29,811.53 29,818.21 29,811.53 29,818.21 160.5K
14:47 29,831.12 29,831.12 29,829.51 29,829.51 2,141.9K
14:48 29,829.51 29,835.52 29,829.51 29,835.52 145.1K
14:49 29,835.52 29,835.52 29,817.50 29,817.50 153.9K
14:50 29,820.73 29,820.73 29,820.73 29,820.73 12.9K
14:51 29,820.73 29,820.73 29,817.50 29,820.73 1,815.8K
14:52 29,819.32 29,822.55 29,819.32 29,822.55 247.1K
14:53 29,842.21 29,847.05 29,840.60 29,840.60 169.1K
14:54 29,840.60 29,861.85 29,840.60 29,861.85 58.9K
14:55 29,861.85 29,861.85 29,852.60 29,852.60 434.9K
14:56 29,830.02 29,830.02 29,799.44 29,799.44 1,954.3K
14:57 29,791.79 29,792.17 29,788.65 29,792.17 5,386.1K
14:58 29,792.17 29,792.17 29,776.46 29,776.46 1,430.3K
14:59 29,778.07 29,778.07 29,758.38 29,772.91 2,027.6K
15:00 29,763.22 29,763.22 29,736.08 29,736.08 998.3K
15:01 29,732.86 29,732.86 29,691.12 29,691.12 3,332.1K
15:02 29,694.34 29,694.34 29,674.73 29,674.73 919.6K
15:03 29,674.73 29,688.34 29,674.73 29,683.50 474.2K
15:04 29,683.50 29,684.70 29,675.43 29,684.70 1,096.2K
15:05 29,684.70 29,684.70 29,667.29 29,668.26 867.5K
15:06 29,668.26 29,682.30 29,668.26 29,682.30 204.2K
15:07 29,679.28 29,679.28 29,671.21 29,676.05 1,847.6K
15:08 29,674.44 29,677.67 29,667.98 29,667.98 211.5K
15:09 29,660.94 29,667.39 29,650.07 29,650.07 50.2K
15:10 29,655.84 29,655.84 29,647.78 29,648.89 714.4K
15:11 29,650.51 29,656.28 29,650.51 29,656.28 830.8K
15:12 29,656.28 29,666.40 29,651.88 29,666.40 35.0K
15:13 29,663.17 29,665.96 29,663.17 29,665.96 92.6K
15:14 29,663.31 29,663.31 29,642.34 29,642.34 7,956.2K
15:15 29,635.88 29,652.02 29,635.88 29,652.02 2,169.5K
15:16 29,656.86 29,658.47 29,656.86 29,658.47 434.7K
15:17 29,658.47 29,658.47 29,639.11 29,639.11 353.3K
15:18 29,639.11 29,643.95 29,639.11 29,643.95 12.8K
15:19 29,645.56 29,645.56 29,643.95 29,643.95 466.1K
15:20 29,643.95 29,643.95 29,643.95 29,643.95 853.1K
15:21 29,643.95 29,646.06 29,627.56 29,627.56 1,164.6K
15:22 29,629.18 29,631.28 29,629.18 29,631.28 51.8K
15:23 29,641.13 29,641.13 29,639.52 29,639.52 28.0K
15:24 29,639.52 29,639.52 29,624.99 29,624.99 1,221.7K
15:25 29,611.92 29,613.54 29,610.31 29,613.54 1,062.9K
15:26 29,615.15 29,616.76 29,613.54 29,616.76 452.4K
15:27 29,616.76 29,616.76 29,616.76 29,616.76 38.2K
15:28 29,616.76 29,616.76 29,616.76 29,616.76 560.8K
15:29 29,605.47 29,607.08 29,599.01 29,599.01 1,732.0K
15:30 29,605.47 29,605.47 29,599.01 29,602.24 498.1K
15:31 29,611.92 29,611.92 29,611.92 29,611.92 465.0K
15:32 29,605.10 29,605.10 29,592.19 29,598.64 570.2K
15:33 29,600.51 29,603.74 29,600.51 29,600.51 2,375.6K
15:34 29,603.74 29,622.26 29,603.74 29,612.41 5,989.6K
15:35 29,612.41 29,623.71 29,612.41 29,623.71 121.0K
15:36 29,620.48 29,620.48 29,617.25 29,617.25 382.1K
15:37 29,617.25 29,618.87 29,617.25 29,618.87 376.3K
15:38 29,623.71 29,623.71 29,581.10 29,581.10 1,068.1K
15:39 29,581.10 29,629.44 29,581.10 29,629.44 202.0K
15:40 29,638.61 29,638.61 29,635.38 29,635.38 634.5K
15:41 29,628.93 29,628.93 29,627.21 29,627.21 3,121.1K
15:42 29,627.21 29,632.05 29,627.21 29,632.05 197.8K
15:43 29,632.05 29,632.46 29,632.05 29,632.46 7.1K
15:44 29,627.62 29,627.62 29,624.39 29,624.39 63.8K
15:45 29,624.39 29,624.39 29,621.17 29,624.39 1,423.4K
15:46 29,624.39 29,636.50 29,624.39 29,636.50 97.2K
15:47 29,636.50 29,636.50 29,629.94 29,630.64 48.7K
15:48 29,623.97 29,623.97 29,618.34 29,618.34 279.0K
15:49 29,634.48 29,634.48 29,618.34 29,631.58 2,558.2K
15:50 29,634.39 29,634.39 29,627.94 29,627.94 1,584.2K
15:51 29,627.94 29,627.94 29,623.10 29,623.10 675.7K
15:52 29,621.48 29,625.62 29,621.48 29,625.62 1,842.4K
15:53 29,623.51 29,623.51 29,618.67 29,618.67 186.2K
15:54 29,618.67 29,618.67 29,618.67 29,618.67 25.9K
15:55 29,618.67 29,618.67 29,617.06 29,617.06 12.7K
15:56 29,607.16 29,616.89 29,607.16 29,616.89 672.0K
15:57 29,616.89 29,629.55 29,616.89 29,629.55 84.8K
15:58 29,629.55 29,636.01 29,629.55 29,636.01 25.5K
15:59 29,636.01 29,637.62 29,636.01 29,637.62 6.4K
16:00 29,637.62 29,645.48 29,637.62 29,645.48 26.2K
16:01 29,639.70 29,657.45 29,639.70 29,646.16 673.2K
16:02 29,646.16 29,646.16 29,643.35 29,643.35 0.7K
16:03 29,643.35 29,651.41 29,643.35 29,651.41 287.7K
16:04 29,651.41 29,651.41 29,642.64 29,649.10 91.6K
16:05 29,649.10 29,649.10 29,610.58 29,610.58 931.9K
16:06 29,608.47 29,608.47 29,587.40 29,587.40 1,105.4K
16:07 29,577.72 29,577.72 29,576.11 29,576.11 1,388.4K
16:08 29,498.20 29,498.20 29,482.40 29,482.40 11,539.0K
16:09 29,485.62 29,485.62 29,480.78 29,482.40 804.1K
16:10 29,477.56 29,477.56 29,430.76 29,430.76 16,573.9K
16:11 29,426.80 29,441.33 29,426.80 29,428.42 953.4K
16:12 29,431.64 29,444.55 29,431.64 29,444.55 1,165.5K
16:13 29,444.55 29,485.20 29,444.55 29,485.20 1,359.6K
16:14 29,493.27 29,493.27 29,481.97 29,481.97 536.2K
16:15 29,490.04 29,495.79 29,490.04 29,495.79 726.3K
16:16 29,502.25 29,515.65 29,502.25 29,515.65 489.5K
16:17 29,512.42 29,514.04 29,512.42 29,512.42 146.2K
16:18 29,514.04 29,514.04 29,494.02 29,494.02 979.8K
16:19 29,494.02 29,507.86 29,494.02 29,501.30 780.0K
16:20 29,464.18 29,469.13 29,450.69 29,450.69 10,736.7K
16:21 29,450.69 29,450.69 29,425.51 29,425.51 3,047.5K
16:22 29,425.51 29,438.42 29,425.51 29,438.42 2,024.2K
16:23 29,456.33 29,459.56 29,452.08 29,452.08 1,631.8K
16:24 29,475.05 29,497.43 29,471.82 29,497.43 1,033.3K
16:25 29,494.20 29,500.22 29,494.20 29,500.22 208.4K
16:26 29,493.66 29,511.41 29,493.66 29,511.41 1,150.5K
16:27 29,498.50 29,516.11 29,498.50 29,516.11 4,334.9K
16:28 29,517.72 29,517.72 29,509.65 29,514.49 277.9K
16:29 29,496.74 29,525.48 29,496.74 29,525.48 247.7K
16:30 29,525.48 29,534.25 29,525.48 29,534.25 514.8K
16:31 29,534.25 29,534.25 29,492.30 29,492.30 8,776.9K
16:32 29,492.30 29,492.98 29,488.14 29,492.98 106.2K
16:33 29,498.75 29,513.60 29,498.75 29,501.58 1,192.4K
16:34 29,508.03 29,516.10 29,508.03 29,516.10 2,906.9K
16:35 29,514.49 29,522.56 29,514.49 29,522.56 3,572.6K
16:36 29,522.56 29,527.40 29,522.56 29,527.40 126.1K
16:37 29,527.40 29,527.40 29,514.49 29,517.71 718.3K
16:38 29,517.71 29,517.71 29,497.85 29,497.85 266.2K
16:39 29,499.46 29,499.46 29,497.85 29,497.85 585.9K
16:40 29,497.85 29,497.85 29,497.85 29,497.85 69.3K
16:41 29,499.46 29,506.02 29,497.85 29,506.02 747.6K
16:42 29,506.02 29,511.80 29,506.02 29,511.80 101.6K
16:43 29,511.80 29,511.80 29,510.18 29,510.18 94.5K
16:44 29,516.64 29,516.64 29,510.18 29,510.18 2,845.7K
16:45 29,515.02 29,517.13 29,505.25 29,505.25 1,404.0K
16:46 29,505.25 29,506.86 29,505.25 29,506.86 37.8K
16:47 29,505.25 29,511.02 29,505.25 29,511.02 139.4K
16:48 29,510.32 29,510.32 29,506.80 29,506.80 9.7K
16:49 29,495.25 29,496.87 29,495.25 29,495.25 291.2K
16:50 29,495.25 29,495.25 29,495.25 29,495.25 69.3K
16:51 29,495.25 29,510.32 29,495.25 29,510.32 84.1K
16:52 29,510.32 29,511.93 29,510.32 29,511.93 100.8K
16:53 29,513.54 29,513.54 29,510.73 29,510.73 33.0K
16:54 29,518.80 29,518.80 29,507.57 29,507.57 7,251.5K
16:55 29,507.57 29,507.57 29,496.02 29,497.63 1,276.2K
16:56 29,496.02 29,504.09 29,496.02 29,504.09 3,039.1K
16:57 29,502.16 29,512.83 29,502.16 29,512.83 1,605.1K
16:58 29,512.83 29,512.83 29,506.38 29,507.99 167.3K
16:59 29,506.38 29,518.69 29,506.38 29,518.69 441.2K
17:00 29,513.85 29,513.85 29,512.24 29,512.24 334.7K
17:01 29,515.47 29,520.31 29,511.17 29,513.46 1,999.5K
17:02 29,523.14 29,526.37 29,523.14 29,526.37 10,555.5K
17:03 29,531.21 29,534.44 29,531.21 29,534.44 4,283.5K
17:04 29,527.98 29,541.47 29,527.98 29,541.47 57.7K
17:05 29,555.24 29,555.24 29,543.95 29,543.95 51.4K
17:06 29,542.33 29,542.33 29,542.33 29,542.33 10.2K
17:07 29,542.33 29,542.33 29,539.11 29,539.11 253.2K
17:08 29,539.11 29,540.72 29,539.11 29,540.72 44.3K
17:09 29,546.49 29,546.49 29,543.47 29,543.47 23.5K
17:10 29,543.47 29,543.47 29,531.99 29,531.99 502.3K
17:11 29,513.49 29,513.49 29,513.49 29,513.49 66.5K
17:12 29,513.49 29,516.31 29,509.51 29,509.51 147.8K
17:13 29,509.51 29,509.51 29,509.51 29,509.51 0.0K
17:14 29,509.51 29,511.62 29,509.51 29,511.62 99.5K
17:15 29,514.85 29,514.85 29,511.62 29,511.62 2,185.5K
17:16 29,508.81 29,510.42 29,508.81 29,508.81 1,038.7K
17:17 29,508.81 29,511.12 29,479.10 29,479.10 172.2K
17:18 29,479.10 29,501.36 29,479.10 29,501.36 20.8K
17:19 29,501.36 29,501.36 29,498.14 29,498.14 50.0K
17:20 29,503.06 29,503.06 29,491.11 29,503.06 279.3K
17:21 29,503.06 29,503.06 29,503.06 29,503.06 0.0K
17:22 29,474.01 29,474.01 29,463.34 29,464.96 2,118.2K
17:23 29,461.73 29,469.80 29,461.73 29,469.80 637.1K
17:24 29,469.80 29,469.80 29,450.97 29,450.97 551.0K
17:25 29,461.01 29,461.01 29,455.60 29,455.60 2,742.8K
17:26 29,453.98 29,462.05 29,453.98 29,462.05 843.6K
17:27 29,462.05 29,462.05 29,455.60 29,455.60 81.3K
17:28 29,455.60 29,455.60 29,453.98 29,453.98 246.3K
17:29 29,453.98 29,458.82 29,453.98 29,458.82 19.0K
17:30 29,458.82 29,458.82 29,455.60 29,455.60 202.1K
17:31 29,457.21 29,462.98 29,457.21 29,461.37 13.4K
17:32 29,461.37 29,462.98 29,459.76 29,462.98 221.1K
17:33 29,470.72 29,473.95 29,469.11 29,473.95 426.7K
17:34 29,468.40 29,468.40 29,468.40 29,468.40 171.1K
17:35 29,474.86 29,478.08 29,474.86 29,478.08 208.6K
17:36 29,466.53 29,466.53 29,460.08 29,460.08 203.8K
17:37 29,456.85 29,463.31 29,456.85 29,457.53 1,129.0K
17:38 29,457.53 29,470.44 29,457.53 29,465.10 3,386.2K
17:39 29,468.33 29,488.17 29,468.33 29,484.94 263.5K
17:40 29,481.71 29,484.94 29,481.71 29,484.94 280.2K
17:41 29,497.85 29,525.28 29,497.85 29,525.28 3,123.1K
17:42 29,525.28 29,533.35 29,525.28 29,531.73 705.0K
17:43 29,531.73 29,573.68 29,531.73 29,573.68 11,262.2K
17:44 29,575.30 29,575.30 29,567.85 29,567.85 460.0K
17:45 29,567.85 29,572.69 29,567.85 29,571.99 115.6K
17:46 29,571.08 29,572.69 29,567.85 29,572.69 270.8K
17:47 29,572.69 29,579.15 29,556.56 29,556.56 3,573.0K
17:48 29,556.56 29,559.78 29,548.24 29,548.24 14.0K
17:49 29,548.24 29,561.14 29,546.62 29,561.14 3,367.2K
17:50 29,561.14 29,562.76 29,561.14 29,562.76 121.2K
17:51 29,566.04 29,566.04 29,566.04 29,566.04 6.2K
17:52 29,562.81 29,562.81 29,562.81 29,562.81 6.4K
17:53 29,559.59 29,573.68 29,559.59 29,573.68 143.4K
17:54 29,573.68 29,573.68 29,573.68 29,573.68 140.7K
17:55 29,573.68 29,575.30 29,573.68 29,573.68 76.5K
17:56 29,572.07 29,579.10 29,572.07 29,579.10 225.4K
17:57 29,580.72 29,580.72 29,580.72 29,580.72 23.3K
17:58 29,588.24 29,589.86 29,588.24 29,589.86 478.0K
17:59 29,589.86 29,594.70 29,589.86 29,594.70 758.6K
18:00 29,594.70 29,594.70 29,588.24 29,588.24 200.9K
18:01 29,588.24 29,589.86 29,588.24 29,589.86 1,235.9K
18:02 29,589.86 29,589.86 29,589.86 29,589.86 465.3K
18:03 29,572.53 29,574.15 29,569.64 29,569.64 169.9K
18:04 29,533.54 29,533.54 29,530.32 29,533.54 456.0K
18:05 29,533.54 29,533.54 29,527.77 29,527.77 222.1K
18:06 29,554.02 29,554.02 29,554.02 29,554.02 823.8K
18:07 29,560.73 29,560.73 29,537.83 29,552.35 912.1K
18:08 29,550.74 29,550.74 29,550.74 29,550.74 102.1K
18:09 29,544.28 29,544.28 29,541.06 29,541.06 300.3K
18:10 29,549.21 29,549.91 29,549.21 29,549.91 26.7K
18:11 29,549.91 29,549.91 29,549.91 29,549.91 0.8K
18:12 29,556.36 29,556.36 29,549.91 29,549.91 166.5K
18:13 29,549.91 29,549.91 29,543.45 29,543.45 1,421.8K
18:14 29,543.45 29,554.75 29,543.45 29,545.07 1,164.8K
18:15 29,564.43 29,564.43 29,560.00 29,563.40 1,017.6K
18:16 29,563.40 29,563.40 29,563.40 29,563.40 1.4K
18:17 29,569.20 29,569.20 29,552.73 29,552.73 22.1K
18:18 29,552.73 29,552.73 29,546.27 29,546.27 7.8K
18:19 29,561.05 29,562.17 29,550.62 29,550.62 144.3K
18:20 29,545.07 29,583.95 29,545.07 29,583.95 2,157.6K
18:21 29,588.79 29,590.55 29,579.00 29,590.55 703.0K
18:22 29,590.55 29,600.23 29,590.55 29,600.23 824.2K
18:23 29,587.11 29,588.72 29,587.11 29,588.72 125.8K
18:24 29,588.72 29,595.54 29,588.72 29,595.54 134.9K
18:25 29,595.54 29,598.36 29,595.54 29,598.36 183.1K
18:26 29,597.65 29,597.65 29,589.22 29,589.22 187.6K
18:27 29,589.22 29,596.25 29,589.22 29,596.25 7.1K
18:28 29,596.25 29,596.25 29,582.40 29,582.40 153.8K
18:29 29,582.40 29,588.86 29,582.40 29,583.08 35.5K
18:30 29,554.74 29,554.74 29,554.74 29,554.74 1,866.1K
18:31 29,556.36 29,556.36 29,554.74 29,554.74 89.2K
18:32 29,554.74 29,554.74 29,551.52 29,551.52 280.3K
18:33 29,549.90 29,549.90 29,549.90 29,549.90 547.8K
18:34 29,540.22 29,541.93 29,540.22 29,541.93 32.0K
18:35 29,541.93 29,550.32 29,519.34 29,543.87 3,736.8K
18:36 29,543.87 29,543.87 29,542.25 29,542.25 6.4K
18:37 29,535.80 29,543.87 29,532.57 29,532.57 299.9K
18:38 29,540.64 29,546.47 29,539.94 29,546.47 53.6K
18:39 29,546.47 29,554.54 29,546.47 29,554.54 57.7K
18:40 29,555.95 29,555.95 29,555.95 29,555.95 73.3K
18:51 29,520.47 29,520.47 29,520.47 29,520.47 32.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし