MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,487.30
最終更新: 2025-10-03
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
09:50 33,099.27 33,128.83 33,099.27 33,128.83 6.9K
09:51 33,128.83 33,136.71 33,126.86 33,136.71 435.8K
09:52 33,136.71 33,136.71 33,124.89 33,126.86 615.8K
09:53 33,126.86 33,126.86 33,124.89 33,124.89 269.7K
09:54 33,126.86 33,126.86 33,126.86 33,126.86 69.1K
09:55 33,109.12 33,122.92 33,109.12 33,122.92 7,031.9K
09:56 33,113.06 33,124.89 33,113.06 33,124.89 55.3K
09:57 33,124.89 33,126.86 33,122.92 33,122.92 124.5K
09:58 33,124.89 33,124.89 33,117.01 33,117.01 48.4K
09:59 33,117.01 33,117.01 33,117.01 33,117.01 159.0K
10:00 33,117.01 33,123.23 33,117.01 33,118.11 436.4K
10:01 33,122.05 33,122.05 33,114.71 33,114.71 755.0K
10:02 33,117.52 33,131.47 33,117.52 33,128.94 2,326.3K
10:03 33,126.97 33,145.42 33,126.97 33,145.42 4,079.5K
10:04 33,135.57 33,135.57 33,104.04 33,104.04 1,070.0K
10:05 33,104.04 33,116.16 33,101.23 33,116.16 365.5K
10:06 33,116.16 33,172.61 33,116.16 33,161.07 1,200.6K
10:07 33,165.30 33,180.26 33,165.30 33,180.26 1,451.9K
10:08 33,168.43 33,176.32 33,162.52 33,176.32 3,341.2K
10:09 33,180.26 33,180.26 33,153.19 33,157.14 1,483.1K
10:10 33,158.85 33,168.55 33,139.12 33,139.12 824.7K
10:11 33,129.42 33,163.24 33,129.42 33,155.36 348.8K
10:12 33,157.69 33,157.69 33,153.39 33,153.67 298.3K
10:13 33,163.11 33,169.02 33,163.11 33,165.08 256.3K
10:14 33,156.50 33,162.16 33,156.50 33,162.16 478.5K
10:15 33,162.16 33,162.16 33,156.24 33,156.24 266.0K
10:16 33,156.24 33,164.77 33,156.24 33,164.77 233.3K
10:17 33,162.80 33,162.80 33,129.28 33,154.90 5,792.2K
10:18 33,158.84 33,164.75 33,154.89 33,154.89 648.1K
10:19 33,178.37 33,180.34 33,173.29 33,173.29 488.0K
10:20 33,173.29 33,173.29 33,166.26 33,167.97 106.3K
10:21 33,167.97 33,167.97 33,159.77 33,167.11 697.3K
10:22 33,167.11 33,171.24 33,167.11 33,171.24 103.3K
10:23 33,163.40 33,163.40 33,158.60 33,158.60 695.7K
10:24 33,154.66 33,155.80 33,148.75 33,149.89 791.7K
10:25 33,149.89 33,192.32 33,149.89 33,185.57 1,049.5K
10:26 33,185.57 33,196.84 33,185.57 33,190.65 887.3K
10:27 33,199.67 33,199.67 33,186.41 33,186.41 334.5K
10:28 33,188.95 33,194.33 33,188.95 33,194.33 61.3K
10:29 33,194.33 33,194.33 33,167.22 33,167.22 509.8K
10:30 33,163.28 33,167.22 33,163.28 33,167.22 506.3K
10:31 33,151.15 33,175.68 33,151.15 33,175.68 285.9K
10:32 33,173.70 33,173.70 33,166.93 33,166.93 378.0K
10:33 33,166.93 33,171.29 33,161.01 33,171.29 312.4K
10:34 33,171.29 33,171.29 33,165.34 33,170.44 599.2K
10:35 33,168.47 33,169.58 33,167.61 33,167.61 403.3K
10:36 33,167.61 33,169.33 33,163.98 33,163.98 303.2K
10:37 33,156.83 33,156.83 33,150.33 33,150.33 386.9K
10:38 33,150.33 33,150.33 33,146.96 33,146.96 100.0K
10:39 33,148.93 33,172.99 33,148.93 33,172.99 1,360.5K
10:40 33,158.88 33,162.80 33,158.88 33,162.80 191.1K
10:41 33,163.65 33,163.65 33,162.23 33,162.23 46.1K
10:42 33,163.65 33,180.86 33,163.65 33,180.86 331.2K
10:43 33,183.69 33,194.18 33,178.09 33,194.18 1,622.5K
10:44 33,196.15 33,196.15 33,196.15 33,196.15 744.7K
10:45 33,192.72 33,198.63 33,190.75 33,198.63 380.8K
10:46 33,221.49 33,229.37 33,221.49 33,223.46 706.0K
10:47 33,223.46 33,223.46 33,215.29 33,215.29 201.7K
10:48 33,219.24 33,219.24 33,199.23 33,199.23 2,235.8K
10:49 33,201.22 33,206.28 33,200.65 33,206.28 619.4K
10:50 33,210.21 33,211.61 33,206.53 33,206.53 559.3K
10:51 33,208.50 33,210.48 33,176.96 33,176.96 849.4K
10:52 33,176.96 33,176.96 33,152.36 33,152.36 627.4K
10:53 33,150.38 33,150.38 33,150.38 33,150.38 226.6K
10:54 33,150.38 33,152.93 33,146.44 33,152.93 143.6K
10:55 33,146.06 33,146.06 33,140.15 33,140.15 549.9K
10:56 33,140.15 33,148.13 33,140.15 33,148.13 188.1K
10:57 33,150.10 33,150.10 33,117.24 33,125.19 2,130.5K
10:58 33,125.19 33,125.19 33,118.14 33,118.14 593.9K
10:59 33,138.22 33,138.51 33,137.37 33,138.51 76.9K
11:00 33,118.49 33,118.49 33,070.14 33,070.14 742.0K
11:01 33,070.14 33,156.55 33,070.14 33,156.55 1,234.8K
11:02 33,160.49 33,160.49 33,158.81 33,159.09 345.1K
11:03 33,151.21 33,158.23 33,148.38 33,158.23 159.6K
11:04 33,158.23 33,160.50 33,154.59 33,154.59 151.6K
11:05 33,158.53 33,161.90 33,155.99 33,161.90 329.0K
11:06 33,161.90 33,164.16 33,161.90 33,162.19 124.8K
11:07 33,162.19 33,162.19 33,144.45 33,146.42 538.4K
11:08 33,144.45 33,144.45 33,139.31 33,139.31 1,561.9K
11:09 33,152.19 33,161.91 33,149.89 33,161.91 1,970.4K
11:10 33,149.76 33,149.76 33,136.52 33,136.52 1,383.7K
11:11 33,136.52 33,136.52 33,079.76 33,079.76 2,378.3K
11:12 33,078.68 33,099.84 33,078.68 33,089.52 373.1K
11:13 33,089.23 33,091.55 33,087.26 33,091.55 850.4K
11:14 33,070.38 33,070.38 33,038.04 33,038.04 8,730.5K
11:15 33,040.01 33,040.01 33,034.09 33,037.82 1,536.6K
11:16 33,037.82 33,041.76 33,020.60 33,020.60 174.6K
11:17 33,020.89 33,051.07 33,020.89 33,049.99 2,464.1K
11:18 33,049.99 33,049.99 33,025.11 33,029.05 517.0K
11:19 33,031.02 33,031.02 33,031.02 33,031.02 1,809.8K
11:20 33,029.05 33,044.82 33,029.05 33,044.82 2,795.3K
11:21 33,044.82 33,062.86 33,037.76 33,062.86 118.8K
11:22 33,056.95 33,056.95 33,035.79 33,035.79 198.2K
11:23 33,035.51 33,055.22 33,035.51 33,055.22 4,467.7K
11:24 33,047.33 33,047.33 33,035.80 33,035.80 533.1K
11:25 33,035.80 33,042.85 33,031.86 33,042.85 381.2K
11:26 33,042.85 33,042.85 33,041.45 33,041.45 663.4K
11:27 33,041.45 33,055.55 33,037.51 33,055.55 565.4K
11:28 33,073.84 33,078.14 33,073.84 33,076.17 212.9K
11:29 33,078.14 33,078.14 33,071.88 33,073.85 215.7K
11:30 33,093.56 33,093.56 33,085.31 33,085.31 898.9K
11:31 33,079.93 33,079.93 33,075.99 33,075.99 82.1K
11:32 33,075.99 33,077.10 33,072.05 33,077.10 79.4K
11:33 33,069.22 33,076.25 33,068.36 33,076.25 175.0K
11:34 33,066.39 33,088.58 33,066.39 33,088.58 627.6K
11:35 33,090.55 33,090.55 33,090.55 33,090.55 242.5K
11:36 33,077.10 33,077.10 33,041.84 33,061.86 175.8K
11:37 33,061.86 33,061.86 33,054.80 33,054.80 105.3K
11:38 33,054.80 33,057.89 33,053.95 33,057.89 308.8K
11:39 33,063.45 33,067.12 33,063.18 33,063.18 120.6K
11:40 33,060.08 33,064.02 33,050.22 33,050.22 654.9K
11:41 33,057.03 33,066.38 33,057.03 33,066.38 122.1K
11:42 33,066.38 33,066.38 33,064.41 33,064.41 124.1K
11:43 33,064.41 33,071.46 33,064.41 33,071.46 22.5K
11:44 33,073.43 33,073.43 33,067.52 33,073.43 117.2K
11:45 33,071.46 33,075.40 33,071.46 33,075.40 186.1K
11:46 33,058.46 33,058.46 33,058.46 33,058.46 85.3K
11:47 33,062.40 33,076.92 33,062.40 33,073.96 1,534.8K
11:48 33,073.96 33,093.67 33,073.96 33,089.73 2,776.5K
11:49 33,099.59 33,131.62 33,099.59 33,115.02 15,456.9K
11:50 33,089.40 33,097.29 33,089.40 33,096.39 6,812.8K
11:51 33,078.34 33,129.00 33,078.34 33,111.26 2,273.1K
11:52 33,110.69 33,110.69 33,103.64 33,105.61 114.5K
11:53 33,093.79 33,097.73 33,091.53 33,091.53 241.9K
11:54 33,123.35 33,123.35 33,109.55 33,109.55 2,421.7K
11:55 33,101.67 33,109.55 33,101.67 33,109.55 182.6K
11:56 33,109.55 33,109.55 33,109.55 33,109.55 440.3K
11:57 33,109.55 33,114.53 33,102.68 33,112.56 988.1K
11:58 33,112.56 33,112.56 33,102.70 33,102.70 132.1K
11:59 33,098.40 33,098.40 33,091.41 33,093.38 306.1K
12:00 33,083.53 33,087.57 33,083.53 33,087.57 552.5K
12:01 33,087.57 33,095.55 33,087.57 33,093.58 241.7K
12:02 33,095.55 33,096.41 33,095.55 33,096.41 84.4K
12:03 33,096.41 33,099.64 33,096.41 33,099.64 671.2K
12:04 33,097.67 33,099.64 33,097.67 33,097.67 261.5K
12:05 33,090.19 33,090.19 33,080.31 33,080.31 427.6K
12:06 33,080.31 33,081.17 33,080.31 33,081.17 249.0K
12:07 33,079.20 33,081.17 33,079.20 33,081.17 262.0K
12:08 33,080.89 33,080.89 33,080.89 33,080.89 15.0K
12:09 33,076.94 33,076.94 33,072.14 33,072.14 347.4K
12:10 33,072.14 33,072.43 33,070.17 33,070.46 594.5K
12:11 33,069.35 33,074.18 33,069.35 33,074.18 343.7K
12:12 33,072.21 33,077.29 33,068.26 33,072.80 579.1K
12:13 33,078.72 33,078.72 33,078.43 33,078.43 80.3K
12:14 33,080.40 33,080.69 33,080.40 33,080.69 152.1K
12:15 33,085.59 33,096.09 33,085.59 33,089.35 1,005.1K
12:16 33,081.34 33,081.34 33,063.59 33,063.59 879.0K
12:17 33,065.56 33,065.56 33,065.56 33,065.56 113.4K
12:18 33,065.56 33,065.56 33,064.44 33,064.44 196.8K
12:19 33,066.41 33,066.41 33,066.41 33,066.41 209.8K
12:20 33,066.41 33,069.85 33,064.70 33,064.70 70.9K
12:21 33,064.70 33,064.98 33,063.01 33,064.98 107.7K
12:22 33,062.15 33,062.15 33,059.57 33,061.54 123.6K
12:23 33,061.54 33,061.54 33,061.54 33,061.54 89.6K
12:24 33,061.54 33,061.54 33,061.54 33,061.54 28.7K
12:25 33,061.54 33,061.54 33,057.24 33,060.68 602.9K
12:26 33,062.65 33,070.53 33,062.65 33,070.53 718.7K
12:27 33,071.66 33,078.72 33,069.69 33,078.72 1,633.4K
12:28 33,078.72 33,078.72 33,070.83 33,070.83 1,771.8K
12:29 33,070.83 33,086.96 33,070.83 33,086.96 496.9K
12:30 33,086.96 33,086.96 33,083.53 33,084.99 2,135.8K
12:31 33,086.96 33,086.96 33,084.99 33,084.99 806.6K
12:32 33,084.14 33,088.08 33,084.14 33,088.08 21.4K
12:33 33,088.08 33,088.93 33,088.08 33,088.93 1,111.9K
12:34 33,088.93 33,088.93 33,083.02 33,083.02 174.1K
12:35 33,088.93 33,091.08 33,084.03 33,091.08 585.3K
12:36 33,087.14 33,091.08 33,079.26 33,079.26 1,675.0K
12:37 33,081.51 33,087.53 33,080.39 33,087.53 173.5K
12:38 33,079.80 33,080.65 33,079.80 33,080.65 35.6K
12:39 33,088.53 33,089.51 33,085.23 33,089.51 690.0K
12:40 33,090.91 33,090.91 33,086.97 33,086.97 194.6K
12:41 33,085.00 33,087.54 33,085.00 33,087.54 244.2K
12:42 33,087.54 33,093.45 33,069.80 33,069.80 1,791.2K
12:43 33,071.77 33,079.66 33,071.77 33,077.69 41.3K
12:44 33,079.66 33,079.66 33,073.46 33,077.40 252.1K
12:45 33,077.40 33,095.69 33,077.40 33,095.69 127.2K
12:46 33,095.69 33,095.69 33,079.58 33,079.58 156.8K
12:47 33,079.58 33,079.58 33,075.64 33,077.61 387.4K
12:48 33,079.58 33,079.58 33,073.67 33,075.64 1,370.5K
12:49 33,077.61 33,077.61 33,077.61 33,077.61 725.0K
12:50 33,081.55 33,081.84 33,081.55 33,081.84 750.2K
12:51 33,083.81 33,083.81 33,083.81 33,083.81 323.9K
12:52 33,083.81 33,083.81 33,081.84 33,083.81 707.3K
12:53 33,080.98 33,080.98 33,076.08 33,076.36 332.6K
12:54 33,076.36 33,113.96 33,076.36 33,113.96 2,364.5K
12:55 33,113.96 33,114.82 33,113.96 33,114.82 533.5K
12:56 33,112.85 33,114.82 33,112.85 33,114.82 95.1K
12:57 33,114.82 33,114.82 33,110.88 33,110.88 258.6K
12:58 33,101.03 33,114.82 33,101.03 33,114.82 564.5K
12:59 33,110.53 33,110.53 33,108.56 33,109.39 1,586.0K
13:00 33,098.46 33,110.94 33,098.46 33,110.94 542.9K
13:01 33,103.35 33,104.76 33,100.22 33,100.22 1,050.2K
13:02 33,102.19 33,104.76 33,102.19 33,104.76 333.0K
13:03 33,102.79 33,106.74 33,102.79 33,106.74 269.9K
13:04 33,106.74 33,106.74 33,102.79 33,102.79 147.2K
13:05 33,108.71 33,125.48 33,104.76 33,125.48 820.3K
13:06 33,125.48 33,125.48 33,121.54 33,121.54 124.2K
13:07 33,117.60 33,121.54 33,117.60 33,121.54 48.3K
13:08 33,121.54 33,127.45 33,121.54 33,127.45 140.9K
13:09 33,127.45 33,127.45 33,123.51 33,123.51 146.9K
13:10 33,121.54 33,121.54 33,114.21 33,114.21 2,471.7K
13:11 33,114.21 33,115.06 33,114.21 33,115.06 54.0K
13:12 33,115.06 33,119.00 33,115.06 33,117.87 38.5K
13:13 33,117.87 33,119.84 33,117.87 33,119.84 62.1K
13:14 33,123.78 33,123.78 33,115.61 33,115.61 175.7K
13:15 33,115.61 33,115.61 33,109.70 33,109.70 1,088.7K
13:16 33,121.80 33,121.80 33,117.86 33,117.86 168.5K
13:17 33,117.86 33,117.86 33,116.18 33,116.18 112.6K
13:18 33,115.89 33,132.54 33,115.89 33,132.54 344.3K
13:19 33,132.54 33,139.59 33,132.54 33,139.59 128.8K
13:20 33,143.00 33,144.40 33,142.43 33,144.40 51.9K
13:21 33,144.40 33,148.34 33,140.46 33,142.43 669.3K
13:22 33,142.43 33,146.37 33,139.32 33,139.32 221.8K
13:23 33,146.37 33,146.37 33,142.43 33,142.43 373.5K
13:24 33,146.37 33,146.37 33,129.44 33,129.44 166.6K
13:25 33,129.44 33,129.44 33,125.49 33,125.49 1,754.4K
13:26 33,139.60 33,140.46 33,139.60 33,140.46 191.9K
13:27 33,140.46 33,140.46 33,138.49 33,138.49 172.3K
13:28 33,138.49 33,138.49 33,136.19 33,136.19 60.3K
13:29 33,136.19 33,145.54 33,136.19 33,139.63 845.1K
13:30 33,145.54 33,145.54 33,132.58 33,132.58 664.5K
13:31 33,138.49 33,140.46 33,132.58 33,132.58 132.0K
13:32 33,132.58 33,137.88 33,132.58 33,132.68 96.0K
13:33 33,125.63 33,127.60 33,125.63 33,125.63 405.0K
13:34 33,125.63 33,125.63 33,119.72 33,121.69 34.5K
13:35 33,121.69 33,128.74 33,121.69 33,128.74 7.8K
13:36 33,128.74 33,130.71 33,128.74 33,130.71 213.8K
13:37 33,130.71 33,130.71 33,114.64 33,114.64 185.8K
13:38 33,114.64 33,114.64 33,114.64 33,114.64 330.5K
13:39 33,114.64 33,116.61 33,114.64 33,116.61 68.0K
13:40 33,120.55 33,129.57 33,120.55 33,129.57 223.8K
13:41 33,132.66 33,132.66 33,129.57 33,131.54 468.3K
13:42 33,131.54 33,134.65 33,127.60 33,134.65 620.7K
13:43 33,134.94 33,134.94 33,134.94 33,134.94 385.2K
13:44 33,134.94 33,139.16 33,134.94 33,135.22 32.0K
13:45 33,135.22 33,137.19 33,135.22 33,135.22 338.2K
13:46 33,135.22 33,135.22 33,134.36 33,134.36 49.1K
13:47 33,136.33 33,138.30 33,134.36 33,138.30 1,774.8K
13:48 33,136.33 33,136.33 33,136.33 33,136.33 124.2K
13:49 33,134.36 33,134.36 33,129.28 33,129.28 642.9K
13:50 33,129.28 33,129.28 33,127.31 33,127.31 11.4K
13:51 33,129.28 33,129.28 33,128.15 33,129.28 209.8K
13:52 33,136.33 33,136.33 33,129.29 33,129.29 1,086.4K
13:53 33,129.29 33,131.55 33,129.29 33,131.55 1,095.4K
13:54 33,131.55 33,142.54 33,131.55 33,142.54 118.2K
13:55 33,136.63 33,153.59 33,136.63 33,153.59 304.5K
13:56 33,146.54 33,153.59 33,146.54 33,148.77 1,126.2K
13:57 33,145.94 33,145.94 33,137.22 33,137.22 1,555.5K
13:58 33,139.19 33,139.19 33,131.02 33,131.02 55.6K
13:59 33,131.02 33,135.36 33,131.02 33,135.36 450.3K
14:00 33,133.39 33,143.24 33,133.39 33,143.24 270.1K
14:01 33,143.24 33,147.18 33,132.31 33,132.31 802.2K
14:02 33,132.31 33,138.23 33,132.31 33,138.23 1,047.5K
14:03 33,144.14 33,144.14 33,144.14 33,144.14 123.4K
14:04 33,138.23 33,138.23 33,132.31 33,132.31 163.4K
14:05 33,141.05 33,145.00 33,141.05 33,144.39 507.7K
14:06 33,146.54 33,151.74 33,139.79 33,143.01 3,621.0K
14:07 33,151.62 33,154.20 33,151.62 33,154.20 529.5K
14:08 33,154.20 33,154.20 33,154.20 33,154.20 186.3K
14:09 33,156.17 33,156.53 33,140.40 33,156.53 1,177.4K
14:10 33,156.53 33,166.39 33,156.53 33,166.39 133.2K
14:11 33,166.39 33,168.36 33,159.63 33,161.60 164.6K
14:12 33,155.69 33,155.69 33,146.00 33,148.70 1,880.4K
14:13 33,148.70 33,175.89 33,148.70 33,175.89 8,146.1K
14:14 33,171.95 33,176.74 33,171.95 33,176.74 80.2K
14:15 33,172.80 33,174.77 33,172.80 33,174.77 158.4K
14:16 33,201.84 33,212.60 33,198.50 33,198.50 5,091.1K
14:17 33,198.21 33,200.18 33,198.21 33,200.18 28.4K
14:18 33,198.21 33,212.32 33,197.94 33,197.94 925.2K
14:19 33,199.91 33,200.76 33,190.32 33,190.32 216.1K
14:20 33,192.29 33,202.03 33,192.29 33,202.03 811.6K
14:21 33,202.03 33,202.03 33,200.06 33,200.06 617.0K
14:22 33,200.06 33,200.06 33,198.09 33,198.09 971.0K
14:23 33,198.09 33,202.31 33,198.09 33,202.31 83.8K
14:24 33,200.34 33,200.34 33,200.34 33,200.34 408.7K
14:25 33,199.63 33,203.57 33,199.63 33,199.63 1,440.5K
14:26 33,199.63 33,199.63 33,173.50 33,173.50 2,633.2K
14:27 33,179.42 33,180.82 33,177.44 33,180.82 248.1K
14:28 33,182.79 33,182.79 33,180.82 33,180.82 569.9K
14:29 33,182.79 33,184.76 33,182.79 33,184.76 110.2K
14:30 33,184.76 33,184.76 33,182.79 33,184.76 523.7K
14:31 33,184.48 33,186.45 33,184.48 33,186.45 684.3K
14:32 33,186.45 33,186.45 33,186.45 33,186.45 227.3K
14:33 33,186.45 33,186.45 33,184.48 33,184.76 570.9K
14:34 33,184.76 33,184.76 33,184.76 33,184.76 213.5K
14:35 33,184.76 33,191.54 33,184.21 33,191.54 104.6K
14:36 33,195.48 33,195.48 33,175.17 33,175.17 943.5K
14:37 33,175.17 33,181.08 33,175.17 33,181.08 26.3K
14:38 33,181.08 33,181.08 33,181.08 33,181.08 6.9K
14:39 33,181.08 33,181.08 33,177.14 33,181.08 27.5K
14:40 33,181.08 33,181.08 33,171.23 33,173.20 2,237.4K
14:41 33,173.20 33,173.20 33,171.23 33,171.23 357.1K
14:42 33,170.38 33,176.29 33,170.38 33,176.29 249.2K
14:43 33,164.47 33,166.44 33,164.47 33,166.44 5,119.0K
14:44 33,168.41 33,168.41 33,166.44 33,166.44 35.2K
14:45 33,168.41 33,168.41 33,155.73 33,162.16 9,992.5K
14:46 33,162.16 33,162.16 33,158.22 33,158.22 6.9K
14:47 33,158.22 33,165.83 33,152.04 33,154.01 8,376.1K
14:48 33,152.04 33,154.01 33,152.04 33,152.31 82.2K
14:49 33,150.34 33,152.31 33,150.34 33,152.31 728.8K
14:50 33,152.31 33,167.57 33,152.31 33,161.65 1,203.8K
14:51 33,167.57 33,167.85 33,161.65 33,167.85 105.2K
14:52 33,167.85 33,171.79 33,167.85 33,171.79 154.9K
14:53 33,173.78 33,175.46 33,167.86 33,175.46 121.3K
14:54 33,175.18 33,178.59 33,173.21 33,178.59 145.4K
14:55 33,180.56 33,180.56 33,180.56 33,180.56 420.9K
14:56 33,180.56 33,180.56 33,180.56 33,180.56 213.9K
14:57 33,164.79 33,175.48 33,163.66 33,175.48 8,677.7K
14:58 33,174.93 33,174.93 33,167.04 33,167.04 198.7K
14:59 33,167.32 33,167.32 33,160.27 33,160.27 298.0K
15:00 33,158.30 33,158.30 33,152.39 33,152.39 1,121.8K
15:01 33,152.39 33,157.72 33,152.39 33,155.75 191.9K
15:02 33,157.72 33,157.72 33,146.25 33,146.25 1,006.1K
15:03 33,148.22 33,148.22 33,148.22 33,148.22 445.4K
15:04 33,148.22 33,148.22 33,146.25 33,146.25 1,369.0K
15:05 33,149.08 33,151.05 33,149.08 33,149.08 696.7K
15:06 33,149.08 33,149.08 33,149.08 33,149.08 103.9K
15:07 33,151.05 33,151.05 33,142.03 33,144.00 833.4K
15:08 33,144.00 33,144.28 33,142.31 33,142.31 990.4K
15:09 33,142.31 33,142.59 33,142.31 33,142.59 97.1K
15:10 33,142.59 33,142.59 33,140.62 33,140.62 1,851.5K
15:11 33,146.82 33,148.79 33,146.82 33,147.09 224.1K
15:12 33,147.09 33,147.09 33,142.86 33,142.86 666.8K
15:13 33,146.53 33,146.53 33,146.53 33,146.53 211.7K
15:14 33,146.53 33,146.53 33,138.26 33,138.26 192.8K
15:15 33,136.29 33,138.26 33,136.29 33,138.26 20.6K
15:16 33,138.26 33,140.23 33,138.26 33,140.23 350.8K
15:17 33,140.23 33,140.23 33,138.26 33,138.26 303.5K
15:18 33,133.46 33,141.94 33,133.46 33,141.94 819.5K
15:19 33,141.94 33,141.94 33,139.96 33,141.94 478.6K
15:20 33,139.96 33,141.94 33,139.96 33,141.94 646.7K
15:21 33,141.94 33,141.94 33,137.12 33,137.12 642.4K
15:22 33,139.09 33,139.95 33,133.49 33,133.49 3,569.0K
15:23 33,139.40 33,139.40 33,139.40 33,139.40 282.1K
15:24 33,139.40 33,141.37 33,139.40 33,141.37 1,702.5K
15:25 33,139.40 33,141.37 33,139.40 33,139.40 4,817.0K
15:26 33,139.40 33,139.40 33,135.46 33,139.40 151.3K
15:27 33,139.40 33,142.23 33,139.40 33,142.23 2,877.9K
15:28 33,140.26 33,142.23 33,140.26 33,142.23 3,316.5K
15:29 33,142.23 33,142.51 33,135.46 33,135.46 7,306.5K
15:30 33,142.51 33,146.45 33,142.51 33,146.45 8,039.0K
15:31 33,160.07 33,164.02 33,160.07 33,163.16 3,405.3K
15:32 33,153.30 33,159.22 33,151.33 33,159.22 1,500.4K
15:33 33,160.07 33,160.07 33,154.16 33,160.07 98.0K
15:34 33,162.05 33,163.17 33,161.19 33,163.17 998.6K
15:35 33,164.58 33,164.58 33,160.64 33,160.64 1,937.3K
15:36 33,155.56 33,157.81 33,155.56 33,157.81 102.1K
15:37 33,157.81 33,157.81 33,156.96 33,156.96 313.4K
15:38 33,156.96 33,158.93 33,156.96 33,158.93 2,668.4K
15:39 33,158.93 33,158.93 33,158.93 33,158.93 159.0K
15:40 33,158.93 33,158.93 33,158.93 33,158.93 320.9K
15:41 33,158.35 33,160.32 33,158.35 33,160.32 4,434.8K
15:42 33,156.37 33,160.05 33,156.37 33,160.05 5,342.9K
15:43 33,160.05 33,160.61 33,160.05 33,160.61 793.2K
15:44 33,158.64 33,160.61 33,158.64 33,160.61 871.1K
15:45 33,160.61 33,160.61 33,154.70 33,154.70 2,027.9K
15:46 33,154.70 33,154.70 33,154.70 33,154.70 502.6K
15:47 33,145.68 33,147.37 33,139.48 33,139.48 2,917.5K
15:48 33,151.31 33,151.31 33,142.28 33,142.28 200.6K
15:49 33,133.29 33,147.08 33,133.29 33,147.08 2,695.1K
15:50 33,147.08 33,147.08 33,143.14 33,143.14 217.1K
15:51 33,145.11 33,145.11 33,135.26 33,135.26 1,975.8K
15:52 33,135.26 33,155.28 33,135.26 33,155.28 348.9K
15:53 33,159.22 33,159.22 33,150.61 33,150.61 561.3K
15:54 33,138.79 33,151.45 33,138.79 33,148.01 1,369.1K
15:55 33,138.16 33,138.16 33,117.48 33,117.48 3,372.4K
15:56 33,128.52 33,142.33 33,126.85 33,142.33 2,916.4K
15:57 33,141.20 33,144.30 33,141.20 33,144.30 1,644.0K
15:58 33,145.72 33,146.00 33,145.72 33,145.72 808.9K
15:59 33,134.72 33,138.95 33,134.72 33,138.95 2,131.8K
16:00 33,146.83 33,146.83 33,125.76 33,125.76 2,575.8K
16:01 33,129.19 33,129.19 33,128.06 33,128.06 1,378.5K
16:02 33,126.09 33,149.29 33,126.09 33,145.85 1,910.8K
16:03 33,145.85 33,146.14 33,144.72 33,144.72 847.4K
16:04 33,144.72 33,144.72 33,142.75 33,144.72 345.9K
16:05 33,144.72 33,158.51 33,144.72 33,158.51 777.7K
16:06 33,160.20 33,162.17 33,160.20 33,162.17 1,131.8K
16:07 33,165.61 33,176.02 33,154.04 33,176.02 4,725.0K
16:08 33,171.84 33,179.44 33,171.56 33,179.44 840.8K
16:09 33,177.47 33,179.44 33,177.47 33,179.44 298.9K
16:10 33,179.44 33,179.44 33,179.44 33,179.44 386.4K
16:11 33,179.44 33,181.41 33,173.53 33,180.85 1,633.3K
16:12 33,178.88 33,180.85 33,178.88 33,180.85 2,118.9K
16:13 33,167.94 33,183.03 33,165.97 33,183.03 3,752.2K
16:14 33,183.03 33,183.03 33,182.74 33,182.74 574.5K
16:15 33,186.68 33,190.62 33,183.05 33,183.05 1,295.1K
16:16 33,183.05 33,185.87 33,183.05 33,185.87 1,347.3K
16:17 33,183.90 33,185.87 33,167.16 33,167.16 4,071.2K
16:18 33,167.16 33,167.45 33,167.16 33,167.45 193.7K
16:19 33,169.42 33,169.42 33,161.82 33,162.67 3,568.5K
16:20 33,158.73 33,160.70 33,158.73 33,160.70 247.7K
16:21 33,160.70 33,162.67 33,160.70 33,162.67 56.1K
16:22 33,160.70 33,160.70 33,160.70 33,160.70 110.3K
16:23 33,160.70 33,162.67 33,160.70 33,160.70 158.6K
16:24 33,160.70 33,160.98 33,157.04 33,157.04 1,025.1K
16:25 33,157.04 33,162.12 33,146.04 33,146.04 267.0K
16:26 33,146.61 33,148.58 33,146.61 33,148.58 122.1K
16:27 33,144.64 33,166.64 33,144.64 33,166.64 1,951.8K
16:28 33,168.61 33,168.61 33,162.70 33,168.61 358.6K
16:29 33,167.76 33,167.76 33,167.76 33,167.76 312.3K
16:30 33,167.76 33,168.61 33,163.82 33,168.61 663.3K
16:31 33,166.64 33,168.61 33,166.07 33,166.07 152.0K
16:32 33,165.22 33,167.19 33,165.22 33,166.91 121.5K
16:33 33,166.91 33,166.91 33,155.08 33,155.08 364.3K
16:34 33,155.08 33,155.08 33,147.75 33,147.75 176.4K
16:35 33,154.80 33,155.08 33,147.07 33,147.07 918.4K
16:36 33,149.04 33,149.04 33,149.04 33,149.04 1,226.7K
16:37 33,147.63 33,148.19 33,146.04 33,146.04 148.4K
16:38 33,146.04 33,149.44 33,145.50 33,145.50 1,102.7K
16:39 33,145.50 33,154.34 33,145.50 33,154.34 207.5K
16:40 33,153.76 33,157.99 33,153.76 33,157.99 645.1K
16:41 33,159.96 33,159.96 33,159.96 33,159.96 34.5K
16:42 33,159.96 33,161.09 33,147.56 33,147.56 103.6K
16:43 33,147.56 33,147.56 33,145.59 33,145.59 757.8K
16:44 33,145.87 33,145.87 33,137.99 33,142.77 949.6K
16:45 33,142.77 33,145.87 33,142.77 33,145.87 165.7K
16:46 33,145.87 33,145.87 33,145.87 33,145.87 596.4K
16:47 33,145.87 33,145.87 33,136.02 33,136.02 1,350.5K
16:48 33,141.93 33,145.87 33,141.93 33,145.87 654.1K
16:49 33,139.96 33,141.93 33,136.02 33,141.93 785.6K
16:50 33,141.93 33,145.87 33,141.93 33,145.87 688.1K
16:51 33,145.87 33,145.87 33,137.02 33,137.02 406.7K
16:52 33,139.00 33,139.00 33,137.03 33,137.03 271.9K
16:53 33,137.03 33,143.04 33,137.03 33,142.48 4.5K
16:54 33,144.45 33,156.85 33,142.48 33,156.85 512.3K
16:55 33,154.88 33,156.85 33,154.88 33,154.88 669.5K
16:56 33,152.91 33,152.91 33,138.81 33,138.81 538.2K
16:57 33,150.46 33,152.16 33,142.31 33,142.31 4,584.6K
16:58 33,142.31 33,142.31 33,140.33 33,142.31 268.6K
16:59 33,135.25 33,135.25 33,133.28 33,135.25 248.6K
17:00 33,135.25 33,135.25 33,135.25 33,135.25 440.8K
17:01 33,135.25 33,135.25 33,133.28 33,133.28 1,253.4K
17:02 33,133.28 33,133.28 33,116.86 33,118.83 564.0K
17:03 33,118.83 33,119.12 33,117.15 33,117.15 280.3K
17:04 33,119.12 33,119.12 33,117.15 33,119.12 427.0K
17:05 33,117.15 33,119.12 33,117.15 33,119.12 96.8K
17:06 33,119.12 33,128.98 33,119.12 33,128.98 147.9K
17:07 33,128.98 33,130.67 33,126.99 33,130.67 871.0K
17:08 33,130.67 33,130.67 33,128.70 33,130.67 1,783.9K
17:09 33,130.67 33,130.67 33,128.70 33,128.70 407.2K
17:10 33,129.25 33,130.67 33,129.25 33,130.67 275.1K
17:11 33,130.67 33,130.67 33,130.38 33,130.38 730.3K
17:12 33,130.38 33,131.46 33,129.49 33,131.46 822.1K
17:13 33,131.46 33,131.46 33,130.32 33,130.32 290.6K
17:14 33,130.32 33,130.32 33,128.35 33,128.35 243.2K
17:15 33,128.35 33,130.32 33,128.17 33,128.17 51.5K
17:16 33,126.20 33,142.01 33,126.20 33,142.01 454.4K
17:17 33,142.01 33,142.01 33,137.48 33,139.45 1,647.4K
17:18 33,139.45 33,139.45 33,135.51 33,139.45 833.3K
17:19 33,139.45 33,139.45 33,131.02 33,131.02 120.5K
17:20 33,132.99 33,132.99 33,127.66 33,127.66 716.8K
17:21 33,130.88 33,133.97 33,130.88 33,133.97 386.1K
17:22 33,130.03 33,132.00 33,130.03 33,130.03 89.5K
17:23 33,132.00 33,133.97 33,132.00 33,133.97 103.3K
17:24 33,121.06 33,122.19 33,108.09 33,108.66 998.1K
17:25 33,108.66 33,110.63 33,104.71 33,104.71 998.4K
17:26 33,104.71 33,110.63 33,104.71 33,104.71 420.8K
17:27 33,104.71 33,104.71 33,104.71 33,104.71 34.0K
17:28 33,104.71 33,124.73 33,104.71 33,124.73 7.8K
17:29 33,120.43 33,120.43 33,120.43 33,120.43 609.8K
17:30 33,120.43 33,120.43 33,115.92 33,119.86 103.5K
17:31 33,119.86 33,120.72 33,114.81 33,120.72 700.8K
17:32 33,105.76 33,105.76 33,105.76 33,105.76 25.5K
17:33 33,111.13 33,111.13 33,105.22 33,111.13 785.3K
17:34 33,111.13 33,133.79 33,110.00 33,133.79 107.3K
17:35 33,136.83 33,136.83 33,123.03 33,123.03 2,173.9K
17:36 33,123.03 33,123.03 33,123.03 33,123.03 447.7K
17:37 33,125.00 33,125.00 33,122.42 33,122.42 35.2K
17:38 33,120.45 33,122.42 33,120.45 33,122.42 124.0K
17:39 33,122.42 33,125.86 33,122.42 33,125.86 17.0K
17:40 33,125.86 33,125.86 33,123.89 33,123.89 96.4K
17:41 33,123.89 33,125.86 33,123.89 33,123.89 337.5K
17:42 33,125.86 33,125.86 33,125.00 33,125.00 99.7K
17:43 33,125.00 33,135.76 33,125.00 33,135.76 1,125.9K
17:44 33,133.79 33,135.76 33,131.82 33,131.82 592.3K
17:45 33,135.76 33,135.76 33,129.85 33,132.67 320.0K
17:46 33,132.67 33,132.67 33,128.13 33,128.13 117.5K
17:47 33,130.10 33,130.10 33,128.13 33,130.10 68.9K
17:48 33,132.07 33,134.04 33,132.07 33,134.04 757.6K
17:49 33,128.13 33,128.13 33,121.08 33,121.08 956.8K
17:50 33,121.08 33,126.99 33,121.08 33,126.99 27.5K
17:51 33,126.99 33,126.99 33,125.02 33,125.87 1,262.4K
17:52 33,125.87 33,127.58 33,125.87 33,127.58 28.8K
17:53 33,127.58 33,127.58 33,127.58 33,127.58 124.0K
17:54 33,127.58 33,127.58 33,126.29 33,126.29 481.2K
17:55 33,126.29 33,126.58 33,126.29 33,126.58 41.5K
17:56 33,124.61 33,127.43 33,120.80 33,120.80 128.0K
17:57 33,120.80 33,120.80 33,103.57 33,103.57 4,082.6K
17:58 33,102.15 33,115.40 33,102.15 33,115.40 1,840.5K
17:59 33,115.40 33,115.40 33,101.30 33,101.30 115.3K
18:00 33,105.24 33,105.24 33,101.30 33,102.71 1,011.7K
18:01 33,104.68 33,106.65 33,104.68 33,104.68 94.0K
18:02 33,118.79 33,120.76 33,118.51 33,118.51 533.0K
18:03 33,120.48 33,123.91 33,112.09 33,112.09 4,489.7K
18:04 33,092.66 33,102.52 33,090.69 33,092.66 32,146.3K
18:05 33,092.66 33,092.66 33,090.69 33,092.66 1,759.6K
18:06 33,088.72 33,088.72 33,082.81 33,082.81 11,220.8K
18:07 33,086.75 33,099.48 33,086.75 33,097.51 2,862.1K
18:08 33,097.51 33,097.51 33,097.51 33,097.51 378.1K
18:09 33,097.51 33,097.51 33,097.51 33,097.51 323.5K
18:10 33,097.51 33,099.48 33,097.51 33,097.51 1,874.6K
18:11 33,098.40 33,098.40 33,094.97 33,094.97 395.1K
18:12 33,087.06 33,087.06 33,072.95 33,074.67 834.6K
18:13 33,076.39 33,078.36 33,076.39 33,078.36 560.4K
18:14 33,072.80 33,072.80 33,072.80 33,072.80 1,232.9K
18:15 33,072.80 33,072.80 33,070.83 33,070.83 480.9K
18:16 33,072.80 33,072.80 33,070.83 33,072.80 4,468.4K
18:17 33,070.83 33,072.80 33,070.83 33,070.83 313.6K
18:18 33,068.86 33,068.86 33,060.95 33,060.95 1,205.4K
18:19 33,060.95 33,071.95 33,060.95 33,067.42 2,099.6K
18:20 33,061.51 33,077.78 33,061.51 33,077.78 787.2K
18:21 33,074.68 33,076.65 33,074.68 33,076.65 76.2K
18:22 33,074.68 33,074.68 33,070.74 33,071.87 780.4K
18:23 33,071.87 33,073.84 33,069.90 33,069.90 309.4K
18:24 33,071.87 33,071.87 33,062.85 33,064.82 3,587.7K
18:25 33,064.82 33,064.82 33,031.36 33,031.36 4,277.2K
18:26 33,025.09 33,027.06 33,017.56 33,017.56 1,216.5K
18:27 33,021.50 33,021.50 33,009.68 33,009.68 9,992.6K
18:28 33,007.70 33,025.20 33,007.70 33,015.35 1,063.7K
18:29 33,015.35 33,015.35 33,013.38 33,013.38 274.3K
18:30 33,019.29 33,035.19 33,019.29 33,035.19 1,856.6K
18:31 33,033.22 33,033.22 33,026.35 33,028.32 433.5K
18:32 33,028.32 33,032.26 33,026.35 33,026.35 2,105.1K
18:33 33,028.32 33,030.29 33,023.17 33,024.02 244.0K
18:34 33,027.96 33,065.62 33,027.96 33,062.80 742.3K
18:35 33,045.58 33,045.58 33,045.58 33,045.58 214.4K
18:36 33,045.58 33,045.58 33,031.33 33,044.06 140.5K
18:37 33,044.06 33,073.10 33,044.06 33,058.17 301.4K
18:38 33,066.33 33,074.91 33,066.33 33,067.76 784.6K
18:39 33,067.76 33,067.76 33,050.39 33,050.39 73.0K
18:40 33,046.45 33,046.45 33,046.45 33,046.45 20.6K
18:51 33,045.86 33,045.86 33,045.86 33,045.86 2,276.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし