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 29,194.71 29,194.71 29,173.66 29,173.66 815.1K
10:01 29,158.58 29,176.20 29,158.58 29,171.87 920.2K
10:02 29,163.01 29,184.99 29,159.72 29,182.88 1,755.6K
10:03 29,149.22 29,166.98 29,149.22 29,166.98 408.7K
10:04 29,141.72 29,141.72 29,090.55 29,121.97 1,066.7K
10:05 29,117.76 29,123.82 29,104.87 29,104.87 834.8K
10:06 29,113.30 29,113.30 29,105.69 29,105.69 389.0K
10:07 29,105.69 29,106.60 29,105.69 29,106.60 498.3K
10:08 29,106.60 29,106.60 29,093.92 29,093.92 484.2K
10:09 29,104.95 29,134.18 29,104.04 29,129.97 563.4K
10:10 29,129.97 29,132.07 29,129.97 29,132.07 71.2K
10:11 29,137.84 29,137.84 29,131.53 29,131.53 853.0K
10:12 29,137.84 29,148.37 29,137.84 29,147.45 459.5K
10:13 29,109.78 29,148.39 29,100.29 29,100.29 462.9K
10:14 29,100.29 29,129.71 29,100.29 29,126.95 124.4K
10:15 29,110.94 29,119.36 29,110.94 29,118.17 799.8K
10:16 29,107.64 29,145.90 29,107.64 29,145.90 716.6K
10:17 29,150.11 29,150.11 29,133.30 29,133.30 477.2K
10:18 29,129.09 29,133.30 29,091.41 29,091.41 164.4K
10:19 29,091.41 29,091.41 29,089.31 29,089.31 17.0K
10:20 29,089.61 29,110.11 29,087.50 29,110.11 805.2K
10:21 29,110.11 29,118.56 29,110.11 29,116.45 361.3K
10:22 29,097.20 29,097.20 29,095.10 29,095.10 1,381.8K
10:23 29,095.10 29,099.69 29,095.10 29,097.59 961.8K
10:24 29,099.69 29,099.69 29,097.59 29,097.59 165.2K
10:25 29,097.59 29,097.59 29,068.92 29,068.92 1,546.9K
10:26 29,068.92 29,068.92 29,058.69 29,058.69 4,708.8K
10:27 29,043.62 29,059.82 29,043.62 29,059.82 91.2K
10:28 29,082.53 29,082.53 29,048.74 29,048.74 1,763.4K
10:29 29,057.16 29,062.59 29,055.06 29,062.59 290.9K
10:30 29,064.70 29,064.70 29,064.70 29,064.70 93.5K
10:31 29,060.79 29,061.09 29,057.16 29,061.09 31.8K
10:32 29,055.95 29,055.95 29,055.95 29,055.95 171.9K
10:33 29,058.05 29,058.05 29,053.84 29,055.95 174.9K
10:34 29,062.26 29,072.21 29,062.26 29,072.21 264.2K
10:35 29,072.21 29,093.12 29,072.21 29,093.12 209.3K
10:36 29,091.02 29,097.33 29,091.02 29,097.33 63.5K
10:37 29,099.44 29,104.54 29,091.90 29,104.54 35.5K
10:38 29,120.70 29,130.35 29,119.61 29,130.35 2,710.0K
10:39 29,132.46 29,139.69 29,132.46 29,139.69 629.5K
10:40 29,139.69 29,140.29 29,139.69 29,140.29 471.3K
10:41 29,148.72 29,170.05 29,145.05 29,170.05 2,255.6K
10:42 29,138.77 29,138.77 29,138.77 29,138.77 785.3K
10:43 29,153.50 29,153.50 29,138.87 29,138.87 2,590.9K
10:44 29,124.13 29,124.13 29,114.13 29,114.13 2,662.6K
10:45 29,107.71 29,107.71 29,097.18 29,105.61 863.7K
10:46 29,111.92 29,114.03 29,111.92 29,112.19 761.7K
10:47 29,112.19 29,148.29 29,112.19 29,148.29 515.7K
10:48 29,133.55 29,169.35 29,133.55 29,167.24 892.1K
10:49 29,172.10 29,179.67 29,172.10 29,179.67 1,341.1K
10:50 29,179.67 29,179.67 29,174.54 29,174.54 1,659.0K
10:51 29,174.24 29,178.45 29,174.24 29,178.45 798.2K
10:52 29,155.84 29,155.84 29,127.49 29,127.49 899.2K
10:53 29,127.49 29,148.45 29,080.16 29,148.45 7,177.9K
10:54 29,150.56 29,197.47 29,150.56 29,197.47 7,084.6K
10:55 29,203.79 29,215.53 29,203.79 29,215.53 2,146.7K
10:56 29,228.17 29,240.78 29,216.42 29,240.78 5,519.5K
10:57 29,270.26 29,274.77 29,228.12 29,228.12 1,860.0K
10:58 29,278.09 29,289.84 29,277.79 29,289.84 3,242.4K
10:59 29,290.22 29,295.03 29,290.22 29,290.82 1,400.4K
11:00 29,290.82 29,297.14 29,289.53 29,289.53 957.3K
11:01 29,295.85 29,332.33 29,295.85 29,332.33 3,730.5K
11:02 29,330.22 29,330.22 29,303.77 29,303.77 5,119.3K
11:03 29,299.56 29,322.72 29,284.71 29,284.71 4,682.5K
11:04 29,288.92 29,299.45 29,288.92 29,295.24 575.8K
11:05 29,286.96 29,286.96 29,276.44 29,276.44 814.2K
11:06 29,276.44 29,276.44 29,263.80 29,263.80 1,163.0K
11:07 29,261.70 29,263.80 29,228.30 29,228.30 4,709.1K
11:08 29,217.77 29,217.77 29,213.54 29,213.54 4,374.2K
11:09 29,209.33 29,209.33 29,209.05 29,209.05 835.5K
11:10 29,209.05 29,214.55 29,206.94 29,214.55 213.9K
11:11 29,214.55 29,214.55 29,209.42 29,209.42 381.1K
11:12 29,211.52 29,211.82 29,209.72 29,209.72 253.8K
11:13 29,211.82 29,213.93 29,211.82 29,213.93 288.1K
11:14 29,213.93 29,213.93 29,206.02 29,211.52 114.7K
11:15 29,203.99 29,203.99 29,158.75 29,158.75 274.2K
11:16 29,152.43 29,160.42 29,152.43 29,160.42 896.1K
11:17 29,160.42 29,168.85 29,157.39 29,168.85 518.0K
11:18 29,181.48 29,181.48 29,176.08 29,176.08 178.5K
11:19 29,176.08 29,176.08 29,155.97 29,158.08 75.3K
11:20 29,160.18 29,164.39 29,151.01 29,151.01 350.7K
11:21 29,144.69 29,151.01 29,135.62 29,135.62 1,527.1K
11:22 29,146.15 29,146.15 29,144.04 29,144.04 29.6K
11:23 29,144.07 29,144.07 29,137.75 29,141.97 241.9K
11:24 29,141.97 29,141.97 29,135.65 29,135.65 464.3K
11:25 29,141.97 29,171.07 29,141.97 29,171.07 1,203.5K
11:26 29,171.07 29,171.07 29,169.55 29,169.55 292.7K
11:27 29,162.02 29,162.02 29,127.03 29,127.03 1,294.6K
11:28 29,150.20 29,150.20 29,141.77 29,141.77 263.9K
11:29 29,145.98 29,148.09 29,141.77 29,148.09 240.9K
11:30 29,167.37 29,178.00 29,161.87 29,178.00 170.2K
11:31 29,178.00 29,178.00 29,178.00 29,178.00 92.1K
11:32 29,178.00 29,178.91 29,176.81 29,176.81 113.2K
11:33 29,170.49 29,176.81 29,166.28 29,166.28 103.3K
11:34 29,172.59 29,174.43 29,155.75 29,155.75 121.1K
11:35 29,162.07 29,176.71 29,157.53 29,176.71 87.5K
11:36 29,176.71 29,195.45 29,176.71 29,195.45 40.1K
11:37 29,189.14 29,195.45 29,173.17 29,173.17 153.1K
11:38 29,167.48 29,187.34 29,167.48 29,187.34 186.5K
11:39 29,181.03 29,206.29 29,181.03 29,201.71 1,303.7K
11:40 29,201.71 29,201.71 29,199.60 29,199.60 11.5K
11:41 29,191.18 29,220.12 29,191.18 29,220.12 4,246.2K
11:42 29,201.17 29,220.15 29,201.17 29,220.15 395.6K
11:43 29,215.94 29,224.47 29,215.94 29,218.04 6,092.6K
11:44 29,224.36 29,239.98 29,224.36 29,239.98 823.2K
11:45 29,246.30 29,246.30 29,233.66 29,240.08 821.0K
11:46 29,240.08 29,240.08 29,235.87 29,235.87 41.3K
11:47 29,231.66 29,248.24 29,231.66 29,248.24 94.7K
11:48 29,244.02 29,248.24 29,233.17 29,235.92 209.0K
11:49 29,210.66 29,225.73 29,210.66 29,225.73 935.8K
11:50 29,226.65 29,248.89 29,226.65 29,248.89 192.2K
11:51 29,236.26 29,253.10 29,236.26 29,253.10 17.3K
11:52 29,253.10 29,253.10 29,240.47 29,244.68 195.8K
11:53 29,244.68 29,244.68 29,244.68 29,244.68 5.8K
11:54 29,253.10 29,253.10 29,251.61 29,251.61 53.0K
11:55 29,253.72 29,253.72 29,232.67 29,232.67 944.1K
11:56 29,217.60 29,217.60 29,215.88 29,215.88 565.7K
11:57 29,215.88 29,218.37 29,191.00 29,191.00 775.7K
11:58 29,191.91 29,211.13 29,187.97 29,187.97 1,073.4K
11:59 29,196.39 29,196.39 29,181.03 29,181.95 310.2K
12:00 29,181.95 29,192.48 29,181.95 29,184.05 327.9K
12:01 29,165.10 29,165.10 29,160.51 29,161.28 728.1K
12:02 29,165.49 29,197.07 29,165.49 29,197.07 1,078.6K
12:03 29,188.65 29,190.76 29,188.65 29,190.76 275.7K
12:04 29,161.28 29,165.49 29,161.28 29,165.49 396.0K
12:05 29,157.23 29,176.02 29,157.23 29,175.10 31.3K
12:06 29,154.05 29,157.37 29,134.21 29,134.21 1,165.6K
12:07 29,107.72 29,107.72 29,103.41 29,107.62 641.3K
12:08 29,118.15 29,118.15 29,108.81 29,108.81 186.0K
12:09 29,108.81 29,108.81 29,106.70 29,108.81 302.7K
12:10 29,076.63 29,076.63 29,071.12 29,071.12 571.6K
12:11 29,071.12 29,071.12 29,058.49 29,059.41 1,575.1K
12:12 29,069.93 29,069.93 29,065.39 29,065.39 23.6K
12:13 29,063.88 29,063.88 29,047.03 29,047.03 471.6K
12:14 29,047.03 29,051.24 29,047.03 29,051.24 110.3K
12:15 29,051.24 29,051.24 29,049.14 29,049.14 113.7K
12:16 29,043.41 29,043.41 29,026.24 29,029.60 216.2K
12:17 29,028.69 29,028.69 29,019.35 29,025.66 103.3K
12:18 29,025.66 29,025.66 29,023.56 29,023.56 188.7K
12:19 29,023.56 29,023.56 29,019.35 29,019.35 262.3K
12:20 29,019.35 29,037.77 29,019.35 29,037.77 352.4K
12:21 29,048.29 29,048.29 29,048.29 29,048.29 421.6K
12:22 29,055.81 29,060.02 29,046.78 29,046.78 491.0K
12:23 29,046.78 29,055.20 29,046.78 29,055.20 22.8K
12:24 29,053.09 29,055.79 29,051.58 29,055.79 143.5K
12:25 29,057.90 29,057.90 29,051.58 29,051.58 52.0K
12:26 29,057.90 29,060.00 29,041.05 29,041.05 971.7K
12:27 29,031.41 29,043.13 29,026.28 29,043.13 600.1K
12:28 29,028.39 29,028.39 28,988.38 28,988.38 2,116.7K
12:29 28,990.49 29,036.81 28,990.49 29,036.81 207.5K
12:30 29,038.92 29,038.92 29,022.07 29,030.49 142.5K
12:31 29,024.18 29,043.13 29,024.18 29,043.13 171.0K
12:32 29,028.36 29,028.36 29,022.04 29,022.04 28.7K
12:33 29,026.26 29,026.26 29,001.91 29,001.91 382.8K
12:34 28,998.24 29,017.49 28,998.24 29,017.49 338.4K
12:35 29,017.49 29,017.49 28,983.80 28,983.80 239.3K
12:36 28,983.80 28,990.12 28,983.80 28,988.01 87.8K
12:37 28,988.01 28,988.01 28,981.70 28,986.29 285.0K
12:38 28,986.29 28,986.46 28,980.06 28,984.27 889.0K
12:39 29,053.75 29,053.75 29,014.93 29,014.93 4,613.3K
12:40 29,019.25 29,056.07 29,019.25 29,056.07 227.6K
12:41 29,047.65 29,047.65 29,044.31 29,045.54 573.3K
12:42 29,048.83 29,058.44 29,047.91 29,058.44 316.1K
12:43 29,060.27 29,075.39 29,060.27 29,075.39 1,973.9K
12:44 29,067.27 29,070.33 29,066.66 29,070.33 54.9K
12:45 29,056.57 29,081.67 29,056.57 29,081.67 498.6K
12:46 29,067.80 29,067.80 29,065.30 29,065.30 988.1K
12:47 29,076.95 29,076.95 29,054.66 29,055.85 232.3K
12:48 29,068.82 29,068.82 29,065.20 29,065.20 185.1K
12:49 29,047.76 29,047.76 29,015.26 29,015.26 954.3K
12:50 29,015.26 29,015.26 28,962.34 28,966.55 307.4K
12:51 28,994.84 28,994.84 28,994.84 28,994.84 1,218.7K
12:52 28,988.42 28,990.25 28,988.42 28,990.25 219.7K
12:53 28,990.25 29,007.10 28,990.25 29,007.10 433.9K
12:54 29,007.10 29,009.22 29,007.10 29,009.22 11.6K
12:55 29,006.79 29,006.79 29,006.79 29,006.79 56.0K
12:56 29,032.06 29,053.60 29,028.38 29,053.60 1,212.0K
12:57 29,053.60 29,053.60 29,023.75 29,023.75 29.7K
12:58 29,025.86 29,025.86 29,025.85 29,025.85 106.6K
12:59 29,025.85 29,025.85 29,020.62 29,020.62 132.5K
13:00 29,023.75 29,023.75 29,002.59 29,002.59 393.8K
13:01 29,001.67 29,001.67 28,986.52 28,986.52 196.4K
13:02 28,986.22 28,991.07 28,983.46 28,983.46 528.2K
13:03 28,956.40 28,956.40 28,953.49 28,953.49 2,271.9K
13:04 28,956.18 28,958.29 28,949.87 28,958.29 328.2K
13:05 28,956.18 28,956.18 28,956.18 28,956.18 114.1K
13:06 28,962.50 28,965.23 28,962.50 28,965.23 314.1K
13:07 28,963.12 28,963.12 28,953.68 28,957.89 479.0K
13:08 28,957.89 28,957.89 28,953.36 28,953.36 85.8K
13:09 28,953.36 28,979.06 28,953.06 28,979.06 228.4K
13:10 28,969.42 28,969.42 28,928.19 28,928.19 11,539.4K
13:11 28,926.09 28,926.09 28,923.98 28,926.09 114.7K
13:12 28,926.09 28,926.09 28,910.74 28,910.74 513.0K
13:13 28,922.02 28,922.02 28,907.28 28,909.69 261.4K
13:14 28,907.59 28,907.59 28,895.84 28,895.84 411.0K
13:15 28,895.84 28,895.84 28,895.84 28,895.84 57.1K
13:16 28,897.95 28,897.95 28,895.84 28,897.95 130.7K
13:17 28,897.95 28,897.95 28,881.16 28,881.16 162.3K
13:18 28,881.16 28,881.16 28,881.16 28,881.16 88.1K
13:19 28,881.16 28,907.12 28,881.16 28,907.12 495.5K
13:20 28,893.36 28,893.36 28,887.63 28,887.63 263.1K
13:21 28,887.03 28,924.61 28,879.96 28,924.61 1,682.2K
13:22 28,905.62 28,905.62 28,905.62 28,905.62 359.2K
13:23 28,911.93 28,911.93 28,905.62 28,911.93 715.0K
13:24 28,922.46 28,924.57 28,919.06 28,919.06 620.4K
13:25 28,919.06 28,954.84 28,919.06 28,954.84 93.6K
13:26 28,956.95 28,956.95 28,956.95 28,956.95 63.7K
13:27 28,956.95 28,959.05 28,946.42 28,946.42 227.3K
13:28 28,961.49 28,961.49 28,953.07 28,953.07 392.4K
13:29 28,955.17 28,955.17 28,955.17 28,955.17 51.1K
13:30 28,955.17 28,955.17 28,950.96 28,953.07 289.5K
13:31 28,950.96 28,950.96 28,920.04 28,933.53 247.8K
13:32 28,935.64 28,939.31 28,935.64 28,937.21 253.5K
13:33 28,937.21 28,939.31 28,937.21 28,937.21 504.9K
13:34 28,937.21 28,937.21 28,926.85 28,926.85 505.4K
13:35 28,879.96 28,887.19 28,879.96 28,887.19 1,505.7K
13:36 28,900.71 28,902.82 28,900.71 28,900.71 375.1K
13:37 28,900.71 28,908.32 28,883.54 28,883.54 221.2K
13:38 28,883.54 28,883.54 28,870.67 28,870.67 920.3K
13:39 28,870.67 28,886.27 28,870.67 28,886.27 149.8K
13:40 28,886.27 28,886.27 28,883.86 28,883.86 218.8K
13:41 28,885.97 28,885.97 28,885.97 28,885.97 91.5K
13:42 28,885.97 28,890.55 28,885.97 28,890.55 34.7K
13:43 28,891.16 28,891.16 28,891.16 28,891.16 146.5K
13:44 28,897.48 28,920.64 28,897.48 28,913.19 1,739.1K
13:45 28,913.19 28,913.19 28,911.74 28,911.74 330.7K
13:46 28,907.53 28,916.22 28,905.69 28,912.01 916.3K
13:47 28,915.03 28,916.87 28,915.03 28,916.87 412.9K
13:48 28,916.87 28,916.87 28,914.76 28,914.76 108.7K
13:49 28,914.76 28,914.76 28,913.84 28,913.85 66.8K
13:50 28,921.39 28,921.39 28,921.39 28,921.39 143.8K
13:51 28,921.39 28,921.39 28,921.39 28,921.39 153.7K
13:52 28,921.39 28,921.39 28,915.07 28,915.07 171.4K
13:53 28,915.07 28,915.07 28,899.58 28,899.58 149.1K
13:54 28,897.48 28,905.90 28,897.48 28,901.69 170.9K
13:55 28,901.69 28,905.73 28,897.48 28,905.73 137.0K
13:56 28,905.73 28,912.05 28,903.63 28,903.63 107.9K
13:57 28,910.85 28,912.96 28,910.85 28,910.85 83.9K
13:58 28,912.96 28,912.96 28,910.85 28,910.85 28.4K
13:59 28,910.85 28,910.85 28,910.85 28,910.85 10.8K
14:00 28,925.59 28,925.59 28,916.15 28,916.15 1,225.6K
14:01 28,924.40 28,924.40 28,924.40 28,924.40 201.0K
14:02 28,924.40 28,939.08 28,924.40 28,939.08 6.4K
14:03 28,939.08 28,941.19 28,936.98 28,941.19 182.1K
14:04 28,941.19 28,941.19 28,941.19 28,941.19 153.6K
14:05 28,937.52 28,937.52 28,915.82 28,917.92 115.3K
14:06 28,913.71 28,915.82 28,913.06 28,913.06 57.5K
14:07 28,913.06 28,913.06 28,910.96 28,910.96 96.6K
14:08 28,910.96 28,916.97 28,910.96 28,916.97 113.8K
14:09 28,917.89 28,917.89 28,917.89 28,917.89 1.3K
14:10 28,917.89 28,920.00 28,917.89 28,920.00 21.1K
14:11 28,920.00 28,920.00 28,912.76 28,912.76 29.0K
14:12 28,913.06 28,913.06 28,910.96 28,910.96 102.8K
14:13 28,910.96 28,915.17 28,910.96 28,910.96 45.4K
14:14 28,910.96 28,910.96 28,907.28 28,909.39 450.1K
14:15 28,911.49 28,915.70 28,907.28 28,915.70 131.3K
14:16 28,909.39 28,915.70 28,909.39 28,915.70 40.0K
14:17 28,915.70 28,915.70 28,911.49 28,911.49 37.8K
14:18 28,911.49 28,911.49 28,894.44 28,896.54 248.4K
14:19 28,896.54 28,896.54 28,894.44 28,896.54 1,632.2K
14:20 28,894.44 28,894.44 28,893.53 28,893.53 80.8K
14:21 28,893.53 28,895.63 28,893.53 28,895.63 96.6K
14:22 28,893.53 28,895.63 28,893.53 28,893.53 171.0K
14:23 28,893.53 28,894.13 28,893.53 28,894.13 610.0K
14:24 28,894.13 28,910.54 28,894.13 28,910.54 167.3K
14:25 28,910.54 28,910.54 28,905.03 28,905.03 137.4K
14:26 28,900.82 28,900.82 28,900.82 28,900.82 6.3K
14:27 28,900.82 28,902.92 28,898.71 28,898.71 744.7K
14:28 28,907.52 28,907.52 28,903.31 28,903.31 68.2K
14:29 28,903.58 28,907.79 28,900.45 28,900.45 90.0K
14:30 28,906.77 28,917.40 28,906.77 28,917.40 154.8K
14:31 28,917.40 28,922.00 28,912.92 28,912.92 160.0K
14:32 28,912.92 28,912.92 28,912.92 28,912.92 12.0K
14:33 28,912.92 28,912.92 28,903.48 28,903.48 57.2K
14:34 28,903.48 28,910.06 28,901.64 28,910.06 525.8K
14:35 28,905.85 28,910.06 28,904.93 28,910.06 50.2K
14:36 28,907.96 28,907.96 28,901.64 28,901.64 40.5K
14:37 28,901.64 28,901.64 28,901.64 28,901.64 17.7K
14:38 28,901.64 28,916.62 28,901.64 28,916.62 92.0K
14:39 28,916.62 28,916.92 28,916.32 28,916.92 18.8K
14:40 28,916.92 28,922.32 28,916.92 28,922.32 95.5K
14:41 28,922.32 28,922.32 28,922.32 28,922.32 0.0K
14:42 28,922.32 28,923.24 28,922.32 28,923.24 35.6K
14:43 28,912.71 28,917.84 28,912.71 28,916.92 63.5K
14:44 28,916.92 28,916.92 28,916.01 28,916.01 410.8K
14:45 28,907.87 28,915.11 28,907.87 28,915.11 702.2K
14:46 28,912.40 28,920.92 28,912.40 28,920.92 41.8K
14:47 28,920.92 28,921.53 28,920.92 28,921.53 15.5K
14:48 28,921.53 28,921.53 28,917.32 28,921.53 84.1K
14:49 28,922.45 28,923.36 28,922.45 28,923.36 135.4K
14:50 28,918.38 28,928.91 28,918.38 28,928.91 4,514.6K
14:51 28,928.91 28,937.33 28,928.91 28,937.33 45.6K
14:52 28,956.28 28,959.35 28,950.15 28,959.35 5,080.3K
14:53 28,972.90 28,972.90 28,970.79 28,970.79 1,073.4K
14:54 28,970.79 28,987.64 28,970.79 28,984.08 1,292.4K
14:55 29,005.95 29,032.52 29,005.95 29,032.52 613.8K
14:56 29,039.14 29,044.54 29,039.14 29,044.54 2,476.5K
14:57 29,046.64 29,046.64 29,044.54 29,046.37 640.3K
14:58 29,042.16 29,053.90 29,042.16 29,053.90 1,011.8K
14:59 29,058.11 29,076.76 29,057.81 29,076.76 879.0K
15:00 29,078.87 29,090.70 29,078.87 29,082.17 1,419.5K
15:01 29,080.05 29,088.79 29,080.05 29,088.79 909.9K
15:02 29,075.07 29,077.18 29,068.76 29,077.18 4,723.3K
15:03 29,079.29 29,092.16 29,079.29 29,088.25 91.5K
15:04 29,092.46 29,092.46 29,084.92 29,084.92 244.0K
15:05 29,075.28 29,082.79 29,074.90 29,082.79 205.8K
15:06 29,092.62 29,118.91 29,092.62 29,116.18 696.3K
15:07 29,111.97 29,120.13 29,097.23 29,097.23 2,580.8K
15:08 29,103.55 29,115.35 29,103.55 29,115.35 1,984.8K
15:09 29,121.65 29,121.65 29,119.55 29,119.55 311.0K
15:10 29,113.23 29,113.23 29,106.91 29,106.91 370.1K
15:11 29,119.55 29,119.55 29,106.91 29,106.91 275.4K
15:12 29,106.93 29,115.11 29,094.88 29,109.96 1,292.2K
15:13 29,109.96 29,115.70 29,109.96 29,115.70 173.9K
15:14 29,114.78 29,131.12 29,114.78 29,131.12 763.9K
15:15 29,131.12 29,131.12 29,118.48 29,118.48 11.5K
15:16 29,120.59 29,127.66 29,120.59 29,121.34 546.1K
15:17 29,125.93 29,126.85 29,124.74 29,126.85 824.3K
15:18 29,123.82 29,123.82 29,119.61 29,119.61 256.4K
15:19 29,115.40 29,115.40 29,098.72 29,098.72 540.8K
15:20 29,063.76 29,082.38 29,063.76 29,076.86 441.0K
15:21 29,081.07 29,081.07 29,068.49 29,068.49 138.7K
15:22 29,068.49 29,068.49 29,057.66 29,057.66 82.7K
15:23 29,062.52 29,078.02 29,062.52 29,078.02 321.4K
15:24 29,078.02 29,078.93 29,078.02 29,078.93 128.9K
15:25 29,078.93 29,078.93 29,076.22 29,076.22 69.7K
15:26 29,076.22 29,076.22 29,076.22 29,076.22 17.6K
15:27 29,063.38 29,066.09 29,063.38 29,066.09 156.4K
15:28 29,066.09 29,078.93 29,066.09 29,078.93 84.1K
15:29 29,078.93 29,078.93 29,066.09 29,066.09 1,987.3K
15:30 29,047.72 29,056.14 29,047.72 29,056.14 719.5K
15:31 29,050.37 29,050.37 29,047.61 29,047.61 833.3K
15:32 29,055.43 29,055.43 29,047.01 29,049.11 563.5K
15:33 29,047.01 29,084.58 29,047.01 29,080.37 397.6K
15:34 29,084.58 29,084.58 29,057.21 29,057.21 618.5K
15:35 29,067.73 29,067.73 29,064.71 29,065.63 61.6K
15:36 29,067.46 29,067.46 29,058.04 29,058.04 223.8K
15:37 29,085.56 29,100.30 29,085.56 29,100.30 665.3K
15:38 29,100.30 29,100.30 29,075.03 29,094.87 377.7K
15:39 29,094.87 29,094.87 29,094.87 29,094.87 0.0K
15:40 29,095.79 29,095.79 29,089.75 29,089.75 86.1K
15:41 29,093.96 29,093.96 29,073.79 29,073.79 762.9K
15:42 29,037.99 29,069.00 29,037.99 29,069.00 7,633.6K
15:43 29,073.21 29,073.21 29,070.49 29,070.49 13.2K
15:44 29,072.59 29,072.59 29,055.75 29,055.75 554.1K
15:45 29,055.75 29,059.08 29,055.75 29,059.08 49.5K
15:46 29,059.08 29,059.08 29,015.96 29,015.96 631.9K
15:47 29,017.75 29,024.08 29,017.75 29,024.08 405.0K
15:48 29,026.19 29,026.19 29,019.87 29,019.87 169.1K
15:49 29,019.87 29,031.80 29,019.87 29,031.80 74.9K
15:50 29,031.80 29,031.80 29,028.78 29,028.78 24.2K
15:51 29,028.78 29,030.89 29,028.78 29,030.89 131.3K
15:52 29,032.99 29,039.63 29,032.99 29,039.63 63.0K
15:53 29,039.63 29,039.63 29,039.63 29,039.63 0.0K
15:54 29,048.80 29,048.80 29,029.26 29,029.26 92.7K
15:55 29,029.26 29,033.47 29,029.26 29,033.47 17.1K
15:56 29,033.47 29,033.47 29,033.47 29,033.47 0.0K
15:57 29,019.01 29,085.95 29,019.01 29,085.95 2,680.9K
15:58 29,082.66 29,082.66 29,051.36 29,051.36 147.7K
15:59 29,051.36 29,051.36 29,040.35 29,040.35 1,014.3K
16:00 29,012.97 29,042.02 29,012.97 29,042.02 1,445.7K
16:01 29,039.29 29,039.29 29,039.29 29,039.29 81.7K
16:02 29,039.29 29,041.70 29,035.38 29,035.38 46.4K
16:03 29,035.38 29,035.38 29,026.96 29,035.22 26.4K
16:04 29,035.22 29,037.94 29,035.22 29,037.94 11.8K
16:05 29,039.43 29,043.64 29,039.43 29,043.64 180.8K
16:06 29,058.71 29,077.67 29,058.71 29,077.67 731.8K
16:07 29,076.75 29,076.75 29,064.12 29,064.12 99.9K
16:08 29,064.12 29,064.12 29,022.89 29,022.89 1,299.8K
16:09 29,022.89 29,022.89 29,003.34 29,007.55 1,468.3K
16:10 29,007.55 29,007.55 28,998.84 28,998.84 382.0K
16:11 28,996.73 29,002.75 28,996.43 29,001.83 495.9K
16:12 29,002.73 29,004.84 29,002.08 29,002.08 25.5K
16:13 28,991.85 28,997.25 28,988.83 28,997.25 674.4K
16:14 28,997.25 28,997.25 28,989.71 28,996.55 350.4K
16:15 28,994.44 28,994.44 28,983.10 28,983.10 280.6K
16:16 28,978.89 28,978.89 28,978.89 28,978.89 142.4K
16:17 29,003.84 29,003.84 29,000.80 29,000.80 2,427.5K
16:18 28,993.27 28,997.49 28,993.27 28,995.38 538.7K
16:19 28,995.38 28,996.29 28,995.38 28,996.29 52.2K
16:20 28,996.29 28,996.29 28,978.78 28,978.78 151.5K
16:21 28,978.78 28,982.42 28,957.41 28,958.06 974.6K
16:22 28,966.48 28,973.50 28,966.48 28,973.50 241.7K
16:23 28,971.40 28,971.40 28,971.40 28,971.40 120.1K
16:24 28,974.69 28,974.69 28,967.15 28,972.23 733.0K
16:25 28,972.23 28,972.23 28,964.69 28,969.21 176.0K
16:26 28,970.12 28,970.12 28,940.65 28,940.65 575.1K
16:27 28,946.96 28,956.87 28,946.96 28,956.87 136.0K
16:28 28,956.87 28,956.87 28,924.06 28,924.06 1,775.6K
16:29 28,924.06 28,924.06 28,921.96 28,921.96 142.0K
16:30 28,922.28 28,927.09 28,922.28 28,927.09 1,585.4K
16:31 28,927.09 28,927.09 28,919.56 28,919.56 219.3K
16:32 28,917.76 28,918.94 28,910.68 28,910.68 223.7K
16:33 28,913.41 28,913.41 28,913.41 28,913.41 801.3K
16:34 28,915.23 28,938.53 28,915.23 28,934.32 7,768.5K
16:35 28,936.44 29,011.20 28,936.44 29,011.20 4,139.3K
16:36 29,010.00 29,010.00 29,001.88 29,001.88 351.9K
16:37 29,003.10 29,005.20 28,950.46 28,950.46 5,937.7K
16:38 28,963.09 28,973.62 28,963.09 28,973.62 103.7K
16:39 28,973.62 28,990.46 28,973.62 28,990.46 1,884.3K
16:40 28,990.46 28,990.81 28,984.15 28,990.81 1,085.8K
16:41 28,990.81 28,993.23 28,990.81 28,991.12 155.3K
16:42 28,967.96 28,967.96 28,962.84 28,962.84 1,025.3K
16:43 28,956.53 28,956.53 28,956.53 28,956.53 461.2K
16:44 28,960.74 28,964.06 28,960.74 28,964.06 130.6K
16:45 28,964.06 28,964.06 28,964.06 28,964.06 5.7K
16:46 28,987.22 28,991.43 28,980.90 28,991.43 2,881.0K
16:47 28,974.58 28,974.58 28,966.16 28,966.16 79.6K
16:48 28,964.33 28,964.33 28,954.83 28,954.83 90.3K
16:49 28,963.09 28,971.51 28,963.09 28,971.51 80.3K
16:50 28,971.51 28,977.83 28,971.51 28,975.99 17.7K
16:51 28,975.99 28,975.99 28,975.99 28,975.99 0.0K
16:52 28,976.91 28,983.23 28,966.38 28,966.38 2,216.6K
16:53 28,962.17 28,962.17 28,926.08 28,926.08 10,463.8K
16:54 28,928.18 28,936.60 28,926.08 28,926.08 848.9K
16:55 28,930.29 28,930.44 28,924.12 28,930.44 193.4K
16:56 28,926.22 28,934.96 28,926.22 28,934.96 261.3K
16:57 28,934.96 28,940.98 28,934.96 28,940.98 17.9K
16:58 28,930.72 28,930.72 28,926.19 28,926.19 399.0K
16:59 28,917.91 28,917.91 28,909.49 28,909.49 1,798.7K
17:00 28,911.59 28,911.59 28,910.68 28,910.68 61.2K
17:01 28,910.68 28,932.66 28,910.68 28,932.66 1,122.3K
17:02 28,932.66 28,932.66 28,919.10 28,919.10 257.4K
17:03 28,940.16 28,940.16 28,935.95 28,935.95 672.0K
17:04 28,935.95 28,935.95 28,933.84 28,933.84 34.1K
17:05 28,935.36 28,935.36 28,925.15 28,925.15 279.9K
17:06 28,920.35 28,920.35 28,910.41 28,911.92 643.5K
17:07 28,914.03 28,916.14 28,911.92 28,911.92 467.8K
17:08 28,911.92 28,930.87 28,911.92 28,930.87 205.6K
17:09 28,935.73 28,935.73 28,918.89 28,927.31 199.6K
17:10 28,927.31 28,931.52 28,923.10 28,931.52 73.8K
17:11 28,931.52 28,933.63 28,931.52 28,933.63 17.0K
17:12 28,933.63 28,937.84 28,933.63 28,937.84 39.8K
17:13 28,941.51 28,943.61 28,937.59 28,937.59 10.0K
17:14 28,937.59 28,943.37 28,937.59 28,943.37 29.7K
17:15 28,943.37 28,943.37 28,917.74 28,917.74 1,117.5K
17:16 28,924.33 28,926.44 28,919.47 28,919.47 26.7K
17:17 28,921.57 28,925.78 28,921.57 28,925.78 323.5K
17:18 28,925.78 28,925.78 28,924.87 28,924.87 2.5K
17:19 28,924.87 28,924.87 28,924.87 28,924.87 0.6K
17:20 28,931.18 28,931.18 28,931.18 28,931.18 11.4K
17:21 28,931.18 28,940.38 28,931.18 28,940.38 210.4K
17:22 28,940.38 28,940.38 28,925.64 28,925.64 602.1K
17:23 28,921.43 28,930.22 28,921.43 28,926.01 384.5K
17:24 28,916.82 28,916.82 28,906.05 28,906.05 1,202.8K
17:25 28,906.05 28,907.87 28,906.05 28,907.87 39.9K
17:26 28,909.97 28,909.97 28,907.87 28,907.87 62.5K
17:27 28,909.97 28,912.08 28,907.87 28,907.87 56.8K
17:28 28,907.87 28,907.87 28,907.87 28,907.87 17.0K
17:29 28,909.97 28,922.94 28,909.97 28,922.94 239.1K
17:30 28,922.94 28,925.25 28,922.94 28,925.25 10,389.5K
17:31 28,904.20 28,904.20 28,891.56 28,891.56 884.0K
17:32 28,895.78 28,897.88 28,893.67 28,895.78 107.5K
17:33 28,893.67 28,895.78 28,891.56 28,895.78 217.4K
17:34 28,894.59 28,894.59 28,892.48 28,894.59 105.2K
17:35 28,894.59 28,894.59 28,892.48 28,892.48 101.8K
17:36 28,892.48 28,894.59 28,890.38 28,890.38 897.7K
17:37 28,892.48 28,892.48 28,876.42 28,876.42 86.9K
17:38 28,872.21 28,874.31 28,861.71 28,861.71 1,080.4K
17:39 28,861.71 28,873.83 28,856.61 28,856.61 1,439.0K
17:40 28,852.40 28,852.40 28,850.29 28,850.29 1,157.8K
17:41 28,859.49 28,861.59 28,826.18 28,826.18 2,326.7K
17:42 28,826.18 28,826.18 28,824.07 28,826.18 771.9K
17:43 28,824.07 28,824.07 28,819.86 28,819.86 489.3K
17:44 28,819.86 28,819.86 28,814.73 28,818.94 603.8K
17:45 28,816.84 28,816.84 28,816.84 28,816.84 241.7K
17:46 28,816.84 28,816.84 28,814.73 28,814.73 427.2K
17:47 28,816.84 28,816.84 28,805.56 28,805.56 456.0K
17:48 28,812.63 28,823.54 28,812.63 28,821.43 1,400.7K
17:49 28,821.43 28,821.43 28,809.88 28,809.88 3,397.2K
17:50 28,814.09 28,814.09 28,796.92 28,796.92 182.8K
17:51 28,796.92 28,796.92 28,790.60 28,794.81 1,287.3K
17:52 28,801.13 28,815.31 28,794.81 28,815.31 309.7K
17:53 28,822.93 28,822.93 28,818.72 28,822.93 287.5K
17:54 28,822.93 28,822.93 28,822.93 28,822.93 28.1K
17:55 28,822.93 28,822.93 28,820.83 28,822.93 163.0K
17:56 28,822.93 28,822.93 28,820.83 28,820.83 292.2K
17:57 28,820.83 28,820.83 28,813.29 28,815.40 246.8K
17:58 28,809.08 28,815.40 28,809.08 28,815.40 640.4K
17:59 28,815.40 28,823.82 28,815.40 28,821.72 1,448.6K
18:00 28,821.72 28,839.21 28,821.72 28,839.21 930.5K
18:01 28,835.00 28,846.72 28,832.57 28,846.72 295.9K
18:02 28,846.72 28,846.72 28,831.98 28,844.61 721.5K
18:03 28,806.72 28,806.72 28,758.88 28,758.88 10,895.8K
18:04 28,758.88 28,758.88 28,693.02 28,693.02 4,501.2K
18:05 28,690.91 28,707.76 28,690.91 28,707.76 1,574.1K
18:06 28,707.76 28,714.07 28,705.65 28,714.07 1,927.0K
18:07 28,714.07 28,714.38 28,714.07 28,714.07 919.7K
18:08 28,714.07 28,714.07 28,711.97 28,714.07 1,052.9K
18:09 28,711.05 28,723.68 28,711.05 28,723.68 4,376.2K
18:10 28,722.17 28,738.20 28,722.17 28,738.20 1,217.9K
18:11 28,738.20 28,738.20 28,715.59 28,715.59 945.9K
18:12 28,715.59 28,750.83 28,713.49 28,750.83 2,048.7K
18:13 28,761.36 28,765.57 28,761.36 28,763.47 1,370.1K
18:14 28,758.04 28,770.67 28,758.04 28,770.67 1,016.2K
18:15 28,767.67 28,769.77 28,767.67 28,769.77 143.2K
18:16 28,754.70 28,754.70 28,735.76 28,737.86 1,607.6K
18:17 28,735.76 28,735.76 28,702.14 28,708.45 347.1K
18:18 28,708.45 28,732.37 28,708.45 28,723.42 207.5K
18:19 28,723.42 28,723.42 28,715.00 28,715.00 778.8K
18:20 28,698.15 28,698.15 28,690.81 28,690.81 2,275.9K
18:21 28,690.81 28,699.24 28,690.81 28,695.03 198.9K
18:22 28,696.36 28,696.36 28,693.06 28,693.06 381.0K
18:23 28,704.36 28,706.47 28,702.26 28,706.47 233.4K
18:24 28,718.84 28,733.58 28,718.84 28,733.58 1,674.2K
18:25 28,736.33 28,736.33 28,728.71 28,734.64 2,215.8K
18:26 28,733.43 28,738.60 28,722.91 28,738.60 1,906.6K
18:27 28,742.81 28,753.84 28,742.81 28,753.84 629.0K
18:28 28,737.68 28,739.50 28,733.19 28,733.19 101.3K
18:29 28,737.66 28,749.22 28,737.66 28,749.22 1,136.1K
18:30 28,751.32 28,764.61 28,751.32 28,760.40 6,012.6K
18:31 28,760.40 28,762.50 28,756.99 28,756.99 493.1K
18:32 28,754.89 28,754.89 28,750.68 28,754.89 134.6K
18:33 28,769.96 28,772.06 28,769.96 28,770.79 61.2K
18:34 28,776.29 28,776.29 28,770.87 28,770.87 521.3K
18:35 28,770.87 28,801.92 28,770.87 28,801.92 379.4K
18:36 28,801.92 28,808.24 28,801.92 28,805.73 1,006.1K
18:37 28,791.20 28,802.88 28,790.01 28,802.88 1,628.0K
18:38 28,800.78 28,813.41 28,798.67 28,813.41 271.7K
18:39 28,819.73 28,829.95 28,810.39 28,810.39 583.6K
18:40 28,810.39 28,810.39 28,810.39 28,810.39 0.0K
18:51 28,856.91 28,856.91 28,856.91 28,856.91 18,342.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし