MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,004.94
最終更新: 2025-10-07
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
10:00 29,206.08 29,206.08 29,156.72 29,156.72 5,231.9K
10:01 29,146.90 29,146.90 29,110.49 29,110.49 1,464.9K
10:02 29,117.93 29,117.93 29,068.70 29,076.49 856.3K
10:03 29,078.60 29,095.44 29,078.60 29,083.01 1,110.1K
10:04 29,099.27 29,102.13 29,087.05 29,087.05 691.1K
10:05 29,090.08 29,094.56 29,071.26 29,094.56 523.6K
10:06 29,094.56 29,105.09 29,094.56 29,098.77 318.1K
10:07 29,120.43 29,120.43 29,103.24 29,103.24 1,424.9K
10:08 29,105.06 29,115.59 29,105.06 29,115.59 699.4K
10:09 29,132.55 29,146.70 29,127.75 29,127.75 301.2K
10:10 29,126.27 29,135.22 29,116.27 29,116.27 316.3K
10:11 29,128.91 29,152.40 29,119.27 29,152.40 578.9K
10:12 29,149.08 29,149.08 29,143.03 29,143.03 346.3K
10:13 29,118.32 29,118.62 29,112.01 29,118.62 1,233.7K
10:14 29,113.49 29,115.60 29,110.47 29,110.47 344.5K
10:15 29,110.47 29,114.68 29,101.68 29,101.68 264.8K
10:16 29,093.40 29,093.40 29,085.87 29,088.58 1,095.1K
10:17 29,111.77 29,111.77 29,094.54 29,094.54 192.1K
10:18 29,093.63 29,108.37 29,093.63 29,108.37 330.9K
10:19 29,095.74 29,095.74 29,095.74 29,095.74 76.4K
10:20 29,102.05 29,102.05 29,094.52 29,094.52 180.2K
10:21 29,102.05 29,115.91 29,102.05 29,115.91 89.3K
10:22 29,120.72 29,127.04 29,120.72 29,124.93 1,718.8K
10:23 29,124.93 29,127.04 29,124.93 29,127.04 215.5K
10:24 29,124.33 29,124.64 29,123.72 29,124.64 341.6K
10:25 29,126.74 29,128.85 29,126.10 29,126.10 544.0K
10:26 29,123.39 29,129.70 29,123.39 29,129.70 86.3K
10:27 29,129.10 29,143.90 29,129.10 29,143.90 2,184.6K
10:28 29,143.90 29,143.90 29,110.44 29,125.51 294.2K
10:29 29,125.51 29,151.10 29,125.51 29,151.10 81.6K
10:30 29,169.49 29,175.81 29,169.49 29,175.81 243.4K
10:31 29,188.44 29,209.80 29,188.44 29,199.27 1,410.0K
10:32 29,197.17 29,201.38 29,197.17 29,201.38 614.8K
10:33 29,201.38 29,203.79 29,201.38 29,201.68 264.6K
10:34 29,205.00 29,205.00 29,202.89 29,205.00 235.8K
10:35 29,205.00 29,205.00 29,202.89 29,205.00 130.3K
10:36 29,205.00 29,205.00 29,202.89 29,203.16 372.0K
10:37 29,205.27 29,205.27 29,156.24 29,156.24 3,239.2K
10:38 29,162.56 29,162.56 29,147.82 29,147.82 489.5K
10:39 29,149.92 29,149.92 29,127.18 29,127.48 1,165.7K
10:40 29,127.48 29,135.90 29,114.85 29,114.85 833.5K
10:41 29,116.95 29,117.85 29,116.95 29,117.85 107.6K
10:42 29,117.85 29,121.17 29,113.63 29,121.17 51.8K
10:43 29,131.26 29,131.26 29,114.42 29,114.42 291.2K
10:44 29,122.84 29,124.95 29,089.67 29,089.67 229.7K
10:45 29,076.85 29,078.95 29,063.88 29,063.88 685.4K
10:46 29,082.33 29,082.33 29,073.91 29,073.91 430.9K
10:47 29,073.91 29,082.63 29,073.91 29,082.63 812.0K
10:48 29,084.74 29,084.74 29,073.29 29,073.29 70.9K
10:49 29,073.29 29,080.49 29,069.97 29,080.49 48.5K
10:50 29,084.71 29,088.92 29,084.71 29,088.92 144.8K
10:51 29,088.92 29,090.13 29,088.03 29,088.03 122.5K
10:52 29,088.03 29,088.03 29,075.40 29,088.03 133.9K
10:53 29,088.03 29,091.94 29,079.30 29,091.94 234.2K
10:54 29,091.94 29,091.94 29,080.22 29,080.22 14.2K
10:55 29,088.64 29,088.64 29,076.01 29,076.01 150.2K
10:56 29,065.36 29,069.57 29,065.36 29,069.57 194.3K
10:57 29,060.20 29,060.20 29,052.67 29,054.18 52.1K
10:58 29,054.18 29,054.18 29,046.21 29,046.21 193.8K
10:59 29,046.21 29,046.21 29,037.68 29,037.68 64.0K
11:00 29,031.37 29,041.89 29,031.37 29,041.89 583.6K
11:01 29,024.19 29,038.22 29,024.19 29,035.47 344.3K
11:02 29,029.16 29,036.36 29,029.16 29,036.36 572.7K
11:03 29,036.06 29,036.06 29,036.06 29,036.06 9.3K
11:04 29,027.63 29,027.63 29,023.96 29,026.63 275.8K
11:05 29,026.63 29,026.63 29,026.63 29,026.63 299.9K
11:06 29,026.03 29,042.01 29,026.03 29,042.01 84.5K
11:07 29,038.07 29,040.17 29,035.96 29,040.17 279.1K
11:08 29,038.05 29,038.05 29,037.45 29,037.45 185.4K
11:09 29,037.45 29,274.05 29,036.84 29,274.05 36,860.3K
11:10 29,311.21 29,522.17 29,311.21 29,522.17 87,281.1K
11:11 29,598.88 29,609.27 29,518.16 29,518.16 40,236.2K
11:12 29,501.41 29,572.82 29,501.41 29,572.82 17,558.3K
11:13 29,572.45 29,651.72 29,572.45 29,651.72 21,385.4K
11:14 29,632.77 29,632.77 29,519.38 29,519.38 21,278.3K
11:15 29,501.91 29,531.36 29,501.91 29,531.36 12,955.2K
11:16 29,518.07 29,547.54 29,518.07 29,547.54 11,962.9K
11:17 29,571.49 29,571.49 29,532.72 29,560.39 9,531.8K
11:18 29,564.63 29,614.48 29,564.63 29,614.48 20,188.3K
11:19 29,646.72 29,646.72 29,549.12 29,549.12 31,419.1K
11:20 29,561.76 29,572.43 29,522.70 29,522.70 14,026.2K
11:21 29,526.40 29,526.40 29,506.68 29,507.99 6,105.3K
11:22 29,503.78 29,503.78 29,491.94 29,499.45 7,680.8K
11:23 29,484.71 29,484.71 29,453.29 29,461.55 13,392.4K
11:24 29,475.98 29,484.70 29,475.98 29,484.70 5,541.6K
11:25 29,472.61 29,513.24 29,466.29 29,513.24 5,310.4K
11:26 29,506.92 29,506.92 29,472.05 29,472.05 5,535.5K
11:27 29,476.26 29,476.26 29,457.48 29,459.59 5,936.9K
11:28 29,444.85 29,453.90 29,444.85 29,453.90 5,501.4K
11:29 29,453.90 29,453.90 29,428.96 29,435.28 3,719.6K
11:30 29,455.81 29,468.68 29,453.70 29,468.68 4,365.9K
11:31 29,453.00 29,453.00 29,445.47 29,446.68 2,918.0K
11:32 29,446.68 29,446.68 29,413.46 29,413.46 1,639.3K
11:33 29,407.43 29,407.43 29,385.48 29,388.14 8,637.7K
11:34 29,390.24 29,393.69 29,360.95 29,393.69 11,037.0K
11:35 29,395.09 29,407.72 29,395.09 29,399.12 6,878.2K
11:36 29,409.65 29,409.65 29,382.74 29,382.74 1,042.7K
11:37 29,384.25 29,393.28 29,384.25 29,387.21 4,184.4K
11:38 29,385.10 29,385.10 29,370.39 29,375.78 1,141.8K
11:39 29,377.89 29,442.57 29,377.89 29,425.31 10,293.9K
11:40 29,416.89 29,416.89 29,388.75 29,407.70 7,270.9K
11:41 29,468.15 29,468.15 29,453.11 29,453.11 15,742.5K
11:42 29,453.11 29,453.11 29,387.68 29,400.31 9,411.6K
11:43 29,408.73 29,428.01 29,408.73 29,411.43 3,665.0K
11:44 29,445.38 29,454.43 29,437.58 29,454.43 8,868.5K
11:45 29,454.43 29,463.27 29,408.05 29,428.83 7,590.7K
11:46 29,426.73 29,431.11 29,424.62 29,431.11 2,990.3K
11:47 29,439.53 29,442.56 29,439.53 29,440.45 4,721.4K
11:48 29,450.98 29,458.99 29,442.56 29,458.99 800.9K
11:49 29,449.37 29,449.37 29,375.86 29,375.86 8,076.9K
11:50 29,384.29 29,384.29 29,367.48 29,378.27 3,440.0K
11:51 29,374.60 29,374.60 29,359.44 29,359.44 3,284.9K
11:52 29,356.03 29,465.97 29,356.03 29,465.97 42,119.1K
11:53 29,419.24 29,460.66 29,419.24 29,456.45 16,333.8K
11:54 29,437.46 29,448.97 29,432.07 29,438.17 7,534.1K
11:55 29,439.47 29,456.96 29,439.47 29,456.96 4,138.5K
11:56 29,480.12 29,480.12 29,477.99 29,480.12 10,452.3K
11:57 29,471.70 29,502.05 29,469.60 29,502.05 16,105.5K
11:58 29,536.22 29,536.22 29,518.42 29,520.29 4,488.6K
11:59 29,528.72 29,546.17 29,526.91 29,546.17 23,501.3K
12:00 29,535.61 29,555.45 29,532.29 29,555.45 22,220.7K
12:01 29,536.97 29,536.97 29,492.18 29,492.18 29,654.6K
12:02 29,496.39 29,496.39 29,492.18 29,492.18 15,726.2K
12:03 29,490.07 29,492.18 29,462.70 29,475.34 35,998.7K
12:04 29,469.02 29,469.02 29,416.27 29,416.27 3,845.9K
12:05 29,428.91 29,428.91 29,379.40 29,379.40 6,050.6K
12:06 29,393.83 29,445.03 29,393.83 29,445.03 7,274.6K
12:07 29,469.71 29,483.99 29,469.43 29,483.99 5,768.0K
12:08 29,481.05 29,522.01 29,481.05 29,522.01 6,159.1K
12:09 29,517.80 29,518.41 29,488.19 29,488.19 5,911.5K
12:10 29,473.24 29,473.24 29,450.65 29,465.39 5,735.2K
12:11 29,466.42 29,470.64 29,423.94 29,423.94 6,434.6K
12:12 29,431.47 29,431.47 29,418.84 29,431.47 10,989.9K
12:13 29,411.99 29,411.99 29,401.00 29,407.31 1,653.2K
12:14 29,395.60 29,437.43 29,391.39 29,437.43 6,017.3K
12:15 29,433.15 29,433.15 29,409.99 29,412.09 3,813.0K
12:16 29,410.59 29,498.47 29,410.59 29,498.47 19,522.5K
12:17 29,530.11 29,535.23 29,512.99 29,514.71 10,667.2K
12:18 29,518.92 29,550.50 29,518.92 29,550.50 35,965.5K
12:19 29,540.58 29,567.37 29,540.58 29,567.37 17,751.8K
12:20 29,550.53 29,550.53 29,514.73 29,540.00 16,771.2K
12:21 29,524.04 29,526.15 29,505.69 29,505.69 2,718.5K
12:22 29,510.79 29,510.79 29,457.06 29,457.06 8,619.5K
12:23 29,457.06 29,461.27 29,447.72 29,447.72 6,735.6K
12:24 29,449.82 29,461.57 29,448.94 29,451.04 2,536.7K
12:25 29,429.99 29,435.59 29,429.68 29,435.59 9,611.9K
12:26 29,408.74 29,446.76 29,408.74 29,432.02 5,099.2K
12:27 29,438.33 29,455.18 29,438.33 29,455.18 5,063.0K
12:28 29,457.28 29,468.11 29,457.28 29,468.11 1,468.9K
12:29 29,487.06 29,497.59 29,469.92 29,469.92 13,106.8K
12:30 29,461.50 29,461.50 29,432.91 29,445.54 3,754.6K
12:31 29,443.43 29,456.07 29,443.43 29,456.07 5,947.7K
12:32 29,464.49 29,464.49 29,443.43 29,443.43 1,167.6K
12:33 29,462.38 29,477.12 29,452.77 29,452.77 9,055.1K
12:34 29,450.36 29,456.98 29,442.24 29,442.24 1,826.0K
12:35 29,442.24 29,442.24 29,440.14 29,440.14 1,175.6K
12:36 29,434.13 29,434.13 29,425.70 29,425.70 3,334.4K
12:37 29,436.23 29,436.23 29,426.01 29,434.43 2,361.3K
12:38 29,430.22 29,434.43 29,428.41 29,428.41 4,004.3K
12:39 29,428.01 29,428.01 29,401.24 29,401.24 6,282.3K
12:40 29,394.92 29,418.69 29,394.92 29,418.69 5,591.2K
12:41 29,417.80 29,417.80 29,402.39 29,406.60 843.0K
12:42 29,421.34 29,425.55 29,421.34 29,423.46 5,268.7K
12:43 29,429.78 29,437.80 29,429.78 29,437.80 3,707.8K
12:44 29,435.70 29,454.02 29,435.07 29,435.07 6,814.8K
12:45 29,437.50 29,437.50 29,393.51 29,393.51 1,938.4K
12:46 29,406.14 29,406.14 29,388.27 29,388.27 3,289.8K
12:47 29,377.12 29,403.50 29,357.89 29,403.50 3,939.4K
12:48 29,397.19 29,403.20 29,394.78 29,403.20 3,085.9K
12:49 29,392.67 29,414.06 29,392.67 29,395.11 2,478.0K
12:50 29,401.12 29,420.99 29,401.12 29,420.99 1,667.7K
12:51 29,418.89 29,418.89 29,384.59 29,384.59 4,687.9K
12:52 29,403.54 29,411.98 29,395.12 29,411.98 1,935.2K
12:53 29,407.77 29,429.13 29,402.35 29,429.13 4,851.4K
12:54 29,431.54 29,431.54 29,397.92 29,397.92 1,698.0K
12:55 29,402.13 29,425.19 29,402.13 29,425.19 5,124.4K
12:56 29,420.09 29,420.09 29,409.57 29,411.67 942.9K
12:57 29,436.26 29,436.26 29,414.42 29,414.42 4,171.0K
12:58 29,429.16 29,433.37 29,427.06 29,433.37 1,247.6K
12:59 29,449.78 29,494.66 29,449.78 29,494.66 9,991.4K
13:00 29,479.92 29,495.57 29,479.92 29,491.34 5,650.0K
13:01 29,492.83 29,512.15 29,492.83 29,497.71 7,172.3K
13:02 29,460.70 29,460.70 29,424.82 29,424.82 2,565.1K
13:03 29,418.51 29,448.62 29,418.51 29,445.93 6,429.7K
13:04 29,383.55 29,388.13 29,367.69 29,372.46 16,888.9K
13:05 29,371.54 29,380.57 29,369.45 29,369.45 4,713.8K
13:06 29,355.88 29,364.63 29,355.88 29,357.71 4,642.2K
13:07 29,353.49 29,366.72 29,347.77 29,366.72 3,090.8K
13:08 29,374.25 29,375.46 29,367.04 29,367.04 685.2K
13:09 29,369.15 29,382.67 29,360.72 29,382.67 2,155.6K
13:10 29,382.67 29,388.10 29,374.25 29,383.55 979.3K
13:11 29,378.12 29,402.24 29,378.12 29,402.24 810.3K
13:12 29,393.19 29,393.19 29,360.94 29,386.86 1,171.1K
13:13 29,388.97 29,388.97 29,372.13 29,378.14 1,913.5K
13:14 29,386.56 29,388.36 29,386.56 29,388.36 1,563.6K
13:15 29,377.84 29,380.86 29,359.95 29,371.42 3,011.8K
13:16 29,377.85 29,377.85 29,355.24 29,361.89 1,309.0K
13:17 29,371.41 29,371.41 29,337.01 29,343.32 3,906.9K
13:18 29,343.32 29,371.74 29,336.09 29,371.74 608.5K
13:19 29,371.41 29,371.41 29,348.25 29,348.25 2,212.2K
13:20 29,355.78 29,368.42 29,355.78 29,360.88 209.9K
13:21 29,348.25 29,354.57 29,339.99 29,339.99 929.7K
13:22 29,349.17 29,349.17 29,341.63 29,345.54 831.4K
13:23 29,345.54 29,367.23 29,345.54 29,367.23 1,698.0K
13:24 29,363.02 29,363.29 29,356.86 29,356.86 877.8K
13:25 29,352.65 29,359.68 29,347.05 29,347.05 1,130.4K
13:26 29,344.94 29,344.94 29,336.52 29,340.75 2,902.0K
13:27 29,347.97 29,347.97 29,319.59 29,319.59 2,972.6K
13:28 29,332.60 29,332.60 29,311.96 29,311.96 1,282.0K
13:29 29,314.06 29,320.71 29,309.78 29,320.71 2,453.4K
13:30 29,322.82 29,329.72 29,320.71 29,329.72 1,329.3K
13:31 29,336.04 29,339.95 29,335.74 29,339.95 83.0K
13:32 29,340.25 29,342.36 29,340.25 29,342.36 655.4K
13:33 29,339.33 29,339.33 29,333.02 29,333.02 1,603.5K
13:34 29,312.88 29,327.91 29,304.46 29,327.91 8,653.2K
13:35 29,323.41 29,336.04 29,323.41 29,331.83 338.5K
13:36 29,333.93 29,333.93 29,321.30 29,321.30 358.6K
13:37 29,317.09 29,319.79 29,315.58 29,319.79 1,159.8K
13:38 29,308.88 29,318.87 29,308.88 29,317.67 2,134.4K
13:39 29,317.67 29,323.99 29,317.67 29,323.99 219.0K
13:40 29,305.04 29,309.25 29,295.46 29,301.66 6,666.9K
13:41 29,307.97 29,307.97 29,282.78 29,290.01 1,136.5K
13:42 29,292.14 29,311.09 29,292.14 29,307.16 1,740.8K
13:43 29,305.66 29,317.99 29,305.66 29,313.78 134.3K
13:44 29,311.68 29,312.90 29,300.97 29,304.59 743.6K
13:45 29,302.45 29,308.76 29,302.45 29,302.45 366.6K
13:46 29,285.60 29,310.43 29,285.60 29,310.43 5,776.7K
13:47 29,312.54 29,312.54 29,304.12 29,304.12 865.9K
13:48 29,304.12 29,308.03 29,302.01 29,308.03 962.5K
13:49 29,226.97 29,249.25 29,226.97 29,243.82 3,313.9K
13:50 29,228.75 29,252.57 29,228.75 29,252.57 510.2K
13:51 29,245.04 29,245.04 29,235.40 29,235.40 151.3K
13:52 29,235.40 29,239.98 29,233.36 29,233.36 656.4K
13:53 29,236.66 29,279.76 29,236.66 29,279.76 393.7K
13:54 29,271.93 29,271.93 29,267.42 29,267.42 1,778.2K
13:55 29,246.65 29,256.42 29,246.65 29,256.42 791.8K
13:56 29,257.94 29,269.69 29,257.94 29,259.16 468.1K
13:57 29,262.31 29,268.63 29,262.31 29,267.43 877.3K
13:58 29,256.15 29,261.56 29,212.80 29,243.51 34,932.0K
13:59 29,245.32 29,245.32 29,227.66 29,227.66 1,094.7K
14:00 29,227.66 29,233.55 29,222.75 29,222.75 7,230.9K
14:01 29,218.31 29,232.05 29,218.31 29,232.05 4,589.8K
14:02 29,206.78 29,231.89 29,206.78 29,229.78 3,395.4K
14:03 29,231.90 29,231.90 29,204.48 29,204.48 2,995.5K
14:04 29,198.17 29,209.77 29,193.90 29,193.90 1,781.2K
14:05 29,213.33 29,230.23 29,209.12 29,230.23 1,409.5K
14:06 29,234.44 29,236.26 29,223.02 29,232.04 2,062.1K
14:07 29,228.18 29,234.50 29,223.97 29,234.50 1,040.1K
14:08 29,226.07 29,226.07 29,207.06 29,207.06 4,352.9K
14:09 29,223.02 29,226.02 29,215.49 29,226.02 1,865.0K
14:10 29,231.74 29,231.74 29,221.21 29,221.21 1,085.7K
14:11 29,227.83 29,227.83 29,222.13 29,222.13 1,061.1K
14:12 29,222.13 29,222.72 29,217.01 29,222.72 1,641.9K
14:13 29,226.93 29,243.78 29,226.93 29,242.92 6,987.1K
14:14 29,229.83 29,231.94 29,224.40 29,224.40 283.5K
14:15 29,222.30 29,230.72 29,220.30 29,227.06 1,766.7K
14:16 29,227.06 29,235.48 29,227.06 29,231.27 248.4K
14:17 29,231.27 29,232.19 29,231.27 29,232.19 371.6K
14:18 29,210.86 29,210.86 29,196.12 29,196.12 746.9K
14:19 29,195.53 29,195.53 29,185.28 29,185.28 2,474.6K
14:20 29,191.59 29,199.71 29,191.59 29,199.71 2,016.4K
14:21 29,195.50 29,201.82 29,195.50 29,200.90 458.5K
14:22 29,200.90 29,215.64 29,200.90 29,215.64 1,190.5K
14:23 29,227.06 29,227.06 29,214.42 29,225.87 479.0K
14:24 29,218.53 29,236.39 29,218.53 29,236.39 665.8K
14:25 29,232.18 29,232.18 29,203.57 29,223.74 929.8K
14:26 29,223.74 29,223.74 29,215.32 29,220.74 142.9K
14:27 29,218.63 29,218.63 29,199.35 29,199.35 1,213.7K
14:28 29,199.05 29,201.46 29,193.92 29,193.92 383.7K
14:29 29,202.35 29,218.30 29,202.35 29,218.30 3,207.3K
14:30 29,216.80 29,216.80 29,203.56 29,203.56 431.5K
14:31 29,182.18 29,184.57 29,167.42 29,167.42 6,152.3K
14:32 29,159.00 29,178.56 29,159.00 29,178.56 24,614.7K
14:33 29,187.89 29,187.89 29,179.10 29,179.10 822.2K
14:34 29,177.00 29,190.24 29,177.00 29,184.53 5,319.9K
14:35 29,191.22 29,195.43 29,191.22 29,194.22 506.2K
14:36 29,181.23 29,181.23 29,169.81 29,169.81 971.6K
14:37 29,169.81 29,182.82 29,169.81 29,180.71 70.9K
14:38 29,184.92 29,184.92 29,180.71 29,180.71 107.2K
14:39 29,178.60 29,183.46 29,173.37 29,173.37 204.3K
14:40 29,173.37 29,175.48 29,173.37 29,175.48 355.3K
14:41 29,175.48 29,175.48 29,170.35 29,170.35 288.5K
14:42 29,179.79 29,181.90 29,162.95 29,162.95 1,264.9K
14:43 29,171.37 29,173.47 29,171.37 29,171.37 174.4K
14:44 29,170.16 29,184.00 29,170.16 29,177.69 688.9K
14:45 29,184.00 29,186.11 29,184.00 29,186.11 1,285.2K
14:46 29,188.21 29,192.42 29,188.21 29,190.32 547.6K
14:47 29,192.42 29,194.53 29,191.82 29,193.92 878.1K
14:48 29,227.61 29,238.75 29,215.58 29,238.75 7,622.1K
14:49 29,238.75 29,238.75 29,232.43 29,232.43 3,673.3K
14:50 29,212.26 29,212.26 29,208.05 29,208.05 432.9K
14:51 29,208.05 29,216.47 29,205.94 29,216.47 348.7K
14:52 29,216.47 29,228.42 29,216.47 29,227.50 638.3K
14:53 29,227.50 29,237.22 29,227.50 29,237.22 1,616.4K
14:54 29,245.64 29,266.58 29,245.64 29,266.58 1,502.0K
14:55 29,268.69 29,268.69 29,260.91 29,260.91 432.8K
14:56 29,263.02 29,265.12 29,254.60 29,254.60 581.7K
14:57 29,254.60 29,260.64 29,249.17 29,258.81 365.8K
14:58 29,252.51 29,260.93 29,252.51 29,258.82 1,253.5K
14:59 29,258.82 29,258.82 29,254.61 29,254.61 1,629.1K
15:00 29,262.80 29,262.80 29,238.55 29,238.55 587.1K
15:01 29,242.76 29,242.76 29,232.23 29,232.23 857.7K
15:02 29,232.84 29,239.53 29,232.84 29,239.53 112.8K
15:03 29,231.17 29,239.59 29,231.17 29,239.59 250.8K
15:04 29,222.74 29,240.35 29,222.74 29,240.35 723.7K
15:05 29,234.03 29,251.79 29,234.03 29,251.79 402.4K
15:06 29,249.68 29,260.21 29,249.68 29,260.21 1,602.4K
15:07 29,252.67 29,252.67 29,239.83 29,242.83 2,294.4K
15:08 29,242.24 29,242.24 29,230.53 29,230.53 1,157.7K
15:09 29,236.03 29,236.03 29,231.52 29,231.52 136.9K
15:10 29,239.94 29,258.89 29,239.94 29,258.89 3,111.7K
15:11 29,263.75 29,263.75 29,261.64 29,261.64 1,379.0K
15:12 29,261.64 29,261.64 29,259.22 29,259.22 1,173.8K
15:13 29,250.48 29,263.22 29,250.48 29,263.22 734.6K
15:14 29,263.82 29,263.82 29,250.81 29,250.81 138.3K
15:15 29,250.81 29,257.13 29,250.81 29,252.34 117.6K
15:16 29,252.34 29,253.58 29,248.72 29,253.58 259.8K
15:17 29,259.10 29,259.10 29,258.80 29,258.80 112.5K
15:18 29,241.95 29,244.06 29,241.95 29,244.06 1,455.3K
15:19 29,240.91 29,242.73 29,240.91 29,242.73 1,219.5K
15:20 29,244.84 29,251.15 29,242.73 29,242.73 1,899.1K
15:21 29,249.15 29,249.15 29,221.78 29,221.78 8,341.8K
15:22 29,199.22 29,241.66 29,199.22 29,241.66 203.2K
15:23 29,250.08 29,262.93 29,229.83 29,229.83 702.2K
15:24 29,229.83 29,254.20 29,229.83 29,254.20 1,144.3K
15:25 29,241.24 29,258.10 29,238.22 29,258.10 820.2K
15:26 29,262.31 29,262.31 29,245.45 29,245.45 715.8K
15:27 29,250.56 29,265.88 29,246.35 29,265.88 354.1K
15:28 29,265.88 29,265.88 29,255.16 29,255.16 2,151.5K
15:29 29,248.85 29,263.21 29,244.64 29,263.21 471.9K
15:30 29,261.10 29,261.10 29,242.15 29,244.26 238.0K
15:31 29,233.73 29,235.84 29,207.39 29,207.39 1,603.0K
15:32 29,207.39 29,229.11 29,207.39 29,229.11 713.1K
15:33 29,229.11 29,238.86 29,229.11 29,238.86 84.7K
15:34 29,230.70 29,239.13 29,230.70 29,232.81 970.8K
15:35 29,232.81 29,232.81 29,232.81 29,232.81 87.9K
15:36 29,232.81 29,232.81 29,224.39 29,224.39 1,398.1K
15:37 29,230.70 29,230.70 29,207.21 29,224.06 817.0K
15:38 29,222.22 29,236.40 29,213.80 29,236.40 95.1K
15:39 29,236.40 29,249.65 29,236.40 29,249.65 99.8K
15:40 29,250.57 29,250.57 29,244.25 29,244.25 291.4K
15:41 29,243.33 29,255.43 29,243.33 29,255.43 987.1K
15:42 29,255.43 29,255.43 29,247.00 29,253.32 94.5K
15:43 29,253.32 29,258.90 29,249.46 29,258.90 126.7K
15:44 29,266.44 29,266.44 29,264.33 29,266.44 587.1K
15:45 29,265.52 29,276.65 29,265.52 29,276.65 795.9K
15:46 29,278.49 29,287.41 29,270.23 29,287.41 338.1K
15:47 29,292.22 29,292.22 29,289.81 29,289.81 58.9K
15:48 29,287.78 29,295.32 29,270.04 29,270.04 949.9K
15:49 29,264.53 29,264.53 29,237.13 29,237.13 367.4K
15:50 29,264.15 29,270.57 29,264.15 29,270.57 246.3K
15:51 29,270.57 29,270.57 29,268.47 29,270.57 422.3K
15:52 29,290.74 29,299.77 29,290.74 29,299.77 645.1K
15:53 29,298.58 29,298.58 29,281.42 29,281.42 137.7K
15:54 29,275.99 29,275.99 29,271.78 29,271.78 53.6K
15:55 29,275.99 29,280.22 29,269.17 29,269.17 149.9K
15:56 29,269.17 29,270.37 29,268.25 29,270.37 454.6K
15:57 29,269.46 29,273.06 29,258.32 29,258.32 2,333.8K
15:58 29,258.32 29,258.32 29,232.73 29,232.73 2,104.8K
15:59 29,235.91 29,235.91 29,210.99 29,223.63 285.2K
16:00 29,219.41 29,239.79 29,219.41 29,239.79 186.0K
16:01 29,225.38 29,239.42 29,225.38 29,239.42 454.9K
16:02 29,246.95 29,246.95 29,239.42 29,241.53 713.4K
16:03 29,236.42 29,244.58 29,232.83 29,244.58 512.5K
16:04 29,244.58 29,248.79 29,239.98 29,239.98 235.6K
16:05 29,240.28 29,242.66 29,240.28 29,242.66 340.3K
16:06 29,217.95 29,220.70 29,206.02 29,219.24 1,316.7K
16:07 29,210.82 29,262.32 29,210.82 29,262.32 2,343.6K
16:08 29,272.85 29,272.85 29,243.37 29,243.37 2,928.5K
16:09 29,242.47 29,260.34 29,242.47 29,260.34 3,844.1K
16:10 29,249.81 29,251.92 29,249.81 29,251.62 797.3K
16:11 29,248.49 29,255.18 29,245.54 29,245.54 672.4K
16:12 29,214.49 29,233.44 29,214.49 29,233.44 3,443.8K
16:13 29,230.41 29,230.41 29,227.33 29,227.33 1,280.4K
16:14 29,227.33 29,227.33 29,205.33 29,205.33 193.6K
16:15 29,205.70 29,214.46 29,205.70 29,214.46 52.4K
16:16 29,232.52 29,232.52 29,224.06 29,232.48 208.8K
16:17 29,232.48 29,233.43 29,230.11 29,233.43 362.6K
16:18 29,239.75 29,239.75 29,218.69 29,220.19 7,236.8K
16:19 29,203.30 29,206.29 29,192.12 29,200.48 3,711.5K
16:20 29,198.38 29,198.38 29,183.16 29,186.17 5,255.0K
16:21 29,186.17 29,198.54 29,184.69 29,198.54 922.0K
16:22 29,207.44 29,215.86 29,207.14 29,207.14 682.5K
16:23 29,215.56 29,215.56 29,205.03 29,205.03 562.2K
16:24 29,204.73 29,204.73 29,173.67 29,184.50 670.9K
16:25 29,184.20 29,212.79 29,173.34 29,183.31 1,653.3K
16:26 29,183.31 29,183.31 29,170.35 29,170.35 20,170.2K
16:27 29,170.35 29,170.35 29,167.60 29,167.60 7,412.5K
16:28 29,167.60 29,167.60 29,142.43 29,151.60 7,431.1K
16:29 29,151.60 29,184.92 29,144.25 29,173.17 11,475.5K
16:30 29,163.20 29,163.20 29,153.86 29,158.07 18,582.0K
16:31 29,150.53 29,179.45 29,150.53 29,167.37 2,859.5K
16:32 29,161.06 29,161.06 29,152.64 29,152.64 1,849.2K
16:33 29,154.13 29,173.71 29,151.10 29,173.71 418.3K
16:34 29,173.40 29,175.81 29,173.40 29,175.81 754.6K
16:35 29,182.13 29,207.50 29,182.13 29,201.18 2,507.6K
16:36 29,209.61 29,209.61 29,194.25 29,202.97 1,960.6K
16:37 29,202.97 29,211.12 29,202.97 29,203.62 567.7K
16:38 29,216.25 29,229.20 29,216.25 29,229.20 1,691.6K
16:39 29,229.20 29,236.81 29,224.18 29,224.18 1,240.6K
16:40 29,226.29 29,226.29 29,224.18 29,224.18 620.8K
16:41 29,224.18 29,229.61 29,221.35 29,221.35 2,312.1K
16:42 29,212.93 29,235.18 29,208.72 29,235.18 2,514.5K
16:43 29,240.61 29,259.90 29,240.61 29,255.15 476.5K
16:44 29,245.51 29,245.51 29,226.23 29,226.23 3,528.5K
16:45 29,257.25 29,257.25 29,243.34 29,243.34 1,320.0K
16:46 29,243.34 29,243.34 29,230.71 29,230.71 1,381.6K
16:47 29,220.18 29,237.02 29,217.77 29,237.02 4,010.7K
16:48 29,249.66 29,249.96 29,245.75 29,249.96 2,794.6K
16:49 29,249.96 29,249.96 29,245.75 29,247.85 106.2K
16:50 29,247.85 29,247.85 29,243.33 29,243.33 110.9K
16:51 29,243.33 29,245.43 29,243.33 29,245.43 365.2K
16:52 29,243.64 29,259.48 29,243.64 29,259.48 3,016.0K
16:53 29,251.06 29,267.63 29,251.06 29,267.63 1,692.2K
16:54 29,265.53 29,273.06 29,259.21 29,273.06 2,114.6K
16:55 29,290.99 29,305.67 29,290.99 29,305.67 23,335.8K
16:56 29,305.67 29,307.51 29,288.56 29,288.56 7,401.2K
16:57 29,288.56 29,295.90 29,288.56 29,295.90 686.1K
16:58 29,289.58 29,289.58 29,279.02 29,284.15 1,010.7K
16:59 29,288.36 29,292.30 29,288.36 29,289.89 892.0K
17:00 29,298.32 29,308.84 29,298.32 29,304.63 5,533.6K
17:01 29,307.01 29,310.14 29,302.80 29,310.14 559.5K
17:02 29,310.14 29,312.24 29,303.82 29,305.93 570.7K
17:03 29,312.24 29,315.67 29,312.24 29,315.67 650.0K
17:04 29,315.67 29,321.99 29,315.67 29,321.99 276.0K
17:05 29,317.78 29,321.07 29,317.78 29,321.07 226.2K
17:06 29,321.07 29,321.07 29,300.08 29,300.08 168.5K
17:07 29,300.08 29,301.26 29,300.07 29,301.26 1,283.5K
17:08 29,303.10 29,308.53 29,300.99 29,308.53 682.2K
17:09 29,300.99 29,317.84 29,300.99 29,309.42 1,616.2K
17:10 29,313.63 29,326.26 29,311.52 29,311.52 2,558.0K
17:11 29,311.52 29,311.52 29,288.92 29,288.92 412.4K
17:12 29,293.13 29,293.13 29,288.27 29,288.27 875.3K
17:13 29,305.32 29,305.32 29,301.11 29,301.11 82.6K
17:14 29,299.01 29,299.01 29,293.89 29,293.89 564.4K
17:15 29,293.89 29,296.62 29,286.09 29,286.09 5,158.3K
17:16 29,286.09 29,301.81 29,286.09 29,301.81 1,422.2K
17:17 29,289.86 29,289.86 29,289.86 29,289.86 542.6K
17:18 29,291.97 29,291.97 29,291.97 29,291.97 71.7K
17:19 29,300.39 29,302.49 29,300.39 29,302.49 724.2K
17:20 29,302.19 29,302.73 29,302.19 29,302.73 26.1K
17:21 29,302.73 29,302.73 29,294.31 29,300.63 221.7K
17:22 29,300.63 29,300.93 29,294.61 29,294.61 33.6K
17:23 29,294.61 29,294.61 29,275.66 29,287.26 1,911.5K
17:24 29,287.26 29,287.26 29,287.26 29,287.26 34.5K
17:25 29,293.84 29,293.84 29,272.79 29,272.79 2,187.8K
17:26 29,283.31 29,283.31 29,283.31 29,283.31 22.1K
17:27 29,291.74 29,291.74 29,283.31 29,283.31 88.4K
17:28 29,274.89 29,298.16 29,274.89 29,298.16 624.7K
17:29 29,298.16 29,298.16 29,298.16 29,298.16 0.0K
17:30 29,301.18 29,301.18 29,299.08 29,301.18 120.1K
17:31 29,301.18 29,309.88 29,301.18 29,309.88 1,419.6K
17:32 29,299.35 29,307.77 29,299.35 29,307.77 111.4K
17:33 29,307.77 29,307.77 29,295.14 29,297.24 244.0K
17:34 29,292.70 29,292.70 29,282.17 29,290.59 67.2K
17:35 29,292.70 29,292.70 29,292.70 29,292.70 27.6K
17:36 29,292.70 29,299.02 29,292.70 29,299.02 298.7K
17:37 29,299.02 29,316.19 29,298.87 29,298.87 30.1K
17:38 29,299.17 29,303.38 29,299.17 29,303.38 14.3K
17:39 29,301.27 29,306.09 29,301.27 29,306.09 144.0K
17:40 29,299.77 29,301.88 29,299.77 29,301.88 750.9K
17:41 29,301.88 29,301.88 29,299.77 29,299.77 565.1K
17:42 29,285.04 29,286.25 29,272.40 29,272.40 547.1K
17:43 29,263.98 29,298.91 29,263.98 29,298.91 2,020.6K
17:44 29,298.91 29,298.91 29,292.98 29,292.98 1,403.4K
17:45 29,290.20 29,299.40 29,290.20 29,296.27 1,038.8K
17:46 29,296.27 29,300.48 29,296.27 29,300.48 132.6K
17:47 29,304.69 29,304.69 29,304.69 29,304.69 28.3K
17:48 29,304.69 29,319.43 29,304.69 29,315.22 66.5K
17:49 29,306.80 29,306.80 29,298.64 29,298.64 670.7K
17:50 29,298.64 29,307.06 29,298.64 29,307.06 44.2K
17:51 29,280.25 29,280.25 29,262.49 29,262.49 281.8K
17:52 29,263.68 29,276.32 29,263.68 29,276.32 303.0K
17:53 29,276.32 29,298.92 29,276.32 29,298.92 11.9K
17:54 29,305.24 29,309.45 29,290.50 29,309.45 348.3K
17:55 29,315.77 29,323.87 29,315.77 29,323.87 731.8K
17:56 29,332.29 29,336.50 29,332.29 29,332.29 94.1K
17:57 29,338.61 29,338.61 29,309.69 29,316.00 690.2K
17:58 29,311.79 29,337.06 29,311.79 29,328.64 8,282.5K
17:59 29,328.64 29,359.02 29,328.64 29,359.02 13,096.8K
18:00 29,361.13 29,372.84 29,361.13 29,364.42 7,548.6K
18:01 29,350.49 29,355.01 29,350.49 29,355.01 665.1K
18:02 29,355.01 29,355.01 29,348.69 29,348.69 2,732.9K
18:03 29,338.16 29,342.37 29,338.16 29,338.16 1,709.5K
18:04 29,338.16 29,338.16 29,331.85 29,331.85 643.7K
18:05 29,341.57 29,343.68 29,341.57 29,341.57 1,965.5K
18:06 29,337.36 29,341.27 29,337.36 29,341.27 603.4K
18:07 29,332.55 29,347.12 29,332.55 29,347.12 427.9K
18:08 29,342.91 29,347.12 29,342.91 29,342.91 588.7K
18:09 29,347.12 29,347.12 29,340.80 29,340.80 210.8K
18:10 29,374.97 29,374.97 29,325.55 29,325.55 1,173.7K
18:11 29,320.12 29,346.94 29,320.12 29,346.64 1,643.0K
18:12 29,338.22 29,338.22 29,334.00 29,334.00 1,273.2K
18:13 29,322.89 29,349.05 29,322.89 29,349.05 1,729.6K
18:14 29,340.62 29,349.05 29,340.62 29,349.05 1,032.0K
18:15 29,340.77 29,340.77 29,326.03 29,328.14 3,239.7K
18:16 29,328.14 29,334.46 29,328.14 29,334.46 715.3K
18:17 29,330.24 29,332.35 29,330.24 29,330.24 249.6K
18:18 29,330.24 29,344.98 29,330.24 29,344.98 355.3K
18:19 29,347.09 29,357.62 29,344.98 29,351.30 4,550.9K
18:20 29,359.72 29,359.72 29,353.40 29,353.40 4,567.0K
18:21 29,352.51 29,371.58 29,350.41 29,371.58 969.8K
18:22 29,364.04 29,382.72 29,355.31 29,355.31 1,759.9K
18:23 29,366.17 29,376.69 29,366.17 29,376.69 1,716.6K
18:24 29,374.59 29,383.01 29,374.59 29,383.01 13,987.5K
18:25 29,387.22 29,387.22 29,368.27 29,376.69 2,351.7K
18:26 29,383.01 29,383.01 29,376.69 29,383.01 1,069.5K
18:27 29,378.80 29,380.91 29,378.80 29,380.91 1,141.8K
18:28 29,380.91 29,387.22 29,380.91 29,383.01 412.2K
18:29 29,367.94 29,388.77 29,367.94 29,388.77 1,107.3K
18:30 29,395.08 29,403.51 29,388.77 29,403.51 9,128.0K
18:31 29,430.32 29,430.32 29,426.11 29,426.11 2,724.2K
18:32 29,408.66 29,408.66 29,389.71 29,400.24 2,891.4K
18:33 29,408.66 29,408.66 29,400.24 29,402.35 976.2K
18:34 29,402.35 29,402.35 29,388.49 29,388.49 477.4K
18:35 29,405.34 29,405.34 29,348.39 29,354.70 814.5K
18:36 29,356.81 29,356.81 29,317.99 29,317.99 4,935.5K
18:37 29,312.86 29,313.47 29,302.94 29,313.47 2,199.3K
18:38 29,315.57 29,315.57 29,296.62 29,296.62 915.7K
18:39 29,298.73 29,311.36 29,298.73 29,311.36 677.0K
18:40 29,326.13 29,326.13 29,326.13 29,326.13 3,305.8K
18:51 29,368.21 29,368.21 29,368.21 29,368.21 9,851.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし