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 29,380.61 29,380.61 29,342.05 29,348.37 4,470.4K
10:01 29,298.50 29,298.50 29,231.12 29,239.55 6,815.1K
10:02 29,239.55 29,239.55 29,193.23 29,193.23 12,280.2K
10:03 29,228.89 29,247.27 29,225.00 29,225.00 3,084.6K
10:04 29,228.03 29,237.20 29,118.02 29,118.02 14,643.7K
10:05 29,161.64 29,170.95 29,133.05 29,170.95 5,261.4K
10:06 29,198.15 29,214.64 29,186.97 29,186.97 7,096.7K
10:07 29,190.64 29,244.48 29,190.64 29,244.48 1,789.5K
10:08 29,246.58 29,246.58 29,212.26 29,212.26 1,847.2K
10:09 29,232.57 29,247.04 29,232.57 29,234.98 2,436.2K
10:10 29,229.85 29,251.18 29,219.33 29,251.18 2,519.2K
10:11 29,230.12 29,237.38 29,229.43 29,231.54 1,103.2K
10:12 29,229.82 29,229.82 29,228.91 29,228.91 960.0K
10:13 29,234.04 29,234.04 29,231.93 29,234.04 940.2K
10:14 29,220.08 29,235.21 29,220.08 29,235.21 5,647.6K
10:15 29,235.21 29,243.12 29,226.58 29,243.12 748.4K
10:16 29,243.12 29,254.40 29,243.12 29,245.23 1,942.4K
10:17 29,247.34 29,262.21 29,245.23 29,260.10 977.2K
10:18 29,253.37 29,259.40 29,253.37 29,259.40 1,581.9K
10:19 29,259.40 29,259.40 29,251.26 29,251.26 974.6K
10:20 29,251.26 29,251.26 29,233.17 29,235.00 710.2K
10:21 29,233.82 29,254.87 29,233.82 29,254.87 1,920.6K
10:22 29,254.87 29,254.87 29,251.85 29,254.56 750.8K
10:23 29,254.56 29,275.35 29,254.56 29,275.35 2,118.2K
10:24 29,294.30 29,294.30 29,275.34 29,277.45 1,879.2K
10:25 29,280.16 29,280.16 29,265.42 29,265.42 658.6K
10:26 29,267.26 29,267.26 29,240.15 29,240.15 1,897.8K
10:27 29,240.15 29,242.26 29,240.15 29,240.15 386.5K
10:28 29,240.15 29,240.15 29,225.63 29,225.63 618.5K
10:29 29,225.63 29,225.63 29,223.80 29,223.80 526.8K
10:30 29,225.63 29,230.49 29,225.63 29,230.49 930.7K
10:31 29,232.88 29,239.53 29,222.35 29,239.53 1,730.3K
10:32 29,239.53 29,242.84 29,239.53 29,242.84 311.4K
10:33 29,244.95 29,275.00 29,244.95 29,275.00 3,279.6K
10:34 29,278.02 29,283.45 29,268.99 29,268.99 1,336.0K
10:35 29,280.44 29,310.83 29,280.44 29,310.83 3,131.9K
10:36 29,311.11 29,321.36 29,306.62 29,306.62 2,462.6K
10:37 29,318.37 29,328.90 29,318.37 29,324.10 2,056.4K
10:38 29,328.32 29,328.32 29,328.32 29,328.32 1,726.1K
10:39 29,330.42 29,332.53 29,309.65 29,309.65 3,092.6K
10:40 29,299.13 29,315.68 29,294.63 29,315.68 1,081.4K
10:41 29,328.60 29,334.00 29,328.60 29,329.79 589.8K
10:42 29,328.87 29,333.08 29,316.24 29,316.24 2,070.2K
10:43 29,316.24 29,316.24 29,293.55 29,293.55 310.5K
10:44 29,289.34 29,289.34 29,270.39 29,270.39 1,619.6K
10:45 29,248.20 29,252.80 29,238.06 29,238.06 1,893.2K
10:46 29,238.06 29,255.39 29,238.06 29,247.40 526.6K
10:47 29,247.40 29,287.24 29,247.40 29,287.24 507.4K
10:48 29,291.45 29,299.87 29,291.45 29,299.87 910.1K
10:49 29,299.87 29,299.87 29,290.43 29,293.72 225.2K
10:50 29,308.79 29,314.84 29,308.79 29,314.84 518.5K
10:51 29,314.84 29,322.18 29,314.64 29,314.64 397.4K
10:52 29,312.54 29,321.89 29,312.54 29,321.89 807.3K
10:53 29,322.81 29,322.81 29,317.38 29,317.38 651.4K
10:54 29,313.43 29,313.43 29,309.49 29,310.94 1,080.9K
10:55 29,318.48 29,320.59 29,318.48 29,320.59 231.5K
10:56 29,320.59 29,322.96 29,320.59 29,322.96 750.2K
10:57 29,320.86 29,320.86 29,309.11 29,309.11 474.9K
10:58 29,304.81 29,304.81 29,304.81 29,304.81 283.2K
10:59 29,302.70 29,304.81 29,302.70 29,302.70 1,140.9K
11:00 29,307.24 29,307.24 29,298.82 29,303.41 2,286.7K
11:01 29,301.30 29,302.12 29,291.59 29,302.12 350.6K
11:02 29,292.48 29,308.44 29,292.48 29,308.44 859.6K
11:03 29,310.92 29,310.92 29,297.99 29,297.99 116.9K
11:04 29,300.09 29,301.28 29,292.86 29,301.28 430.5K
11:05 29,301.28 29,326.54 29,301.28 29,324.44 2,171.8K
11:06 29,326.54 29,336.19 29,326.54 29,336.19 723.9K
11:07 29,335.35 29,352.20 29,333.25 29,352.20 1,444.5K
11:08 29,369.04 29,380.79 29,369.04 29,380.79 1,233.4K
11:09 29,376.58 29,380.52 29,368.77 29,368.77 195.2K
11:10 29,364.56 29,366.67 29,361.19 29,361.19 1,506.8K
11:11 29,357.87 29,357.87 29,343.13 29,343.13 245.8K
11:12 29,362.41 29,362.41 29,352.97 29,352.97 846.5K
11:13 29,340.00 29,365.98 29,340.00 29,365.98 222.2K
11:14 29,371.21 29,371.21 29,365.98 29,371.21 205.8K
11:15 29,375.42 29,375.42 29,354.04 29,354.04 927.7K
11:16 29,351.34 29,355.55 29,342.92 29,355.55 862.9K
11:17 29,355.55 29,370.62 29,355.55 29,370.62 586.3K
11:18 29,370.62 29,370.62 29,355.88 29,367.33 551.1K
11:19 29,358.91 29,370.08 29,358.91 29,370.08 202.8K
11:20 29,376.77 29,376.77 29,374.67 29,374.67 447.5K
11:21 29,376.77 29,376.77 29,374.67 29,376.77 143.8K
11:22 29,375.56 29,375.56 29,358.39 29,359.60 249.3K
11:23 29,355.39 29,355.39 29,344.48 29,344.48 256.4K
11:24 29,349.07 29,349.07 29,338.54 29,338.54 785.1K
11:25 29,336.44 29,342.75 29,336.44 29,340.65 222.3K
11:26 29,341.84 29,346.06 29,337.63 29,346.06 53.0K
11:27 29,346.66 29,353.84 29,336.99 29,336.99 2,351.8K
11:28 29,297.13 29,345.89 29,297.13 29,339.11 8,162.5K
11:29 29,334.90 29,334.90 29,303.13 29,307.35 1,206.7K
11:30 29,311.56 29,324.19 29,311.56 29,321.76 503.6K
11:31 29,314.84 29,325.63 29,314.84 29,325.63 306.0K
11:32 29,323.53 29,323.53 29,315.11 29,315.11 196.1K
11:33 29,321.16 29,321.16 29,317.22 29,317.22 454.0K
11:34 29,324.75 29,326.59 29,320.54 29,324.75 252.2K
11:35 29,324.75 29,350.29 29,324.75 29,350.29 232.5K
11:36 29,352.40 29,352.40 29,346.35 29,346.35 166.4K
11:37 29,340.03 29,340.34 29,340.03 29,340.34 722.6K
11:38 29,342.44 29,345.79 29,342.44 29,345.79 301.2K
11:39 29,341.85 29,351.19 29,341.85 29,342.47 493.6K
11:40 29,329.89 29,333.83 29,317.02 29,317.02 862.0K
11:41 29,314.91 29,317.02 29,313.08 29,313.08 620.0K
11:42 29,310.97 29,310.97 29,300.44 29,300.44 912.6K
11:43 29,283.27 29,301.32 29,283.27 29,292.90 666.7K
11:44 29,286.58 29,286.89 29,282.95 29,282.95 1,074.7K
11:45 29,282.95 29,287.16 29,280.84 29,287.16 658.6K
11:46 29,280.54 29,288.96 29,280.54 29,280.54 249.8K
11:47 29,295.61 29,295.61 29,285.08 29,285.08 1,355.3K
11:48 29,282.33 29,309.70 29,282.33 29,309.70 878.7K
11:49 29,292.75 29,302.01 29,292.75 29,299.90 228.6K
11:50 29,302.01 29,302.01 29,295.69 29,297.80 769.9K
11:51 29,299.90 29,299.90 29,297.80 29,297.80 196.9K
11:52 29,299.90 29,304.11 29,299.90 29,304.11 265.6K
11:53 29,297.80 29,299.90 29,285.22 29,285.22 180.7K
11:54 29,281.31 29,281.31 29,279.21 29,279.21 317.4K
11:55 29,281.31 29,294.81 29,281.31 29,294.81 286.9K
11:56 29,294.81 29,294.81 29,290.59 29,290.59 171.4K
11:57 29,296.91 29,296.91 29,281.22 29,281.22 167.4K
11:58 29,281.22 29,297.95 29,281.22 29,295.85 200.9K
11:59 29,293.74 29,293.74 29,271.00 29,271.00 3,180.7K
12:00 29,271.60 29,271.60 29,243.90 29,243.90 2,220.6K
12:01 29,243.90 29,243.90 29,243.29 29,243.29 10,556.5K
12:02 29,243.29 29,243.29 29,238.82 29,238.82 265.2K
12:03 29,234.60 29,234.60 29,234.60 29,234.60 440.9K
12:04 29,234.60 29,245.13 29,234.60 29,245.13 441.2K
12:05 29,238.82 29,238.82 29,235.21 29,237.32 276.8K
12:06 29,237.32 29,237.32 29,230.62 29,232.73 860.9K
12:07 29,228.52 29,232.73 29,228.52 29,229.60 171.5K
12:08 29,229.60 29,243.92 29,228.85 29,243.92 187.1K
12:09 29,241.81 29,241.81 29,235.76 29,239.97 165.2K
12:10 29,244.18 29,249.61 29,243.30 29,243.30 150.5K
12:11 29,243.30 29,243.30 29,216.48 29,216.48 457.9K
12:12 29,220.69 29,220.69 29,210.16 29,217.70 264.9K
12:13 29,215.59 29,215.59 29,206.57 29,206.57 1,396.8K
12:14 29,204.46 29,223.08 29,204.46 29,223.08 769.8K
12:15 29,223.08 29,223.08 29,204.46 29,204.46 797.6K
12:16 29,203.54 29,203.54 29,201.44 29,203.54 776.1K
12:17 29,193.90 29,193.90 29,191.48 29,191.48 1,599.7K
12:18 29,192.40 29,194.50 29,192.40 29,192.40 237.3K
12:19 29,192.40 29,194.20 29,192.09 29,194.20 765.8K
12:20 29,194.20 29,194.48 29,190.27 29,194.48 1,009.2K
12:21 29,190.27 29,204.26 29,190.27 29,204.26 174.9K
12:22 29,204.26 29,204.26 29,190.58 29,190.58 719.7K
12:23 29,190.58 29,196.36 29,190.58 29,196.36 874.2K
12:24 29,194.25 29,211.69 29,194.25 29,211.69 876.0K
12:25 29,207.47 29,207.47 29,189.07 29,189.07 4,210.5K
12:26 29,202.79 29,208.84 29,202.79 29,208.84 1,754.7K
12:27 29,221.47 29,225.68 29,221.47 29,223.57 1,074.5K
12:28 29,219.00 29,219.00 29,216.89 29,216.89 2,081.9K
12:29 29,208.47 29,208.47 29,204.26 29,208.47 666.6K
12:30 29,208.47 29,216.74 29,208.47 29,216.74 273.5K
12:31 29,214.64 29,214.64 29,208.32 29,208.32 451.3K
12:32 29,208.32 29,210.43 29,208.32 29,210.43 170.6K
12:33 29,216.85 29,230.56 29,210.43 29,230.56 2,201.6K
12:34 29,220.03 29,220.03 29,215.82 29,215.82 204.3K
12:35 29,211.61 29,220.95 29,211.61 29,220.95 280.5K
12:36 29,230.67 29,232.77 29,226.46 29,226.46 177.0K
12:37 29,232.77 29,238.38 29,226.46 29,238.38 839.1K
12:38 29,238.38 29,239.29 29,238.38 29,239.29 253.9K
12:39 29,228.28 29,232.50 29,228.28 29,232.50 711.3K
12:40 29,228.28 29,232.50 29,228.28 29,232.50 181.8K
12:41 29,230.39 29,250.00 29,227.39 29,247.89 310.6K
12:42 29,262.73 29,262.73 29,260.63 29,260.63 453.9K
12:43 29,266.95 29,266.95 29,257.62 29,263.05 197.1K
12:44 29,263.05 29,263.05 29,254.52 29,256.62 172.2K
12:45 29,256.62 29,256.91 29,252.41 29,252.41 300.3K
12:46 29,252.41 29,252.41 29,237.08 29,237.08 178.9K
12:47 29,252.15 29,256.36 29,252.15 29,252.15 193.6K
12:48 29,254.25 29,258.57 29,254.25 29,257.66 138.8K
12:49 29,257.66 29,270.40 29,257.66 29,270.40 195.6K
12:50 29,266.19 29,267.91 29,259.49 29,259.49 204.9K
12:51 29,259.49 29,259.49 29,244.42 29,244.42 509.8K
12:52 29,240.20 29,250.96 29,239.29 29,250.96 301.6K
12:53 29,248.25 29,250.35 29,248.25 29,250.35 347.2K
12:54 29,250.35 29,250.35 29,240.71 29,242.55 1,586.0K
12:55 29,249.24 29,250.46 29,242.92 29,250.46 1,311.2K
12:56 29,256.77 29,256.77 29,248.35 29,248.35 157.2K
12:57 29,249.27 29,249.27 29,247.16 29,247.16 164.2K
12:58 29,247.16 29,247.16 29,235.86 29,235.86 512.8K
12:59 29,233.11 29,237.94 29,233.11 29,234.91 923.1K
13:00 29,234.91 29,234.91 29,234.00 29,234.91 247.6K
13:01 29,245.44 29,247.55 29,239.41 29,239.41 264.5K
13:02 29,237.31 29,237.31 29,233.10 29,233.10 236.5K
13:03 29,233.10 29,241.52 29,233.10 29,234.28 639.6K
13:04 29,240.60 29,240.60 29,234.28 29,236.39 154.0K
13:05 29,234.28 29,236.39 29,234.28 29,236.39 348.8K
13:06 29,234.28 29,236.39 29,234.28 29,236.39 335.6K
13:07 29,238.22 29,238.53 29,236.42 29,236.42 265.1K
13:08 29,236.42 29,238.53 29,236.42 29,236.42 575.0K
13:09 29,238.53 29,246.95 29,238.53 29,246.95 737.0K
13:10 29,255.37 29,255.37 29,248.14 29,248.14 265.1K
13:11 29,246.95 29,246.95 29,243.93 29,243.93 141.8K
13:12 29,246.03 29,252.35 29,246.03 29,252.35 154.2K
13:13 29,248.14 29,251.46 29,248.14 29,251.46 184.0K
13:14 29,251.46 29,251.46 29,251.46 29,251.46 512.4K
13:15 29,255.67 29,255.67 29,251.19 29,251.19 977.5K
13:16 29,251.19 29,265.34 29,250.27 29,265.34 388.7K
13:17 29,265.34 29,267.45 29,265.34 29,265.34 175.7K
13:18 29,265.34 29,269.29 29,265.34 29,269.29 166.6K
13:19 29,267.18 29,273.50 29,267.18 29,273.50 148.7K
13:20 29,269.29 29,279.81 29,269.29 29,279.81 585.0K
13:21 29,279.81 29,281.92 29,279.81 29,281.92 209.5K
13:22 29,296.37 29,296.37 29,294.26 29,294.26 419.9K
13:23 29,292.16 29,298.20 29,292.16 29,298.20 243.6K
13:24 29,284.41 29,284.41 29,280.20 29,280.20 292.6K
13:25 29,281.40 29,289.21 29,281.40 29,289.21 1,020.9K
13:26 29,287.11 29,289.48 29,285.27 29,285.27 235.0K
13:27 29,283.16 29,285.27 29,281.05 29,281.05 754.2K
13:28 29,289.31 29,290.83 29,288.72 29,288.72 375.5K
13:29 29,286.62 29,290.83 29,286.62 29,286.62 143.3K
13:30 29,286.62 29,286.62 29,263.45 29,263.45 3,215.7K
13:31 29,263.45 29,266.75 29,262.54 29,266.75 501.0K
13:32 29,257.65 29,260.67 29,257.65 29,260.67 195.6K
13:33 29,262.77 29,264.88 29,262.77 29,262.77 292.4K
13:34 29,266.98 29,269.09 29,260.67 29,260.67 190.8K
13:35 29,260.67 29,266.98 29,260.67 29,263.97 263.7K
13:36 29,259.76 29,264.58 29,259.76 29,264.58 143.6K
13:37 29,260.37 29,267.71 29,260.37 29,265.60 297.6K
13:38 29,265.60 29,265.60 29,259.18 29,259.18 155.4K
13:39 29,259.18 29,261.59 29,259.18 29,261.59 168.6K
13:40 29,259.48 29,261.59 29,259.48 29,261.59 429.0K
13:41 29,256.99 29,261.31 29,249.65 29,261.31 740.9K
13:42 29,261.31 29,261.31 29,244.46 29,248.67 1,710.7K
13:43 29,246.57 29,248.67 29,246.57 29,248.67 214.3K
13:44 29,244.46 29,248.67 29,244.46 29,244.77 571.5K
13:45 29,251.08 29,251.08 29,246.54 29,246.54 256.3K
13:46 29,246.54 29,248.65 29,244.44 29,246.54 171.1K
13:47 29,246.54 29,246.54 29,242.33 29,244.44 181.3K
13:48 29,244.44 29,250.76 29,241.42 29,241.42 234.9K
13:49 29,241.42 29,245.63 29,238.09 29,238.09 158.0K
13:50 29,235.99 29,242.61 29,235.99 29,237.17 1,260.6K
13:51 29,237.17 29,268.75 29,237.17 29,258.23 4,211.0K
13:52 29,249.81 29,251.91 29,249.81 29,251.91 317.4K
13:53 29,251.91 29,260.33 29,251.91 29,260.33 2,365.1K
13:54 29,264.54 29,264.54 29,257.03 29,257.03 821.9K
13:55 29,254.93 29,257.03 29,254.93 29,255.23 144.6K
13:56 29,253.12 29,253.12 29,253.12 29,253.12 231.8K
13:57 29,255.23 29,265.76 29,255.23 29,265.76 198.1K
13:58 29,259.44 29,259.44 29,252.75 29,252.75 386.6K
13:59 29,254.85 29,261.17 29,254.85 29,261.17 331.2K
14:00 29,254.85 29,259.06 29,252.75 29,252.75 177.6K
14:01 29,259.06 29,259.06 29,253.67 29,253.67 231.7K
14:02 29,253.67 29,259.98 29,253.67 29,255.77 192.6K
14:03 29,257.88 29,257.88 29,255.77 29,256.69 616.9K
14:04 29,260.90 29,262.12 29,260.01 29,262.12 294.1K
14:05 29,262.12 29,268.43 29,260.01 29,260.01 242.2K
14:06 29,259.74 29,266.06 29,259.74 29,261.85 162.3K
14:07 29,262.76 29,266.98 29,256.69 29,256.69 256.0K
14:08 29,256.69 29,256.69 29,250.37 29,250.37 687.4K
14:09 29,252.48 29,252.48 29,250.37 29,250.37 234.6K
14:10 29,248.26 29,248.26 29,238.17 29,238.17 188.6K
14:11 29,238.17 29,240.28 29,238.17 29,240.28 170.7K
14:12 29,238.17 29,238.17 29,231.86 29,231.86 967.1K
14:13 29,247.35 29,247.35 29,238.92 29,238.92 287.5K
14:14 29,238.92 29,238.92 29,224.89 29,224.89 579.5K
14:15 29,224.89 29,231.21 29,224.89 29,229.10 656.5K
14:16 29,248.49 29,248.49 29,246.38 29,246.38 939.0K
14:17 29,203.92 29,206.02 29,199.70 29,199.70 648.3K
14:18 29,199.70 29,201.81 29,176.54 29,176.54 5,827.1K
14:19 29,176.54 29,176.54 29,168.12 29,168.12 1,483.8K
14:20 29,166.02 29,193.72 29,166.02 29,193.72 1,075.2K
14:21 29,197.93 29,197.93 29,181.09 29,181.09 569.6K
14:22 29,181.09 29,181.09 29,176.87 29,178.98 1,150.1K
14:23 29,178.98 29,178.98 29,174.77 29,174.77 823.2K
14:24 29,162.14 29,162.14 29,155.82 29,160.03 2,264.3K
14:25 29,155.82 29,164.62 29,155.82 29,164.62 849.6K
14:26 29,160.41 29,160.41 29,145.34 29,145.34 372.4K
14:27 29,149.55 29,149.55 29,137.80 29,141.64 471.0K
14:28 29,135.32 29,149.25 29,135.32 29,149.25 347.1K
14:29 29,151.35 29,151.35 29,149.25 29,149.25 142.2K
14:30 29,151.35 29,151.35 29,149.25 29,149.25 393.6K
14:31 29,151.05 29,151.05 29,148.94 29,148.94 881.8K
14:32 29,146.84 29,146.84 29,124.57 29,124.57 1,712.6K
14:33 29,115.84 29,117.95 29,107.04 29,107.04 4,102.8K
14:34 29,113.36 29,113.36 29,111.25 29,113.36 803.3K
14:35 29,126.32 29,126.32 29,124.22 29,124.22 1,234.4K
14:36 29,124.22 29,126.32 29,122.11 29,122.11 758.1K
14:37 29,120.01 29,120.01 29,104.33 29,104.33 387.0K
14:38 29,104.33 29,104.33 29,102.22 29,102.22 310.7K
14:39 29,100.39 29,101.58 29,098.58 29,098.58 2,313.4K
14:40 29,097.37 29,099.47 29,097.37 29,099.47 374.3K
14:41 29,088.94 29,106.12 29,088.94 29,106.12 1,513.2K
14:42 29,106.12 29,106.12 29,079.30 29,079.30 333.6K
14:43 29,079.30 29,087.73 29,075.09 29,087.73 2,648.2K
14:44 29,085.62 29,085.62 29,077.20 29,077.20 3,731.4K
14:45 29,075.09 29,075.09 29,075.09 29,075.09 1,518.7K
14:46 29,069.38 29,069.65 29,067.55 29,067.55 1,550.8K
14:47 29,067.55 29,067.55 29,058.95 29,058.95 98.7K
14:48 29,061.06 29,087.41 29,061.06 29,087.41 60.0K
14:49 29,085.31 29,085.31 29,078.88 29,078.88 5,301.4K
14:50 29,103.26 29,111.68 29,103.26 29,109.58 829.3K
14:51 29,103.26 29,111.68 29,103.26 29,103.26 791.1K
14:52 29,103.26 29,103.26 29,103.26 29,103.26 185.3K
14:53 29,109.58 29,132.74 29,105.37 29,130.63 5,779.7K
14:54 29,136.95 29,143.27 29,136.95 29,143.27 1,150.9K
14:55 29,143.27 29,143.27 29,139.06 29,139.06 382.7K
14:56 29,139.06 29,141.16 29,139.06 29,141.16 295.3K
14:57 29,141.16 29,141.16 29,139.06 29,139.06 289.8K
14:58 29,143.37 29,146.67 29,142.46 29,144.56 545.5K
14:59 29,142.46 29,144.56 29,140.35 29,144.56 185.8K
15:00 29,128.60 29,128.60 29,115.97 29,115.97 342.2K
15:01 29,115.97 29,120.18 29,113.87 29,118.08 1,309.0K
15:02 29,109.65 29,112.06 29,109.65 29,112.06 246.7K
15:03 29,114.17 29,117.41 29,114.17 29,115.31 1,122.2K
15:04 29,113.20 29,119.52 29,113.20 29,119.52 196.3K
15:05 29,113.20 29,117.41 29,113.20 29,113.20 185.4K
15:06 29,108.99 29,113.20 29,108.99 29,113.20 179.9K
15:07 29,108.99 29,109.26 29,108.99 29,109.26 321.4K
15:08 29,114.49 29,114.49 29,107.15 29,107.15 407.1K
15:09 29,109.26 29,109.26 29,105.94 29,105.94 246.2K
15:10 29,110.15 29,110.15 29,105.94 29,110.15 239.9K
15:11 29,105.94 29,110.15 29,105.94 29,105.94 455.7K
15:12 29,108.05 29,108.05 29,105.94 29,105.94 207.9K
15:13 29,105.94 29,110.15 29,105.94 29,108.05 169.0K
15:14 29,101.73 29,104.14 29,101.73 29,104.14 145.1K
15:15 29,106.24 29,114.67 29,106.24 29,114.67 311.5K
15:16 29,108.35 29,108.35 29,104.14 29,106.24 196.3K
15:17 29,109.92 29,115.43 29,109.92 29,111.22 184.0K
15:18 29,111.22 29,117.53 29,111.22 29,111.22 169.0K
15:19 29,106.63 29,112.94 29,099.09 29,101.20 564.2K
15:20 29,101.20 29,101.20 29,091.13 29,091.13 449.7K
15:21 29,091.13 29,106.20 29,091.13 29,106.20 197.0K
15:22 29,120.77 29,120.77 29,096.06 29,096.06 152.4K
15:23 29,098.17 29,098.17 29,091.85 29,091.85 190.8K
15:24 29,091.85 29,097.90 29,091.85 29,093.69 202.3K
15:25 29,091.85 29,091.85 29,091.85 29,091.85 179.9K
15:26 29,091.85 29,091.85 29,091.85 29,091.85 436.0K
15:27 29,091.85 29,091.85 29,091.85 29,091.85 0.0K
15:28 29,089.75 29,091.85 29,089.75 29,091.85 130.8K
15:29 29,091.85 29,104.82 29,089.75 29,104.82 241.5K
15:30 29,104.82 29,106.92 29,104.82 29,106.92 16.3K
15:31 29,100.60 29,106.38 29,100.60 29,106.38 292.1K
15:32 29,106.38 29,108.49 29,089.21 29,089.21 100.5K
15:33 29,089.21 29,092.77 29,089.21 29,092.77 17.0K
15:34 29,092.77 29,092.77 29,090.67 29,090.67 43.6K
15:35 29,092.77 29,093.69 29,091.58 29,093.69 163.7K
15:36 29,093.69 29,093.69 29,091.58 29,093.69 125.3K
15:37 29,093.69 29,093.69 29,093.69 29,093.69 17.2K
15:38 29,093.69 29,097.36 29,091.58 29,097.36 137.6K
15:39 29,095.25 29,099.46 29,095.25 29,097.29 349.7K
15:40 29,103.61 29,103.61 29,102.41 29,102.41 186.3K
15:41 29,104.25 29,135.29 29,104.25 29,135.29 1,011.6K
15:42 29,128.98 29,137.40 29,128.98 29,131.08 823.2K
15:43 29,122.66 29,122.66 29,102.49 29,110.91 433.1K
15:44 29,104.60 29,119.34 29,104.60 29,119.34 404.7K
15:45 29,115.39 29,150.92 29,115.39 29,150.92 2,146.4K
15:46 29,153.02 29,153.02 29,148.17 29,148.17 830.0K
15:47 29,148.81 29,153.02 29,148.81 29,153.02 1,251.0K
15:48 29,153.02 29,155.13 29,148.81 29,148.81 741.1K
15:49 29,148.81 29,150.92 29,148.81 29,150.92 390.4K
15:50 29,148.81 29,152.14 29,144.60 29,152.14 899.2K
15:51 29,141.61 29,147.93 29,137.40 29,147.93 158.6K
15:52 29,141.61 29,141.61 29,119.13 29,119.13 2,053.7K
15:53 29,119.13 29,119.13 29,109.49 29,115.81 214.9K
15:54 29,111.60 29,111.60 29,107.38 29,107.38 262.3K
15:55 29,107.38 29,108.84 29,102.53 29,108.84 164.6K
15:56 29,108.84 29,108.84 29,102.53 29,102.53 153.0K
15:57 29,102.53 29,102.53 29,100.42 29,102.53 159.2K
15:58 29,106.20 29,110.41 29,104.09 29,104.09 386.9K
15:59 29,110.41 29,116.72 29,108.30 29,116.72 207.6K
16:00 29,114.62 29,119.87 29,109.34 29,109.34 202.7K
16:01 29,113.55 29,113.55 29,109.34 29,112.66 160.7K
16:02 29,112.66 29,112.66 29,112.66 29,112.66 163.7K
16:03 29,112.66 29,116.27 29,112.66 29,114.16 148.8K
16:04 29,126.80 29,126.80 29,120.48 29,120.48 284.1K
16:05 29,115.35 29,127.03 29,115.35 29,127.03 289.9K
16:06 29,127.03 29,137.55 29,127.03 29,137.55 474.3K
16:07 29,137.55 29,148.08 29,137.55 29,137.55 607.8K
16:08 29,137.55 29,137.55 29,135.45 29,135.45 306.4K
16:09 29,137.55 29,145.98 29,137.55 29,143.87 860.1K
16:10 29,143.87 29,164.93 29,143.87 29,164.93 1,107.0K
16:11 29,169.14 29,182.15 29,164.93 29,182.15 2,219.8K
16:12 29,188.46 29,190.57 29,180.04 29,180.04 599.8K
16:13 29,173.72 29,182.15 29,173.72 29,177.94 2,530.7K
16:14 29,177.94 29,190.57 29,177.94 29,190.57 2,450.4K
16:15 29,190.57 29,195.70 29,186.36 29,191.49 922.0K
16:16 29,191.49 29,193.59 29,187.28 29,187.28 234.6K
16:17 29,185.17 29,185.17 29,183.07 29,183.07 737.2K
16:18 29,185.17 29,195.70 29,185.17 29,191.49 236.3K
16:19 29,191.49 29,199.91 29,191.49 29,197.80 346.3K
16:20 29,199.91 29,202.02 29,154.21 29,154.21 697.0K
16:21 29,153.29 29,153.29 29,146.98 29,146.98 406.4K
16:22 29,149.08 29,151.79 29,149.08 29,151.79 248.4K
16:23 29,151.79 29,151.79 29,151.79 29,151.79 214.5K
16:24 29,144.26 29,150.41 29,144.26 29,150.41 545.8K
16:25 29,150.41 29,150.41 29,135.34 29,135.34 258.2K
16:26 29,137.45 29,137.45 29,129.91 29,129.91 211.6K
16:27 29,127.81 29,127.81 29,108.86 29,108.86 313.1K
16:28 29,110.96 29,121.26 29,110.96 29,121.26 347.3K
16:29 29,121.26 29,134.22 29,121.26 29,133.03 165.2K
16:30 29,128.82 29,140.24 29,125.50 29,140.24 228.2K
16:31 29,142.64 29,142.64 29,138.43 29,138.43 231.9K
16:32 29,145.97 29,145.97 29,116.38 29,116.38 1,153.5K
16:33 29,114.28 29,124.91 29,114.28 29,124.91 295.0K
16:34 29,122.81 29,122.81 29,113.17 29,113.17 567.1K
16:35 29,108.96 29,108.96 29,102.64 29,102.64 1,172.6K
16:36 29,096.32 29,096.32 29,081.58 29,083.42 2,506.8K
16:37 29,083.42 29,083.42 29,075.88 29,077.99 872.3K
16:38 29,075.88 29,075.88 29,063.25 29,067.46 1,749.3K
16:39 29,059.58 29,072.21 29,059.58 29,072.21 920.0K
16:40 29,070.11 29,070.11 29,051.16 29,051.16 5,806.5K
16:41 29,055.37 29,061.69 29,055.37 29,061.69 351.0K
16:42 29,062.06 29,062.06 29,047.32 29,049.43 3,007.6K
16:43 29,057.85 29,057.85 29,043.11 29,047.32 2,967.3K
16:44 29,049.82 29,060.04 29,049.82 29,060.04 503.4K
16:45 29,056.44 29,064.86 29,056.44 29,064.86 584.0K
16:46 29,062.75 29,085.36 29,060.65 29,085.36 606.6K
16:47 29,085.36 29,085.36 29,074.83 29,074.83 218.8K
16:48 29,076.93 29,076.93 29,072.72 29,072.72 305.3K
16:49 29,067.22 29,071.81 29,067.22 29,071.81 207.8K
16:50 29,073.91 29,073.91 29,066.30 29,066.30 301.8K
16:51 29,075.10 29,075.10 29,070.89 29,075.10 398.6K
16:52 29,077.21 29,079.04 29,076.93 29,079.04 444.0K
16:53 29,079.04 29,079.04 29,072.34 29,072.34 243.2K
16:54 29,072.34 29,073.52 29,072.34 29,073.52 303.1K
16:55 29,050.92 29,053.02 29,046.71 29,046.71 344.5K
16:56 29,046.71 29,050.92 29,046.71 29,046.71 441.6K
16:57 29,046.71 29,050.92 29,046.71 29,050.92 463.5K
16:58 29,053.02 29,053.02 29,041.74 29,041.74 332.4K
16:59 29,041.74 29,051.19 29,041.74 29,051.19 176.6K
17:00 29,038.45 29,044.77 29,038.45 29,040.56 448.5K
17:01 29,042.66 29,069.12 29,041.74 29,069.12 2,687.6K
17:02 29,083.42 29,085.22 29,076.80 29,076.80 561.1K
17:03 29,078.91 29,081.01 29,075.88 29,075.88 291.0K
17:04 29,065.35 29,065.35 29,063.25 29,063.25 333.1K
17:05 29,065.35 29,075.89 29,065.35 29,075.89 326.5K
17:06 29,075.89 29,075.89 29,064.08 29,064.08 210.0K
17:07 29,064.08 29,064.08 29,061.98 29,061.98 158.6K
17:08 29,056.25 29,064.68 29,054.15 29,054.15 227.4K
17:09 29,054.15 29,081.52 29,054.15 29,081.52 562.7K
17:10 29,099.91 29,111.66 29,099.91 29,109.55 426.5K
17:11 29,109.55 29,115.87 29,107.45 29,107.45 212.7K
17:12 29,107.45 29,111.66 29,101.13 29,101.13 519.3K
17:13 29,101.13 29,101.13 29,096.92 29,096.92 316.9K
17:14 29,096.92 29,101.13 29,088.50 29,088.50 573.5K
17:15 29,090.60 29,094.82 29,090.60 29,094.82 835.9K
17:16 29,096.92 29,096.92 29,090.60 29,090.98 716.0K
17:17 29,090.98 29,091.89 29,090.98 29,091.89 161.2K
17:18 29,091.89 29,096.10 29,091.89 29,096.10 159.1K
17:19 29,091.89 29,091.89 29,091.89 29,091.89 169.2K
17:20 29,091.89 29,106.21 29,091.89 29,102.00 209.7K
17:21 29,091.89 29,098.21 29,091.89 29,091.89 317.9K
17:22 29,093.99 29,093.99 29,091.89 29,093.99 159.1K
17:23 29,091.89 29,101.50 29,091.89 29,101.50 240.9K
17:24 29,095.18 29,095.18 29,090.97 29,090.97 616.9K
17:25 29,090.97 29,093.08 29,090.97 29,090.97 179.5K
17:26 29,094.38 29,094.38 29,092.28 29,092.28 187.8K
17:27 29,090.17 29,090.17 29,090.17 29,090.17 322.7K
17:28 29,090.17 29,090.17 29,080.44 29,080.44 387.9K
17:29 29,080.44 29,084.66 29,080.44 29,080.44 190.9K
17:30 29,078.34 29,078.34 29,078.34 29,078.34 158.1K
17:31 29,080.44 29,080.44 29,063.27 29,063.27 319.4K
17:32 29,061.16 29,074.18 29,061.16 29,074.18 218.9K
17:33 29,061.16 29,075.75 29,061.16 29,075.75 969.1K
17:34 29,075.75 29,079.97 29,075.75 29,075.75 180.0K
17:35 29,079.97 29,086.61 29,079.97 29,086.61 148.2K
17:36 29,088.45 29,088.45 29,079.87 29,079.87 213.4K
17:37 29,079.87 29,079.87 29,077.77 29,077.77 176.6K
17:38 29,077.77 29,082.28 29,077.77 29,082.28 259.5K
17:39 29,078.07 29,078.07 29,078.07 29,078.07 223.5K
17:40 29,078.07 29,079.25 29,078.07 29,079.25 558.1K
17:41 29,075.58 29,077.69 29,073.48 29,077.69 601.5K
17:42 29,077.69 29,077.69 29,077.69 29,077.69 322.9K
17:43 29,075.58 29,092.43 29,075.58 29,092.43 731.2K
17:44 29,098.74 29,098.74 29,077.69 29,077.69 207.4K
17:45 29,075.58 29,097.94 29,075.58 29,097.94 224.3K
17:46 29,098.86 29,098.86 29,088.33 29,088.33 272.2K
17:47 29,088.33 29,104.37 29,088.33 29,104.37 477.5K
17:48 29,104.37 29,104.37 29,093.84 29,093.84 175.3K
17:49 29,098.05 29,098.05 29,089.30 29,095.61 1,060.9K
17:50 29,094.43 29,094.43 29,087.27 29,093.59 299.4K
17:51 29,102.01 29,102.01 29,087.27 29,087.27 213.1K
17:52 29,089.37 29,111.09 29,089.37 29,105.70 168.3K
17:53 29,095.17 29,099.38 29,093.06 29,097.27 2,861.8K
17:54 29,103.59 29,103.59 29,095.17 29,095.17 321.8K
17:55 29,095.17 29,095.17 29,075.68 29,077.79 210.0K
17:56 29,077.79 29,079.89 29,077.79 29,077.79 173.0K
17:57 29,077.79 29,087.43 29,061.50 29,087.43 278.3K
17:58 29,089.53 29,089.53 29,089.53 29,089.53 354.4K
17:59 29,089.53 29,100.95 29,089.53 29,100.95 523.5K
18:00 29,098.85 29,103.06 29,096.74 29,098.55 442.5K
18:01 29,098.55 29,104.86 29,098.55 29,102.76 212.9K
18:02 29,102.76 29,111.18 29,102.76 29,105.16 327.9K
18:03 29,101.49 29,114.13 29,101.49 29,114.13 465.8K
18:04 29,113.06 29,117.27 29,105.53 29,105.53 217.0K
18:05 29,107.63 29,120.26 29,107.63 29,111.84 494.8K
18:06 29,109.74 29,122.37 29,107.63 29,113.95 431.9K
18:07 29,111.84 29,121.45 29,108.82 29,121.45 306.3K
18:08 29,127.77 29,133.57 29,127.77 29,133.57 1,798.4K
18:09 29,137.78 29,151.98 29,127.25 29,151.98 5,561.8K
18:10 29,149.88 29,166.97 29,147.77 29,166.97 1,713.1K
18:11 29,164.86 29,164.86 29,155.25 29,155.25 1,912.0K
18:12 29,151.04 29,175.75 29,151.04 29,175.75 274.1K
18:13 29,171.54 29,184.15 29,165.20 29,171.51 1,327.2K
18:14 29,166.11 29,174.54 29,165.22 29,173.64 347.0K
18:15 29,161.01 29,161.01 29,153.47 29,153.47 192.7K
18:16 29,159.79 29,178.74 29,159.79 29,178.74 1,931.7K
18:17 29,174.53 29,179.66 29,174.53 29,179.66 450.8K
18:18 29,179.66 29,186.57 29,179.66 29,186.57 2,341.2K
18:19 29,182.36 29,186.57 29,176.04 29,176.04 1,161.5K
18:20 29,176.04 29,182.36 29,169.89 29,169.89 625.6K
18:21 29,169.89 29,185.11 29,169.89 29,185.11 1,446.2K
18:22 29,171.32 29,171.32 29,164.97 29,164.97 626.6K
18:23 29,162.86 29,179.12 29,162.86 29,179.12 1,511.8K
18:24 29,177.01 29,177.01 29,165.65 29,165.65 692.8K
18:25 29,165.65 29,169.86 29,165.65 29,169.86 45.6K
18:26 29,165.65 29,174.73 29,165.65 29,174.73 1,435.2K
18:27 29,174.73 29,187.57 29,174.73 29,187.57 691.3K
18:28 29,201.36 29,209.52 29,199.26 29,209.52 1,619.5K
18:29 29,233.28 29,233.28 29,216.10 29,216.10 439.3K
18:30 29,201.42 29,201.42 29,180.04 29,180.04 170.5K
18:31 29,175.83 29,175.83 29,159.28 29,168.88 1,372.7K
18:32 29,165.26 29,173.72 29,165.26 29,170.43 726.0K
18:33 29,191.15 29,197.47 29,191.15 29,195.36 660.0K
18:34 29,197.47 29,197.47 29,184.84 29,190.35 408.0K
18:35 29,197.86 29,197.86 29,160.06 29,160.06 245.7K
18:36 29,160.06 29,160.06 29,160.06 29,160.06 115.5K
18:37 29,159.33 29,169.71 29,150.90 29,169.71 456.4K
18:38 29,169.71 29,179.80 29,160.08 29,160.08 499.9K
18:39 29,172.71 29,177.04 29,160.08 29,164.41 359.5K
18:40 29,169.27 29,169.27 29,169.27 29,169.27 263.6K
18:51 29,204.15 29,204.15 29,204.15 29,204.15 7,629.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし