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
11:16 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:17 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:18 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:19 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:20 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:21 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:22 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:23 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:24 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:25 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:26 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:27 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:28 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:29 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:30 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:31 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:32 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:33 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:34 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:35 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:36 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:37 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:38 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:39 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:40 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:41 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:42 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:43 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:44 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:45 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:46 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:47 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:48 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:49 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:50 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:51 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:52 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:53 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:54 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:55 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:56 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:57 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:58 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
11:59 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:00 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:01 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:02 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:03 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:04 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:05 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:06 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:07 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:08 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:09 28,314.75 28,314.75 28,314.75 28,314.75 0.0K
12:10 28,314.75 28,330.84 28,314.00 28,315.02 2,048.4K
12:11 28,314.10 28,314.10 28,312.92 28,313.83 547.8K
12:12 28,310.54 28,310.54 28,242.51 28,242.51 2,364.5K
12:13 28,230.80 28,235.01 28,185.04 28,185.04 4,203.9K
12:14 28,180.83 28,180.83 28,131.31 28,135.22 2,107.7K
12:15 28,137.32 28,137.32 28,080.22 28,080.22 2,164.0K
12:16 28,080.32 28,095.27 28,071.81 28,095.27 562.6K
12:17 28,080.53 28,085.54 28,070.80 28,070.80 764.1K
12:18 28,097.38 28,121.83 28,097.38 28,103.36 886.4K
12:19 28,099.75 28,126.90 28,089.22 28,126.90 4,145.7K
12:20 28,134.24 28,141.85 28,134.24 28,141.85 506.6K
12:21 28,146.06 28,167.45 28,146.06 28,160.30 2,446.5K
12:22 28,151.55 28,168.93 28,151.55 28,168.93 7,544.2K
12:23 28,158.41 28,172.47 28,151.71 28,172.47 1,635.1K
12:24 28,188.24 28,200.98 28,186.24 28,200.98 3,114.3K
12:25 28,194.67 28,214.00 28,194.67 28,214.00 786.0K
12:26 28,221.54 28,221.54 28,215.22 28,221.27 982.4K
12:27 28,221.27 28,221.27 28,217.36 28,217.36 372.4K
12:28 28,217.36 28,219.46 28,208.16 28,210.27 453.1K
12:29 28,201.85 28,201.85 28,186.78 28,186.78 4,537.5K
12:30 28,186.78 28,186.78 28,171.13 28,171.13 1,057.4K
12:31 28,186.88 28,199.51 28,186.88 28,197.41 326.9K
12:32 28,188.98 28,188.98 28,170.64 28,170.64 1,733.6K
12:33 28,172.75 28,181.89 28,172.44 28,181.89 727.2K
12:34 28,167.83 28,167.83 28,089.16 28,095.47 561.1K
12:35 28,091.26 28,093.37 28,086.14 28,086.14 413.8K
12:36 28,084.04 28,108.05 28,084.04 28,095.42 992.0K
12:37 28,103.84 28,103.84 28,071.34 28,073.44 426.1K
12:38 28,075.55 28,079.49 28,075.28 28,079.49 226.6K
12:39 28,076.20 28,091.27 28,076.20 28,076.29 728.9K
12:40 28,074.18 28,074.18 28,055.79 28,057.89 391.5K
12:41 28,048.45 28,059.84 28,048.45 28,055.25 475.5K
12:42 28,057.36 28,057.36 28,053.13 28,053.13 388.9K
12:43 28,055.24 28,055.24 28,053.13 28,053.13 182.5K
12:44 28,053.13 28,053.13 28,053.13 28,053.13 252.9K
12:45 28,053.13 28,053.13 28,044.33 28,048.55 4,557.7K
12:46 28,044.33 28,050.92 28,044.33 28,048.82 1,159.0K
12:47 28,050.92 28,050.92 28,048.82 28,048.82 313.7K
12:48 28,051.24 28,051.24 28,036.17 28,036.17 221.8K
12:49 28,036.17 28,044.70 28,035.63 28,044.70 166.5K
12:50 28,042.59 28,042.59 28,039.30 28,039.30 253.2K
12:51 28,032.88 28,033.77 28,031.66 28,031.66 232.2K
12:52 28,031.66 28,057.56 28,031.66 28,057.56 250.8K
12:53 28,053.34 28,065.98 28,053.34 28,065.98 281.3K
12:54 28,063.87 28,091.28 28,063.87 28,084.96 805.1K
12:55 28,084.96 28,084.96 28,082.86 28,082.86 314.1K
12:56 28,082.86 28,082.86 28,079.83 28,079.83 442.9K
12:57 28,079.83 28,082.54 28,079.83 28,082.54 250.0K
12:58 28,080.44 28,083.73 28,080.44 28,081.35 269.2K
12:59 28,083.46 28,100.64 28,083.46 28,098.53 186.1K
13:00 28,100.64 28,108.17 28,100.64 28,101.48 320.6K
13:01 28,096.05 28,098.53 28,093.94 28,096.43 1,107.4K
13:02 28,088.89 28,088.89 28,086.79 28,086.79 935.4K
13:03 28,086.79 28,086.79 28,064.81 28,064.81 7,817.2K
13:04 28,064.81 28,072.35 28,064.81 28,072.35 743.3K
13:05 28,074.19 28,074.19 28,074.19 28,074.19 261.6K
13:06 28,074.19 28,074.19 28,074.19 28,074.19 417.9K
13:07 28,074.19 28,076.29 28,074.19 28,076.29 643.7K
13:08 28,076.29 28,076.29 28,074.19 28,076.29 883.9K
13:09 28,070.79 28,085.63 28,070.79 28,085.63 628.3K
13:10 28,072.76 28,082.48 28,072.76 28,082.48 231.2K
13:11 28,084.58 28,089.68 28,077.05 28,081.26 1,037.3K
13:12 28,075.86 28,075.86 28,073.11 28,073.11 162.2K
13:13 28,075.21 28,079.42 28,075.21 28,075.21 334.3K
13:14 28,077.32 28,077.32 28,073.11 28,073.11 504.3K
13:15 28,071.00 28,071.00 28,051.03 28,051.03 1,568.8K
13:16 28,051.03 28,051.03 28,051.03 28,051.03 226.1K
13:17 28,052.22 28,058.53 28,050.38 28,050.38 141.9K
13:18 28,050.38 28,050.38 28,048.28 28,048.28 1,726.7K
13:19 28,009.71 28,010.04 27,994.97 28,010.04 4,246.2K
13:20 28,010.04 28,010.04 28,005.83 28,005.83 697.3K
13:21 27,995.31 27,995.31 27,988.34 27,990.45 1,302.7K
13:22 27,994.28 28,010.50 27,992.46 28,010.50 468.1K
13:23 28,016.81 28,023.68 28,014.49 28,023.68 502.2K
13:24 28,023.68 28,027.89 28,023.68 28,023.68 404.7K
13:25 28,021.58 28,025.79 28,021.58 28,023.68 154.5K
13:26 28,030.00 28,032.75 28,030.00 28,032.75 360.7K
13:27 28,032.75 28,032.75 27,994.22 27,994.22 1,136.9K
13:28 27,996.32 27,998.43 27,996.32 27,996.32 338.7K
13:29 27,996.32 27,996.32 27,994.22 27,994.22 461.5K
13:30 27,990.01 27,997.54 27,987.90 27,997.54 518.1K
13:31 27,995.44 27,995.44 27,993.33 27,993.33 242.3K
13:32 27,993.33 27,993.33 27,991.50 27,991.50 190.2K
13:33 27,991.19 27,995.41 27,991.19 27,995.41 153.9K
13:34 27,991.19 27,991.19 27,979.91 27,979.91 833.5K
13:35 27,979.91 27,979.91 27,976.28 27,976.28 232.9K
13:36 27,976.28 27,986.37 27,974.17 27,986.37 302.3K
13:37 27,989.70 27,989.70 27,980.26 27,980.26 609.1K
13:38 27,982.36 27,989.87 27,982.36 27,989.87 2,789.0K
13:39 27,985.66 27,985.66 27,981.45 27,982.36 615.4K
13:40 27,986.30 27,988.41 27,986.30 27,986.30 1,157.5K
13:41 27,986.30 27,988.41 27,979.69 27,979.69 193.7K
13:42 27,979.69 27,979.69 27,979.69 27,979.69 770.5K
13:43 27,949.55 27,960.07 27,949.55 27,949.55 335.2K
13:44 27,963.40 27,973.04 27,963.40 27,973.04 712.2K
13:45 27,970.93 27,970.93 27,968.83 27,968.83 306.8K
13:46 27,968.83 27,978.54 27,966.72 27,978.54 230.2K
13:47 27,962.77 27,969.08 27,962.77 27,969.08 191.1K
13:48 27,969.08 27,969.08 27,962.77 27,964.87 341.3K
13:49 27,964.87 27,966.98 27,964.87 27,966.98 141.8K
13:50 27,931.41 27,931.41 27,922.31 27,922.31 595.4K
13:51 27,914.77 27,921.09 27,914.77 27,921.09 251.3K
13:52 27,914.77 27,918.99 27,914.77 27,914.77 251.1K
13:53 27,916.88 27,916.88 27,912.67 27,912.67 175.0K
13:54 27,912.67 27,912.67 27,908.15 27,908.15 2,724.9K
13:55 27,908.15 27,908.15 27,908.15 27,908.15 174.1K
13:56 27,885.55 27,905.39 27,878.01 27,905.39 2,359.0K
13:57 27,899.07 27,900.26 27,898.15 27,900.26 466.4K
13:58 27,898.15 27,898.15 27,888.51 27,889.43 270.9K
13:59 27,884.00 27,884.00 27,866.82 27,866.82 301.2K
14:00 27,866.82 27,878.57 27,866.82 27,878.57 324.8K
14:01 27,876.46 27,878.57 27,876.46 27,878.57 241.2K
14:02 27,882.78 27,903.55 27,882.78 27,903.55 1,757.1K
14:03 27,898.96 27,898.96 27,892.64 27,892.64 225.5K
14:04 27,905.27 27,905.27 27,873.41 27,873.41 2,887.2K
14:05 27,871.30 27,871.30 27,866.17 27,870.95 203.1K
14:06 27,870.95 27,873.06 27,870.95 27,870.95 287.5K
14:07 27,870.95 27,876.20 27,864.46 27,864.46 161.5K
14:08 27,870.77 27,870.77 27,862.35 27,865.10 196.8K
14:09 27,864.10 27,870.41 27,864.10 27,868.31 221.3K
14:10 27,870.41 27,870.41 27,866.20 27,866.20 365.4K
14:11 27,861.99 27,861.99 27,857.78 27,857.78 347.0K
14:12 27,859.89 27,859.89 27,856.57 27,856.57 415.9K
14:13 27,860.78 27,860.78 27,854.46 27,854.46 768.4K
14:14 27,877.07 27,881.28 27,877.07 27,881.28 586.2K
14:15 27,881.28 27,881.28 27,879.18 27,879.18 123.0K
14:16 27,899.67 27,909.01 27,899.67 27,909.01 162.4K
14:17 27,909.01 27,915.33 27,906.91 27,906.91 133.2K
14:18 27,904.80 27,904.80 27,882.20 27,882.20 200.5K
14:19 27,892.31 27,911.32 27,892.31 27,911.32 381.2K
14:20 27,911.32 27,913.43 27,911.32 27,913.43 166.3K
14:21 27,917.64 27,917.64 27,891.74 27,892.66 813.7K
14:22 27,894.77 27,903.84 27,894.77 27,903.84 204.2K
14:23 27,899.63 27,912.26 27,899.63 27,912.26 759.5K
14:24 27,912.53 27,937.24 27,906.21 27,937.24 313.8K
14:25 27,928.82 27,928.82 27,922.50 27,922.50 158.9K
14:26 27,932.22 27,942.74 27,932.22 27,942.74 729.6K
14:27 27,909.16 27,915.31 27,909.16 27,913.21 486.5K
14:28 27,911.10 27,921.63 27,911.10 27,917.42 164.2K
14:29 27,909.16 27,937.19 27,909.16 27,932.98 740.8K
14:30 27,932.98 27,932.98 27,932.98 27,932.98 128.3K
14:31 27,932.98 27,932.98 27,926.66 27,926.66 405.4K
14:32 27,926.78 27,926.78 27,924.68 27,924.68 181.0K
14:33 27,924.68 27,930.99 27,922.57 27,930.99 164.8K
14:34 27,923.77 27,934.13 27,923.77 27,934.13 180.9K
14:35 27,929.00 27,943.74 27,924.79 27,943.74 979.5K
14:36 27,941.63 27,953.08 27,941.63 27,953.08 383.3K
14:37 27,953.08 27,957.29 27,953.08 27,957.29 611.2K
14:38 27,958.20 27,958.20 27,956.09 27,958.20 221.1K
14:39 27,956.09 27,956.09 27,948.86 27,948.86 160.5K
14:40 27,950.97 27,952.18 27,944.65 27,948.24 204.9K
14:41 27,948.24 27,948.24 27,944.03 27,944.03 133.4K
14:42 27,944.03 27,944.03 27,941.93 27,941.93 179.5K
14:43 27,941.93 27,950.35 27,929.99 27,929.99 233.0K
14:44 27,929.99 27,939.33 27,929.99 27,937.23 740.1K
14:45 27,933.91 27,948.75 27,933.91 27,948.75 171.5K
14:46 27,942.44 27,942.44 27,940.33 27,940.33 155.4K
14:47 27,940.33 27,940.33 27,940.33 27,940.33 148.7K
14:48 27,942.44 27,942.44 27,937.31 27,937.31 165.3K
14:49 27,939.41 27,939.41 27,939.41 27,939.41 187.8K
14:50 27,939.41 27,948.48 27,937.95 27,948.48 2,113.4K
14:51 27,948.48 27,956.90 27,946.38 27,956.90 642.5K
14:52 27,946.38 27,950.59 27,944.27 27,944.27 231.7K
14:53 27,942.16 27,946.38 27,940.06 27,940.06 176.4K
14:54 27,946.38 27,946.38 27,944.27 27,944.27 395.2K
14:55 27,956.90 27,956.90 27,947.28 27,955.71 1,096.2K
14:56 27,949.39 27,951.49 27,949.39 27,951.49 621.4K
14:57 27,953.60 27,953.60 27,947.28 27,947.28 410.1K
14:58 27,953.60 27,954.62 27,950.41 27,950.41 313.7K
14:59 27,950.41 27,950.41 27,940.77 27,940.77 157.0K
15:00 27,927.55 27,927.55 27,923.34 27,923.34 287.2K
15:01 27,928.77 27,932.98 27,928.77 27,928.77 146.9K
15:02 27,928.77 27,935.09 27,928.77 27,928.77 165.6K
15:03 27,932.98 27,932.98 27,930.87 27,930.87 169.2K
15:04 27,939.30 27,939.30 27,930.87 27,936.30 175.9K
15:05 27,936.30 27,936.30 27,934.20 27,936.30 528.3K
15:06 27,934.20 27,944.73 27,934.20 27,944.73 384.7K
15:07 27,944.73 27,955.25 27,944.73 27,948.94 2,218.1K
15:08 27,948.94 27,951.96 27,946.83 27,951.96 1,049.0K
15:09 27,949.86 27,956.17 27,949.86 27,949.86 154.0K
15:10 27,951.96 27,951.96 27,944.34 27,944.34 770.7K
15:11 27,944.34 27,947.75 27,944.34 27,947.75 218.2K
15:12 27,949.59 27,949.59 27,949.59 27,949.59 160.2K
15:13 27,949.59 27,965.26 27,949.59 27,965.26 773.1K
15:14 27,965.57 27,967.68 27,965.57 27,965.57 150.5K
15:15 27,965.57 27,983.82 27,965.57 27,979.61 2,225.5K
15:16 27,979.61 28,024.82 27,979.61 27,993.06 968.8K
15:17 28,005.70 28,005.70 27,995.17 28,003.59 569.9K
15:18 27,995.17 27,997.31 27,995.17 27,997.31 167.8K
15:19 27,995.20 27,997.31 27,995.20 27,995.20 159.1K
15:20 28,002.54 28,040.22 28,002.54 28,040.22 1,156.8K
15:21 28,040.22 28,040.22 28,038.11 28,040.22 205.3K
15:22 28,038.11 28,046.66 28,006.87 28,006.87 196.7K
15:23 28,008.98 28,008.98 27,993.91 27,993.91 274.9K
15:24 27,993.91 27,993.91 27,991.80 27,991.80 150.6K
15:25 27,991.80 27,991.80 27,991.80 27,991.80 221.0K
15:26 27,991.80 27,991.80 27,991.80 27,991.80 164.2K
15:27 27,993.91 27,996.02 27,991.80 27,991.80 133.4K
15:28 27,991.80 27,996.02 27,991.80 27,996.02 164.2K
15:29 27,991.80 27,991.80 27,991.80 27,991.80 381.9K
15:30 27,994.56 28,000.88 27,994.56 27,994.56 184.3K
15:31 27,994.56 27,994.56 27,994.56 27,994.56 148.8K
15:32 27,994.56 28,010.75 27,988.14 28,010.75 191.3K
15:33 28,010.75 28,012.85 28,009.83 28,009.83 178.4K
15:34 28,009.83 28,016.25 28,009.83 28,016.25 195.8K
15:35 27,993.65 27,993.65 27,993.65 27,993.65 170.1K
15:36 27,993.65 27,993.92 27,991.81 27,993.92 211.0K
15:37 27,991.81 27,994.84 27,991.81 27,992.73 351.7K
15:38 27,992.73 27,995.12 27,990.91 27,990.91 203.4K
15:39 27,985.41 28,008.01 27,985.41 28,008.01 244.3K
15:40 28,008.01 28,008.01 28,008.01 28,008.01 123.1K
15:41 28,008.01 28,023.08 28,008.01 28,023.08 196.3K
15:42 28,027.29 28,028.21 28,026.11 28,026.11 187.4K
15:43 28,030.32 28,030.32 28,024.00 28,024.00 200.2K
15:44 28,024.92 28,032.80 28,024.92 28,028.59 177.8K
15:45 28,028.59 28,043.66 28,028.59 28,043.66 1,335.5K
15:46 28,041.55 28,041.55 28,039.45 28,039.45 144.3K
15:47 28,039.45 28,039.45 28,037.34 28,038.26 188.6K
15:48 28,038.26 28,038.26 28,037.34 28,037.34 128.9K
15:49 28,035.24 28,035.24 28,035.24 28,035.24 158.9K
15:50 28,037.34 28,037.99 28,037.07 28,037.99 177.0K
15:51 28,037.99 28,037.99 28,031.28 28,031.28 7,981.5K
15:52 28,031.28 28,031.28 28,031.28 28,031.28 189.7K
15:53 28,031.28 28,039.81 28,031.28 28,039.81 155.1K
15:54 28,037.70 28,044.02 28,035.75 28,035.75 685.7K
15:55 28,033.64 28,033.64 28,029.43 28,029.43 148.7K
15:56 28,021.89 28,021.89 28,021.89 28,021.89 129.9K
15:57 28,021.89 28,021.89 28,015.47 28,015.47 286.3K
15:58 28,017.58 28,017.58 28,012.72 28,012.72 1,085.6K
15:59 28,012.72 28,012.72 28,005.18 28,005.18 138.7K
16:00 27,990.11 27,990.11 27,990.11 27,990.11 155.3K
16:01 27,990.11 27,992.22 27,990.11 27,992.22 225.6K
16:02 27,990.11 27,990.11 27,990.11 27,990.11 420.4K
16:03 27,992.22 27,997.45 27,990.11 27,997.45 268.1K
16:04 27,997.45 27,997.45 27,994.05 27,994.05 146.2K
16:05 27,991.95 27,996.16 27,991.95 27,991.95 158.9K
16:06 27,994.05 27,994.05 27,991.95 27,991.95 276.8K
16:07 27,991.95 27,999.29 27,991.95 27,999.29 369.5K
16:08 27,997.18 27,997.18 27,990.87 27,990.87 389.5K
16:09 27,990.87 27,997.18 27,990.87 27,992.97 174.2K
16:10 27,996.38 28,013.56 27,996.38 28,013.56 189.9K
16:11 28,013.56 28,033.64 28,013.56 28,027.32 234.6K
16:12 28,025.22 28,046.60 28,025.22 28,040.29 181.6K
16:13 28,040.29 28,040.29 28,020.10 28,020.10 199.2K
16:14 28,020.10 28,032.95 28,020.10 28,032.95 277.3K
16:15 28,030.84 28,030.84 28,030.84 28,030.84 363.6K
16:16 28,030.84 28,032.95 28,030.84 28,030.84 312.4K
16:17 28,030.84 28,032.95 28,030.84 28,032.95 184.4K
16:18 28,037.16 28,037.16 28,029.33 28,031.43 210.2K
16:19 28,031.43 28,033.54 28,031.43 28,031.43 271.5K
16:20 28,031.43 28,031.43 28,020.57 28,020.57 210.3K
16:21 28,020.57 28,033.54 28,018.47 28,033.54 190.3K
16:22 28,033.54 28,033.54 28,033.54 28,033.54 189.8K
16:23 28,031.43 28,031.43 28,031.43 28,031.43 317.3K
16:24 28,031.43 28,031.43 28,031.43 28,031.43 153.7K
16:25 28,033.54 28,035.64 28,031.43 28,031.43 190.3K
16:26 28,031.43 28,031.43 28,031.43 28,031.43 153.7K
16:27 28,023.90 28,052.82 28,023.90 28,052.82 547.5K
16:28 28,038.97 28,038.97 28,038.97 28,038.97 283.3K
16:29 28,046.50 28,068.20 28,045.59 28,068.20 344.3K
16:30 28,058.36 28,058.36 28,056.25 28,056.25 309.6K
16:31 28,056.25 28,058.36 28,056.25 28,058.36 179.9K
16:32 28,058.09 28,058.09 28,058.09 28,058.09 132.7K
16:33 28,058.09 28,094.85 28,058.09 28,094.85 393.7K
16:34 28,089.72 28,107.64 28,089.72 28,105.53 243.0K
16:35 28,107.64 28,116.06 28,107.64 28,116.06 128.1K
16:36 28,111.85 28,111.85 28,102.40 28,102.40 167.3K
16:37 28,102.40 28,106.61 28,100.30 28,100.30 162.0K
16:38 28,101.21 28,101.21 28,101.21 28,101.21 144.3K
16:39 28,086.14 28,092.57 28,086.14 28,092.57 159.3K
16:40 28,092.57 28,093.48 28,092.57 28,093.48 129.6K
16:41 28,090.46 28,090.46 28,090.46 28,090.46 406.0K
16:42 28,092.57 28,092.57 28,088.63 28,089.54 223.6K
16:43 28,089.54 28,104.61 28,089.54 28,104.61 137.3K
16:44 28,097.08 28,098.00 28,097.08 28,098.00 321.2K
16:45 28,097.08 28,098.91 28,097.08 28,098.91 168.5K
16:46 28,098.61 28,104.92 28,098.61 28,098.61 245.5K
16:47 28,098.61 28,099.52 28,098.61 28,099.52 409.5K
16:48 28,097.42 28,103.73 28,097.42 28,101.63 1,011.3K
16:49 28,099.52 28,099.52 28,097.42 28,097.42 559.1K
16:50 28,097.42 28,097.42 28,097.42 28,097.42 804.2K
16:51 28,097.42 28,097.42 28,095.31 28,095.31 962.6K
16:52 28,095.31 28,101.74 28,095.31 28,101.74 190.8K
16:53 28,101.74 28,109.88 28,101.74 28,109.88 138.4K
16:54 28,109.88 28,109.88 28,109.88 28,109.88 368.7K
16:55 28,111.98 28,111.98 28,109.88 28,109.88 210.0K
16:56 28,109.88 28,111.98 28,109.88 28,111.98 128.0K
16:57 28,109.88 28,109.88 28,109.88 28,109.88 169.4K
16:58 28,109.88 28,117.41 28,109.88 28,117.41 128.8K
16:59 28,117.41 28,117.41 28,117.41 28,117.41 163.9K
17:00 28,117.41 28,300.01 28,117.41 28,250.92 44,563.3K
17:01 28,252.75 28,265.72 28,238.02 28,265.72 16,654.2K
17:02 28,268.74 28,268.74 28,210.34 28,216.66 8,833.7K
17:03 28,208.24 28,212.45 28,199.82 28,199.82 6,417.2K
17:04 28,192.32 28,227.31 28,192.32 28,195.73 21,493.4K
17:05 28,216.78 28,234.26 28,185.20 28,234.26 10,479.0K
17:06 28,242.68 28,278.47 28,242.68 28,278.47 12,246.5K
17:07 28,285.40 28,285.40 28,260.13 28,275.17 8,648.0K
17:08 28,273.07 28,273.07 28,260.16 28,260.16 7,739.3K
17:09 28,249.63 28,268.58 28,249.63 28,268.58 4,094.5K
17:10 28,266.48 28,274.01 28,249.02 28,249.02 6,532.4K
17:11 28,241.51 28,254.15 28,241.51 28,246.26 473.7K
17:12 28,246.26 28,262.13 28,246.26 28,253.37 327.3K
17:13 28,253.37 28,294.93 28,253.37 28,290.72 962.3K
17:14 28,294.93 28,305.45 28,294.93 28,303.35 3,217.8K
17:15 28,332.83 28,346.06 28,329.22 28,346.06 10,351.1K
17:16 28,347.79 28,347.79 28,326.41 28,326.41 6,051.2K
17:17 28,328.51 28,340.12 28,324.30 28,340.12 3,986.7K
17:18 28,327.49 28,329.59 28,321.17 28,329.59 2,088.2K
17:19 28,325.38 28,325.38 28,318.16 28,318.16 940.3K
17:20 28,316.05 28,318.16 28,316.05 28,318.16 1,429.8K
17:21 28,315.14 28,320.64 28,315.14 28,320.64 280.0K
17:22 28,322.75 28,322.75 28,311.19 28,311.19 2,226.1K
17:23 28,309.09 28,315.41 28,309.09 28,315.41 650.2K
17:24 28,311.19 28,311.19 28,285.93 28,285.93 6,899.6K
17:25 28,283.82 28,291.43 28,283.82 28,291.43 828.3K
17:26 28,295.64 28,314.59 28,295.64 28,314.59 1,104.9K
17:27 28,316.70 28,317.54 28,313.33 28,315.44 549.3K
17:28 28,319.65 28,321.75 28,317.54 28,321.75 897.8K
17:29 28,336.82 28,341.04 28,336.82 28,338.93 2,237.8K
17:30 28,343.14 28,343.14 28,328.07 28,334.39 2,564.2K
17:31 28,338.60 28,338.60 28,334.39 28,338.60 1,620.6K
17:32 28,339.52 28,352.15 28,339.52 28,352.15 3,415.8K
17:33 28,343.73 28,354.26 28,343.73 28,352.15 2,748.3K
17:34 28,354.26 28,354.26 28,331.10 28,333.20 1,542.8K
17:35 28,340.41 28,343.44 28,339.23 28,343.44 4,783.1K
17:36 28,370.81 28,370.81 28,360.28 28,360.28 27,215.3K
17:37 28,356.07 28,388.91 28,353.96 28,388.91 2,425.7K
17:38 28,384.70 28,384.70 28,379.58 28,381.69 1,225.7K
17:39 28,381.69 28,382.60 28,378.39 28,378.39 2,084.6K
17:40 28,359.99 28,364.20 28,352.76 28,352.76 2,036.5K
17:41 28,374.73 28,374.73 28,347.36 28,347.36 5,177.7K
17:42 28,347.36 28,347.36 28,317.88 28,324.20 6,972.3K
17:43 28,324.20 28,328.41 28,315.78 28,315.78 3,664.9K
17:44 28,322.09 28,322.09 28,317.88 28,319.99 923.6K
17:45 28,319.99 28,331.11 28,319.99 28,331.11 1,498.5K
17:46 28,322.68 28,331.11 28,322.68 28,327.78 1,157.1K
17:47 28,317.26 28,317.26 28,300.41 28,300.41 2,634.2K
17:48 28,300.41 28,313.04 28,300.41 28,313.04 2,035.7K
17:49 28,302.52 28,306.73 28,289.88 28,306.73 2,610.6K
17:50 28,306.73 28,310.94 28,306.73 28,310.94 3,754.9K
17:51 28,304.62 28,342.85 28,304.62 28,342.85 6,761.3K
17:52 28,336.54 28,339.56 28,326.93 28,339.56 173.0K
17:53 28,343.77 28,343.77 28,336.26 28,336.26 249.2K
17:54 28,327.83 28,333.30 28,319.41 28,322.77 1,659.9K
17:55 28,339.31 28,339.31 28,298.98 28,298.98 899.5K
17:56 28,301.08 28,313.71 28,301.08 28,313.71 1,121.8K
17:57 28,320.03 28,347.40 28,320.03 28,332.39 2,048.8K
17:58 28,364.63 28,364.63 28,356.20 28,361.33 1,491.2K
17:59 28,361.33 28,367.65 28,361.33 28,367.65 424.0K
18:00 28,367.65 28,369.49 28,352.64 28,352.64 1,622.5K
18:01 28,359.88 28,370.40 28,359.88 28,370.40 1,702.6K
18:02 28,366.19 28,366.19 28,343.69 28,343.69 271.9K
18:03 28,347.60 28,354.94 28,347.06 28,354.94 615.7K
18:04 28,357.06 28,359.16 28,346.53 28,359.16 1,446.9K
18:05 28,348.63 28,359.16 28,342.32 28,344.42 417.6K
18:06 28,342.32 28,346.53 28,336.00 28,340.21 746.0K
18:07 28,315.04 28,315.04 28,312.93 28,314.73 419.3K
18:08 28,307.38 28,307.38 28,307.38 28,307.38 332.6K
18:09 28,307.38 28,309.48 28,303.33 28,303.33 199.6K
18:10 28,301.22 28,321.39 28,301.22 28,321.39 238.2K
18:11 28,312.97 28,321.39 28,312.97 28,317.18 183.6K
18:12 28,321.39 28,323.50 28,315.08 28,323.50 960.1K
18:13 28,323.50 28,327.71 28,319.83 28,319.83 517.6K
18:14 28,319.83 28,319.83 28,319.83 28,319.83 240.9K
18:15 28,328.25 28,328.25 28,317.72 28,319.83 700.6K
18:16 28,328.25 28,343.32 28,326.15 28,343.32 596.4K
18:17 28,345.43 28,358.06 28,345.43 28,350.83 472.6K
18:18 28,350.83 28,357.15 28,350.83 28,355.05 282.4K
18:19 28,354.13 28,369.64 28,354.13 28,369.64 630.0K
18:20 28,371.74 28,371.74 28,359.11 28,369.64 2,717.0K
18:21 28,359.11 28,372.66 28,357.01 28,372.66 1,000.4K
18:22 28,371.74 28,371.74 28,361.22 28,361.22 819.0K
18:23 28,375.07 28,375.07 28,368.75 28,375.07 65.9K
18:24 28,378.74 28,380.84 28,374.53 28,380.84 199.1K
18:25 28,376.63 28,378.74 28,368.09 28,368.09 325.4K
18:26 28,368.09 28,374.41 28,365.99 28,372.30 657.4K
18:27 28,363.88 28,370.20 28,363.88 28,370.20 193.4K
18:28 28,361.77 28,375.32 28,361.77 28,375.32 476.6K
18:29 28,375.32 28,375.32 28,373.21 28,373.21 362.7K
18:30 28,375.32 28,375.32 28,375.32 28,375.32 892.1K
18:31 28,366.89 28,371.10 28,356.37 28,371.10 716.6K
18:32 28,371.10 28,371.10 28,333.76 28,333.76 282.3K
18:33 28,330.09 28,366.89 28,330.09 28,366.89 242.7K
18:34 28,373.21 28,377.42 28,362.68 28,362.68 897.7K
18:35 28,354.26 28,373.21 28,354.26 28,373.21 785.2K
18:36 28,364.79 28,378.38 28,364.79 28,378.38 158.7K
18:37 28,378.38 28,378.38 28,368.30 28,370.41 1,722.3K
18:38 28,370.41 28,370.41 28,337.88 28,346.30 330.7K
18:39 28,333.67 28,338.27 28,327.10 28,327.10 1,348.4K
18:40 28,354.55 28,354.55 28,354.55 28,354.55 1,603.6K
18:51 28,338.63 28,338.63 28,338.63 28,338.63 3,094.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし