MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,477.62
最終更新: 2025-10-08
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 29,040.09 29,052.72 29,040.09 29,052.72 1,103.3K
10:01 29,038.04 29,043.65 29,031.73 29,043.65 210.5K
10:02 29,023.15 29,025.26 29,006.31 29,006.31 1,853.8K
10:03 29,025.04 29,025.04 29,005.17 29,019.91 3,611.9K
10:04 29,015.70 29,022.01 28,971.17 28,971.17 221.6K
10:05 28,971.17 28,971.17 28,955.52 28,957.62 397.7K
10:06 28,969.95 28,997.02 28,969.95 28,997.02 6,467.7K
10:07 28,997.02 29,027.16 28,990.71 29,027.16 193.1K
10:08 29,027.16 29,034.70 29,022.68 29,022.68 1,029.9K
10:09 28,972.05 28,975.38 28,971.17 28,975.38 1,056.8K
10:10 28,953.38 28,956.70 28,953.30 28,955.40 818.1K
10:11 28,955.40 28,969.06 28,954.49 28,969.06 19.8K
10:12 28,961.52 29,006.18 28,961.52 29,005.91 1,877.0K
10:13 28,994.90 29,001.22 28,994.90 29,001.22 176.8K
10:14 29,001.22 29,001.22 28,991.58 28,991.58 90.3K
10:15 28,983.16 28,983.16 28,981.05 28,981.05 33.0K
10:16 28,974.74 28,983.16 28,974.74 28,983.16 258.6K
10:17 28,991.15 28,993.25 28,991.15 28,992.36 292.6K
10:18 28,969.20 28,969.20 28,921.89 28,921.89 2,237.1K
10:19 28,945.71 28,945.71 28,943.39 28,943.39 48.4K
10:20 28,956.03 28,956.03 28,922.34 28,922.34 1,360.4K
10:21 28,926.55 28,926.55 28,926.55 28,926.55 300.8K
10:22 28,922.34 28,926.55 28,902.76 28,902.76 405.2K
10:23 28,902.76 28,914.86 28,902.76 28,914.86 61.7K
10:24 28,881.17 28,888.39 28,881.17 28,884.18 4,723.5K
10:25 28,888.39 28,936.26 28,888.39 28,936.26 882.0K
10:26 28,939.02 28,939.02 28,922.52 28,923.44 366.8K
10:27 28,923.44 28,926.75 28,923.44 28,926.75 215.1K
10:28 28,934.29 28,967.09 28,934.29 28,967.09 634.9K
10:29 28,969.20 28,973.41 28,969.20 28,973.41 791.1K
10:30 28,971.30 28,973.41 28,971.30 28,973.41 214.1K
10:31 28,973.41 28,975.51 28,973.41 28,975.51 28.3K
10:32 28,973.41 28,979.29 28,971.30 28,979.29 392.3K
10:33 28,981.39 28,988.33 28,981.39 28,988.33 265.9K
10:34 28,988.33 28,989.55 28,987.44 28,987.44 46.9K
10:35 28,989.55 29,028.96 28,989.55 29,028.96 334.7K
10:36 29,028.96 29,028.96 29,026.86 29,026.86 352.3K
10:37 29,026.86 29,031.07 29,026.86 29,026.86 423.7K
10:38 29,031.98 29,032.59 29,027.77 29,032.59 193.5K
10:39 29,034.70 29,034.70 29,033.18 29,033.18 72.4K
10:40 29,035.29 29,059.11 29,035.29 29,059.11 1,429.3K
10:41 29,059.11 29,061.22 29,059.11 29,061.22 99.1K
10:42 29,061.22 29,061.22 29,033.18 29,033.18 42.3K
10:43 29,033.18 29,033.18 28,999.49 29,000.40 2,249.8K
10:44 29,000.40 29,000.40 28,991.98 28,991.98 153.6K
10:45 28,991.98 28,991.98 28,963.98 28,963.98 504.9K
10:46 28,967.28 28,986.42 28,967.28 28,986.42 319.0K
10:47 28,986.43 28,994.85 28,986.43 28,994.85 172.9K
10:48 28,994.85 28,994.85 28,994.85 28,994.85 3.5K
10:49 28,994.85 28,994.85 28,994.85 28,994.85 0.0K
10:50 28,994.85 28,994.85 28,959.64 28,965.96 1,177.8K
10:51 28,965.96 28,968.06 28,961.75 28,961.75 71.3K
10:52 28,963.58 28,965.69 28,962.98 28,962.98 115.3K
10:53 28,967.20 28,981.93 28,967.20 28,979.83 402.3K
10:54 28,979.83 28,997.00 28,979.83 28,997.00 18.5K
10:55 29,005.43 29,005.43 28,994.90 29,001.22 258.4K
10:56 29,001.22 29,005.43 29,001.22 29,005.43 43.6K
10:57 29,005.43 29,024.71 29,005.43 29,024.71 1,675.1K
10:58 29,024.71 29,036.48 29,024.71 29,036.48 1,907.5K
10:59 29,034.37 29,034.37 29,032.27 29,032.27 32.9K
11:00 29,033.16 29,033.16 29,028.95 29,028.95 37.2K
11:01 29,028.95 29,028.95 29,026.85 29,026.85 643.6K
11:02 28,997.62 28,997.62 28,962.82 28,962.82 418.2K
11:03 28,962.82 28,962.82 28,947.75 28,947.75 0.8K
11:04 28,948.04 28,969.42 28,948.04 28,965.21 173.1K
11:05 28,965.21 28,967.33 28,965.21 28,967.33 106.7K
11:06 28,967.33 28,967.33 28,967.33 28,967.33 5.5K
11:07 28,971.54 28,977.57 28,971.54 28,977.57 386.1K
11:08 28,977.57 28,977.57 28,975.47 28,975.47 28.0K
11:09 28,984.64 28,984.64 28,981.91 28,981.91 170.8K
11:10 28,981.91 28,982.83 28,974.57 28,974.57 368.8K
11:11 28,974.57 28,976.68 28,974.57 28,976.68 93.5K
11:12 28,976.68 28,980.00 28,972.47 28,980.00 84.8K
11:13 28,980.00 28,982.71 28,980.00 28,982.71 29.1K
11:14 28,979.68 28,979.68 28,976.66 28,976.66 277.2K
11:15 28,978.76 28,978.76 28,974.55 28,974.55 55.0K
11:16 28,980.98 28,996.65 28,980.98 28,996.65 23.6K
11:17 28,996.65 28,996.65 28,981.58 28,984.28 21.4K
11:18 28,984.28 28,988.49 28,984.28 28,986.38 352.1K
11:19 28,989.41 28,989.41 28,989.41 28,989.41 24.1K
11:20 28,989.41 28,989.41 28,986.02 28,986.02 217.6K
11:21 28,986.02 28,986.02 28,986.02 28,986.02 0.0K
11:22 28,981.81 28,986.02 28,981.81 28,986.02 126.5K
11:23 28,986.02 28,986.02 28,986.02 28,986.02 0.0K
11:24 28,986.02 28,986.02 28,986.02 28,986.02 11.0K
11:25 28,986.02 28,992.44 28,986.02 28,992.44 502.0K
11:26 28,992.44 28,992.44 28,992.44 28,992.44 16.5K
11:27 28,986.13 28,986.13 28,984.02 28,984.02 104.5K
11:28 28,995.99 28,995.99 28,991.77 28,991.77 40.9K
11:29 28,993.87 28,993.87 28,993.87 28,993.87 5.5K
11:30 28,991.77 28,993.87 28,991.77 28,993.87 98.9K
11:31 28,993.87 28,993.87 28,993.87 28,993.87 5.5K
11:32 28,993.87 28,993.87 28,989.66 28,993.87 104.4K
11:33 28,993.87 28,993.87 28,993.87 28,993.87 16.5K
11:34 28,993.87 28,993.87 28,986.34 28,986.34 12.5K
11:35 28,986.34 28,986.34 28,986.34 28,986.34 5.5K
11:36 28,986.34 28,986.34 28,986.34 28,986.34 5.5K
11:37 28,986.34 28,988.44 28,986.34 28,988.44 71.5K
11:38 28,988.44 28,988.44 28,988.44 28,988.44 0.0K
11:39 28,988.44 28,998.77 28,988.44 28,998.77 39.6K
11:40 28,998.77 28,998.77 28,991.44 28,991.44 51.2K
11:41 28,996.95 28,997.25 28,989.41 28,989.41 148.9K
11:42 28,989.41 29,001.16 28,989.41 29,001.16 479.3K
11:43 29,001.16 29,001.16 28,992.74 28,999.05 33.0K
11:44 28,994.84 29,001.16 28,994.84 29,001.16 44.0K
11:45 29,001.16 29,001.16 28,986.09 28,986.09 198.2K
11:46 28,986.09 28,986.09 28,979.77 28,986.09 66.0K
11:47 28,978.55 28,978.55 28,978.55 28,978.55 6.3K
11:48 28,978.55 28,978.55 28,973.05 28,973.97 27.8K
11:49 28,973.97 28,973.97 28,973.97 28,973.97 0.7K
11:50 28,973.97 28,979.47 28,973.97 28,979.47 0.7K
11:51 28,975.26 28,990.33 28,975.26 28,990.33 23.3K
11:52 28,990.33 28,990.33 28,990.33 28,990.33 407.0K
11:53 28,990.33 28,990.33 28,976.48 28,976.48 7.2K
11:54 28,982.80 28,986.48 28,982.80 28,986.48 151.5K
11:55 28,986.48 28,986.48 28,975.57 28,975.57 132.7K
11:56 28,975.57 28,981.89 28,975.57 28,981.89 22.0K
11:57 28,981.89 28,986.75 28,981.89 28,986.75 37.7K
11:58 28,986.75 28,986.75 28,980.44 28,980.44 60.5K
11:59 28,980.44 28,984.65 28,980.44 28,984.65 22.0K
12:00 28,984.65 28,984.65 28,984.04 28,984.04 18.3K
12:01 28,984.04 28,988.86 28,984.04 28,988.86 63.5K
12:02 28,988.86 28,988.86 28,980.44 28,980.44 27.5K
12:03 28,980.44 28,986.37 28,980.44 28,982.15 246.6K
12:04 28,987.66 28,989.77 28,987.66 28,989.77 8.2K
12:05 28,983.45 28,992.10 28,983.45 28,992.10 114.2K
12:06 28,992.10 29,000.52 28,992.10 29,000.52 33.0K
12:07 29,000.52 29,000.52 28,985.45 28,985.45 8.7K
12:08 28,985.45 28,985.45 28,979.13 28,979.13 5.7K
12:09 28,983.34 28,988.47 28,983.34 28,988.47 202.1K
12:10 28,982.15 28,982.15 28,982.15 28,982.15 33.0K
12:11 28,980.05 28,994.89 28,980.05 28,994.89 127.2K
12:12 28,994.89 28,994.89 28,990.68 28,990.68 11.0K
12:13 28,979.13 28,987.55 28,979.13 28,987.55 185.6K
12:14 28,983.34 29,000.81 28,983.34 29,000.81 251.4K
12:15 28,997.52 29,001.73 28,993.31 29,001.73 197.2K
12:16 29,002.75 29,002.75 29,002.75 29,002.75 18.5K
12:17 28,998.84 28,998.84 28,998.84 28,998.84 32.3K
12:18 28,998.84 28,998.84 28,998.84 28,998.84 38.7K
12:19 28,996.73 28,998.84 28,996.73 28,998.84 16.5K
12:20 28,997.92 29,005.46 28,997.92 29,005.46 72.6K
12:21 29,005.46 29,005.46 29,005.46 29,005.46 0.0K
12:22 28,999.14 29,007.56 28,999.14 29,007.56 143.0K
12:23 29,007.56 29,015.98 29,003.35 29,003.35 951.9K
12:24 28,999.14 29,009.67 28,999.14 29,009.67 252.9K
12:25 29,017.20 29,024.81 29,017.20 29,022.10 73.9K
12:26 29,022.10 29,024.21 28,988.08 28,988.08 3,656.8K
12:27 28,979.66 28,996.84 28,979.66 28,983.04 1,554.8K
12:28 28,983.35 28,983.35 28,983.35 28,983.35 616.1K
12:29 28,983.35 28,983.35 28,983.35 28,983.35 10.8K
12:30 28,983.35 28,983.35 28,980.64 28,980.64 55.1K
12:31 28,982.74 28,982.74 28,982.74 28,982.74 323.9K
12:32 28,982.74 28,987.93 28,978.47 28,983.33 359.6K
12:33 28,985.17 28,987.93 28,984.90 28,987.93 1,045.4K
12:34 28,986.09 28,987.31 28,984.63 28,987.31 333.9K
12:35 28,986.39 28,990.07 28,982.83 28,990.07 2,496.5K
12:36 28,984.59 28,986.16 28,979.72 28,986.16 1,448.9K
12:37 28,983.67 28,983.67 28,978.54 28,978.54 619.0K
12:38 29,001.53 29,001.53 28,995.48 28,995.48 487.3K
12:39 28,982.51 28,986.73 28,982.51 28,983.97 412.7K
12:40 28,983.97 28,994.26 28,983.97 28,994.26 1,037.3K
12:41 28,995.18 29,016.83 28,995.18 29,016.83 1,047.3K
12:42 29,015.91 29,015.91 29,012.89 29,012.89 532.4K
12:43 29,016.83 29,019.59 29,014.73 29,014.73 443.4K
12:44 29,013.81 29,014.73 28,998.80 28,998.80 1,062.7K
12:45 29,006.96 29,017.49 29,006.96 29,017.49 344.3K
12:46 29,011.05 29,012.89 29,006.84 29,012.89 318.1K
12:47 29,012.89 29,015.65 29,012.89 29,015.65 410.4K
12:48 29,013.54 29,017.17 29,012.04 29,012.04 647.7K
12:49 29,016.25 29,018.36 29,016.25 29,018.36 1,700.2K
12:50 29,019.28 29,026.81 29,019.28 29,021.03 1,009.8K
12:51 29,023.79 29,028.24 29,023.79 29,028.24 406.9K
12:52 29,033.75 29,046.62 29,030.08 29,039.26 740.2K
12:53 29,042.02 29,042.02 29,016.65 29,016.65 1,206.0K
12:54 29,014.55 29,018.23 29,014.55 29,018.23 630.2K
12:55 29,018.23 29,027.69 29,018.23 29,022.82 822.6K
12:56 29,024.93 29,029.53 29,017.57 29,019.41 628.2K
12:57 29,019.41 29,019.41 29,015.20 29,017.04 1,024.7K
12:58 29,021.25 29,055.24 29,021.25 29,036.85 2,525.1K
12:59 29,051.56 29,055.24 29,049.46 29,055.24 537.1K
13:00 29,041.45 29,064.05 29,041.45 29,061.30 360.9K
13:01 29,062.21 29,063.43 29,058.56 29,058.56 413.2K
13:02 29,059.75 29,072.62 29,059.75 29,072.62 376.6K
13:03 29,073.28 29,073.28 29,057.91 29,057.91 486.4K
13:04 29,055.81 29,055.81 29,053.70 29,053.70 312.1K
13:05 29,057.91 29,057.91 29,056.99 29,056.99 433.9K
13:06 29,056.07 29,060.66 29,056.07 29,056.45 259.7K
13:07 29,060.66 29,060.66 29,059.74 29,059.74 3,699.3K
13:08 29,059.74 29,059.74 29,048.84 29,048.84 366.3K
13:09 29,055.15 29,055.15 29,053.05 29,054.23 966.1K
13:10 29,054.23 29,054.23 29,052.13 29,052.13 1,544.3K
13:11 29,054.23 29,054.23 29,035.55 29,040.03 1,629.1K
13:12 29,040.03 29,041.48 29,039.38 29,041.48 380.1K
13:13 29,040.56 29,040.56 29,039.64 29,039.64 241.2K
13:14 29,037.54 29,048.66 29,034.51 29,048.66 359.2K
13:15 29,050.77 29,055.36 29,046.93 29,053.25 253.2K
13:16 29,052.33 29,054.17 29,045.71 29,045.71 257.0K
13:17 29,043.88 29,054.78 29,043.88 29,054.78 355.2K
13:18 29,052.68 29,056.89 29,052.68 29,056.89 268.1K
13:19 29,048.09 29,054.41 29,048.09 29,053.22 317.8K
13:20 29,053.22 29,053.22 29,052.30 29,052.30 355.9K
13:21 29,050.20 29,050.20 29,049.28 29,050.20 267.7K
13:22 29,049.28 29,049.28 29,047.44 29,047.44 323.2K
13:23 29,047.44 29,047.44 29,045.33 29,046.52 361.0K
13:24 29,046.52 29,046.52 29,020.89 29,021.20 364.1K
13:25 29,014.89 29,021.20 29,014.89 29,019.10 530.9K
13:26 29,010.56 29,011.51 29,010.56 29,011.51 718.1K
13:27 29,011.51 29,012.43 29,006.65 29,012.43 294.8K
13:28 29,010.33 29,011.51 29,008.75 29,011.51 224.0K
13:29 29,010.59 29,010.59 29,007.57 29,007.57 289.6K
13:30 29,008.49 29,009.41 29,008.49 29,009.41 464.7K
13:31 28,997.66 29,000.95 28,997.66 28,998.85 371.7K
13:32 29,002.52 29,004.36 28,997.39 28,997.39 338.9K
13:33 29,000.68 29,006.20 29,000.68 29,000.68 420.5K
13:34 29,001.60 29,007.12 29,001.60 29,003.44 277.6K
13:35 29,003.44 29,003.44 28,998.58 28,999.49 541.3K
13:36 28,999.49 28,999.49 28,997.66 28,997.66 240.3K
13:37 28,993.44 28,997.05 28,990.36 28,990.36 304.4K
13:38 28,991.28 28,991.28 28,987.60 28,988.25 256.3K
13:39 28,988.25 28,989.44 28,982.20 28,982.20 3,212.3K
13:40 28,981.94 28,981.94 28,974.70 28,977.07 245.2K
13:41 28,975.89 28,982.20 28,975.89 28,979.18 447.7K
13:42 28,979.18 28,991.66 28,979.18 28,988.25 277.3K
13:43 28,994.03 28,994.03 28,989.82 28,990.08 260.7K
13:44 28,987.98 28,991.66 28,976.53 28,976.53 338.3K
13:45 28,981.66 28,987.83 28,981.66 28,987.83 305.0K
13:46 28,977.45 28,978.37 28,974.16 28,975.61 239.6K
13:47 28,993.41 28,993.67 28,985.25 28,986.17 652.6K
13:48 28,987.09 28,993.41 28,987.09 28,993.41 354.6K
13:49 28,993.14 28,995.25 28,989.74 28,989.74 236.3K
13:50 28,989.74 29,015.37 28,989.74 29,015.37 300.8K
13:51 29,017.48 29,017.48 28,996.98 28,999.08 352.7K
13:52 28,996.98 28,996.98 28,988.56 28,990.66 234.7K
13:53 29,011.16 29,014.45 29,010.24 29,010.24 355.6K
13:54 29,008.14 29,010.24 29,008.14 29,008.14 267.8K
13:55 29,010.24 29,010.24 29,004.19 29,005.38 262.4K
13:56 29,003.27 29,005.38 28,950.53 28,950.53 320.1K
13:57 28,945.10 28,945.10 28,938.78 28,945.10 476.1K
13:58 28,942.99 28,960.17 28,942.99 28,958.06 631.6K
13:59 28,958.06 28,980.67 28,958.06 28,980.67 240.5K
14:00 28,980.67 28,984.34 28,976.46 28,984.34 410.4K
14:01 28,986.77 28,986.77 28,983.75 28,986.77 245.5K
14:02 28,988.88 28,991.90 28,988.88 28,990.98 248.0K
14:03 28,988.88 28,990.98 28,988.88 28,990.98 294.4K
14:04 28,998.48 28,998.48 28,992.78 28,992.78 513.3K
14:05 28,989.76 28,989.76 28,987.65 28,989.76 332.8K
14:06 28,989.76 28,990.68 28,989.76 28,989.76 376.7K
14:07 28,989.76 28,989.76 28,981.87 28,981.87 288.9K
14:08 28,981.87 28,984.90 28,947.22 28,947.22 407.1K
14:09 28,944.20 28,964.97 28,942.36 28,964.97 308.3K
14:10 28,964.97 28,964.97 28,962.86 28,962.86 261.5K
14:11 28,960.75 28,965.62 28,960.75 28,961.03 431.3K
14:12 28,959.84 28,977.02 28,959.84 28,967.68 8,416.6K
14:13 28,959.26 28,971.89 28,959.26 28,960.17 896.4K
14:14 28,964.69 28,976.43 28,964.69 28,976.43 457.0K
14:15 28,974.33 28,976.02 28,970.38 28,976.02 601.4K
14:16 28,970.89 28,974.04 28,967.72 28,974.04 3,558.1K
14:17 28,972.85 28,976.14 28,964.40 28,966.50 590.6K
14:18 28,970.71 28,977.03 28,970.71 28,974.92 811.1K
14:19 28,978.87 28,983.85 28,974.92 28,983.85 379.3K
14:20 28,977.68 28,977.68 28,973.47 28,974.39 266.7K
14:21 28,972.51 28,975.51 28,969.20 28,969.20 608.4K
14:22 28,971.30 28,973.41 28,964.87 28,964.87 556.7K
14:23 28,964.87 28,964.87 28,964.87 28,964.87 223.3K
14:24 28,963.95 28,966.05 28,959.74 28,959.74 228.4K
14:25 28,963.95 28,963.95 28,963.95 28,963.95 356.6K
14:26 28,965.14 28,965.14 28,963.03 28,963.03 284.1K
14:27 28,963.03 28,965.14 28,963.03 28,965.14 512.5K
14:28 28,958.82 28,965.14 28,958.82 28,963.03 869.1K
14:29 28,963.03 28,965.14 28,960.92 28,965.14 342.8K
14:30 28,967.24 28,967.24 28,965.14 28,965.14 266.7K
14:31 28,963.03 28,963.03 28,958.82 28,963.03 239.7K
14:32 28,963.03 28,963.03 28,963.03 28,963.03 240.1K
14:33 28,963.03 28,963.03 28,960.92 28,960.92 403.1K
14:34 28,960.92 28,969.35 28,958.82 28,969.35 638.1K
14:35 28,981.09 28,981.09 28,976.77 28,978.87 1,422.6K
14:36 28,976.77 28,976.77 28,974.66 28,976.24 266.9K
14:37 28,978.07 28,979.91 28,973.86 28,978.99 239.8K
14:38 28,985.31 28,990.17 28,983.21 28,990.17 305.0K
14:39 28,967.57 28,967.57 28,964.28 28,966.38 242.9K
14:40 28,966.38 28,966.38 28,964.28 28,965.17 359.4K
14:41 28,965.17 28,965.17 28,954.64 28,958.86 294.3K
14:42 28,960.96 28,963.09 28,960.96 28,963.09 319.1K
14:43 28,962.17 28,962.17 28,957.96 28,959.15 644.6K
14:44 28,958.23 28,958.23 28,954.02 28,958.23 425.5K
14:45 28,956.12 28,973.33 28,951.91 28,973.33 440.6K
14:46 28,975.43 28,975.43 28,972.11 28,972.11 319.6K
14:47 28,970.01 28,972.38 28,970.01 28,972.38 266.5K
14:48 28,972.38 28,982.11 28,972.38 28,977.90 354.3K
14:49 28,977.90 28,977.90 28,976.98 28,976.98 283.2K
14:50 28,976.98 28,976.98 28,974.87 28,974.87 419.8K
14:51 28,970.66 28,974.87 28,970.66 28,974.87 711.2K
14:52 28,976.98 28,976.98 28,969.74 28,969.74 288.7K
14:53 28,972.12 28,974.22 28,972.12 28,972.12 245.6K
14:54 28,973.03 28,975.79 28,973.03 28,973.42 339.4K
14:55 28,977.63 28,984.60 28,977.63 28,984.60 261.4K
14:56 28,984.60 28,984.60 28,977.63 28,977.63 459.9K
14:57 28,970.02 28,978.18 28,970.02 28,978.18 417.2K
14:58 28,977.26 28,977.26 28,973.70 28,973.70 611.4K
14:59 28,976.99 28,983.40 28,976.99 28,983.40 291.2K
15:00 28,996.04 28,996.04 28,989.72 28,990.91 1,021.8K
15:01 28,992.40 28,997.79 28,992.40 28,997.79 896.9K
15:02 28,997.79 29,002.00 28,997.79 29,002.00 880.5K
15:03 28,999.90 29,005.33 28,997.79 29,005.33 239.2K
15:04 29,005.33 29,005.33 29,001.12 29,001.12 313.0K
15:05 29,005.33 29,005.33 29,003.22 29,005.33 278.1K
15:06 29,009.54 29,009.54 29,001.12 29,005.33 650.7K
15:07 29,005.33 29,006.25 29,004.14 29,006.25 235.0K
15:08 29,006.25 29,013.87 29,004.14 29,010.84 589.6K
15:09 29,010.58 29,014.25 29,010.58 29,014.25 954.3K
15:10 29,018.32 29,018.32 29,008.59 29,008.59 995.6K
15:11 29,012.80 29,012.80 29,008.86 29,011.61 595.1K
15:12 29,009.51 29,013.72 29,009.51 29,013.72 255.9K
15:13 29,013.72 29,018.85 29,013.72 29,014.64 486.9K
15:14 29,014.64 29,014.64 29,010.43 29,014.64 272.2K
15:15 29,014.64 29,014.64 29,010.43 29,010.43 234.3K
15:16 29,014.64 29,022.17 29,014.64 29,021.25 345.8K
15:17 29,021.25 29,023.36 29,021.25 29,021.25 393.0K
15:18 29,013.92 29,018.13 29,013.92 29,013.92 404.7K
15:19 29,013.92 29,013.92 29,013.92 29,013.92 245.6K
15:20 29,021.25 29,021.25 29,007.87 29,013.92 423.2K
15:21 29,016.68 29,035.36 29,016.68 29,025.75 5,189.5K
15:22 29,031.83 29,046.57 29,031.83 29,046.57 1,140.9K
15:23 29,043.81 29,047.14 29,043.81 29,046.22 280.1K
15:24 29,046.22 29,048.32 29,044.38 29,046.48 346.8K
15:25 29,044.38 29,044.38 29,044.38 29,044.38 248.4K
15:26 29,044.38 29,048.29 29,032.63 29,048.29 418.1K
15:27 29,046.48 29,046.48 29,041.05 29,041.05 235.4K
15:28 29,032.63 29,051.58 29,032.63 29,051.58 371.5K
15:29 29,046.45 29,052.76 29,046.45 29,052.76 393.6K
15:30 29,053.68 29,053.68 29,038.00 29,038.00 451.7K
15:31 29,035.89 29,044.69 29,035.89 29,044.69 374.8K
15:32 29,044.39 29,044.39 29,042.28 29,044.39 306.2K
15:33 29,035.35 29,039.56 29,035.35 29,036.53 375.7K
15:34 29,026.01 29,042.85 29,026.01 29,042.85 1,429.2K
15:35 29,043.23 29,043.23 29,028.38 29,028.38 263.3K
15:36 29,032.59 29,044.91 29,030.76 29,044.91 257.3K
15:37 29,027.73 29,029.84 29,021.41 29,023.52 249.7K
15:38 29,036.48 29,047.39 29,036.48 29,047.39 336.9K
15:39 29,044.36 29,044.36 29,025.08 29,025.08 258.1K
15:40 29,025.08 29,025.08 29,021.14 29,022.06 768.0K
15:41 29,022.06 29,022.06 29,017.85 29,017.85 267.2K
15:42 29,022.06 29,022.06 29,022.06 29,022.06 305.6K
15:43 29,022.06 29,022.06 29,017.85 29,022.06 229.2K
15:44 29,022.06 29,022.06 29,022.06 29,022.06 256.0K
15:45 29,019.95 29,019.95 29,017.85 29,017.85 240.5K
15:46 29,017.85 29,023.28 29,015.74 29,023.28 246.1K
15:47 29,023.28 29,023.28 29,021.17 29,023.00 267.8K
15:48 29,028.78 29,028.78 29,028.78 29,028.78 278.2K
15:49 29,028.78 29,028.78 29,024.57 29,024.57 305.4K
15:50 29,026.67 29,029.43 29,026.67 29,029.43 283.5K
15:51 29,029.43 29,031.54 29,029.43 29,029.43 229.1K
15:52 29,037.06 29,038.89 29,034.68 29,036.79 629.9K
15:53 29,036.79 29,036.79 29,032.58 29,032.58 491.4K
15:54 29,032.58 29,032.58 29,019.61 29,027.15 369.7K
15:55 29,027.15 29,029.25 29,022.94 29,027.15 551.6K
15:56 29,023.20 29,025.31 29,020.45 29,020.45 283.4K
15:57 29,022.56 29,022.56 29,007.07 29,013.38 281.7K
15:58 29,013.38 29,018.78 29,012.46 29,018.78 310.9K
15:59 29,018.78 29,018.78 29,013.96 29,013.96 307.0K
16:00 29,013.04 29,013.04 29,013.04 29,013.04 338.3K
16:01 29,013.04 29,013.04 29,013.04 29,013.04 234.3K
16:02 29,006.73 29,008.83 29,006.73 29,007.91 381.8K
16:03 29,008.18 29,014.50 29,001.86 29,014.50 332.7K
16:04 29,012.39 29,012.39 29,007.88 29,007.88 243.0K
16:05 29,001.56 29,001.56 28,997.01 28,997.31 260.8K
16:06 28,990.99 28,995.20 28,990.99 28,995.20 321.6K
16:07 28,988.88 28,995.20 28,988.88 28,995.20 294.6K
16:08 28,995.20 28,995.20 28,991.26 28,991.26 266.3K
16:09 28,991.26 28,992.15 28,991.26 28,992.15 403.8K
16:10 28,987.94 28,989.12 28,987.02 28,989.12 327.1K
16:11 28,980.97 28,987.29 28,976.76 28,980.97 1,387.0K
16:12 28,974.65 28,974.65 28,972.55 28,972.55 3,095.4K
16:13 28,972.55 28,972.55 28,972.55 28,972.55 206.6K
16:14 28,972.55 28,972.55 28,972.55 28,972.55 326.4K
16:15 28,972.55 28,980.08 28,972.55 28,980.08 333.3K
16:16 28,980.08 28,982.19 28,975.87 28,975.87 1,446.4K
16:17 28,973.77 28,973.77 28,963.24 28,963.24 1,483.6K
16:18 28,963.24 28,963.24 28,959.03 28,959.03 2,654.1K
16:19 28,910.60 28,919.02 28,900.07 28,900.07 12,740.3K
16:20 28,904.28 28,912.71 28,904.28 28,912.71 1,768.4K
16:21 28,921.13 28,929.66 28,914.81 28,929.66 880.3K
16:22 28,935.97 28,935.97 28,933.87 28,935.97 1,488.6K
16:23 28,935.97 28,942.29 28,927.84 28,927.84 752.2K
16:24 28,927.84 28,934.16 28,927.84 28,927.84 1,156.8K
16:25 28,927.84 28,934.16 28,927.84 28,929.95 292.8K
16:26 28,929.95 28,932.61 28,907.34 28,932.61 2,969.2K
16:27 28,917.87 28,930.51 28,917.87 28,917.87 658.0K
16:28 28,922.08 28,929.05 28,922.08 28,929.05 606.5K
16:29 28,929.05 28,929.05 28,922.09 28,922.09 201.2K
16:30 28,922.09 28,927.49 28,921.44 28,922.36 5,123.7K
16:31 28,922.36 28,924.73 28,918.41 28,918.41 249.8K
16:32 28,916.31 28,938.91 28,916.31 28,938.91 273.6K
16:33 28,941.02 28,941.02 28,938.91 28,938.91 265.8K
16:34 28,938.91 28,938.91 28,935.89 28,938.91 249.5K
16:35 28,937.99 28,937.99 28,928.65 28,934.05 1,010.3K
16:36 28,925.63 28,958.49 28,925.63 28,958.49 628.8K
16:37 28,950.07 28,956.77 28,950.07 28,956.77 763.4K
16:38 28,956.77 28,963.09 28,946.56 28,946.56 784.3K
16:39 28,962.55 28,966.76 28,962.55 28,964.39 795.6K
16:40 28,964.39 28,966.76 28,962.55 28,966.76 249.6K
16:41 28,962.55 28,962.55 28,956.24 28,956.24 309.4K
16:42 28,954.13 28,960.18 28,954.13 28,960.18 401.0K
16:43 28,958.06 28,960.17 28,958.06 28,960.17 249.7K
16:44 28,960.17 28,965.59 28,960.17 28,965.59 233.7K
16:45 28,965.59 28,965.59 28,963.49 28,963.49 200.6K
16:46 28,969.81 28,969.81 28,963.49 28,963.49 320.2K
16:47 28,965.98 28,965.98 28,957.17 28,957.17 1,056.2K
16:48 28,957.17 28,961.38 28,955.34 28,959.55 273.6K
16:49 28,955.03 28,959.25 28,955.03 28,955.03 233.7K
16:50 28,961.35 28,962.55 28,952.02 28,962.55 304.2K
16:51 28,962.55 28,967.68 28,962.55 28,967.68 216.9K
16:52 28,967.68 28,967.68 28,959.71 28,959.71 287.8K
16:53 28,959.71 28,961.82 28,957.61 28,961.82 206.1K
16:54 28,957.61 28,957.61 28,957.61 28,957.61 236.4K
16:55 28,957.61 28,966.03 28,955.50 28,961.82 416.8K
16:56 28,959.71 28,959.71 28,955.50 28,955.50 249.5K
16:57 28,955.50 28,957.87 28,953.40 28,957.87 222.1K
16:58 28,958.90 28,958.90 28,951.66 28,951.66 309.9K
16:59 28,951.66 28,953.77 28,951.66 28,953.77 206.6K
17:00 28,951.66 28,953.77 28,951.66 28,953.77 298.3K
17:01 28,955.87 28,955.87 28,953.77 28,953.77 466.9K
17:02 28,953.77 28,953.77 28,951.66 28,951.66 238.7K
17:03 28,949.56 28,949.56 28,949.56 28,949.56 227.6K
17:04 28,951.66 28,974.82 28,951.66 28,974.82 1,261.3K
17:05 28,974.82 28,981.14 28,974.82 28,979.03 897.8K
17:06 28,972.72 28,979.03 28,972.72 28,975.74 3,277.7K
17:07 28,968.51 28,968.51 28,961.89 28,961.89 695.7K
17:08 28,968.20 28,968.20 28,956.38 28,956.38 435.1K
17:09 28,956.38 28,958.49 28,956.38 28,958.49 195.2K
17:10 28,958.49 28,958.79 28,956.38 28,958.79 192.8K
17:11 28,956.68 28,956.68 28,954.58 28,954.58 211.5K
17:12 28,954.58 28,954.58 28,952.47 28,952.47 200.6K
17:13 28,950.63 28,953.39 28,949.72 28,953.39 195.8K
17:14 28,953.39 28,953.39 28,953.39 28,953.39 342.0K
17:15 28,953.39 28,953.39 28,951.28 28,951.28 434.2K
17:16 28,949.17 28,957.60 28,949.17 28,953.39 581.1K
17:17 28,952.19 28,952.19 28,943.01 28,943.01 275.6K
17:18 28,943.01 28,951.43 28,943.01 28,951.43 189.8K
17:19 28,945.11 28,945.11 28,933.37 28,933.37 250.5K
17:20 28,935.47 28,940.07 28,935.47 28,940.07 236.0K
17:21 28,939.80 28,942.56 28,939.80 28,942.56 222.1K
17:22 28,949.90 28,952.07 28,949.90 28,952.07 1,227.7K
17:23 28,953.91 28,954.82 28,953.91 28,954.82 227.4K
17:24 28,955.74 28,957.26 28,955.74 28,957.26 281.7K
17:25 28,957.26 28,957.26 28,952.98 28,952.98 207.6K
17:26 28,952.98 28,952.98 28,950.87 28,950.87 228.1K
17:27 28,950.87 28,950.87 28,932.81 28,932.81 1,932.9K
17:28 28,934.91 28,934.91 28,930.70 28,932.81 276.3K
17:29 28,930.70 28,933.41 28,930.70 28,933.15 320.3K
17:30 28,933.15 28,940.68 28,933.15 28,938.84 195.8K
17:31 28,940.95 28,940.95 28,938.84 28,940.95 390.3K
17:32 28,939.76 28,940.95 28,938.84 28,940.95 308.9K
17:33 28,940.95 28,940.95 28,938.84 28,938.84 200.4K
17:34 28,945.16 28,945.16 28,938.84 28,945.16 201.3K
17:35 28,938.84 28,960.82 28,938.84 28,958.71 1,418.3K
17:36 28,959.63 28,959.63 28,955.42 28,955.42 505.7K
17:37 28,955.42 28,978.58 28,953.31 28,978.58 609.6K
17:38 28,970.15 28,970.15 28,957.52 28,957.52 244.2K
17:39 28,957.52 28,957.52 28,955.42 28,957.52 195.3K
17:40 28,957.52 28,957.52 28,953.31 28,954.23 219.8K
17:41 28,964.76 28,964.76 28,961.73 28,961.73 255.0K
17:42 28,961.73 28,968.05 28,959.63 28,968.05 217.3K
17:43 28,970.15 28,970.15 28,965.68 28,969.89 1,572.2K
17:44 28,969.89 28,969.89 28,961.73 28,961.73 639.0K
17:45 28,961.73 28,961.73 28,959.93 28,959.93 203.7K
17:46 28,957.82 28,968.35 28,957.82 28,957.82 330.0K
17:47 28,955.72 28,959.40 28,955.72 28,959.40 216.7K
17:48 28,957.29 28,959.40 28,957.29 28,959.40 216.7K
17:49 28,958.21 28,963.07 28,957.29 28,957.29 297.5K
17:50 28,955.19 28,974.14 28,955.19 28,967.82 717.5K
17:51 28,972.03 28,977.16 28,965.71 28,965.71 527.1K
17:52 28,962.69 28,984.66 28,962.69 28,976.24 511.0K
17:53 28,972.03 28,972.03 28,969.92 28,969.92 211.6K
17:54 28,969.92 28,971.11 28,965.71 28,971.11 244.2K
17:55 28,964.79 28,972.03 28,947.95 28,947.95 5,423.7K
17:56 28,945.84 28,947.95 28,944.00 28,944.00 569.4K
17:57 28,941.90 28,951.54 28,941.90 28,950.35 1,043.2K
17:58 28,954.02 28,954.02 28,948.89 28,948.89 301.0K
17:59 28,946.79 28,950.46 28,946.79 28,948.36 818.3K
18:00 28,949.93 28,955.45 28,947.17 28,947.17 403.1K
18:01 28,945.61 28,947.71 28,943.50 28,947.71 468.7K
18:02 28,947.71 28,953.24 28,944.98 28,944.98 364.9K
18:03 28,944.98 28,956.01 28,944.98 28,951.68 791.4K
18:04 28,951.42 28,956.01 28,951.42 28,956.01 232.8K
18:05 28,960.82 28,960.82 28,949.90 28,949.90 282.0K
18:06 28,949.90 28,957.51 28,949.90 28,955.41 461.3K
18:07 28,967.12 28,967.12 28,958.70 28,960.80 1,480.8K
18:08 28,954.75 28,954.75 28,950.81 28,950.81 201.8K
18:09 28,965.25 28,965.25 28,952.99 28,954.82 367.9K
18:10 28,963.90 28,968.88 28,960.61 28,960.61 616.4K
18:11 28,961.26 28,963.10 28,961.26 28,963.10 531.6K
18:12 28,963.10 28,963.10 28,961.26 28,961.26 281.6K
18:13 28,961.26 28,965.46 28,961.26 28,965.46 325.8K
18:14 28,959.14 28,971.89 28,959.14 28,965.57 184.8K
18:15 28,968.33 28,973.84 28,968.33 28,973.84 654.2K
18:16 28,970.17 28,972.27 28,970.17 28,972.27 200.4K
18:17 28,975.30 28,975.30 28,962.78 28,962.78 217.2K
18:18 28,963.05 28,963.05 28,963.05 28,963.05 238.4K
18:19 28,963.05 28,963.05 28,961.21 28,961.21 217.4K
18:20 28,961.21 28,968.75 28,961.21 28,968.75 87.6K
18:21 28,968.75 28,983.05 28,968.75 28,978.84 87.4K
18:22 28,978.84 28,989.37 28,978.84 28,989.37 92.2K
18:23 28,987.26 28,987.26 28,983.05 28,984.57 60.3K
18:24 28,988.78 28,988.78 28,988.78 28,988.78 48.1K
18:25 28,988.78 28,993.64 28,988.78 28,993.64 297.1K
18:26 28,993.64 28,993.64 28,993.64 28,993.64 108.5K
18:27 28,993.64 28,995.75 28,993.64 28,995.75 92.3K
18:28 29,040.96 29,040.96 29,037.63 29,037.63 464.0K
18:29 29,039.74 29,041.84 29,039.74 29,041.84 395.9K
18:30 29,011.70 29,013.81 29,011.70 29,011.70 52.1K
18:31 29,011.70 29,013.81 29,005.85 29,005.85 76.1K
18:32 29,005.85 29,006.76 29,000.75 29,000.75 54.2K
18:33 29,000.75 29,002.85 29,000.75 29,002.85 67.0K
18:34 29,002.85 29,002.85 28,984.46 28,984.46 422.8K
18:35 28,988.14 28,990.97 28,975.92 28,990.97 982.7K
18:36 28,978.39 28,978.39 28,976.29 28,976.29 300.7K
18:37 28,976.29 28,982.98 28,976.29 28,982.98 155.4K
18:38 28,982.98 28,997.82 28,982.98 28,997.82 87.6K
18:39 28,997.82 28,997.82 28,995.72 28,997.82 103.1K
18:40 28,976.14 28,976.14 28,976.14 28,976.14 27.2K
18:51 29,018.04 29,018.04 29,018.04 29,018.04 723.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし