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 29,621.52 29,658.63 29,621.52 29,658.63 207.2K
09:51 29,691.66 29,691.66 29,691.66 29,691.66 40.4K
09:52 29,688.43 29,690.05 29,688.43 29,690.05 148.9K
09:53 29,690.05 29,693.27 29,690.05 29,693.27 25.9K
09:54 29,693.27 29,693.27 29,691.66 29,691.66 32.4K
09:55 29,691.66 29,757.29 29,691.66 29,757.29 8.2K
09:56 29,757.29 29,757.29 29,757.29 29,757.29 395.0K
09:57 29,757.29 29,768.84 29,730.81 29,730.81 56.1K
09:58 29,730.81 29,732.43 29,730.81 29,732.43 21.1K
09:59 29,715.10 29,715.10 29,715.10 29,715.10 28.8K
10:00 29,711.88 29,715.10 29,708.65 29,715.10 1,211.1K
10:01 29,713.49 29,740.06 29,713.49 29,740.06 187.9K
10:02 29,743.29 29,743.29 29,736.83 29,736.83 466.1K
10:03 29,750.19 29,750.19 29,740.51 29,740.51 1,160.3K
10:04 29,742.12 29,745.35 29,737.28 29,738.90 737.1K
10:05 29,738.79 29,749.60 29,738.79 29,749.60 1,753.5K
10:06 29,738.20 29,738.20 29,731.74 29,733.36 195.6K
10:07 29,731.74 29,738.20 29,731.74 29,738.20 194.1K
10:08 29,728.72 29,744.86 29,728.72 29,744.86 735.2K
10:09 29,744.86 29,744.86 29,735.18 29,735.18 45.3K
10:10 29,735.18 29,740.02 29,728.72 29,740.02 705.6K
10:11 29,738.40 29,738.40 29,736.79 29,738.40 433.6K
10:12 29,738.40 29,738.40 29,736.79 29,736.79 6.5K
10:13 29,736.79 29,736.79 29,725.24 29,725.24 33.1K
10:14 29,722.01 29,741.83 29,722.01 29,732.69 356.8K
10:15 29,727.85 29,732.69 29,727.85 29,732.69 32.3K
10:16 29,732.69 29,732.69 29,728.58 29,728.58 93.5K
10:17 29,728.58 29,731.81 29,726.97 29,726.97 207.9K
10:18 29,726.47 29,726.47 29,726.47 29,726.47 114.5K
10:19 29,720.61 29,722.23 29,720.61 29,722.23 50.8K
10:20 29,723.22 29,723.22 29,723.22 29,723.22 7.2K
10:21 29,724.83 29,724.83 29,716.65 29,716.65 82.0K
10:22 29,719.88 29,726.44 29,719.88 29,726.44 65.9K
10:23 29,726.44 29,726.44 29,715.75 29,715.75 28.0K
10:24 29,715.75 29,715.75 29,706.07 29,706.07 878.0K
10:25 29,706.07 29,706.07 29,680.25 29,691.54 812.7K
10:26 29,685.09 29,685.09 29,675.41 29,680.25 2,420.5K
10:27 29,680.25 29,680.25 29,678.64 29,678.64 32.2K
10:28 29,678.64 29,678.64 29,677.02 29,677.02 6.4K
10:29 29,683.48 29,683.48 29,678.64 29,678.64 103.2K
10:30 29,678.64 29,682.98 29,678.64 29,682.98 58.7K
10:31 29,682.98 29,684.59 29,676.53 29,676.53 156.4K
10:32 29,676.53 29,676.53 29,674.91 29,674.91 25.8K
10:33 29,674.91 29,687.68 29,674.91 29,687.68 235.1K
10:34 29,687.68 29,692.52 29,687.68 29,692.52 12.3K
10:35 29,692.52 29,692.52 29,692.52 29,692.52 0.8K
10:36 29,692.52 29,692.52 29,689.50 29,689.50 31.3K
10:37 29,684.66 29,684.66 29,679.82 29,679.82 625.4K
10:38 29,656.96 29,656.96 29,638.02 29,638.02 708.1K
10:39 29,639.63 29,639.63 29,634.74 29,636.35 58.8K
10:40 29,636.35 29,638.88 29,636.35 29,638.88 153.2K
10:41 29,638.88 29,638.88 29,638.88 29,638.88 225.9K
10:42 29,638.88 29,643.72 29,638.88 29,643.72 70.9K
10:43 29,643.72 29,646.94 29,643.72 29,646.94 419.1K
10:44 29,646.94 29,647.15 29,646.24 29,647.15 58.3K
10:45 29,656.83 29,657.95 29,654.72 29,656.34 691.1K
10:46 29,655.63 29,658.86 29,655.63 29,656.75 254.6K
10:47 29,655.14 29,655.14 29,643.84 29,643.84 232.4K
10:48 29,642.23 29,642.23 29,599.70 29,599.70 798.9K
10:49 29,599.70 29,599.70 29,599.70 29,599.70 0.0K
10:50 29,598.08 29,620.25 29,598.08 29,620.25 77.9K
10:51 29,621.65 29,621.65 29,604.33 29,604.33 1.4K
10:52 29,599.49 29,618.57 29,599.49 29,618.57 35.9K
10:53 29,618.57 29,618.57 29,613.18 29,613.18 39.6K
10:54 29,615.99 29,615.99 29,614.38 29,614.38 70.7K
10:55 29,614.38 29,630.79 29,614.38 29,630.79 1.5K
10:56 29,629.18 29,629.18 29,629.18 29,629.18 206.2K
10:57 29,627.56 29,630.79 29,616.27 29,621.11 10,045.6K
10:58 29,622.72 29,622.72 29,614.65 29,616.27 1,686.7K
10:59 29,614.65 29,614.65 29,613.04 29,613.04 45.0K
11:00 29,613.04 29,613.04 29,610.72 29,612.34 54.0K
11:01 29,609.52 29,609.52 29,599.84 29,604.68 1,182.1K
11:02 29,607.91 29,607.91 29,601.46 29,601.46 340.8K
11:03 29,599.84 29,606.30 29,599.84 29,606.30 572.3K
11:04 29,609.52 29,609.52 29,609.52 29,609.52 212.3K
11:05 29,609.52 29,609.52 29,609.52 29,609.52 630.6K
11:06 29,609.52 29,609.52 29,597.73 29,597.73 386.5K
11:07 29,597.73 29,600.96 29,595.19 29,595.19 7.2K
11:08 29,593.57 29,596.80 29,593.57 29,596.80 424.3K
11:09 29,596.80 29,600.03 29,596.80 29,600.03 501.7K
11:10 29,606.48 29,606.48 29,606.48 29,606.48 77.2K
11:11 29,607.18 29,607.18 29,607.18 29,607.18 45.5K
11:12 29,607.18 29,607.18 29,599.12 29,599.12 135.2K
11:13 29,599.12 29,599.12 29,599.12 29,599.12 0.0K
11:14 29,599.12 29,599.12 29,593.57 29,593.57 67.0K
11:15 29,593.57 29,593.57 29,593.57 29,593.57 0.0K
11:16 29,596.80 29,596.80 29,577.91 29,577.91 26.4K
11:17 29,576.29 29,576.29 29,548.86 29,548.86 5,165.1K
11:18 29,550.48 29,558.54 29,550.48 29,550.48 1,379.2K
11:19 29,547.25 29,547.25 29,537.57 29,537.57 352.4K
11:20 29,537.57 29,552.14 29,537.57 29,552.14 206.8K
11:21 29,550.53 29,550.53 29,545.69 29,545.69 467.9K
11:22 29,545.69 29,545.69 29,545.69 29,545.69 587.0K
11:23 29,545.69 29,545.69 29,539.18 29,539.18 151.3K
11:24 29,539.18 29,540.21 29,537.57 29,540.21 1,271.4K
11:25 29,535.37 29,535.37 29,533.76 29,533.76 2,549.1K
11:26 29,533.76 29,533.76 29,525.58 29,525.58 397.7K
11:27 29,519.80 29,520.48 29,515.64 29,520.48 124.7K
11:28 29,520.48 29,520.48 29,514.71 29,514.71 14.3K
11:29 29,521.16 29,530.85 29,521.16 29,526.00 1,621.7K
11:30 29,530.43 29,530.43 29,528.82 29,528.82 610.6K
11:31 29,528.82 29,528.82 29,520.75 29,520.75 18.3K
11:32 29,520.75 29,532.98 29,520.75 29,528.14 14.3K
11:33 29,539.69 29,539.69 29,530.31 29,530.31 90.2K
11:34 29,530.31 29,530.31 29,518.76 29,518.76 59.8K
11:35 29,518.76 29,520.38 29,518.76 29,520.38 6.4K
11:36 29,520.38 29,520.38 29,520.38 29,520.38 16.4K
11:37 29,518.76 29,518.76 29,518.76 29,518.76 8.6K
11:38 29,518.76 29,526.83 29,518.76 29,526.83 416.7K
11:39 29,526.83 29,526.83 29,525.22 29,526.83 1,994.3K
11:40 29,526.83 29,536.51 29,526.83 29,536.51 291.7K
11:41 29,536.51 29,540.65 29,535.81 29,540.65 517.1K
11:42 29,543.93 29,547.16 29,543.88 29,543.88 28.2K
11:43 29,543.88 29,544.58 29,543.88 29,544.58 39.2K
11:44 29,544.58 29,544.58 29,534.90 29,534.90 683.8K
11:45 29,534.90 29,534.90 29,531.67 29,531.67 64.9K
11:46 29,531.67 29,533.28 29,525.22 29,533.28 590.2K
11:47 29,533.28 29,536.51 29,533.28 29,536.51 6.4K
11:48 29,541.35 29,541.35 29,534.79 29,534.79 1,957.6K
11:49 29,534.79 29,536.40 29,534.79 29,536.40 394.3K
11:50 29,536.40 29,549.16 29,536.40 29,542.59 526.4K
11:51 29,542.59 29,542.59 29,542.59 29,542.59 617.1K
11:52 29,542.59 29,544.21 29,542.59 29,544.21 32.1K
11:53 29,552.48 29,552.48 29,551.78 29,551.78 999.8K
11:54 29,553.89 29,553.89 29,553.89 29,553.89 15.8K
11:55 29,542.10 29,542.10 29,542.10 29,542.10 11.9K
11:56 29,544.91 29,556.46 29,544.91 29,548.39 190.9K
11:57 29,548.39 29,548.39 29,545.58 29,545.58 85.7K
11:58 29,530.80 29,530.80 29,530.80 29,530.80 26.5K
11:59 29,530.80 29,530.80 29,530.80 29,530.80 9.1K
12:00 29,536.14 29,536.14 29,536.14 29,536.14 52.1K
12:01 29,536.14 29,554.14 29,536.14 29,550.92 1,540.0K
12:02 29,550.92 29,555.76 29,549.30 29,555.76 38.6K
12:03 29,555.76 29,563.82 29,555.76 29,563.82 1,311.7K
12:04 29,567.05 29,567.05 29,567.05 29,567.05 12.9K
12:05 29,567.05 29,573.51 29,563.82 29,563.82 1,345.6K
12:06 29,555.76 29,578.85 29,555.76 29,578.85 720.7K
12:07 29,578.85 29,582.08 29,578.85 29,582.08 197.5K
12:08 29,582.08 29,582.08 29,541.66 29,554.57 878.4K
12:09 29,554.57 29,554.57 29,546.39 29,546.39 105.6K
12:10 29,546.39 29,548.01 29,546.39 29,548.01 534.4K
12:11 29,551.23 29,560.91 29,551.23 29,560.91 38.7K
12:12 29,560.91 29,561.12 29,556.28 29,556.28 681.3K
12:13 29,566.13 29,570.97 29,562.90 29,567.74 2,685.6K
12:14 29,567.74 29,567.74 29,567.74 29,567.74 6.4K
12:15 29,574.19 29,592.45 29,574.19 29,590.84 826.9K
12:16 29,594.06 29,597.29 29,592.45 29,597.29 393.3K
12:17 29,602.13 29,602.13 29,602.13 29,602.13 12.9K
12:18 29,602.13 29,602.13 29,602.13 29,602.13 0.0K
12:19 29,602.13 29,602.13 29,595.68 29,595.68 58.0K
12:20 29,598.49 29,598.49 29,598.49 29,598.49 2.8K
12:21 29,598.49 29,598.49 29,596.88 29,596.88 19.3K
12:22 29,596.88 29,596.88 29,596.88 29,596.88 0.0K
12:23 29,596.88 29,596.88 29,596.88 29,596.88 625.5K
12:24 29,596.88 29,596.88 29,596.88 29,596.88 38.7K
12:25 29,596.88 29,596.88 29,596.88 29,596.88 161.2K
12:26 29,596.88 29,596.88 29,596.88 29,596.88 361.1K
12:27 29,596.88 29,596.88 29,596.88 29,596.88 0.0K
12:28 29,596.88 29,596.88 29,596.88 29,596.88 12.9K
12:29 29,596.88 29,596.88 29,596.88 29,596.88 0.0K
12:30 29,596.88 29,621.35 29,596.88 29,621.35 298.2K
12:31 29,621.35 29,621.35 29,614.90 29,614.90 12.9K
12:32 29,614.90 29,621.35 29,614.90 29,616.51 141.9K
12:33 29,616.51 29,616.51 29,606.96 29,606.96 1,236.2K
12:34 29,606.96 29,615.02 29,606.96 29,606.96 68.4K
12:35 29,606.96 29,606.96 29,585.98 29,585.98 3,068.2K
12:36 29,585.98 29,585.98 29,585.98 29,585.98 0.0K
12:37 29,585.98 29,585.98 29,577.91 29,577.91 90.0K
12:38 29,578.79 29,578.79 29,577.18 29,577.18 80.1K
12:39 29,580.41 29,580.41 29,580.41 29,580.41 167.2K
12:40 29,580.41 29,583.63 29,580.41 29,583.63 42.6K
12:41 29,583.63 29,586.86 29,583.63 29,586.86 6.4K
12:42 29,586.86 29,586.86 29,586.86 29,586.86 32.9K
12:43 29,586.86 29,586.86 29,586.86 29,586.86 1.4K
12:44 29,586.86 29,586.86 29,583.63 29,583.63 6.4K
12:45 29,583.63 29,586.86 29,583.63 29,586.86 6.4K
12:46 29,586.86 29,590.09 29,586.86 29,590.09 6.4K
12:47 29,590.09 29,590.09 29,588.47 29,588.47 47.4K
12:48 29,588.47 29,589.38 29,588.47 29,589.38 412.6K
12:49 29,589.38 29,597.45 29,589.38 29,597.45 796.0K
12:50 29,597.45 29,597.45 29,591.00 29,597.45 858.7K
12:51 29,597.45 29,604.61 29,597.45 29,604.61 1,032.5K
12:52 29,604.61 29,604.61 29,603.00 29,603.00 264.2K
12:53 29,600.89 29,600.89 29,600.89 29,600.89 181.8K
12:54 29,600.89 29,600.89 29,600.89 29,600.89 0.0K
12:55 29,600.89 29,610.82 29,600.89 29,610.82 603.0K
12:56 29,610.82 29,610.82 29,588.23 29,588.23 4,413.2K
12:57 29,588.23 29,588.23 29,588.23 29,588.23 0.0K
12:58 29,593.98 29,593.98 29,593.98 29,593.98 345.2K
12:59 29,593.98 29,618.64 29,593.98 29,618.64 15.8K
13:00 29,620.75 29,620.75 29,595.06 29,595.06 17.3K
13:01 29,595.06 29,598.34 29,595.06 29,598.34 11.6K
13:02 29,604.90 29,604.90 29,592.81 29,592.81 75.6K
13:03 29,597.65 29,605.72 29,597.65 29,605.72 71.6K
13:04 29,605.72 29,608.53 29,605.72 29,608.53 0.7K
13:05 29,608.53 29,611.76 29,608.53 29,611.76 25.8K
13:06 29,611.76 29,614.99 29,611.76 29,614.99 38.6K
13:07 29,614.99 29,614.99 29,613.38 29,613.38 38.6K
13:08 29,547.06 29,547.06 29,535.76 29,535.76 26,630.8K
13:09 29,537.38 29,547.06 29,537.38 29,547.06 268.9K
13:10 29,547.06 29,547.06 29,545.44 29,545.44 19.2K
13:11 29,545.44 29,545.44 29,545.44 29,545.44 44.8K
13:12 29,547.06 29,547.06 29,547.06 29,547.06 19.2K
13:13 29,547.06 29,547.06 29,543.83 29,543.83 32.0K
13:14 29,543.83 29,543.83 29,542.22 29,542.22 51.2K
13:15 29,549.25 29,549.25 29,549.25 29,549.25 1,187.1K
13:16 29,542.79 29,542.79 29,533.11 29,533.11 1,244.0K
13:17 29,537.95 29,541.18 29,537.95 29,541.18 812.0K
13:18 29,541.18 29,541.18 29,532.41 29,534.52 1,280.1K
13:19 29,557.38 29,557.38 29,545.83 29,545.83 122.3K
13:20 29,545.83 29,545.83 29,545.83 29,545.83 37.3K
13:21 29,545.83 29,545.83 29,545.83 29,545.83 12.8K
13:22 29,545.83 29,549.06 29,545.83 29,549.06 307.1K
13:23 29,549.06 29,549.06 29,542.60 29,542.60 287.9K
13:24 29,564.91 29,564.91 29,558.46 29,560.07 284.5K
13:25 29,560.07 29,564.91 29,554.34 29,554.34 124.6K
13:26 29,554.34 29,554.34 29,554.34 29,554.34 6.4K
13:27 29,554.34 29,554.34 29,554.34 29,554.34 12.8K
13:28 29,554.34 29,554.34 29,553.64 29,553.64 7.1K
13:29 29,553.64 29,553.64 29,553.64 29,553.64 0.0K
13:30 29,553.64 29,553.64 29,553.64 29,553.64 12.8K
13:31 29,553.64 29,553.64 29,552.03 29,552.03 6.4K
13:32 29,552.03 29,552.03 29,547.19 29,547.19 1,285.5K
13:33 29,547.19 29,547.19 29,535.89 29,535.89 2,397.4K
13:34 29,534.28 29,534.28 29,528.73 29,528.73 347.6K
13:35 29,530.35 29,530.35 29,528.73 29,528.73 427.8K
13:36 29,527.12 29,527.12 29,522.28 29,522.28 102.1K
13:37 29,533.57 29,533.57 29,533.57 29,533.57 797.7K
13:38 29,533.57 29,533.57 29,533.57 29,533.57 134.1K
13:39 29,533.57 29,533.57 29,533.57 29,533.57 0.0K
13:40 29,528.73 29,539.45 29,528.73 29,539.45 41.4K
13:41 29,539.45 29,550.75 29,539.45 29,550.75 709.3K
13:42 29,550.75 29,560.43 29,550.75 29,560.43 504.9K
13:43 29,560.43 29,560.43 29,550.75 29,550.75 262.1K
13:44 29,550.75 29,550.75 29,550.04 29,550.04 7.0K
13:45 29,558.11 29,558.11 29,551.45 29,551.45 365.0K
13:46 29,551.45 29,556.29 29,551.45 29,553.01 103.8K
13:47 29,553.01 29,553.01 29,546.55 29,546.55 45.4K
13:48 29,546.55 29,546.55 29,536.57 29,536.57 86.1K
13:49 29,536.57 29,536.57 29,536.57 29,536.57 0.0K
13:50 29,536.57 29,536.57 29,536.57 29,536.57 18.0K
13:51 29,536.57 29,544.64 29,536.57 29,544.64 71.7K
13:52 29,544.64 29,544.64 29,543.02 29,543.02 402.9K
13:53 29,552.70 29,560.77 29,552.70 29,560.77 1,289.9K
13:54 29,557.54 29,557.54 29,557.54 29,557.54 192.1K
13:55 29,557.54 29,559.16 29,541.41 29,541.41 1,588.8K
13:56 29,541.41 29,561.96 29,541.41 29,561.96 350.2K
13:57 29,565.19 29,565.19 29,530.54 29,535.38 73.3K
13:58 29,536.99 29,536.99 29,533.77 29,533.77 76.8K
13:59 29,533.77 29,533.77 29,530.54 29,530.54 6.4K
14:00 29,530.54 29,531.45 29,530.54 29,531.45 71.1K
14:01 29,531.45 29,531.45 29,531.45 29,531.45 0.0K
14:02 29,531.45 29,531.45 29,519.03 29,519.03 2.3K
14:03 29,519.03 29,519.03 29,519.03 29,519.03 0.0K
14:04 29,519.03 29,526.95 29,519.03 29,526.95 31.6K
14:05 29,555.83 29,582.90 29,555.83 29,582.90 39.3K
14:06 29,594.19 29,595.81 29,594.19 29,595.81 44.8K
14:07 29,597.42 29,597.42 29,597.42 29,597.42 187.1K
14:08 29,600.65 29,603.87 29,600.65 29,603.87 76.9K
14:09 29,603.17 29,609.62 29,603.17 29,609.62 553.1K
14:10 29,609.62 29,614.46 29,609.62 29,614.46 147.7K
14:11 29,614.46 29,614.46 29,612.85 29,612.85 751.1K
14:12 29,612.85 29,614.46 29,612.85 29,614.46 134.8K
14:13 29,615.17 29,615.17 29,612.15 29,612.15 85.6K
14:14 29,612.15 29,612.15 29,612.15 29,612.15 0.0K
14:15 29,616.99 29,616.99 29,615.38 29,615.38 19.3K
14:16 29,612.15 29,613.76 29,610.53 29,613.76 653.8K
14:17 29,613.76 29,613.76 29,613.76 29,613.76 0.0K
14:18 29,613.76 29,613.76 29,613.76 29,613.76 0.0K
14:19 29,602.47 29,602.47 29,599.24 29,599.24 70.5K
14:20 29,599.24 29,605.69 29,599.24 29,605.69 622.1K
14:21 29,605.69 29,605.69 29,605.69 29,605.69 0.0K
14:22 29,605.69 29,605.69 29,599.24 29,604.08 2,263.1K
14:23 29,604.08 29,604.08 29,604.08 29,604.08 0.0K
14:24 29,604.08 29,604.08 29,604.08 29,604.08 0.0K
14:25 29,604.08 29,604.08 29,599.24 29,599.24 12.8K
14:26 29,599.24 29,599.24 29,599.24 29,599.24 359.0K
14:27 29,599.24 29,599.24 29,599.24 29,599.24 0.0K
14:28 29,600.85 29,600.85 29,599.24 29,599.24 269.3K
14:29 29,599.24 29,599.24 29,592.76 29,594.38 34.8K
14:30 29,594.38 29,594.38 29,589.48 29,589.48 13.7K
14:31 29,589.48 29,589.48 29,589.48 29,589.48 0.8K
14:32 29,589.48 29,589.48 29,589.48 29,589.48 4.8K
14:33 29,572.16 29,575.38 29,572.16 29,573.77 219.2K
14:34 29,562.22 29,562.22 29,562.22 29,562.22 45.4K
14:35 29,562.22 29,562.22 29,562.22 29,562.22 0.8K
14:36 29,562.22 29,573.77 29,562.22 29,573.77 99.8K
14:37 29,578.61 29,578.61 29,572.16 29,572.16 166.7K
14:38 29,572.16 29,573.77 29,572.16 29,573.77 230.8K
14:39 29,573.77 29,573.77 29,560.61 29,560.61 9.9K
14:40 29,560.61 29,560.61 29,555.92 29,555.92 50.3K
14:41 29,555.92 29,557.53 29,555.92 29,557.53 57.7K
14:42 29,557.53 29,557.53 29,555.92 29,555.92 44.9K
14:43 29,555.92 29,555.92 29,555.92 29,555.92 198.7K
14:44 29,555.92 29,555.92 29,543.47 29,543.47 773.9K
14:45 29,546.75 29,546.75 29,546.75 29,546.75 10.6K
14:46 29,546.75 29,546.75 29,545.14 29,545.14 89.8K
14:47 29,545.14 29,546.75 29,545.14 29,546.75 147.5K
14:48 29,545.14 29,545.14 29,545.14 29,545.14 25.6K
14:49 29,545.14 29,545.14 29,545.14 29,545.14 32.1K
14:50 29,558.00 29,560.32 29,558.00 29,560.32 191.9K
14:51 29,560.32 29,560.32 29,557.09 29,557.09 163.1K
14:52 29,557.09 29,557.09 29,539.34 29,539.34 4,769.5K
14:53 29,542.57 29,542.57 29,542.57 29,542.57 358.5K
14:54 29,542.57 29,542.57 29,542.57 29,542.57 0.0K
14:55 29,542.57 29,549.02 29,542.57 29,549.02 116.0K
14:56 29,549.02 29,549.02 29,549.02 29,549.02 12.8K
14:57 29,549.02 29,555.48 29,549.02 29,555.48 44.9K
14:58 29,555.48 29,557.09 29,555.48 29,557.09 6.4K
14:59 29,558.71 29,558.71 29,558.71 29,558.71 12.8K
15:00 29,557.09 29,557.09 29,557.09 29,557.09 25.6K
15:01 29,556.18 29,556.18 29,556.18 29,556.18 7.1K
15:02 29,556.18 29,564.50 29,552.96 29,564.50 12.5K
15:03 29,564.50 29,567.73 29,564.50 29,567.73 19.2K
15:04 29,558.05 29,562.89 29,558.05 29,562.89 185.7K
15:05 29,562.89 29,562.89 29,556.44 29,556.44 25.6K
15:06 29,556.44 29,562.89 29,556.44 29,562.89 52.0K
15:07 29,562.89 29,564.30 29,562.89 29,564.30 2.1K
15:08 29,557.84 29,559.46 29,557.84 29,559.46 704.4K
15:09 29,559.46 29,559.46 29,557.84 29,557.84 6.4K
15:10 29,557.84 29,559.46 29,557.84 29,557.84 333.0K
15:11 29,557.84 29,557.84 29,557.84 29,557.84 0.0K
15:12 29,548.00 29,559.01 29,545.89 29,559.01 123.4K
15:13 29,559.01 29,559.01 29,559.01 29,559.01 57.6K
15:14 29,559.01 29,560.63 29,559.01 29,560.63 160.9K
15:15 29,560.63 29,560.63 29,559.01 29,559.01 51.2K
15:16 29,559.01 29,570.56 29,559.01 29,570.56 3.9K
15:17 29,570.56 29,572.67 29,570.56 29,572.67 667.4K
15:18 29,572.67 29,572.67 29,559.55 29,559.55 11.4K
15:19 29,559.55 29,559.55 29,554.71 29,554.71 697.8K
15:20 29,554.71 29,556.32 29,554.71 29,556.32 307.9K
15:21 29,557.93 29,557.93 29,557.93 29,557.93 46.5K
15:22 29,557.93 29,557.93 29,547.22 29,547.22 114.5K
15:23 29,547.22 29,547.22 29,537.07 29,537.07 5.8K
15:24 29,537.07 29,538.69 29,537.07 29,538.69 467.5K
15:25 29,537.07 29,537.07 29,532.23 29,532.23 6,960.7K
15:26 29,532.23 29,532.23 29,532.23 29,532.23 179.2K
15:27 29,532.23 29,535.96 29,532.23 29,535.96 46.2K
15:28 29,535.96 29,535.96 29,535.96 29,535.96 0.0K
15:29 29,535.96 29,535.96 29,534.34 29,534.34 6.4K
15:30 29,535.96 29,535.96 29,535.96 29,535.96 320.7K
15:31 29,535.96 29,535.96 29,534.34 29,535.96 12.8K
15:32 29,537.57 29,539.18 29,537.57 29,539.18 135.8K
15:33 29,539.18 29,539.18 29,539.18 29,539.18 5.0K
15:34 29,539.18 29,539.18 29,539.18 29,539.18 6.4K
15:35 29,539.18 29,539.18 29,539.18 29,539.18 0.0K
15:36 29,550.73 29,550.73 29,550.73 29,550.73 5.6K
15:37 29,550.73 29,552.35 29,550.73 29,551.64 100.5K
15:38 29,551.64 29,551.64 29,551.64 29,551.64 525.8K
15:39 29,551.64 29,551.64 29,551.64 29,551.64 192.1K
15:40 29,551.64 29,551.64 29,550.03 29,550.03 25.6K
15:41 29,552.35 29,552.35 29,552.35 29,552.35 27.0K
15:42 29,552.35 29,552.35 29,552.35 29,552.35 0.0K
15:43 29,552.35 29,552.35 29,550.73 29,550.73 12.8K
15:44 29,550.73 29,552.35 29,550.73 29,552.35 25.6K
15:45 29,552.35 29,552.35 29,552.35 29,552.35 307.9K
15:46 29,552.35 29,552.35 29,552.35 29,552.35 6.4K
15:47 29,552.35 29,552.35 29,552.35 29,552.35 0.8K
15:48 29,552.35 29,552.35 29,552.35 29,552.35 192.1K
15:49 29,552.35 29,552.35 29,552.35 29,552.35 51.2K
15:50 29,551.64 29,551.64 29,551.64 29,551.64 34.2K
15:51 29,551.64 29,551.64 29,548.36 29,548.36 104.0K
15:52 29,543.52 29,544.22 29,543.52 29,544.22 455.9K
15:53 29,544.22 29,544.22 29,542.61 29,542.61 665.6K
15:54 29,542.61 29,546.75 29,542.61 29,546.75 7.1K
15:55 29,546.75 29,546.75 29,546.75 29,546.75 0.0K
15:56 29,546.75 29,546.75 29,545.13 29,545.13 19.9K
15:57 29,545.13 29,545.13 29,541.91 29,541.91 5,109.9K
15:58 29,541.91 29,541.91 29,539.51 29,539.51 315.8K
15:59 29,539.51 29,540.21 29,539.51 29,540.21 8.3K
16:00 29,540.21 29,540.21 29,540.21 29,540.21 0.0K
16:01 29,540.21 29,541.12 29,539.51 29,541.12 109.5K
16:02 29,542.74 29,542.74 29,542.74 29,542.74 185.7K
16:03 29,542.74 29,542.74 29,542.74 29,542.74 0.0K
16:04 29,541.12 29,542.74 29,541.12 29,542.74 62.0K
16:05 29,542.74 29,542.74 29,536.28 29,536.28 551.2K
16:06 29,541.12 29,541.12 29,539.51 29,541.12 89.6K
16:07 29,541.12 29,541.12 29,539.51 29,539.51 140.8K
16:08 29,539.51 29,539.51 29,538.81 29,538.81 0.7K
16:09 29,538.10 29,540.21 29,538.10 29,540.21 140.2K
16:10 29,540.21 29,543.23 29,540.00 29,543.23 219.4K
16:11 29,543.23 29,543.23 29,531.68 29,531.68 20.7K
16:12 29,531.68 29,533.30 29,531.68 29,533.30 83.2K
16:13 29,533.30 29,539.07 29,533.30 29,539.07 10.9K
16:14 29,539.07 29,539.07 29,539.07 29,539.07 7.6K
16:15 29,539.07 29,539.07 29,539.07 29,539.07 6.4K
16:16 29,537.46 29,539.07 29,537.46 29,539.07 32.0K
16:17 29,539.07 29,539.07 29,539.07 29,539.07 0.0K
16:18 29,539.07 29,539.07 29,539.07 29,539.07 6.4K
16:19 29,539.07 29,539.07 29,539.07 29,539.07 0.0K
16:20 29,539.07 29,539.07 29,539.07 29,539.07 0.0K
16:21 29,531.68 29,531.68 29,531.68 29,531.68 80.4K
16:22 29,531.68 29,531.68 29,531.68 29,531.68 6.4K
16:23 29,531.68 29,533.30 29,531.68 29,533.30 19.2K
16:24 29,533.30 29,533.30 29,533.30 29,533.30 0.0K
16:25 29,533.30 29,533.30 29,532.59 29,532.59 51.9K
16:26 29,532.59 29,532.59 29,532.59 29,532.59 0.0K
16:27 29,532.59 29,532.59 29,532.59 29,532.59 647.5K
16:28 29,532.59 29,532.59 29,532.59 29,532.59 0.0K
16:29 29,532.59 29,539.05 29,532.59 29,539.05 105.1K
16:30 29,539.05 29,543.89 29,539.05 29,543.89 19.2K
16:31 29,544.59 29,562.59 29,544.59 29,562.59 59.2K
16:32 29,562.59 29,562.59 29,560.98 29,560.98 128.3K
16:33 29,564.21 29,573.97 29,564.21 29,573.97 911.9K
16:34 29,573.97 29,573.97 29,572.36 29,572.36 7.2K
16:35 29,570.74 29,570.74 29,570.74 29,570.74 6.4K
16:36 29,570.74 29,570.74 29,550.96 29,550.96 38.6K
16:37 29,552.58 29,554.19 29,552.58 29,554.19 64.2K
16:38 29,571.51 29,571.51 29,550.96 29,550.96 527.9K
16:39 29,550.96 29,550.96 29,550.96 29,550.96 15.8K
16:40 29,562.51 29,562.51 29,562.51 29,562.51 0.8K
16:41 29,562.51 29,562.51 29,562.51 29,562.51 0.0K
16:42 29,562.51 29,562.51 29,559.28 29,559.28 66.2K
16:43 29,551.22 29,552.83 29,551.22 29,552.83 711.8K
16:44 29,547.99 29,547.99 29,547.99 29,547.99 647.5K
16:45 29,547.99 29,547.99 29,547.99 29,547.99 0.0K
16:46 29,562.73 29,562.73 29,559.50 29,559.50 263.6K
16:47 29,559.50 29,559.50 29,559.50 29,559.50 0.8K
16:48 29,556.28 29,566.17 29,553.05 29,566.17 250.3K
16:49 29,566.17 29,566.17 29,566.17 29,566.17 357.5K
16:50 29,566.17 29,566.17 29,566.17 29,566.17 0.8K
16:51 29,569.40 29,569.40 29,567.79 29,567.79 26.4K
16:52 29,567.79 29,567.79 29,567.79 29,567.79 6.4K
16:53 29,567.79 29,567.79 29,566.17 29,566.17 83.3K
16:54 29,566.17 29,569.40 29,566.17 29,569.40 269.0K
16:55 29,567.79 29,567.79 29,567.79 29,567.79 250.6K
16:56 29,569.40 29,569.40 29,569.40 29,569.40 25.6K
16:57 29,569.40 29,569.40 29,569.40 29,569.40 0.0K
16:58 29,569.40 29,569.40 29,567.79 29,569.40 647.0K
16:59 29,565.89 29,575.57 29,565.89 29,575.57 7,900.6K
17:00 29,583.64 29,583.64 29,572.09 29,572.09 216.1K
17:01 29,572.09 29,572.09 29,572.09 29,572.09 0.0K
17:02 29,572.09 29,572.09 29,572.09 29,572.09 19.3K
17:03 29,572.09 29,572.09 29,572.09 29,572.09 474.9K
17:04 29,572.09 29,572.09 29,572.09 29,572.09 0.0K
17:05 29,572.09 29,572.09 29,567.19 29,567.19 14.5K
17:06 29,567.19 29,567.19 29,565.58 29,567.19 12.8K
17:07 29,567.19 29,567.19 29,560.74 29,564.25 1,790.6K
17:08 29,565.87 29,567.48 29,557.80 29,557.80 1,166.4K
17:09 29,557.80 29,572.57 29,557.80 29,572.57 2,209.9K
17:10 29,572.57 29,572.57 29,558.05 29,561.28 14,502.6K
17:11 29,562.89 29,562.89 29,562.19 29,562.19 14.9K
17:12 29,562.19 29,562.19 29,560.08 29,560.08 1.4K
17:13 29,560.08 29,560.08 29,560.08 29,560.08 16.6K
17:14 29,531.21 29,531.21 29,529.60 29,529.60 547.2K
17:15 29,529.60 29,536.98 29,529.60 29,536.98 47.9K
17:16 29,536.98 29,536.98 29,535.37 29,535.37 20.8K
17:17 29,535.37 29,535.37 29,535.37 29,535.37 0.0K
17:18 29,535.37 29,535.37 29,529.60 29,529.60 43.9K
17:19 29,531.21 29,534.44 29,476.69 29,514.57 1,747.4K
17:20 29,517.79 29,517.79 29,512.02 29,512.02 349.1K
17:21 29,513.63 29,513.63 29,513.63 29,513.63 147.5K
17:22 29,513.63 29,513.63 29,513.63 29,513.63 0.0K
17:23 29,525.18 29,525.18 29,523.57 29,523.57 26.4K
17:24 29,523.57 29,523.57 29,513.52 29,513.52 382.5K
17:25 29,513.52 29,521.25 29,513.52 29,521.25 236.7K
17:26 29,521.25 29,521.25 29,514.80 29,514.80 81.6K
17:27 29,514.80 29,518.02 29,514.80 29,518.02 84.2K
17:28 29,518.02 29,518.02 29,518.02 29,518.02 6.4K
17:29 29,509.58 29,522.71 29,509.58 29,522.71 231.4K
17:30 29,522.71 29,522.71 29,522.71 29,522.71 0.0K
17:31 29,522.71 29,522.71 29,522.71 29,522.71 0.0K
17:32 29,522.71 29,522.71 29,522.71 29,522.71 32.0K
17:33 29,522.71 29,522.71 29,522.71 29,522.71 0.0K
17:34 29,525.94 29,529.16 29,525.94 29,529.16 185.9K
17:35 29,529.16 29,530.78 29,527.55 29,530.78 1,218.1K
17:36 29,534.01 29,560.08 29,534.01 29,560.08 6,966.7K
17:37 29,560.08 29,560.08 29,558.46 29,558.46 404.6K
17:38 29,559.87 29,559.87 29,548.57 29,548.57 330.8K
17:39 29,548.57 29,551.80 29,546.03 29,546.03 53.2K
17:40 29,528.96 29,528.96 29,528.96 29,528.96 258.1K
17:41 29,519.32 29,519.32 29,519.32 29,519.32 49.6K
17:42 29,519.32 29,519.32 29,519.32 29,519.32 0.0K
17:43 29,519.32 29,519.32 29,517.71 29,517.71 23.7K
17:44 29,517.71 29,517.71 29,517.71 29,517.71 0.0K
17:45 29,517.71 29,522.55 29,517.71 29,517.71 51.3K
17:46 29,517.71 29,517.71 29,517.71 29,517.71 464.0K
17:47 29,509.64 29,509.64 29,509.64 29,509.64 1,441.5K
17:48 29,509.64 29,526.03 29,509.64 29,526.03 88.9K
17:49 29,526.03 29,526.03 29,526.03 29,526.03 0.0K
17:50 29,526.03 29,526.03 29,526.03 29,526.03 0.0K
17:51 29,520.26 29,520.26 29,520.26 29,520.26 19.6K
17:52 29,520.26 29,520.26 29,520.26 29,520.26 0.0K
17:53 29,520.26 29,520.26 29,500.38 29,500.38 324.8K
17:54 29,500.38 29,500.38 29,500.38 29,500.38 0.0K
17:55 29,500.38 29,500.38 29,498.77 29,498.77 12.8K
17:56 29,498.77 29,498.77 29,498.77 29,498.77 0.0K
17:57 29,498.77 29,516.09 29,498.77 29,516.09 4.5K
17:58 29,523.83 29,523.83 29,523.83 29,523.83 4.1K
17:59 29,523.83 29,523.83 29,522.21 29,522.21 64.1K
18:00 29,522.21 29,522.21 29,522.21 29,522.21 0.0K
18:01 29,523.83 29,523.83 29,523.83 29,523.83 44.9K
18:02 29,523.83 29,525.44 29,523.83 29,525.44 147.4K
18:03 29,525.44 29,525.44 29,525.44 29,525.44 2.1K
18:04 29,525.44 29,525.44 29,525.44 29,525.44 13.5K
18:05 29,525.44 29,528.67 29,525.44 29,528.67 198.8K
18:06 29,544.80 29,544.80 29,544.80 29,544.80 770.3K
18:07 29,544.80 29,544.80 29,544.80 29,544.80 0.0K
18:08 29,544.80 29,548.32 29,544.80 29,548.32 0.7K
18:09 29,548.32 29,548.32 29,548.32 29,548.32 0.0K
18:10 29,548.32 29,548.32 29,540.25 29,540.25 25.7K
18:11 29,540.25 29,540.25 29,540.25 29,540.25 0.0K
18:12 29,540.25 29,540.25 29,540.25 29,540.25 2.8K
18:13 29,540.25 29,540.25 29,540.25 29,540.25 0.0K
18:14 29,522.93 29,522.93 29,522.93 29,522.93 1.5K
18:15 29,522.93 29,522.93 29,515.00 29,515.00 15.8K
18:16 29,515.00 29,538.10 29,515.00 29,538.10 7.5K
18:17 29,538.10 29,538.10 29,524.97 29,524.97 9.2K
18:18 29,524.97 29,524.97 29,524.97 29,524.97 0.0K
18:19 29,524.97 29,524.97 29,507.65 29,507.65 115.9K
18:20 29,507.65 29,509.26 29,507.65 29,509.26 224.2K
18:21 29,509.26 29,520.55 29,509.26 29,520.55 239.9K
18:22 29,539.48 29,539.48 29,509.03 29,509.03 492.5K
18:23 29,509.03 29,512.31 29,504.81 29,504.81 48.1K
18:24 29,504.81 29,504.81 29,504.81 29,504.81 32.1K
18:25 29,495.13 29,495.13 29,490.29 29,490.29 64.1K
18:26 29,498.36 29,498.36 29,498.36 29,498.36 378.6K
18:27 29,498.36 29,498.36 29,498.36 29,498.36 0.0K
18:28 29,498.36 29,498.36 29,487.07 29,487.07 32.1K
18:29 29,487.07 29,504.39 29,487.07 29,504.39 1.5K
18:30 29,504.39 29,504.39 29,483.84 29,483.84 45.9K
18:31 29,501.16 29,501.16 29,501.16 29,501.16 131.2K
18:32 29,501.16 29,501.16 29,501.16 29,501.16 82.8K
18:33 29,501.16 29,502.78 29,501.16 29,502.78 32.0K
18:34 29,514.32 29,514.32 29,514.32 29,514.32 0.8K
18:35 29,514.32 29,514.32 29,499.80 29,499.80 4,993.8K
18:36 29,499.80 29,503.32 29,499.80 29,503.32 2.8K
18:37 29,514.61 29,514.61 29,511.80 29,511.80 21.1K
18:38 29,511.80 29,511.80 29,508.57 29,508.57 12.8K
18:39 29,508.57 29,512.09 29,508.57 29,512.09 7.1K
18:40 29,507.17 29,507.17 29,507.17 29,507.17 5.5K
18:51 29,510.85 29,510.85 29,510.85 29,510.85 130.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし