MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,717.06
最終更新: 2025-10-06
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 29,380.68 29,380.68 29,351.69 29,351.69 785.7K
10:01 29,361.33 29,361.33 29,309.46 29,309.46 1,117.4K
10:02 29,332.62 29,332.62 29,266.98 29,266.98 1,297.4K
10:03 29,266.98 29,293.46 29,266.98 29,293.46 632.1K
10:04 29,296.76 29,296.76 29,285.32 29,285.32 849.4K
10:05 29,274.49 29,291.27 29,274.49 29,291.27 346.4K
10:06 29,299.09 29,366.55 29,299.09 29,366.55 3,105.3K
10:07 29,367.47 29,367.47 29,315.44 29,315.44 2,539.1K
10:08 29,311.23 29,331.39 29,311.23 29,331.39 765.1K
10:09 29,337.65 29,350.28 29,337.65 29,346.07 657.6K
10:10 29,346.07 29,356.01 29,346.07 29,356.01 271.6K
10:11 29,361.51 29,361.51 29,351.59 29,351.59 613.6K
10:12 29,353.70 29,362.12 29,351.29 29,359.71 375.2K
10:13 29,359.71 29,359.71 29,353.09 29,354.16 706.9K
10:14 29,333.33 29,333.33 29,333.33 29,333.33 1,221.3K
10:15 29,354.38 29,386.85 29,354.38 29,386.85 4,066.2K
10:16 29,388.96 29,388.96 29,340.53 29,340.53 631.6K
10:17 29,340.53 29,357.33 29,340.53 29,357.33 4,210.6K
10:18 29,355.22 29,355.22 29,329.96 29,329.96 1,253.1K
10:19 29,311.90 29,330.85 29,311.90 29,314.89 976.2K
10:20 29,321.20 29,323.31 29,309.16 29,309.16 1,154.1K
10:21 29,317.58 29,328.11 29,288.19 29,292.40 907.9K
10:22 29,298.72 29,307.14 29,298.72 29,307.14 399.3K
10:23 29,300.82 29,302.93 29,296.61 29,302.93 306.6K
10:24 29,296.61 29,310.43 29,296.61 29,310.43 1,204.7K
10:25 29,316.75 29,323.35 29,316.75 29,317.04 446.1K
10:26 29,312.82 29,338.64 29,310.18 29,310.18 904.7K
10:27 29,312.29 29,312.29 29,267.53 29,280.00 567.2K
10:28 29,280.00 29,281.81 29,276.41 29,281.81 730.6K
10:29 29,286.02 29,286.02 29,268.25 29,268.25 388.2K
10:30 29,259.72 29,303.72 29,259.72 29,303.72 576.7K
10:31 29,314.24 29,340.91 29,314.24 29,330.00 2,443.3K
10:32 29,328.17 29,337.88 29,323.96 29,331.57 559.1K
10:33 29,331.57 29,331.57 29,321.04 29,327.36 775.9K
10:34 29,327.36 29,335.78 29,320.71 29,320.71 512.7K
10:35 29,314.39 29,320.71 29,314.39 29,314.93 816.2K
10:36 29,317.04 29,329.13 29,317.04 29,329.13 1,362.5K
10:37 29,343.87 29,343.87 29,343.87 29,343.87 2,146.8K
10:38 29,343.87 29,360.07 29,343.87 29,360.07 3,337.8K
10:39 29,364.28 29,364.28 29,341.43 29,354.07 2,529.4K
10:40 29,344.73 29,370.59 29,344.73 29,370.59 445.0K
10:41 29,372.70 29,402.18 29,372.70 29,402.18 4,141.3K
10:42 29,389.54 29,389.54 29,357.96 29,379.02 1,297.8K
10:43 29,367.88 29,367.88 29,350.83 29,359.25 543.7K
10:44 29,369.78 29,369.78 29,350.77 29,350.77 3,295.6K
10:45 29,331.82 29,331.82 29,307.65 29,316.07 2,958.2K
10:46 29,306.10 29,307.01 29,299.78 29,302.80 810.6K
10:47 29,300.70 29,300.70 29,285.96 29,288.06 748.3K
10:48 29,288.06 29,288.06 29,288.06 29,288.06 171.1K
10:49 29,274.68 29,288.06 29,274.68 29,285.96 292.6K
10:50 29,279.64 29,279.64 29,279.64 29,279.64 183.4K
10:51 29,288.37 29,288.37 29,282.05 29,284.16 997.8K
10:52 29,288.37 29,288.37 29,263.10 29,263.10 4,396.7K
10:53 29,258.89 29,273.96 29,258.89 29,273.96 181.8K
10:54 29,273.96 29,278.17 29,273.96 29,278.17 312.5K
10:55 29,280.28 29,288.70 29,273.96 29,288.70 1,418.0K
10:56 29,288.70 29,288.70 29,275.42 29,287.78 1,123.9K
10:57 29,273.93 29,281.47 29,273.93 29,281.47 247.2K
10:58 29,282.38 29,282.38 29,281.47 29,281.47 47.5K
10:59 29,281.47 29,281.47 29,275.15 29,279.36 98.4K
11:00 29,279.36 29,279.36 29,266.73 29,266.73 267.7K
11:01 29,266.73 29,266.73 29,248.33 29,254.50 441.8K
11:02 29,254.50 29,267.13 29,239.76 29,239.76 1,637.9K
11:03 29,243.44 29,270.81 29,243.44 29,270.81 5,461.9K
11:04 29,285.88 29,285.88 29,274.17 29,285.61 297.4K
11:05 29,279.30 29,286.83 29,279.30 29,285.04 150.4K
11:06 29,282.94 29,289.26 29,278.73 29,289.26 630.4K
11:07 29,285.04 29,285.04 29,270.31 29,270.31 1,438.6K
11:08 29,274.52 29,274.52 29,247.15 29,267.02 5,504.1K
11:09 29,248.07 29,255.70 29,243.86 29,255.70 1,921.0K
11:10 29,253.59 29,253.59 29,226.22 29,236.75 6,234.3K
11:11 29,228.32 29,257.80 29,228.32 29,230.43 4,368.7K
11:12 29,251.19 29,255.40 29,249.09 29,255.40 301.0K
11:13 29,251.19 29,253.30 29,251.19 29,251.19 385.8K
11:14 29,255.40 29,255.40 29,255.40 29,255.40 1,031.0K
11:15 29,255.40 29,259.61 29,255.40 29,255.40 467.3K
11:16 29,255.40 29,255.40 29,246.98 29,246.98 1,566.0K
11:17 29,232.24 29,246.98 29,232.24 29,246.98 2,410.7K
11:18 29,244.87 29,244.87 29,216.52 29,216.52 543.9K
11:19 29,214.41 29,222.83 29,214.41 29,216.52 655.6K
11:20 29,227.05 29,231.26 29,227.05 29,227.05 685.4K
11:21 29,227.05 29,227.05 29,221.91 29,221.91 1,630.8K
11:22 29,226.12 29,226.12 29,221.91 29,226.12 310.8K
11:23 29,226.12 29,226.12 29,215.59 29,215.59 2,309.7K
11:24 29,207.07 29,223.43 29,196.54 29,223.43 3,065.5K
11:25 29,217.11 29,227.64 29,217.11 29,227.64 311.1K
11:26 29,227.64 29,244.49 29,226.62 29,226.62 703.4K
11:27 29,222.41 29,230.96 29,222.15 29,222.15 1,163.6K
11:28 29,217.94 29,220.05 29,209.52 29,220.05 784.7K
11:29 29,217.94 29,224.26 29,215.84 29,215.84 310.9K
11:30 29,211.63 29,245.05 29,211.63 29,245.05 1,673.6K
11:31 29,248.46 29,254.42 29,247.72 29,252.85 4,772.5K
11:32 29,257.06 29,257.06 29,239.00 29,239.00 416.0K
11:33 29,235.60 29,235.60 29,221.39 29,221.39 1,492.2K
11:34 29,221.39 29,281.67 29,221.39 29,281.67 611.9K
11:35 29,278.35 29,284.67 29,278.35 29,284.67 669.7K
11:36 29,284.67 29,284.67 29,254.53 29,254.53 532.0K
11:37 29,241.89 29,246.10 29,241.89 29,246.10 460.9K
11:38 29,244.00 29,244.00 29,200.89 29,200.89 341.0K
11:39 29,198.79 29,235.62 29,194.58 29,235.62 231.9K
11:40 29,235.62 29,278.80 29,230.21 29,278.80 285.9K
11:41 29,265.86 29,302.32 29,265.86 29,302.32 421.0K
11:42 29,311.96 29,314.06 29,311.96 29,314.06 479.4K
11:43 29,333.62 29,347.56 29,329.82 29,329.82 3,794.6K
11:44 29,329.82 29,338.24 29,327.72 29,327.72 2,926.2K
11:45 29,335.55 29,335.55 29,275.22 29,294.17 1,433.5K
11:46 29,333.95 29,378.17 29,331.85 29,378.17 3,720.8K
11:47 29,361.33 29,376.06 29,329.46 29,329.46 1,774.7K
11:48 29,344.55 29,344.55 29,319.58 29,319.58 831.2K
11:49 29,317.47 29,317.47 29,298.52 29,298.52 930.8K
11:50 29,292.21 29,292.21 29,283.79 29,283.79 271.4K
11:51 29,290.10 29,290.10 29,255.30 29,255.30 1,331.2K
11:52 29,257.40 29,257.40 29,257.40 29,257.40 363.7K
11:53 29,257.40 29,260.16 29,255.95 29,255.95 288.2K
11:54 29,253.84 29,276.09 29,253.84 29,273.98 1,311.1K
11:55 29,267.66 29,292.75 29,267.66 29,292.75 589.3K
11:56 29,292.75 29,299.07 29,292.75 29,294.86 242.7K
11:57 29,296.97 29,296.97 29,296.97 29,296.97 254.3K
11:58 29,307.49 29,307.49 29,297.86 29,297.86 352.9K
11:59 29,304.28 29,312.70 29,304.28 29,312.70 254.0K
12:00 29,310.22 29,321.67 29,310.22 29,320.75 3,446.4K
12:01 29,319.56 29,323.77 29,319.56 29,323.77 593.5K
12:02 29,307.47 29,307.47 29,292.73 29,296.94 2,882.3K
12:03 29,290.63 29,297.05 29,290.63 29,294.94 953.1K
12:04 29,297.05 29,303.36 29,292.84 29,303.36 277.3K
12:05 29,292.84 29,298.00 29,290.73 29,295.90 1,158.0K
12:06 29,293.79 29,300.11 29,285.93 29,294.35 456.3K
12:07 29,272.40 29,274.51 29,266.09 29,266.09 2,037.1K
12:08 29,268.19 29,295.57 29,266.09 29,266.09 1,010.0K
12:09 29,268.51 29,298.65 29,268.51 29,298.65 226.0K
12:10 29,298.65 29,298.65 29,292.33 29,292.33 236.5K
12:11 29,292.33 29,302.86 29,292.33 29,292.33 178.8K
12:12 29,302.86 29,323.92 29,302.86 29,309.71 1,999.9K
12:13 29,316.03 29,316.03 29,303.73 29,303.73 250.8K
12:14 29,297.41 29,297.41 29,237.54 29,237.54 12,997.9K
12:15 29,239.65 29,262.22 29,239.65 29,262.22 3,137.8K
12:16 29,258.01 29,262.22 29,247.48 29,247.48 2,814.2K
12:17 29,245.37 29,249.31 29,243.27 29,247.20 1,277.3K
12:18 29,247.20 29,251.42 29,247.20 29,251.42 3,662.2K
12:19 29,249.31 29,259.84 29,249.31 29,259.84 374.8K
12:20 29,257.09 29,257.09 29,253.41 29,253.41 560.1K
12:21 29,253.41 29,257.62 29,235.05 29,235.05 588.5K
12:22 29,235.05 29,235.05 29,235.05 29,235.05 212.6K
12:23 29,235.05 29,235.05 29,235.05 29,235.05 414.4K
12:24 29,242.59 29,242.59 29,234.13 29,234.13 2,722.1K
12:25 29,257.00 29,257.00 29,219.98 29,229.16 371.3K
12:26 29,229.16 29,296.97 29,229.16 29,281.37 2,248.8K
12:27 29,281.37 29,281.37 29,278.62 29,278.62 836.0K
12:28 29,281.64 29,281.64 29,272.00 29,276.21 2,520.1K
12:29 29,276.21 29,280.42 29,276.21 29,276.21 264.4K
12:30 29,276.21 29,276.21 29,276.21 29,276.21 218.4K
12:31 29,280.42 29,282.53 29,280.42 29,280.42 472.2K
12:32 29,297.24 29,299.34 29,297.24 29,297.24 241.5K
12:33 29,297.24 29,297.24 29,286.71 29,286.71 5,678.5K
12:34 29,286.71 29,286.71 29,273.47 29,273.47 6,987.2K
12:35 29,275.58 29,279.79 29,275.58 29,279.79 325.5K
12:36 29,275.58 29,281.89 29,273.47 29,273.47 258.4K
12:37 29,273.47 29,279.79 29,273.47 29,279.79 356.0K
12:38 29,288.21 29,288.21 29,279.79 29,280.39 298.9K
12:39 29,280.39 29,306.74 29,280.39 29,306.74 208.2K
12:40 29,308.85 29,321.48 29,308.85 29,321.48 528.8K
12:41 29,323.59 29,325.69 29,312.45 29,312.45 4,410.9K
12:42 29,307.64 29,322.11 29,307.64 29,322.11 342.6K
12:43 29,322.11 29,322.11 29,303.59 29,303.59 270.8K
12:44 29,303.59 29,305.70 29,303.59 29,305.70 214.7K
12:45 29,306.91 29,321.48 29,301.18 29,321.48 297.4K
12:46 29,313.06 29,321.48 29,313.06 29,313.06 454.9K
12:47 29,313.06 29,313.06 29,303.61 29,303.61 193.2K
12:48 29,307.83 29,309.93 29,305.72 29,307.83 258.6K
12:49 29,303.61 29,309.01 29,302.59 29,302.59 369.9K
12:50 29,322.02 29,322.02 29,317.55 29,317.55 876.5K
12:51 29,317.55 29,328.07 29,317.55 29,328.07 385.5K
12:52 29,323.86 29,336.49 29,323.86 29,336.49 1,277.7K
12:53 29,336.49 29,344.92 29,336.49 29,336.49 380.2K
12:54 29,349.13 29,357.55 29,347.02 29,357.55 2,346.2K
12:55 29,368.08 29,368.08 29,368.08 29,368.08 1,335.2K
12:56 29,368.08 29,368.08 29,368.08 29,368.08 1,207.9K
12:57 29,368.08 29,368.08 29,357.55 29,357.55 837.1K
12:58 29,361.76 29,361.76 29,357.55 29,357.55 260.3K
12:59 29,359.66 29,367.63 29,355.43 29,367.63 425.4K
13:00 29,365.52 29,365.52 29,364.61 29,364.61 471.9K
13:01 29,364.61 29,367.64 29,364.61 29,367.64 256.4K
13:02 29,369.75 29,382.38 29,367.64 29,382.38 832.2K
13:03 29,382.38 29,382.38 29,359.78 29,359.78 220.2K
13:04 29,359.78 29,361.88 29,359.78 29,359.78 225.3K
13:05 29,359.78 29,359.78 29,357.02 29,357.02 375.3K
13:06 29,359.12 29,365.44 29,359.12 29,365.44 1,329.0K
13:07 29,365.44 29,365.44 29,365.44 29,365.44 248.5K
13:08 29,365.44 29,365.44 29,365.44 29,365.44 300.6K
13:09 29,365.44 29,373.72 29,363.60 29,373.72 272.2K
13:10 29,373.72 29,373.72 29,365.30 29,365.30 364.0K
13:11 29,354.29 29,356.39 29,354.29 29,356.39 615.9K
13:12 29,354.29 29,356.39 29,354.29 29,354.29 352.4K
13:13 29,376.89 29,376.89 29,375.97 29,375.97 321.2K
13:14 29,375.97 29,375.97 29,373.87 29,373.87 457.0K
13:15 29,373.87 29,373.87 29,361.24 29,361.24 1,408.1K
13:16 29,363.34 29,363.34 29,340.09 29,340.09 2,561.1K
13:17 29,338.27 29,350.20 29,338.27 29,350.20 217.6K
13:18 29,352.30 29,354.41 29,350.20 29,354.41 253.8K
13:19 29,350.20 29,350.20 29,341.78 29,341.78 785.8K
13:20 29,317.07 29,317.07 29,301.11 29,301.11 486.2K
13:21 29,331.25 29,331.25 29,329.14 29,329.14 237.8K
13:22 29,333.35 29,337.30 29,331.25 29,337.30 219.9K
13:23 29,337.30 29,337.30 29,330.98 29,333.08 737.2K
13:24 29,330.98 29,332.49 29,317.42 29,317.42 370.7K
13:25 29,317.42 29,317.42 29,317.42 29,317.42 411.6K
13:26 29,319.53 29,319.53 29,317.42 29,317.42 783.2K
13:27 29,313.21 29,313.21 29,311.11 29,311.11 286.6K
13:28 29,309.00 29,309.00 29,303.87 29,303.87 327.8K
13:29 29,304.79 29,304.79 29,287.94 29,287.94 1,324.3K
13:30 29,287.94 29,287.94 29,277.42 29,279.52 3,226.8K
13:31 29,294.26 29,304.79 29,294.26 29,296.37 782.0K
13:32 29,296.37 29,296.37 29,294.26 29,294.26 172.5K
13:33 29,292.15 29,292.15 29,276.20 29,276.20 684.5K
13:34 29,274.09 29,276.20 29,271.99 29,271.99 648.8K
13:35 29,271.99 29,290.94 29,269.88 29,290.94 24,254.9K
13:36 29,284.62 29,288.83 29,284.62 29,288.83 258.7K
13:37 29,286.73 29,309.33 29,286.73 29,307.22 194.9K
13:38 29,307.22 29,307.22 29,305.12 29,305.12 350.6K
13:39 29,305.12 29,305.12 29,285.42 29,285.42 515.9K
13:40 29,292.49 29,294.59 29,292.49 29,292.49 1,079.8K
13:41 29,292.49 29,292.49 29,292.49 29,292.49 396.8K
13:42 29,292.49 29,292.49 29,290.65 29,290.65 866.5K
13:43 29,290.65 29,290.65 29,218.36 29,218.36 3,497.6K
13:44 29,207.08 29,221.82 29,207.08 29,221.82 4,254.7K
13:45 29,221.82 29,226.04 29,221.82 29,226.04 796.8K
13:46 29,223.94 29,223.94 29,223.94 29,223.94 465.2K
13:47 29,226.04 29,230.56 29,226.04 29,230.56 460.8K
13:48 29,227.53 29,227.53 29,224.78 29,226.89 457.5K
13:49 29,224.78 29,236.06 29,223.86 29,223.86 2,179.2K
13:50 29,223.86 29,225.97 29,223.86 29,225.97 442.2K
13:51 29,223.86 29,223.86 29,223.86 29,223.86 778.1K
13:52 29,223.86 29,225.97 29,223.86 29,223.86 200.6K
13:53 29,230.48 29,230.48 29,227.73 29,227.73 262.5K
13:54 29,226.81 29,228.92 29,226.81 29,226.81 327.6K
13:55 29,226.81 29,228.92 29,226.81 29,228.92 235.6K
13:56 29,228.92 29,228.92 29,224.59 29,224.59 607.7K
13:57 29,224.59 29,241.14 29,224.59 29,241.14 383.9K
13:58 29,223.67 29,225.77 29,223.67 29,223.67 561.5K
13:59 29,223.67 29,223.67 29,171.83 29,171.83 492.3K
14:00 29,171.83 29,171.83 29,170.91 29,170.91 207.6K
14:01 29,170.91 29,175.12 29,170.91 29,171.83 296.3K
14:02 29,171.83 29,185.68 29,171.83 29,179.36 302.6K
14:03 29,179.36 29,179.36 29,179.36 29,179.36 286.5K
14:04 29,179.36 29,179.36 29,179.36 29,179.36 252.1K
14:05 29,179.36 29,181.47 29,179.36 29,181.47 280.8K
14:06 29,179.36 29,181.47 29,179.36 29,181.47 226.4K
14:07 29,179.36 29,183.57 29,179.36 29,183.57 539.6K
14:08 29,185.68 29,185.68 29,181.47 29,181.47 882.6K
14:09 29,181.47 29,181.47 29,181.47 29,181.47 1,083.2K
14:10 29,183.57 29,185.68 29,183.57 29,185.68 401.2K
14:11 29,185.68 29,185.68 29,185.68 29,185.68 252.2K
14:12 29,187.79 29,187.79 29,179.53 29,179.53 305.2K
14:13 29,185.86 29,194.58 29,185.86 29,194.58 459.8K
14:14 29,198.79 29,205.11 29,198.79 29,203.01 769.0K
14:15 29,203.01 29,203.01 29,198.79 29,198.79 172.1K
14:16 29,198.79 29,198.79 29,192.48 29,198.79 292.6K
14:17 29,202.11 29,204.22 29,200.65 29,200.65 208.8K
14:18 29,202.76 29,202.76 29,198.55 29,200.65 304.0K
14:19 29,200.35 29,202.56 29,198.24 29,202.56 332.3K
14:20 29,251.10 29,266.17 29,251.10 29,258.63 540.2K
14:21 29,260.74 29,260.74 29,256.52 29,258.63 252.2K
14:22 29,258.63 29,258.63 29,258.63 29,258.63 235.0K
14:23 29,248.99 29,263.96 29,248.99 29,263.96 666.6K
14:24 29,261.86 29,262.78 29,261.86 29,262.78 1,028.3K
14:25 29,262.78 29,264.28 29,262.17 29,262.17 1,456.7K
14:26 29,262.17 29,262.17 29,262.17 29,262.17 521.7K
14:27 29,264.28 29,266.38 29,264.28 29,265.79 333.2K
14:28 29,268.54 29,268.54 29,258.16 29,258.16 1,438.9K
14:29 29,258.16 29,273.23 29,258.16 29,273.23 615.7K
14:30 29,273.23 29,275.34 29,273.23 29,275.34 442.6K
14:31 29,275.34 29,275.34 29,273.23 29,273.23 1,093.5K
14:32 29,278.74 29,280.84 29,278.74 29,280.84 393.9K
14:33 29,282.95 29,288.99 29,282.95 29,286.89 1,008.3K
14:34 29,283.87 29,283.87 29,279.65 29,279.65 540.1K
14:35 29,279.65 29,279.65 29,279.65 29,279.65 567.4K
14:36 29,279.65 29,279.65 29,279.65 29,279.65 1,043.0K
14:37 29,287.93 29,287.93 29,287.93 29,287.93 206.3K
14:38 29,287.93 29,290.03 29,287.93 29,290.03 1,862.6K
14:39 29,290.03 29,290.03 29,290.03 29,290.03 985.9K
14:40 29,290.03 29,292.14 29,287.93 29,287.93 750.8K
14:41 29,287.93 29,287.93 29,287.93 29,287.93 790.9K
14:42 29,290.03 29,290.03 29,275.07 29,281.49 412.9K
14:43 29,281.49 29,281.49 29,281.49 29,281.49 269.4K
14:44 29,281.49 29,281.49 29,281.49 29,281.49 286.6K
14:45 29,281.49 29,284.52 29,281.49 29,284.52 378.9K
14:46 29,291.87 29,291.87 29,279.65 29,281.76 1,652.8K
14:47 29,281.76 29,281.76 29,275.38 29,275.38 441.4K
14:48 29,275.38 29,275.38 29,274.46 29,274.46 309.3K
14:49 29,275.38 29,275.38 29,273.54 29,273.54 337.6K
14:50 29,273.54 29,273.54 29,266.01 29,266.01 206.9K
14:51 29,266.01 29,268.11 29,266.01 29,266.01 276.1K
14:52 29,266.01 29,272.32 29,266.01 29,272.32 298.1K
14:53 29,270.22 29,272.32 29,270.22 29,272.32 240.8K
14:54 29,281.52 29,283.62 29,273.98 29,273.98 525.3K
14:55 29,278.19 29,281.82 29,274.59 29,281.82 368.6K
14:56 29,283.93 29,300.04 29,283.93 29,300.04 534.0K
14:57 29,304.25 29,304.25 29,300.04 29,300.04 240.9K
14:58 29,284.97 29,284.97 29,284.97 29,284.97 207.1K
14:59 29,284.97 29,284.97 29,284.97 29,284.97 453.1K
15:00 29,284.97 29,285.51 29,284.97 29,285.51 207.1K
15:01 29,281.30 29,281.30 29,279.19 29,281.30 321.2K
15:02 29,285.51 29,285.51 29,281.30 29,281.30 269.6K
15:03 29,279.19 29,279.19 29,279.19 29,279.19 355.1K
15:04 29,277.08 29,277.08 29,272.87 29,274.98 212.1K
15:05 29,256.92 29,256.92 29,256.92 29,256.92 1,476.4K
15:06 29,256.92 29,256.92 29,254.81 29,256.92 485.6K
15:07 29,233.75 29,233.75 29,231.65 29,231.65 5,439.6K
15:08 29,237.97 29,237.97 29,231.65 29,231.65 1,173.0K
15:09 29,235.86 29,237.97 29,231.65 29,231.65 1,613.1K
15:10 29,225.33 29,225.33 29,216.91 29,216.91 2,859.8K
15:11 29,214.80 29,214.80 29,193.75 29,193.75 7,075.4K
15:12 29,193.75 29,193.75 29,147.43 29,147.43 9,015.5K
15:13 29,143.22 29,154.96 29,141.11 29,154.96 904.4K
15:14 29,157.07 29,159.17 29,154.96 29,157.96 2,347.3K
15:15 29,160.06 29,164.27 29,160.06 29,164.27 921.1K
15:16 29,149.70 29,149.70 29,143.38 29,144.59 684.8K
15:17 29,142.49 29,171.63 29,142.49 29,171.63 2,886.3K
15:18 29,165.31 29,167.41 29,165.31 29,165.31 1,350.1K
15:19 29,156.89 29,156.89 29,138.47 29,138.47 3,019.1K
15:20 29,144.79 29,144.79 29,132.95 29,132.95 753.8K
15:21 29,145.42 29,158.05 29,145.42 29,158.05 776.4K
15:22 29,162.26 29,168.58 29,155.95 29,168.58 857.3K
15:23 29,164.37 29,168.58 29,160.16 29,160.16 744.0K
15:24 29,166.47 29,166.47 29,166.47 29,166.47 574.9K
15:25 29,160.16 29,161.96 29,155.64 29,161.96 784.7K
15:26 29,153.54 29,168.28 29,153.54 29,164.07 1,521.2K
15:27 29,159.85 29,171.30 29,159.85 29,169.19 767.4K
15:28 29,176.55 29,191.67 29,176.55 29,187.58 1,635.8K
15:29 29,184.50 29,184.50 29,178.18 29,178.18 604.1K
15:30 29,180.29 29,180.29 29,169.76 29,169.76 931.3K
15:31 29,169.76 29,169.76 29,157.43 29,157.43 1,310.5K
15:32 29,162.03 29,169.92 29,162.03 29,167.81 4,398.5K
15:33 29,184.66 29,195.18 29,183.08 29,192.66 7,578.9K
15:34 29,183.08 29,209.27 29,183.08 29,209.27 2,048.6K
15:35 29,195.22 29,197.32 29,195.22 29,195.22 3,869.0K
15:36 29,191.00 29,191.00 29,191.00 29,191.00 342.6K
15:37 29,188.90 29,188.90 29,188.90 29,188.90 522.3K
15:38 29,188.90 29,188.90 29,178.37 29,178.37 533.2K
15:39 29,180.48 29,186.52 29,180.48 29,186.52 471.3K
15:40 29,180.21 29,192.84 29,180.21 29,192.84 1,543.0K
15:41 29,180.21 29,188.63 29,180.21 29,188.63 232.5K
15:42 29,190.73 29,190.73 29,188.63 29,188.63 272.3K
15:43 29,188.63 29,192.84 29,186.52 29,192.84 209.9K
15:44 29,207.58 29,209.68 29,207.58 29,209.68 5,558.9K
15:45 29,209.68 29,230.74 29,207.58 29,224.42 5,131.0K
15:46 29,224.42 29,226.53 29,224.42 29,224.42 586.1K
15:47 29,217.35 29,217.35 29,206.05 29,207.24 2,066.8K
15:48 29,205.14 29,207.24 29,205.14 29,207.24 216.2K
15:49 29,205.14 29,205.14 29,188.29 29,188.29 3,596.4K
15:50 29,188.29 29,188.29 29,180.76 29,180.76 390.2K
15:51 29,180.76 29,182.86 29,180.76 29,182.86 431.8K
15:52 29,180.76 29,195.49 29,180.76 29,182.86 511.6K
15:53 29,182.86 29,190.40 29,182.86 29,190.40 307.6K
15:54 29,203.03 29,207.24 29,189.18 29,189.18 4,680.5K
15:55 29,180.76 29,180.76 29,174.44 29,174.44 3,936.8K
15:56 29,174.44 29,184.97 29,174.44 29,184.97 1,441.1K
15:57 29,187.07 29,187.07 29,178.65 29,178.65 477.4K
15:58 29,176.54 29,180.76 29,174.73 29,176.83 1,091.0K
15:59 29,172.62 29,172.62 29,172.62 29,172.62 579.5K
16:00 29,172.62 29,172.62 29,172.62 29,172.62 380.5K
16:01 29,172.62 29,172.62 29,172.62 29,172.62 289.6K
16:02 29,172.62 29,174.73 29,172.62 29,174.73 448.7K
16:03 29,172.62 29,174.73 29,172.62 29,172.62 573.6K
16:04 29,172.30 29,176.52 29,170.20 29,172.30 600.3K
16:05 29,176.52 29,176.52 29,170.20 29,170.20 346.5K
16:06 29,170.20 29,174.41 29,170.20 29,170.20 232.9K
16:07 29,170.20 29,170.20 29,163.28 29,163.28 210.3K
16:08 29,159.07 29,159.07 29,159.07 29,159.07 175.9K
16:09 29,159.07 29,161.17 29,154.85 29,161.17 556.0K
16:10 29,159.07 29,159.07 29,156.96 29,156.96 229.2K
16:11 29,151.18 29,157.50 29,151.18 29,151.18 232.4K
16:12 29,151.18 29,151.18 29,136.45 29,136.45 1,224.6K
16:13 29,135.56 29,135.56 29,129.24 29,129.24 1,535.1K
16:14 29,125.03 29,125.03 29,120.82 29,120.82 656.0K
16:15 29,113.29 29,115.39 29,113.29 29,115.39 561.4K
16:16 29,113.29 29,122.93 29,113.29 29,122.93 424.9K
16:17 29,122.93 29,122.93 29,116.88 29,116.88 403.8K
16:18 29,110.44 29,113.73 29,109.52 29,113.73 1,304.6K
16:19 29,111.63 29,117.94 29,111.63 29,113.73 124.4K
16:20 29,109.52 29,125.18 29,109.52 29,125.18 1,686.6K
16:21 29,125.18 29,128.80 29,125.18 29,128.80 582.0K
16:22 29,128.80 29,128.80 29,124.59 29,124.59 345.3K
16:23 29,124.59 29,126.69 29,124.59 29,126.69 317.0K
16:24 29,126.69 29,126.69 29,124.59 29,124.59 45.3K
16:25 29,126.69 29,130.90 29,126.69 29,130.90 769.8K
16:26 29,126.69 29,126.69 29,124.59 29,124.59 396.2K
16:27 29,124.59 29,124.59 29,117.05 29,119.16 25.2K
16:28 29,117.05 29,119.16 29,117.05 29,119.16 316.9K
16:29 29,119.16 29,119.16 29,114.93 29,114.93 555.4K
16:30 29,112.83 29,114.93 29,112.83 29,114.93 1,058.2K
16:31 29,114.93 29,114.93 29,108.62 29,108.62 2,229.1K
16:32 29,108.62 29,110.72 29,100.19 29,100.19 322.3K
16:33 29,104.24 29,108.45 29,104.24 29,107.53 532.0K
16:34 29,107.53 29,123.43 29,107.53 29,121.32 246.1K
16:35 29,123.43 29,123.43 29,103.32 29,103.32 526.0K
16:36 29,103.32 29,103.32 29,103.32 29,103.32 514.2K
16:37 29,103.32 29,105.43 29,103.32 29,105.43 911.3K
16:38 29,103.32 29,112.96 29,103.32 29,112.96 300.2K
16:39 29,112.96 29,112.96 29,098.01 29,098.01 531.2K
16:40 29,100.12 29,108.10 29,098.01 29,108.10 34.6K
16:41 29,110.21 29,110.21 29,108.10 29,108.10 265.6K
16:42 29,108.10 29,110.21 29,108.10 29,110.21 576.3K
16:43 29,110.21 29,110.21 29,108.10 29,108.10 101.7K
16:44 29,108.10 29,110.21 29,108.10 29,110.21 84.8K
16:45 29,108.10 29,108.10 29,094.43 29,094.43 2,114.0K
16:46 29,094.43 29,094.43 29,092.32 29,094.43 542.0K
16:47 29,094.43 29,094.43 29,092.32 29,094.43 135.5K
16:48 29,094.43 29,101.50 29,094.43 29,101.50 497.5K
16:49 29,097.82 29,099.01 29,097.82 29,099.01 1,119.1K
16:50 29,097.17 29,099.01 29,097.17 29,099.01 188.4K
16:51 29,099.01 29,099.01 29,094.04 29,094.04 4,859.5K
16:52 29,096.15 29,096.15 29,094.04 29,094.04 943.5K
16:53 29,094.04 29,095.23 29,093.12 29,095.23 437.2K
16:54 29,095.23 29,095.23 29,088.91 29,088.91 2,299.5K
16:55 29,088.91 29,093.12 29,088.91 29,093.12 892.7K
16:56 29,093.12 29,093.12 29,093.12 29,093.12 6,292.5K
16:57 29,093.12 29,093.12 29,091.02 29,093.12 160.6K
16:58 29,091.02 29,093.12 29,091.02 29,093.12 67.8K
16:59 29,091.02 29,099.28 29,091.02 29,099.28 481.3K
17:00 29,101.38 29,101.38 29,099.28 29,099.28 327.6K
17:01 29,101.38 29,101.38 29,080.33 29,080.33 3,094.1K
17:02 29,078.22 29,078.22 29,074.54 29,074.54 750.9K
17:03 29,069.95 29,072.05 29,069.95 29,072.05 1,377.4K
17:04 29,063.63 29,085.43 29,061.52 29,063.36 1,488.2K
17:05 29,065.47 29,065.47 29,059.15 29,059.15 760.4K
17:06 29,061.26 29,061.26 29,049.96 29,049.96 167.3K
17:07 29,043.31 29,065.91 29,043.31 29,065.91 456.1K
17:08 29,065.91 29,072.23 29,065.91 29,072.23 343.8K
17:09 29,062.59 29,068.04 29,062.59 29,068.04 513.9K
17:10 29,063.83 29,068.04 29,063.83 29,068.04 507.2K
17:11 29,068.04 29,068.04 29,065.93 29,065.93 1,132.6K
17:12 29,065.93 29,065.93 29,047.55 29,047.55 844.8K
17:13 29,047.55 29,047.55 29,045.73 29,046.00 7,499.1K
17:14 29,046.00 29,046.00 29,041.78 29,041.78 778.8K
17:15 29,039.68 29,041.78 29,039.68 29,039.68 719.0K
17:16 29,047.21 29,047.21 29,035.47 29,035.47 2,014.6K
17:17 29,035.47 29,037.57 29,035.47 29,035.47 625.4K
17:18 29,035.47 29,035.47 29,005.96 29,028.40 7,138.4K
17:19 29,001.59 29,024.75 29,001.59 29,024.75 3,419.2K
17:20 29,010.17 29,010.17 28,997.54 28,997.54 755.8K
17:21 28,995.43 29,008.07 28,995.43 29,001.75 730.6K
17:22 28,999.64 29,008.07 28,999.64 29,008.07 670.8K
17:23 29,003.86 29,016.49 29,001.75 29,016.49 355.9K
17:24 29,010.17 29,011.38 29,008.07 29,011.38 1,186.2K
17:25 29,009.28 29,009.28 29,000.86 29,005.07 438.3K
17:26 29,005.07 29,009.28 28,996.65 29,009.28 1,185.3K
17:27 28,996.65 29,005.07 28,996.65 29,005.07 477.3K
17:28 29,005.07 29,005.07 29,000.86 29,000.86 376.4K
17:29 29,011.38 29,011.38 29,005.07 29,009.28 1,899.6K
17:30 29,011.38 29,011.38 28,993.52 28,995.62 5,049.2K
17:31 28,993.52 28,993.52 28,991.41 28,991.41 673.8K
17:32 28,991.41 28,991.41 28,985.09 28,985.09 746.7K
17:33 28,987.20 28,987.20 28,982.99 28,987.20 1,010.2K
17:34 28,982.99 28,989.31 28,982.99 28,989.31 1,247.3K
17:35 28,982.99 28,987.20 28,980.88 28,987.20 768.8K
17:36 28,982.99 28,991.41 28,982.99 28,989.31 1,191.9K
17:37 28,982.99 28,989.31 28,982.99 28,989.31 1,078.2K
17:38 28,982.99 28,985.09 28,982.99 28,985.09 713.3K
17:39 28,985.09 28,989.31 28,985.09 28,989.31 387.9K
17:40 28,989.31 28,989.31 28,982.99 28,987.20 998.9K
17:41 28,982.99 28,982.99 28,982.99 28,982.99 347.9K
17:42 28,982.99 28,982.99 28,980.88 28,982.99 697.6K
17:43 28,980.88 28,985.09 28,976.27 28,976.27 11,527.2K
17:44 28,974.16 28,974.16 28,957.32 28,957.32 5,689.7K
17:45 28,959.42 28,963.63 28,951.00 28,951.00 2,211.8K
17:46 28,946.79 28,951.00 28,944.68 28,944.68 1,453.0K
17:47 28,954.32 28,959.18 28,952.87 28,959.18 808.8K
17:48 28,959.18 28,959.18 28,954.97 28,954.97 3,681.6K
17:49 28,954.97 28,954.97 28,954.97 28,954.97 1,813.1K
17:50 28,954.97 28,954.97 28,938.13 28,938.13 11,020.5K
17:51 28,936.02 28,936.02 28,925.49 28,926.04 1,732.4K
17:52 28,933.55 28,935.65 28,922.72 28,922.72 1,795.6K
17:53 28,922.72 28,933.25 28,922.72 28,922.72 1,098.3K
17:54 28,929.03 28,929.03 28,913.08 28,913.08 429.2K
17:55 28,910.97 28,915.18 28,910.97 28,910.97 429.0K
17:56 28,913.08 28,917.29 28,910.97 28,910.97 412.3K
17:57 28,908.87 28,908.87 28,900.44 28,906.76 567.9K
17:58 28,906.76 28,906.76 28,900.72 28,900.72 2,317.6K
17:59 28,898.61 28,898.61 28,894.40 28,894.40 808.4K
18:00 28,896.51 28,900.72 28,890.19 28,894.70 6,741.9K
18:01 28,896.81 28,898.65 28,891.04 28,897.35 596.0K
18:02 28,897.35 28,897.35 28,893.14 28,897.35 1,564.4K
18:03 28,897.35 28,924.73 28,897.35 28,924.73 4,981.0K
18:04 28,924.73 28,924.73 28,898.65 28,898.65 1,078.5K
18:05 28,904.97 28,911.28 28,902.86 28,911.28 515.9K
18:06 28,911.28 28,913.39 28,911.28 28,911.28 542.4K
18:07 28,913.39 28,917.60 28,909.18 28,909.18 535.3K
18:08 28,915.49 28,915.49 28,902.86 28,902.86 813.2K
18:09 28,909.18 28,915.49 28,906.96 28,906.96 812.2K
18:10 28,906.96 28,915.39 28,904.86 28,914.19 1,265.1K
18:11 28,920.51 28,920.51 28,912.08 28,920.51 614.2K
18:12 28,924.17 28,924.17 28,909.43 28,909.43 1,127.5K
18:13 28,911.54 28,911.54 28,905.22 28,905.22 523.8K
18:14 28,905.22 28,924.50 28,905.22 28,924.50 719.4K
18:15 28,924.50 28,925.10 28,920.29 28,925.10 2,751.7K
18:16 28,916.67 28,918.78 28,916.67 28,918.78 983.0K
18:17 28,915.38 28,915.38 28,911.17 28,911.17 765.6K
18:18 28,911.17 28,911.17 28,906.96 28,906.96 1,257.0K
18:19 28,900.64 28,911.17 28,900.64 28,911.17 1,202.4K
18:20 28,909.06 28,911.17 28,898.54 28,898.54 1,475.5K
18:21 28,894.86 28,894.86 28,892.75 28,892.75 824.4K
18:22 28,913.81 28,913.81 28,908.95 28,908.95 6,719.0K
18:23 28,892.25 28,892.25 28,882.52 28,884.63 4,610.5K
18:24 28,871.61 28,872.81 28,853.23 28,853.23 3,885.6K
18:25 28,860.85 28,867.71 28,851.75 28,851.75 1,421.2K
18:26 28,853.86 28,853.86 28,846.32 28,850.53 294.0K
18:27 28,850.53 28,858.87 28,846.90 28,858.87 958.7K
18:28 28,850.21 28,886.33 28,847.19 28,886.33 578.1K
18:29 28,873.70 28,873.70 28,871.59 28,873.70 1,826.0K
18:30 28,857.80 28,864.52 28,850.46 28,856.90 2,442.3K
18:31 28,868.08 28,868.08 28,826.94 28,829.05 134.6K
18:32 28,829.05 28,831.15 28,829.05 28,829.05 448.7K
18:33 28,847.70 28,847.70 28,833.29 28,842.63 1,673.4K
18:34 28,838.42 28,850.38 28,837.24 28,837.50 587.9K
18:35 28,833.29 28,833.29 28,827.25 28,827.25 998.2K
18:36 28,831.46 28,831.46 28,829.05 28,829.05 167.6K
18:37 28,827.49 28,843.97 28,827.49 28,843.97 773.5K
18:38 28,843.97 28,852.40 28,843.97 28,852.40 367.5K
18:39 28,856.02 28,865.64 28,856.02 28,865.64 263.8K
18:40 28,862.00 28,862.00 28,862.00 28,862.00 97.0K
18:51 28,935.49 28,935.49 28,935.49 28,935.49 16,944.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし