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 29,012.29 29,012.29 29,007.92 29,007.92 1,243.5K
10:01 29,011.59 29,049.64 29,011.59 29,049.64 76.5K
10:02 29,050.56 29,050.56 29,043.17 29,043.17 752.0K
10:03 29,042.25 29,051.89 29,027.18 29,051.89 194.9K
10:04 29,062.42 29,062.42 29,047.81 29,047.81 498.7K
10:05 29,054.13 29,067.17 29,054.13 29,067.17 280.1K
10:06 29,067.17 29,076.82 29,067.17 29,076.82 667.4K
10:07 29,080.49 29,080.49 29,069.64 29,076.60 1,419.0K
10:08 29,072.09 29,072.09 29,069.98 29,069.98 160.6K
10:09 29,072.09 29,072.09 29,036.29 29,036.29 161.2K
10:10 29,034.48 29,050.74 29,034.48 29,050.74 136.6K
10:11 29,054.41 29,054.41 29,050.20 29,050.20 41.0K
10:12 29,050.20 29,058.47 29,037.42 29,037.42 764.2K
10:13 29,050.05 29,052.15 29,050.05 29,052.15 38.0K
10:14 29,052.15 29,052.15 29,043.45 29,049.77 480.4K
10:15 29,045.18 29,047.29 29,025.01 29,025.01 480.6K
10:16 29,017.48 29,017.48 28,994.01 28,994.01 8,252.6K
10:17 28,994.01 28,994.01 28,987.59 28,987.59 463.0K
10:18 28,987.59 29,007.77 28,987.59 29,007.77 46.2K
10:19 29,007.16 29,007.16 29,006.97 29,006.97 5.9K
10:20 28,994.30 28,994.30 28,990.09 28,990.09 213.9K
10:21 28,968.95 28,968.95 28,957.20 28,957.20 234.3K
10:22 28,964.73 28,964.73 28,959.31 28,959.31 117.8K
10:23 28,959.31 28,959.31 28,940.65 28,940.65 101.5K
10:24 28,941.85 28,941.85 28,935.79 28,937.90 587.8K
10:25 28,933.69 28,933.69 28,927.25 28,929.36 2,833.4K
10:26 28,929.36 28,939.00 28,929.36 28,939.00 2,529.0K
10:27 28,939.00 28,962.14 28,939.00 28,953.72 434.1K
10:28 28,953.72 28,973.92 28,953.72 28,973.92 1,862.5K
10:29 28,962.18 28,969.71 28,962.18 28,969.71 379.2K
10:30 28,969.71 28,979.35 28,969.71 28,977.52 13.1K
10:31 28,993.89 28,993.89 28,976.71 28,976.71 89.5K
10:32 29,011.06 29,011.06 28,991.78 28,991.78 245.3K
10:33 28,991.78 28,993.89 28,991.78 28,993.89 56.1K
10:34 28,993.89 28,995.99 28,991.78 28,995.99 76.2K
10:35 29,008.96 29,011.06 28,993.89 28,993.89 61.1K
10:36 28,995.99 28,997.83 28,995.99 28,997.83 16.5K
10:37 28,999.93 29,011.89 28,975.43 29,011.89 204.2K
10:38 29,011.89 29,011.89 28,995.61 28,995.61 190.3K
10:39 28,995.61 28,995.61 28,986.28 28,986.28 20.5K
10:40 28,994.70 28,994.70 28,986.28 28,986.28 178.7K
10:41 28,992.59 28,992.59 28,977.52 28,982.95 24.0K
10:42 28,982.95 28,982.95 28,981.73 28,981.73 14.9K
10:43 28,973.31 28,973.31 28,969.10 28,969.10 270.8K
10:44 28,969.10 28,969.10 28,969.10 28,969.10 303.4K
10:45 28,962.68 28,962.68 28,907.71 28,907.71 1,518.8K
10:46 28,907.71 28,907.71 28,907.71 28,907.71 19.0K
10:47 28,914.13 28,938.84 28,914.13 28,936.74 246.9K
10:48 28,934.63 28,943.05 28,934.63 28,943.05 1,042.0K
10:49 28,947.27 28,955.69 28,947.27 28,955.69 1,078.5K
10:50 28,955.69 28,955.69 28,950.59 28,950.59 126.6K
10:51 28,950.59 28,954.26 28,950.59 28,954.26 2.1K
10:52 28,958.47 28,963.90 28,958.47 28,963.90 64.2K
10:53 28,963.90 28,964.20 28,962.10 28,962.10 47.8K
10:54 28,962.40 28,969.94 28,962.40 28,969.94 51.4K
10:55 28,967.83 28,967.83 28,959.99 28,959.99 75.6K
10:56 28,959.99 28,959.99 28,959.69 28,959.69 0.2K
10:57 28,959.69 28,961.79 28,959.69 28,961.79 5.4K
10:58 28,963.90 28,963.90 28,948.22 28,948.22 71.2K
10:59 28,948.22 28,948.22 28,944.01 28,944.01 54.2K
11:00 28,951.55 28,955.76 28,951.55 28,951.55 236.8K
11:01 28,956.14 28,969.99 28,956.14 28,969.99 100.4K
11:02 28,971.82 28,971.82 28,964.48 28,964.48 16.5K
11:03 28,964.48 28,966.32 28,962.11 28,962.11 23.1K
11:04 28,962.11 28,962.11 28,961.20 28,961.20 69.6K
11:05 28,961.20 28,963.95 28,961.20 28,963.95 94.8K
11:06 28,961.84 28,964.60 28,961.84 28,964.60 63.1K
11:07 28,963.03 28,963.03 28,963.03 28,963.03 285.2K
11:08 28,947.96 28,950.07 28,947.96 28,947.96 139.3K
11:09 28,970.57 28,970.57 28,970.57 28,970.57 17.9K
11:10 28,970.57 28,972.67 28,970.57 28,970.57 10.8K
11:11 28,970.57 28,980.21 28,970.57 28,974.69 38.3K
11:12 28,974.69 28,974.69 28,972.59 28,972.59 59.6K
11:13 28,978.10 28,978.10 28,978.10 28,978.10 102.6K
11:14 28,980.21 28,980.21 28,980.21 28,980.21 59.6K
11:15 28,980.21 28,980.21 28,978.10 28,978.10 92.1K
11:16 28,978.10 28,978.10 28,955.50 28,955.50 4.2K
11:17 28,955.50 28,955.50 28,949.98 28,952.09 84.5K
11:18 28,951.80 28,953.90 28,951.80 28,951.80 634.9K
11:19 28,953.90 28,997.10 28,953.90 28,972.38 1,129.8K
11:20 28,972.38 28,972.38 28,972.38 28,972.38 579.3K
11:21 28,974.49 28,976.60 28,974.49 28,975.38 492.2K
11:22 28,973.28 28,973.28 28,971.17 28,971.17 341.3K
11:23 28,971.17 29,060.22 28,971.17 29,022.54 1,093.0K
11:24 29,022.54 29,022.54 29,016.19 29,016.19 634.6K
11:25 29,018.30 29,018.92 29,016.19 29,018.92 1,177.9K
11:26 29,018.92 29,018.92 29,005.07 29,005.07 1,128.8K
11:27 29,005.07 29,005.07 29,000.48 29,000.48 6.3K
11:28 29,000.48 29,002.59 28,998.38 29,002.59 454.5K
11:29 28,995.05 28,995.05 28,995.05 28,995.05 6.3K
11:30 28,995.05 28,997.43 28,991.11 28,997.43 46.6K
11:31 28,997.43 28,997.43 28,993.22 28,995.05 365.2K
11:32 28,995.05 28,998.67 28,995.05 28,998.67 658.8K
11:33 28,998.36 29,002.58 28,998.36 29,002.58 29.3K
11:34 29,002.58 29,002.58 29,002.58 29,002.58 10.8K
11:35 29,002.58 29,002.58 29,000.18 29,000.18 36.6K
11:36 29,000.18 29,004.39 29,000.18 29,002.29 538.1K
11:37 29,002.29 29,009.82 29,002.29 29,009.82 335.5K
11:38 29,009.82 29,011.93 29,000.18 29,004.39 345.3K
11:39 29,004.39 29,004.39 29,004.39 29,004.39 156.5K
11:40 29,003.48 29,003.48 29,003.48 29,003.48 27.9K
11:41 29,003.48 29,025.76 29,003.48 29,025.76 424.1K
11:42 29,025.76 29,025.76 29,015.23 29,015.23 5.4K
11:43 29,015.23 29,015.23 29,015.23 29,015.23 27.9K
11:44 29,015.23 29,016.12 29,007.70 29,016.12 58.8K
11:45 29,022.43 29,022.43 29,020.33 29,020.33 249.6K
11:46 29,020.33 29,028.75 29,020.33 29,028.75 141.1K
11:47 29,028.75 29,046.30 29,028.75 29,046.30 227.1K
11:48 29,046.30 29,047.11 29,046.30 29,047.11 228.7K
11:49 29,032.38 29,032.38 29,030.27 29,030.27 287.5K
11:50 29,030.27 29,030.27 29,026.06 29,026.06 10.8K
11:51 29,026.06 29,030.27 29,026.06 29,029.66 11.1K
11:52 29,030.88 29,030.88 29,029.66 29,029.66 44.4K
11:53 29,029.66 29,029.66 29,025.45 29,025.45 37.9K
11:54 29,025.45 29,029.66 29,025.45 29,029.66 19.7K
11:55 29,030.58 29,030.58 29,026.37 29,026.37 110.9K
11:56 29,026.37 29,027.28 29,026.37 29,027.28 5.6K
11:57 29,027.28 29,031.49 29,027.28 29,031.49 57.3K
11:58 29,030.57 29,033.88 29,030.57 29,033.88 88.6K
11:59 29,033.88 29,040.52 29,025.45 29,040.52 110.1K
12:00 29,017.92 29,046.84 29,017.92 29,046.84 14.7K
12:01 29,045.00 29,045.00 29,045.00 29,045.00 5.5K
12:02 29,045.00 29,045.00 29,038.69 29,038.69 107.9K
12:03 29,038.69 29,038.69 29,034.48 29,034.48 229.7K
12:04 29,040.79 29,040.79 29,040.79 29,040.79 108.6K
12:05 29,040.79 29,040.79 29,040.79 29,040.79 0.0K
12:06 29,040.79 29,040.79 29,040.79 29,040.79 0.0K
12:07 29,040.79 29,040.79 29,040.79 29,040.79 16.3K
12:08 29,030.27 29,033.94 29,030.27 29,033.94 65.7K
12:09 29,033.94 29,033.94 29,033.94 29,033.94 0.0K
12:10 29,033.94 29,035.15 29,033.94 29,035.15 0.4K
12:11 29,035.15 29,049.89 29,035.15 29,049.89 397.2K
12:12 29,047.78 29,047.78 29,047.78 29,047.78 11.5K
12:13 29,047.78 29,047.78 29,020.96 29,020.96 30.1K
12:14 29,020.96 29,020.96 28,998.72 28,998.72 2,406.9K
12:15 29,002.93 29,009.25 29,002.93 29,002.93 60.6K
12:16 29,002.02 29,006.23 29,002.02 29,006.23 69.8K
12:17 29,006.23 29,029.11 29,006.23 29,029.11 121.3K
12:18 29,037.53 29,037.53 29,033.32 29,033.32 387.2K
12:19 29,029.11 29,029.11 29,029.11 29,029.11 27.5K
12:20 29,029.11 29,029.11 29,028.19 29,028.19 6.8K
12:21 29,028.19 29,028.19 29,020.66 29,020.66 11.7K
12:22 29,014.95 29,014.95 29,014.34 29,014.34 17.5K
12:23 29,018.55 29,018.55 29,014.34 29,018.55 71.1K
12:24 29,026.83 29,026.83 29,016.72 29,016.72 35.8K
12:25 29,023.04 29,023.64 29,023.04 29,023.64 53.2K
12:26 29,023.64 29,028.23 29,023.64 29,028.23 1.4K
12:27 29,028.23 29,028.23 29,027.02 29,027.02 5.3K
12:28 29,027.02 29,027.02 29,022.81 29,022.81 13.4K
12:29 29,012.28 29,015.57 29,011.36 29,015.57 113.5K
12:30 29,016.49 29,016.49 28,993.00 28,993.00 513.8K
12:31 28,993.00 28,993.00 28,993.00 28,993.00 62.3K
12:32 28,990.89 29,007.15 28,990.89 29,007.15 416.9K
12:33 29,007.15 29,009.26 28,997.97 28,997.97 403.8K
12:34 28,995.87 29,005.21 28,995.87 29,000.62 1,320.1K
12:35 28,985.55 29,000.62 28,985.55 28,987.39 188.2K
12:36 28,995.02 28,995.02 28,993.18 28,993.18 9.1K
12:37 28,993.18 28,993.18 28,991.08 28,991.08 133.4K
12:38 28,991.08 28,991.08 28,986.49 28,986.76 146.0K
12:39 28,986.76 28,986.76 28,986.76 28,986.76 0.0K
12:40 28,980.45 28,987.66 28,980.45 28,987.66 34.3K
12:41 29,002.73 29,002.73 28,994.30 28,994.30 55.0K
12:42 28,990.63 28,990.63 28,990.63 28,990.63 31.4K
12:43 28,990.63 28,992.74 28,990.63 28,992.74 27.1K
12:44 28,992.74 28,999.06 28,990.63 28,999.06 70.4K
12:45 28,999.06 28,999.06 28,999.06 28,999.06 4.1K
12:46 28,983.99 28,983.99 28,973.46 28,973.46 124.3K
12:47 28,973.46 28,981.88 28,973.46 28,981.88 29.9K
12:48 28,981.88 28,981.88 28,981.88 28,981.88 0.0K
12:49 28,981.88 28,981.88 28,981.88 28,981.88 0.0K
12:50 28,981.88 28,986.47 28,981.88 28,986.47 12.2K
12:51 28,986.47 28,988.57 28,986.47 28,988.57 70.4K
12:52 28,984.36 28,984.36 28,984.36 28,984.36 10.8K
12:53 28,984.36 28,984.36 28,984.36 28,984.36 6.1K
12:54 28,984.36 28,984.36 28,984.36 28,984.36 54.1K
12:55 28,984.36 28,984.36 28,981.95 28,981.95 205.1K
12:56 28,988.27 28,988.27 28,981.95 28,982.26 138.4K
12:57 28,988.57 28,988.57 28,982.26 28,982.26 98.1K
12:58 28,982.26 28,989.79 28,982.26 28,989.79 0.8K
12:59 28,982.26 28,997.00 28,982.26 28,997.00 342.1K
13:00 28,997.00 28,997.00 28,988.57 28,993.33 424.0K
13:01 28,993.33 28,993.33 28,991.22 28,991.22 10.8K
13:02 28,991.22 28,991.22 28,991.22 28,991.22 16.3K
13:03 28,991.22 29,000.01 28,991.22 29,000.01 169.5K
13:04 29,015.97 29,019.29 29,011.76 29,019.29 592.7K
13:05 29,019.29 29,019.29 29,019.29 29,019.29 0.0K
13:06 29,013.52 29,013.52 29,013.52 29,013.52 11.5K
13:07 29,013.52 29,013.52 29,013.52 29,013.52 0.0K
13:08 29,013.52 29,015.35 29,013.52 29,015.35 3.6K
13:09 29,015.35 29,015.35 29,015.35 29,015.35 0.0K
13:10 29,009.03 29,009.03 28,995.18 28,995.18 32.7K
13:11 28,995.18 28,999.39 28,995.18 28,999.39 102.9K
13:12 28,999.39 29,003.60 28,999.39 29,003.60 27.7K
13:13 28,997.29 28,997.29 28,997.29 28,997.29 57.2K
13:14 28,996.08 28,996.08 28,996.08 28,996.08 27.7K
13:15 28,996.08 28,996.08 28,996.08 28,996.08 6.1K
13:16 28,996.08 28,996.08 28,992.41 28,992.41 66.1K
13:17 29,000.83 29,008.67 29,000.83 29,002.35 206.9K
13:18 29,002.35 29,012.88 29,002.35 29,006.56 433.6K
13:19 29,006.56 29,007.17 29,006.56 29,007.17 32.6K
13:20 29,007.17 29,007.17 28,985.78 28,985.78 6.3K
13:21 28,985.78 28,985.78 28,981.57 28,983.67 752.4K
13:22 28,973.15 28,985.78 28,973.15 28,985.78 606.0K
13:23 28,985.78 28,987.89 28,985.78 28,987.89 16.2K
13:24 28,987.00 28,987.00 28,980.68 28,982.79 320.8K
13:25 28,982.79 28,982.79 28,980.68 28,981.58 81.6K
13:26 28,979.47 28,979.47 28,969.51 28,969.51 1,406.1K
13:27 28,969.51 28,969.51 28,961.09 28,961.09 1,021.9K
13:28 28,958.98 28,962.65 28,958.98 28,962.65 763.5K
13:29 28,962.65 28,962.65 28,956.34 28,958.46 2,184.6K
13:30 28,957.87 28,957.87 28,957.87 28,957.87 1,186.5K
13:31 28,966.29 28,966.29 28,959.97 28,959.97 530.2K
13:32 28,957.87 28,957.87 28,957.87 28,957.87 772.3K
13:33 28,957.87 28,957.87 28,957.87 28,957.87 950.6K
13:34 28,959.97 28,959.97 28,936.45 28,936.45 148.7K
13:35 28,936.45 28,936.45 28,936.45 28,936.45 64.8K
13:36 28,940.66 28,940.66 28,932.53 28,932.53 745.5K
13:37 28,934.63 28,938.84 28,934.63 28,938.84 102.8K
13:38 28,955.69 28,970.19 28,943.37 28,970.19 1,421.9K
13:39 28,970.19 28,970.19 28,965.98 28,965.98 48.6K
13:40 28,964.41 28,964.70 28,962.31 28,964.70 208.9K
13:41 28,964.70 28,966.81 28,960.49 28,966.81 38.5K
13:42 28,966.81 28,966.81 28,966.81 28,966.81 5.9K
13:43 28,966.81 28,979.44 28,956.83 28,956.83 1,084.5K
13:44 28,956.83 28,956.83 28,956.83 28,956.83 0.0K
13:45 28,948.41 28,962.61 28,948.41 28,962.61 1,218.2K
13:46 28,958.40 28,959.32 28,958.40 28,959.32 124.4K
13:47 28,959.32 28,987.35 28,959.32 28,964.75 126.6K
13:48 28,964.75 28,964.75 28,961.08 28,961.08 23.4K
13:49 28,961.08 28,961.08 28,961.08 28,961.08 0.8K
13:50 28,961.08 28,963.18 28,961.08 28,963.18 5.4K
13:51 28,963.18 28,963.18 28,963.18 28,963.18 55.0K
13:52 28,963.18 28,963.18 28,963.18 28,963.18 0.0K
13:53 28,963.18 28,963.18 28,956.87 28,956.87 47.4K
13:54 28,950.55 28,950.55 28,950.55 28,950.55 27.0K
13:55 28,961.08 28,961.08 28,948.44 28,948.44 270.5K
13:56 28,950.55 28,950.55 28,943.02 28,943.02 105.9K
13:57 28,943.02 28,943.02 28,938.80 28,938.80 659.4K
13:58 28,938.80 28,948.44 28,938.80 28,948.44 62.5K
13:59 28,958.97 28,961.08 28,958.97 28,958.97 37.9K
14:00 28,951.44 28,955.11 28,951.44 28,955.11 14.2K
14:01 28,955.11 28,955.11 28,947.57 28,947.57 14.3K
14:02 28,951.78 28,951.78 28,951.78 28,951.78 27.0K
14:03 28,951.78 28,968.10 28,951.78 28,953.03 64.9K
14:04 28,953.03 28,953.03 28,949.36 28,949.36 3.4K
14:05 28,949.36 28,950.28 28,949.36 28,950.28 168.3K
14:06 28,950.28 28,960.81 28,950.28 28,960.81 146.0K
14:07 28,960.81 28,960.81 28,951.17 28,951.17 16.4K
14:08 28,951.17 29,016.44 28,951.17 29,014.33 21,550.9K
14:09 29,020.50 29,022.61 29,020.50 29,020.50 668.7K
14:10 29,020.50 29,020.50 29,020.50 29,020.50 255.6K
14:11 29,031.03 29,043.66 29,031.03 29,043.36 485.6K
14:12 29,043.36 29,043.36 29,039.15 29,043.36 98.1K
14:13 29,043.36 29,043.36 29,043.36 29,043.36 27.3K
14:14 29,043.36 29,044.87 29,032.24 29,032.24 43.8K
14:15 29,032.24 29,032.24 29,023.97 29,023.97 272.1K
14:16 29,011.33 29,028.51 29,011.33 29,026.40 264.4K
14:17 29,026.40 29,026.40 29,024.30 29,024.30 315.4K
14:18 29,032.57 29,032.57 29,030.47 29,032.57 48.7K
14:19 29,030.47 29,030.47 29,026.79 29,026.79 698.7K
14:20 29,026.79 29,028.89 29,026.79 29,028.89 38.1K
14:21 29,028.89 29,030.46 29,028.89 29,030.46 26.6K
14:22 29,032.56 29,032.56 29,032.56 29,032.56 10.9K
14:23 29,032.56 29,032.56 29,030.46 29,030.46 38.1K
14:24 29,028.62 29,030.73 29,028.62 29,030.73 138.0K
14:25 29,030.73 29,038.26 29,030.73 29,038.26 18.5K
14:26 29,036.16 29,036.16 29,013.55 29,013.55 386.3K
14:27 29,013.55 29,015.96 29,013.55 29,015.96 124.3K
14:28 29,042.78 29,055.41 29,042.78 29,054.19 1,207.4K
14:29 29,054.19 29,054.19 29,051.82 29,051.82 64.0K
14:30 29,049.71 29,051.82 29,045.50 29,045.50 185.1K
14:31 29,047.61 29,047.61 29,045.50 29,045.50 49.0K
14:32 29,043.39 29,045.83 29,030.76 29,045.83 5,577.6K
14:33 29,047.94 29,047.94 29,047.94 29,047.94 5.4K
14:34 29,045.83 29,045.83 29,045.83 29,045.83 4,615.5K
14:35 29,045.83 29,045.83 29,042.16 29,042.16 202.5K
14:36 29,042.16 29,050.58 29,042.16 29,050.58 679.6K
14:37 29,050.58 29,054.25 29,050.58 29,054.25 11.6K
14:38 29,058.46 29,058.77 29,058.46 29,058.77 12.3K
14:39 29,044.03 29,044.03 29,044.03 29,044.03 5,457.0K
14:40 29,044.03 29,044.03 29,044.03 29,044.03 0.0K
14:41 29,044.03 29,046.13 29,044.03 29,046.13 17.8K
14:42 29,046.13 29,046.13 29,044.92 29,044.92 33.4K
14:43 29,044.92 29,051.24 29,044.92 29,051.24 270.1K
14:44 29,051.24 29,051.24 29,044.92 29,044.92 76.1K
14:45 29,044.92 29,047.03 29,044.92 29,044.92 195.7K
14:46 29,044.92 29,047.03 29,044.92 29,047.03 55.2K
14:47 29,044.92 29,044.92 29,044.92 29,044.92 43.3K
14:48 29,044.92 29,047.03 29,044.92 29,044.92 70.7K
14:49 29,044.92 29,044.92 29,042.82 29,042.82 195.9K
14:50 29,042.82 29,044.92 29,042.82 29,042.82 260.9K
14:51 29,042.82 29,042.82 29,042.21 29,042.21 97.2K
14:52 29,042.21 29,044.32 29,042.21 29,044.32 50.8K
14:53 29,042.21 29,044.32 29,042.21 29,044.32 99.3K
14:54 29,044.32 29,044.32 29,041.89 29,041.89 69.7K
14:55 29,044.32 29,044.32 29,036.42 29,036.42 64.5K
14:56 29,038.53 29,038.53 29,036.42 29,038.53 70.7K
14:57 29,038.53 29,038.53 29,038.53 29,038.53 27.2K
14:58 29,038.53 29,038.53 29,036.42 29,036.42 82.4K
14:59 29,036.42 29,038.53 29,036.42 29,038.53 21.7K
15:00 29,038.53 29,038.53 29,036.42 29,038.53 1,173.6K
15:01 29,038.53 29,038.53 29,038.53 29,038.53 0.0K
15:02 29,040.04 29,040.04 29,037.94 29,037.94 49.7K
15:03 29,037.94 29,040.04 29,037.33 29,037.33 33.6K
15:04 29,037.33 29,037.33 29,037.33 29,037.33 16.3K
15:05 29,039.44 29,039.44 29,035.21 29,035.21 1,017.5K
15:06 29,035.21 29,035.21 29,035.21 29,035.21 293.5K
15:07 29,037.32 29,037.32 29,026.79 29,026.79 811.6K
15:08 28,988.81 28,988.81 28,988.81 28,988.81 42.4K
15:09 28,986.70 28,986.70 28,980.39 28,980.39 613.6K
15:10 28,980.39 28,980.39 28,980.39 28,980.39 331.0K
15:11 28,980.39 28,982.49 28,980.39 28,982.49 27.1K
15:12 28,982.49 28,982.49 28,982.49 28,982.49 5.4K
15:13 28,982.49 28,982.49 28,980.39 28,982.49 65.1K
15:14 28,982.49 28,988.00 28,982.49 28,985.89 172.0K
15:15 28,985.89 28,988.00 28,985.89 28,985.89 379.9K
15:16 28,985.89 28,988.00 28,985.89 28,985.89 11.7K
15:17 28,985.89 28,985.89 28,979.58 28,979.58 92.2K
15:18 28,977.47 28,981.68 28,977.47 28,981.68 282.0K
15:19 28,981.68 28,985.89 28,981.68 28,985.89 5.4K
15:20 28,985.89 28,985.89 28,985.89 28,985.89 55.4K
15:21 28,985.89 28,985.89 28,985.89 28,985.89 45.4K
15:22 28,985.89 28,990.10 28,981.68 28,981.68 1,530.9K
15:23 28,981.68 28,990.71 28,981.68 28,988.60 241.1K
15:24 28,988.60 28,988.60 28,988.60 28,988.60 0.2K
15:25 28,988.60 28,990.71 28,988.60 28,990.71 461.5K
15:26 28,990.71 28,990.71 28,990.71 28,990.71 54.3K
15:27 28,990.71 28,990.71 28,990.71 28,990.71 0.0K
15:28 28,990.71 28,990.71 28,984.39 28,984.39 5.4K
15:29 28,984.39 28,984.39 28,984.39 28,984.39 0.0K
15:30 28,990.71 28,990.71 28,990.71 28,990.71 5.4K
15:31 28,978.08 29,013.62 28,978.08 29,013.62 253.2K
15:32 29,013.62 29,030.35 29,013.62 29,030.35 18.7K
15:33 29,030.35 29,030.35 29,029.44 29,029.44 0.4K
15:34 29,029.44 29,029.44 29,023.12 29,029.44 456.0K
15:35 29,029.44 29,029.44 29,029.44 29,029.44 1,009.1K
15:36 29,020.24 29,022.35 29,020.24 29,022.35 684.7K
15:37 29,022.35 29,022.65 29,015.12 29,015.12 891.6K
15:38 29,015.12 29,015.12 29,015.12 29,015.12 5.4K
15:39 29,015.12 29,015.12 29,013.92 29,013.92 11.1K
15:40 29,013.92 29,013.92 29,013.92 29,013.92 5.4K
15:41 29,013.92 29,028.99 29,013.92 29,028.99 39.5K
15:42 29,028.99 29,038.63 29,028.99 29,038.63 80.1K
15:43 29,038.63 29,038.63 29,014.51 29,014.51 19.6K
15:44 29,014.51 29,014.51 29,014.51 29,014.51 0.0K
15:45 29,014.51 29,014.51 29,014.51 29,014.51 5.4K
15:46 29,014.51 29,037.12 29,014.51 29,037.12 26.0K
15:47 29,037.12 29,037.12 29,012.41 29,012.41 17.1K
15:48 29,035.01 29,037.12 29,035.01 29,037.12 6.3K
15:49 29,037.12 29,037.12 29,019.94 29,019.94 116.7K
15:50 29,019.94 29,022.05 29,019.94 29,022.05 40.9K
15:51 29,012.10 29,014.21 29,012.10 29,014.21 505.5K
15:52 29,014.21 29,022.47 29,014.21 29,022.47 291.9K
15:53 29,022.47 29,022.47 29,022.47 29,022.47 238.9K
15:54 29,022.47 29,022.47 29,011.94 29,011.94 323.0K
15:55 29,011.94 29,011.94 29,007.73 29,011.94 38.0K
15:56 29,034.54 29,034.54 29,030.33 29,031.24 24.8K
15:57 29,031.24 29,031.24 29,031.24 29,031.24 130.2K
15:58 29,031.24 29,031.24 29,031.24 29,031.24 16.3K
15:59 29,031.24 29,031.24 29,031.24 29,031.24 136.3K
16:00 29,031.24 29,031.24 29,029.14 29,029.14 119.3K
16:01 29,029.14 29,029.14 29,006.53 29,006.53 0.8K
16:02 29,006.53 29,006.53 29,006.53 29,006.53 15.2K
16:03 29,006.53 29,006.53 29,006.53 29,006.53 5.4K
16:04 29,006.53 29,012.85 29,006.53 29,012.85 10.8K
16:05 29,012.85 29,012.85 29,010.11 29,010.11 65.1K
16:06 29,010.11 29,010.11 29,010.11 29,010.11 1.0K
16:07 29,010.11 29,010.11 29,008.28 29,008.28 169.9K
16:08 29,008.28 29,008.28 29,008.28 29,008.28 27.1K
16:09 29,008.28 29,012.81 29,005.28 29,012.81 21.6K
16:10 29,012.81 29,013.08 29,008.87 29,013.08 37.8K
16:11 29,008.87 29,013.13 29,008.87 29,013.13 36.5K
16:12 29,013.13 29,013.13 29,013.13 29,013.13 0.0K
16:13 29,013.13 29,013.13 29,005.60 29,005.60 27.0K
16:14 29,005.60 29,005.60 29,004.38 29,004.38 0.2K
16:15 29,004.38 29,004.38 29,004.38 29,004.38 0.0K
16:16 29,004.38 29,008.60 29,004.38 29,008.60 10.9K
16:17 29,008.60 29,008.60 29,001.06 29,001.06 55.9K
16:18 29,001.06 29,001.06 29,001.06 29,001.06 0.0K
16:19 29,001.06 29,001.06 28,996.85 29,001.06 54.2K
16:20 29,001.06 29,001.06 29,001.06 29,001.06 0.0K
16:21 29,001.06 29,001.06 29,001.06 29,001.06 0.0K
16:22 29,001.06 29,001.06 28,996.85 28,997.46 276.8K
16:23 28,997.46 28,997.46 28,997.46 28,997.46 0.0K
16:24 28,997.46 29,020.06 28,997.46 29,020.06 11.7K
16:25 29,020.06 29,020.06 29,017.96 29,017.96 39.7K
16:26 29,017.96 29,017.96 28,995.35 28,995.35 55.3K
16:27 29,004.54 29,008.76 29,004.54 29,008.76 37.9K
16:28 29,008.76 29,008.76 29,001.79 29,001.79 11.5K
16:29 29,001.79 29,001.79 29,001.79 29,001.79 27.1K
16:30 29,024.40 29,024.40 29,021.97 29,021.97 242.7K
16:31 29,021.97 29,021.97 29,012.80 29,012.80 224.0K
16:32 29,012.80 29,012.80 29,012.80 29,012.80 108.3K
16:33 29,012.80 29,012.80 29,012.80 29,012.80 3.4K
16:34 29,012.19 29,018.62 29,012.19 29,018.62 81.3K
16:35 29,018.62 29,018.62 29,008.09 29,008.09 1,040.3K
16:36 29,008.09 29,012.30 29,008.09 29,012.30 59.6K
16:37 29,012.30 29,012.30 29,008.09 29,008.09 10.8K
16:38 29,008.09 29,012.30 29,008.09 29,008.09 16.3K
16:39 29,008.09 29,008.09 29,008.09 29,008.09 0.0K
16:40 29,008.09 29,008.09 29,003.88 29,003.88 1,012.3K
16:41 29,003.88 29,003.88 28,997.45 28,997.45 14.4K
16:42 28,997.45 28,997.45 28,997.45 28,997.45 16.2K
16:43 28,997.45 28,999.56 28,997.45 28,999.56 5.4K
16:44 28,999.56 28,999.56 28,999.56 28,999.56 0.0K
16:45 28,999.56 29,003.18 28,999.56 29,003.18 49.2K
16:46 29,003.18 29,003.18 29,003.18 29,003.18 16.3K
16:47 29,003.18 29,003.18 28,990.31 28,990.31 135.0K
16:48 28,990.31 28,993.98 28,966.79 28,966.79 87.8K
16:49 28,962.57 28,962.57 28,962.57 28,962.57 48.9K
16:50 28,962.57 28,964.68 28,962.57 28,964.68 6.2K
16:51 28,964.68 28,972.22 28,964.68 28,972.22 38.1K
16:52 28,972.22 28,974.32 28,972.22 28,974.32 65.0K
16:53 28,974.32 28,974.32 28,972.22 28,974.32 16.2K
16:54 28,978.53 28,980.64 28,978.53 28,980.64 75.9K
16:55 28,981.55 28,981.55 28,977.34 28,977.34 71.4K
16:56 28,973.13 28,973.13 28,973.13 28,973.13 102.9K
16:57 28,973.13 28,983.66 28,973.13 28,983.66 235.0K
16:58 28,983.66 28,983.66 28,983.66 28,983.66 0.0K
16:59 28,990.08 28,990.08 28,990.08 28,990.08 0.7K
17:00 28,990.08 28,998.50 28,990.08 28,998.50 889.5K
17:01 28,996.38 28,996.38 28,996.38 28,996.38 159.0K
17:02 28,994.28 28,996.38 28,988.85 28,988.85 190.8K
17:03 28,988.85 28,988.85 28,984.64 28,984.64 103.0K
17:04 28,984.64 28,984.64 28,984.64 28,984.64 0.0K
17:05 28,988.85 28,988.85 28,988.85 28,988.85 103.1K
17:06 28,996.38 28,996.38 28,996.38 28,996.38 0.8K
17:07 28,996.38 28,996.38 28,994.28 28,994.28 109.0K
17:08 28,994.28 29,002.70 28,992.17 28,992.17 515.4K
17:09 29,000.60 29,000.60 28,994.28 28,994.28 130.2K
17:10 28,994.28 29,002.70 28,994.28 29,002.70 32.6K
17:11 29,002.70 29,002.70 28,998.49 28,998.49 54.3K
17:12 28,990.07 28,990.07 28,987.96 28,987.96 10.8K
17:13 28,987.96 28,987.96 28,987.96 28,987.96 1.7K
17:14 28,987.96 28,987.96 28,987.96 28,987.96 0.0K
17:15 28,988.00 28,992.21 28,988.00 28,992.21 168.4K
17:16 28,992.21 28,998.53 28,992.21 28,998.53 6.3K
17:17 28,998.53 28,998.53 28,998.22 28,998.22 226.9K
17:18 28,998.22 28,998.22 28,996.12 28,996.12 27.3K
17:19 28,996.12 28,998.87 28,996.12 28,998.87 44.3K
17:20 28,996.76 28,998.87 28,996.76 28,998.87 17.7K
17:21 28,984.30 28,986.40 28,983.45 28,983.45 38.9K
17:22 28,977.95 28,985.29 28,977.95 28,984.40 56.7K
17:23 28,984.40 28,984.40 28,969.66 28,969.66 195.0K
17:24 28,969.66 28,980.18 28,969.66 28,973.87 16.3K
17:25 28,988.61 28,988.61 28,988.61 28,988.61 81.3K
17:26 28,990.71 28,990.71 28,986.50 28,988.61 360.4K
17:27 28,990.71 29,000.35 28,990.71 29,000.35 479.1K
17:28 29,000.35 29,000.35 28,998.25 28,998.25 75.9K
17:29 28,998.25 29,022.42 28,998.25 29,022.42 113.8K
17:30 29,022.42 29,022.42 29,022.42 29,022.42 38.8K
17:31 29,022.42 29,022.42 29,022.42 29,022.42 0.0K
17:32 29,020.31 29,022.42 29,020.31 29,022.42 1,014.5K
17:33 29,022.42 29,022.42 29,022.42 29,022.42 0.8K
17:34 29,020.31 29,020.31 29,009.79 29,020.31 618.2K
17:35 29,020.31 29,020.31 29,018.21 29,018.21 59.6K
17:36 29,018.21 29,018.21 29,018.21 29,018.21 10.8K
17:37 29,018.21 29,018.21 29,007.68 29,007.68 59.6K
17:38 29,007.68 29,007.68 29,006.77 29,006.77 6.4K
17:39 29,006.77 29,006.77 29,006.77 29,006.77 0.0K
17:40 29,006.77 29,015.19 29,004.67 29,004.67 422.6K
17:41 29,004.67 29,019.40 29,004.67 29,017.30 83.2K
17:42 29,010.98 29,010.98 29,003.64 29,003.64 161.2K
17:43 29,007.55 29,007.55 29,007.55 29,007.55 31.7K
17:44 29,007.55 29,009.66 29,007.55 29,009.66 56.5K
17:45 29,009.66 29,009.66 29,008.74 29,008.74 33.2K
17:46 29,008.74 29,008.74 29,002.42 29,002.42 64.3K
17:47 28,994.89 28,994.89 28,994.89 28,994.89 1.7K
17:48 28,994.89 29,001.20 28,994.89 29,001.20 59.6K
17:49 29,003.31 29,012.95 29,003.31 29,012.95 23.4K
17:50 29,012.95 29,012.95 29,004.53 29,004.53 19.0K
17:51 29,004.53 29,004.53 28,993.97 28,997.37 62.1K
17:52 28,980.55 28,984.76 28,980.55 28,984.76 992.1K
17:53 28,993.18 28,993.18 28,993.18 28,993.18 11.7K
17:54 28,982.66 28,991.08 28,982.66 28,991.08 70.5K
17:55 28,991.08 28,991.08 28,991.08 28,991.08 634.0K
17:56 28,991.08 28,991.08 28,982.66 28,982.66 131.2K
17:57 28,982.66 28,990.19 28,982.66 28,982.66 11.0K
17:58 28,985.41 28,995.02 28,984.49 28,995.02 51.0K
17:59 28,992.91 29,001.44 28,986.60 29,001.44 1,892.4K
18:00 29,001.44 29,001.44 28,995.02 28,995.02 230.5K
18:01 28,995.02 29,003.16 28,989.31 29,003.16 88.4K
18:02 29,003.16 29,003.16 28,996.24 28,996.24 55.6K
18:03 29,010.98 29,013.08 29,010.98 29,013.08 200.8K
18:04 29,013.08 29,013.08 29,013.08 29,013.08 254.8K
18:05 29,008.87 29,013.08 29,008.87 29,013.08 391.0K
18:06 29,008.87 29,008.87 29,001.34 29,002.24 56.2K
18:07 29,002.24 29,021.19 29,002.24 29,008.56 1,445.4K
18:08 29,018.20 29,018.20 29,013.99 29,016.10 125.1K
18:09 29,003.47 29,003.47 28,993.25 28,993.25 212.1K
18:10 28,993.25 29,001.67 28,993.25 28,993.25 86.7K
18:11 28,993.25 28,994.16 28,993.25 28,994.16 33.2K
18:12 28,994.16 29,005.61 28,994.16 29,005.61 21.7K
18:13 29,005.61 29,005.61 28,998.99 28,998.99 111.7K
18:14 28,998.99 28,998.99 28,998.99 28,998.99 11.9K
18:15 28,998.99 28,998.99 28,998.07 28,998.07 54.3K
18:16 28,999.91 28,999.91 28,999.91 28,999.91 103.0K
18:17 28,998.07 29,011.36 28,998.07 29,011.36 43.7K
18:18 29,011.36 29,019.63 29,011.36 29,019.63 16.3K
18:19 29,004.56 29,012.10 29,004.56 29,004.56 928.8K
18:20 29,004.56 29,004.56 28,987.72 28,987.72 97.6K
18:21 28,983.51 28,991.04 28,983.51 28,991.04 90.9K
18:22 29,002.97 29,002.97 29,001.14 29,001.14 56.4K
18:23 29,001.14 29,002.20 28,995.89 29,002.20 27.1K
18:24 29,002.20 29,002.20 29,002.20 29,002.20 27.3K
18:25 29,001.90 29,007.02 29,001.90 29,007.02 8.1K
18:26 29,007.02 29,007.02 29,007.02 29,007.02 0.0K
18:27 29,007.02 29,007.02 29,007.02 29,007.02 0.0K
18:28 29,007.02 29,007.02 29,007.02 29,007.02 1.7K
18:29 29,007.02 29,007.02 29,007.02 29,007.02 0.0K
18:30 29,007.02 29,011.23 29,007.02 29,011.23 5.4K
18:31 29,004.91 29,004.91 29,004.91 29,004.91 6.1K
18:32 29,015.44 29,015.44 29,007.02 29,007.02 48.8K
18:33 29,015.44 29,023.86 29,015.44 29,023.86 63.9K
18:34 29,025.70 29,034.12 29,025.70 29,027.80 397.3K
18:35 29,017.28 29,017.28 29,017.28 29,017.28 16.3K
18:36 29,006.75 29,006.75 29,000.70 29,000.70 260.8K
18:37 29,008.98 29,008.98 29,004.46 29,004.46 60.2K
18:38 29,004.46 29,004.77 29,003.86 29,004.77 65.6K
18:39 29,009.89 29,009.89 29,001.45 29,001.45 390.4K
18:40 29,001.45 29,001.45 29,001.45 29,001.45 0.0K
18:51 28,995.22 28,995.22 28,995.22 28,995.22 1,135.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし