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 32,193.82 32,193.82 32,193.82 32,193.82 0.0K
09:51 32,193.82 32,193.82 32,193.82 32,193.82 0.0K
09:52 32,276.53 32,284.48 32,276.53 32,284.48 140.0K
09:53 32,286.07 32,286.07 32,278.12 32,278.12 33.3K
09:54 32,278.12 32,279.71 32,278.12 32,279.71 6.7K
09:55 32,279.71 32,286.07 32,279.71 32,286.07 13.3K
09:56 32,286.07 32,286.07 32,278.12 32,278.12 299.9K
09:57 32,278.12 32,282.89 32,278.12 32,282.89 13.3K
09:58 32,278.12 32,278.12 32,278.12 32,278.12 46.7K
09:59 32,278.12 32,286.07 32,278.12 32,286.07 533.4K
10:00 32,286.07 32,378.90 32,286.07 32,376.39 746.7K
10:01 32,383.49 32,398.55 32,372.83 32,372.83 1,180.8K
10:02 32,380.45 32,384.81 32,374.19 32,374.19 196.9K
10:03 32,360.46 32,360.69 32,354.45 32,354.45 363.9K
10:04 32,353.76 32,354.89 32,345.24 32,345.24 326.9K
10:05 32,348.42 32,350.76 32,348.42 32,350.76 65.1K
10:06 32,349.17 32,353.25 32,341.00 32,341.00 382.3K
10:07 32,316.85 32,324.68 32,316.85 32,322.80 146.9K
10:08 32,322.80 32,322.80 32,317.95 32,317.95 715.0K
10:09 32,305.28 32,308.46 32,305.28 32,306.17 234.9K
10:10 32,308.46 32,328.94 32,307.77 32,328.94 1,376.2K
10:11 32,322.42 32,322.42 32,312.72 32,312.72 375.4K
10:12 32,310.90 32,318.18 32,310.90 32,318.18 649.7K
10:13 32,318.18 32,318.18 32,297.34 32,297.34 200.1K
10:14 32,297.34 32,303.81 32,297.34 32,303.81 381.0K
10:15 32,303.81 32,305.64 32,290.16 32,290.16 583.3K
10:16 32,291.75 32,291.75 32,282.30 32,289.10 576.2K
10:17 32,292.11 32,305.05 32,290.52 32,305.05 430.4K
10:18 32,314.35 32,314.35 32,308.21 32,308.21 3,359.9K
10:19 32,334.09 32,342.25 32,332.71 32,342.25 522.6K
10:20 32,319.71 32,336.00 32,317.76 32,336.00 1,503.8K
10:21 32,323.81 32,326.77 32,323.81 32,326.77 643.3K
10:22 32,326.77 32,338.93 32,326.77 32,338.93 57.1K
10:23 32,334.16 32,334.16 32,329.39 32,329.39 274.8K
10:24 32,332.57 32,332.57 32,324.53 32,324.74 288.4K
10:25 32,321.56 32,321.56 32,291.34 32,291.34 7,599.7K
10:26 32,291.34 32,291.34 32,280.20 32,280.20 1,344.2K
10:27 32,280.20 32,282.51 32,280.20 32,280.23 243.0K
10:28 32,280.23 32,280.23 32,263.02 32,263.02 8,380.6K
10:29 32,258.25 32,271.88 32,258.25 32,271.88 1,832.6K
10:30 32,267.11 32,269.62 32,267.11 32,269.33 519.7K
10:31 32,267.74 32,287.38 32,259.91 32,287.38 270.5K
10:32 32,291.26 32,296.03 32,261.47 32,261.47 191.7K
10:33 32,267.39 32,267.39 32,267.39 32,267.39 406.3K
10:34 32,267.39 32,270.57 32,262.18 32,262.18 276.1K
10:35 32,262.18 32,262.18 32,247.13 32,247.13 263.2K
10:36 32,247.13 32,247.13 32,224.70 32,231.06 1,218.0K
10:37 32,222.13 32,236.71 32,222.13 32,236.71 136.5K
10:38 32,238.30 32,239.90 32,238.30 32,238.30 345.2K
10:39 32,236.71 32,239.49 32,236.71 32,239.49 224.4K
10:40 32,239.28 32,239.28 32,239.28 32,239.28 337.2K
10:41 32,239.28 32,239.28 32,212.24 32,212.24 5,010.5K
10:42 32,212.24 32,212.24 32,191.12 32,191.12 1,156.2K
10:43 32,191.12 32,194.30 32,191.12 32,194.30 231.8K
10:44 32,195.40 32,201.77 32,195.40 32,195.99 1,725.1K
10:45 32,202.36 32,205.54 32,199.17 32,199.17 569.3K
10:46 32,188.32 32,197.86 32,188.32 32,190.03 693.7K
10:47 32,194.80 32,194.80 32,186.85 32,190.81 594.2K
10:48 32,195.58 32,206.96 32,193.99 32,205.37 325.5K
10:49 32,190.81 32,192.40 32,185.98 32,185.98 259.8K
10:50 32,185.98 32,185.98 32,157.58 32,157.58 3,598.5K
10:51 32,160.76 32,160.76 32,150.16 32,157.70 894.5K
10:52 32,152.93 32,164.99 32,132.65 32,132.65 1,084.1K
10:53 32,134.24 32,142.27 32,134.21 32,142.27 244.8K
10:54 32,139.89 32,141.48 32,139.89 32,141.48 461.1K
10:55 32,138.30 32,139.61 32,136.43 32,139.61 549.2K
10:56 32,134.84 32,136.43 32,117.85 32,117.85 555.1K
10:57 32,111.48 32,120.98 32,106.71 32,120.98 959.9K
10:58 32,119.39 32,130.07 32,119.39 32,130.07 614.7K
10:59 32,128.59 32,128.59 32,119.37 32,119.37 163.6K
11:00 32,117.78 32,119.37 32,114.11 32,114.11 462.6K
11:01 32,114.11 32,130.16 32,114.11 32,130.16 359.7K
11:02 32,131.75 32,131.75 32,126.28 32,126.28 763.9K
11:03 32,126.28 32,128.80 32,119.87 32,119.87 806.1K
11:04 32,118.28 32,132.65 32,118.28 32,132.65 529.3K
11:05 32,134.24 32,134.24 32,126.12 32,134.07 1,471.0K
11:06 32,132.48 32,146.80 32,132.48 32,137.93 1,401.8K
11:07 32,133.15 32,133.15 32,125.20 32,125.42 319.0K
11:08 32,131.78 32,131.78 32,127.01 32,128.60 232.5K
11:09 32,130.96 32,130.96 32,129.37 32,130.96 396.5K
11:10 32,127.78 32,137.33 32,125.96 32,125.96 690.7K
11:11 32,125.96 32,141.20 32,125.96 32,134.84 283.5K
11:12 32,135.53 32,135.53 32,131.65 32,134.84 233.8K
11:13 32,136.30 32,154.03 32,124.92 32,154.03 1,795.3K
11:14 32,154.03 32,180.78 32,154.03 32,180.78 459.7K
11:15 32,194.67 32,199.68 32,194.67 32,199.68 390.5K
11:16 32,253.11 32,288.87 32,253.11 32,276.68 2,988.6K
11:17 32,278.76 32,280.35 32,277.17 32,277.17 277.8K
11:18 32,277.17 32,277.17 32,269.11 32,269.11 440.2K
11:19 32,269.11 32,275.34 32,252.47 32,275.34 510.9K
11:20 32,270.70 32,270.70 32,248.77 32,248.77 420.5K
11:21 32,248.54 32,273.73 32,248.54 32,270.54 522.8K
11:22 32,228.66 32,229.58 32,223.50 32,223.50 4,404.0K
11:23 32,228.27 32,228.27 32,224.46 32,224.46 1,396.0K
11:24 32,221.28 32,221.28 32,211.35 32,211.35 773.3K
11:25 32,203.95 32,203.95 32,172.53 32,183.82 514.7K
11:26 32,182.23 32,191.41 32,182.23 32,190.48 2,866.8K
11:27 32,184.35 32,184.35 32,177.94 32,177.94 271.6K
11:28 32,169.98 32,174.53 32,169.98 32,170.89 183.4K
11:29 32,174.07 32,199.95 32,174.07 32,198.36 147.9K
11:30 32,198.36 32,198.36 32,159.54 32,159.54 169.1K
11:31 32,159.54 32,167.49 32,157.68 32,157.68 3,009.2K
11:32 32,167.22 32,167.22 32,149.73 32,149.73 580.9K
11:33 32,149.73 32,190.61 32,149.73 32,190.61 346.6K
11:34 32,190.84 32,190.84 32,180.99 32,180.99 191.3K
11:35 32,188.95 32,195.39 32,188.95 32,189.03 528.1K
11:36 32,189.03 32,189.03 32,169.62 32,187.18 250.0K
11:37 32,187.40 32,193.76 32,187.40 32,188.01 524.9K
11:38 32,188.01 32,188.01 32,170.24 32,170.24 170.9K
11:39 32,165.47 32,168.65 32,163.88 32,163.88 178.2K
11:40 32,161.68 32,207.02 32,160.09 32,207.02 482.9K
11:41 32,204.04 32,212.10 32,186.22 32,189.41 219.1K
11:42 32,189.41 32,191.00 32,187.82 32,191.00 158.3K
11:43 32,189.41 32,189.41 32,187.82 32,187.82 218.4K
11:44 32,189.41 32,191.41 32,188.22 32,191.41 469.3K
11:45 32,188.22 32,197.82 32,188.22 32,197.82 179.4K
11:46 32,197.82 32,212.35 32,197.82 32,212.35 393.4K
11:47 32,212.35 32,212.35 32,197.82 32,197.82 152.8K
11:48 32,197.82 32,199.41 32,197.82 32,199.41 151.8K
11:49 32,199.41 32,201.00 32,199.41 32,201.00 242.8K
11:50 32,199.41 32,199.41 32,199.41 32,199.41 538.0K
11:51 32,199.41 32,204.24 32,199.41 32,204.24 226.6K
11:52 32,204.38 32,307.90 32,204.38 32,307.90 1,243.1K
11:53 32,294.96 32,309.55 32,293.37 32,293.37 277.6K
11:54 32,294.97 32,294.97 32,294.52 32,294.52 198.7K
11:55 32,296.11 32,296.11 32,277.17 32,282.00 217.8K
11:56 32,287.69 32,289.28 32,287.69 32,289.28 200.7K
11:57 32,289.28 32,331.39 32,287.69 32,331.39 228.7K
11:58 32,331.39 32,333.73 32,325.70 32,333.73 646.4K
11:59 32,341.79 32,342.51 32,290.71 32,290.71 1,247.9K
12:00 32,300.13 32,351.87 32,300.13 32,351.87 1,318.1K
12:01 32,334.13 32,358.79 32,334.13 32,358.79 970.5K
12:02 32,362.26 32,362.26 32,348.40 32,348.40 192.1K
12:03 32,358.19 32,364.55 32,355.01 32,364.55 1,898.3K
12:04 32,361.37 32,361.37 32,317.35 32,317.35 173.6K
12:05 32,323.82 32,323.82 32,307.64 32,307.64 177.9K
12:06 32,309.23 32,310.82 32,309.23 32,310.82 707.1K
12:07 32,317.18 32,333.18 32,312.41 32,333.18 291.8K
12:08 32,330.00 32,330.00 32,323.07 32,324.66 199.0K
12:09 32,331.02 32,334.20 32,331.02 32,332.61 899.3K
12:10 32,341.13 32,353.86 32,341.13 32,341.13 518.3K
12:11 32,342.72 32,342.72 32,303.96 32,303.96 185.7K
12:12 32,303.96 32,345.91 32,303.96 32,320.69 326.4K
12:13 32,317.51 32,325.46 32,317.51 32,325.46 590.1K
12:14 32,349.81 32,349.81 32,330.34 32,333.30 402.5K
12:15 32,346.32 32,355.86 32,346.32 32,355.86 1,877.8K
12:16 32,357.45 32,361.53 32,357.45 32,361.53 922.5K
12:17 32,359.94 32,364.71 32,359.94 32,361.53 2,779.5K
12:18 32,355.17 32,363.12 32,355.17 32,355.17 366.6K
12:19 32,360.74 32,367.67 32,358.26 32,363.03 190.5K
12:20 32,358.26 32,376.05 32,358.26 32,371.28 218.4K
12:21 32,376.05 32,376.05 32,359.66 32,359.66 1,078.8K
12:22 32,353.29 32,353.29 32,351.70 32,351.70 211.7K
12:23 32,351.70 32,353.29 32,325.82 32,325.82 166.7K
12:24 32,325.82 32,346.88 32,324.23 32,346.88 425.3K
12:25 32,348.47 32,362.66 32,331.89 32,331.89 721.9K
12:26 32,336.66 32,352.89 32,335.07 32,352.89 272.2K
12:27 32,352.89 32,356.07 32,352.89 32,356.07 271.2K
12:28 32,357.66 32,360.84 32,356.07 32,359.25 145.6K
12:29 32,360.84 32,367.20 32,360.15 32,360.15 887.8K
12:30 32,358.56 32,371.28 32,358.56 32,366.51 370.9K
12:31 32,358.56 32,358.56 32,342.41 32,342.41 359.3K
12:32 32,353.70 32,353.70 32,340.90 32,340.90 193.8K
12:33 32,346.59 32,352.95 32,346.59 32,352.95 386.5K
12:34 32,357.06 32,357.06 32,325.26 32,325.26 337.0K
12:35 32,313.87 32,325.01 32,313.62 32,313.62 201.9K
12:36 32,319.17 32,336.43 32,319.17 32,336.43 469.4K
12:37 32,336.43 32,346.01 32,333.71 32,346.01 331.6K
12:38 32,355.55 32,355.55 32,349.75 32,349.75 679.2K
12:39 32,350.62 32,350.62 32,341.08 32,341.08 209.7K
12:40 32,336.51 32,339.74 32,334.97 32,334.97 204.7K
12:41 32,333.38 32,333.38 32,320.44 32,320.44 563.6K
12:42 32,320.44 32,320.44 32,320.44 32,320.44 138.7K
12:43 32,318.85 32,322.03 32,318.85 32,322.03 166.4K
12:44 32,322.03 32,323.62 32,322.03 32,323.62 264.2K
12:45 32,322.03 32,325.21 32,322.03 32,325.21 422.8K
12:46 32,322.03 32,322.03 32,319.67 32,319.67 139.5K
12:47 32,316.49 32,316.49 32,316.49 32,316.49 226.5K
12:48 32,316.49 32,316.49 32,316.49 32,316.49 133.0K
12:49 32,316.49 32,316.49 32,316.49 32,316.49 196.3K
12:50 32,316.49 32,316.49 32,306.78 32,306.78 192.7K
12:51 32,306.78 32,306.78 32,306.78 32,306.78 277.4K
12:52 32,301.09 32,306.63 32,301.09 32,306.63 1,186.4K
12:53 32,306.63 32,312.33 32,306.63 32,312.33 143.0K
12:54 32,313.92 32,313.92 32,299.83 32,299.83 359.6K
12:55 32,298.24 32,314.41 32,298.24 32,314.41 272.2K
12:56 32,314.41 32,314.41 32,310.94 32,314.18 469.4K
12:57 32,312.59 32,312.59 32,297.80 32,297.80 179.1K
12:58 32,294.62 32,297.80 32,277.54 32,277.54 4,160.9K
12:59 32,282.31 32,282.31 32,277.54 32,277.54 138.6K
13:00 32,277.54 32,288.93 32,277.54 32,288.93 139.5K
13:01 32,288.93 32,289.14 32,288.93 32,289.14 458.4K
13:02 32,287.55 32,287.55 32,274.24 32,274.24 152.9K
13:03 32,274.24 32,290.41 32,274.24 32,290.41 846.7K
13:04 32,290.41 32,290.41 32,271.00 32,271.00 324.5K
13:05 32,275.39 32,275.39 32,262.67 32,262.67 1,616.8K
13:06 32,264.26 32,264.26 32,256.30 32,256.30 403.2K
13:07 32,257.90 32,257.90 32,256.30 32,257.90 487.7K
13:08 32,257.90 32,267.26 32,257.90 32,267.26 251.8K
13:09 32,270.24 32,273.42 32,270.24 32,270.24 189.2K
13:10 32,278.19 32,286.14 32,267.25 32,267.25 4,722.1K
13:11 32,264.22 32,268.32 32,262.63 32,268.32 312.1K
13:12 32,268.32 32,271.50 32,266.73 32,271.50 158.3K
13:13 32,292.45 32,292.45 32,286.09 32,287.68 271.4K
13:14 32,287.68 32,287.68 32,268.41 32,268.41 186.6K
13:15 32,279.50 32,286.02 32,276.31 32,286.02 251.1K
13:16 32,287.61 32,307.84 32,287.61 32,307.84 976.8K
13:17 32,311.02 32,319.17 32,309.63 32,309.63 4,782.1K
13:18 32,309.63 32,312.86 32,309.63 32,312.86 164.2K
13:19 32,312.86 32,324.25 32,312.86 32,324.25 266.8K
13:20 32,322.66 32,322.66 32,312.67 32,314.75 4,138.4K
13:21 32,313.16 32,316.34 32,311.57 32,313.16 389.4K
13:22 32,313.16 32,313.16 32,311.57 32,311.57 171.6K
13:23 32,313.16 32,314.75 32,311.57 32,311.57 250.8K
13:24 32,311.57 32,311.57 32,301.77 32,301.77 179.1K
13:25 32,293.71 32,293.71 32,293.71 32,293.71 305.6K
13:26 32,293.71 32,293.71 32,293.71 32,293.71 245.8K
13:27 32,293.71 32,295.30 32,279.82 32,279.82 862.4K
13:28 32,279.82 32,279.82 32,279.33 32,279.33 140.9K
13:29 32,279.33 32,280.92 32,277.74 32,280.92 191.4K
13:30 32,279.33 32,279.33 32,279.33 32,279.33 231.1K
13:31 32,282.51 32,282.51 32,279.33 32,282.51 1,645.8K
13:32 32,279.33 32,284.10 32,279.33 32,284.10 138.6K
13:33 32,280.92 32,280.92 32,272.86 32,274.45 199.0K
13:34 32,272.86 32,277.63 32,272.86 32,272.86 138.6K
13:35 32,267.17 32,270.41 32,267.17 32,268.81 155.6K
13:36 32,276.44 32,276.44 32,276.44 32,276.44 174.1K
13:37 32,276.44 32,276.44 32,265.15 32,269.31 152.7K
13:38 32,270.44 32,270.44 32,251.12 32,251.12 1,521.5K
13:39 32,252.71 32,252.71 32,244.04 32,244.04 138.9K
13:40 32,244.04 32,244.04 32,240.86 32,240.86 164.7K
13:41 32,234.49 32,234.49 32,229.72 32,229.72 1,719.6K
13:42 32,235.64 32,235.64 32,230.87 32,231.31 167.2K
13:43 32,232.90 32,232.90 32,231.31 32,231.31 164.6K
13:44 32,231.31 32,246.71 32,231.31 32,241.94 929.4K
13:45 32,241.94 32,241.94 32,241.94 32,241.94 305.2K
13:46 32,241.94 32,241.94 32,227.41 32,232.18 214.5K
13:47 32,225.82 32,242.65 32,225.82 32,229.07 1,958.6K
13:48 32,229.07 32,230.67 32,229.07 32,230.67 132.1K
13:49 32,239.54 32,239.54 32,219.28 32,222.47 199.3K
13:50 32,228.70 32,230.29 32,228.70 32,230.29 312.8K
13:51 32,231.89 32,231.89 32,231.66 32,231.89 251.0K
13:52 32,231.43 32,231.43 32,229.84 32,230.07 181.4K
13:53 32,231.66 32,234.98 32,231.66 32,233.39 518.2K
13:54 32,228.78 32,238.05 32,219.38 32,238.05 302.0K
13:55 32,229.99 32,229.99 32,226.79 32,226.79 143.2K
13:56 32,223.56 32,225.64 32,223.56 32,225.64 212.7K
13:57 32,224.05 32,230.41 32,224.05 32,227.17 198.5K
13:58 32,222.40 32,225.32 32,221.73 32,225.32 198.6K
13:59 32,222.13 32,222.13 32,219.85 32,219.85 254.3K
14:00 32,226.21 32,226.21 32,210.20 32,210.20 1,204.5K
14:01 32,208.61 32,213.38 32,208.61 32,211.79 210.6K
14:02 32,191.11 32,206.35 32,191.11 32,199.46 6,719.5K
14:03 32,217.28 32,219.45 32,214.68 32,214.68 179.4K
14:04 32,214.68 32,214.68 32,213.08 32,213.08 131.4K
14:05 32,213.08 32,236.94 32,213.08 32,236.94 1,197.3K
14:06 32,233.76 32,238.53 32,233.76 32,236.74 238.6K
14:07 32,235.35 32,241.77 32,235.35 32,241.77 225.8K
14:08 32,243.36 32,248.13 32,243.36 32,244.95 1,180.4K
14:09 32,244.95 32,246.54 32,244.95 32,244.95 197.6K
14:10 32,225.54 32,227.13 32,225.54 32,225.54 159.1K
14:11 32,223.95 32,225.34 32,220.77 32,223.75 160.7K
14:12 32,218.00 32,218.00 32,213.22 32,213.22 225.6K
14:13 32,204.35 32,204.35 32,201.17 32,202.76 570.1K
14:14 32,213.89 32,216.39 32,211.16 32,211.62 241.8K
14:15 32,215.72 32,222.08 32,214.02 32,214.02 177.9K
14:16 32,210.84 32,210.84 32,198.96 32,198.96 300.7K
14:17 32,198.96 32,208.66 32,198.96 32,205.48 237.8K
14:18 32,208.66 32,215.02 32,205.48 32,211.84 197.4K
14:19 32,221.39 32,224.57 32,221.39 32,224.57 619.2K
14:20 32,224.57 32,238.61 32,224.57 32,226.55 163.8K
14:21 32,249.20 32,252.38 32,236.47 32,236.47 231.3K
14:22 32,236.47 32,246.04 32,236.47 32,246.04 208.7K
14:23 32,242.86 32,242.86 32,241.27 32,241.27 448.1K
14:24 32,242.86 32,247.63 32,242.86 32,247.63 173.1K
14:25 32,247.63 32,247.63 32,242.63 32,242.63 181.9K
14:26 32,245.81 32,245.81 32,221.47 32,223.06 563.8K
14:27 32,240.14 32,240.14 32,238.55 32,238.55 140.0K
14:28 32,238.55 32,240.14 32,220.73 32,220.73 344.6K
14:29 32,226.97 32,232.03 32,226.97 32,228.64 278.3K
14:30 32,227.05 32,228.84 32,225.66 32,227.05 534.0K
14:31 32,239.77 32,244.55 32,235.00 32,235.00 328.8K
14:32 32,230.23 32,230.23 32,217.92 32,229.06 185.8K
14:33 32,238.60 32,238.60 32,233.83 32,235.42 665.1K
14:34 32,234.73 32,257.03 32,234.73 32,255.44 2,265.0K
14:35 32,245.90 32,249.08 32,244.92 32,244.92 902.0K
14:36 32,244.92 32,246.51 32,244.92 32,246.51 316.4K
14:37 32,244.92 32,244.92 32,222.89 32,222.89 415.3K
14:38 32,225.66 32,225.66 32,225.66 32,225.66 182.7K
14:39 32,224.88 32,224.88 32,216.87 32,216.87 249.1K
14:40 32,212.10 32,223.18 32,210.45 32,223.18 254.1K
14:41 32,238.66 32,248.79 32,226.52 32,226.52 2,416.4K
14:42 32,226.28 32,232.75 32,226.28 32,232.75 180.4K
14:43 32,235.93 32,237.52 32,232.75 32,237.52 170.9K
14:44 32,239.11 32,239.11 32,232.75 32,232.75 196.0K
14:45 32,232.75 32,238.01 32,221.89 32,221.89 157.7K
14:46 32,223.48 32,244.37 32,223.48 32,238.52 202.8K
14:47 32,236.93 32,240.11 32,236.93 32,238.52 187.9K
14:48 32,238.52 32,243.29 32,236.93 32,243.29 197.2K
14:49 32,240.11 32,243.29 32,238.52 32,238.52 144.6K
14:50 32,236.93 32,236.93 32,218.26 32,218.26 344.9K
14:51 32,218.26 32,235.55 32,218.26 32,235.55 208.3K
14:52 32,235.55 32,239.71 32,235.55 32,239.71 306.3K
14:53 32,238.12 32,242.89 32,238.12 32,239.71 144.6K
14:54 32,238.12 32,238.12 32,238.12 32,238.12 164.8K
14:55 32,238.12 32,238.12 32,232.91 32,234.50 220.6K
14:56 32,237.68 32,237.68 32,231.53 32,231.53 230.8K
14:57 32,231.53 32,231.53 32,215.35 32,215.35 167.2K
14:58 32,215.35 32,215.35 32,215.35 32,215.35 170.1K
14:59 32,216.94 32,221.04 32,216.27 32,221.04 218.7K
15:00 32,216.27 32,219.45 32,216.27 32,216.27 269.5K
15:01 32,218.06 32,218.06 32,214.88 32,216.96 204.5K
15:02 32,220.14 32,220.14 32,214.45 32,215.15 597.4K
15:03 32,215.15 32,218.49 32,205.44 32,218.49 5,005.7K
15:04 32,220.08 32,221.24 32,216.41 32,221.24 1,518.0K
15:05 32,218.05 32,219.24 32,196.19 32,196.19 7,851.4K
15:06 32,191.41 32,194.80 32,188.44 32,194.80 298.9K
15:07 32,188.44 32,196.39 32,188.44 32,196.39 150.8K
15:08 32,191.62 32,194.80 32,190.03 32,190.03 203.7K
15:09 32,190.03 32,194.13 32,190.03 32,194.13 282.1K
15:10 32,194.13 32,202.08 32,194.13 32,196.82 579.6K
15:11 32,198.41 32,202.08 32,198.41 32,198.90 217.7K
15:12 32,198.90 32,201.87 32,198.68 32,198.68 165.0K
15:13 32,198.68 32,200.49 32,195.72 32,195.72 223.4K
15:14 32,197.31 32,197.31 32,195.72 32,195.72 177.0K
15:15 32,195.72 32,198.90 32,195.72 32,198.90 193.9K
15:16 32,195.72 32,198.85 32,194.08 32,198.85 233.3K
15:17 32,197.26 32,197.26 32,194.08 32,194.08 137.7K
15:18 32,194.08 32,194.08 32,193.93 32,193.93 154.5K
15:19 32,203.47 32,208.54 32,201.88 32,203.77 692.7K
15:20 32,205.36 32,206.95 32,205.36 32,206.95 315.1K
15:21 32,203.77 32,203.77 32,195.81 32,195.81 413.3K
15:22 32,195.81 32,197.40 32,195.81 32,197.40 151.6K
15:23 32,200.58 32,200.58 32,195.81 32,195.81 170.5K
15:24 32,195.81 32,198.99 32,195.81 32,198.99 144.2K
15:25 32,195.81 32,198.79 32,195.81 32,198.79 447.4K
15:26 32,197.20 32,198.79 32,195.61 32,195.61 203.2K
15:27 32,195.61 32,195.61 32,192.43 32,192.43 140.7K
15:28 32,192.43 32,192.43 32,189.25 32,189.25 384.7K
15:29 32,189.25 32,192.43 32,189.25 32,189.25 819.7K
15:30 32,189.25 32,192.43 32,189.25 32,192.43 328.3K
15:31 32,190.84 32,190.84 32,189.25 32,190.84 289.3K
15:32 32,192.44 32,226.60 32,190.85 32,226.60 890.8K
15:33 32,226.60 32,226.60 32,217.45 32,217.45 315.3K
15:34 32,217.45 32,219.04 32,200.82 32,200.82 397.6K
15:35 32,200.59 32,202.63 32,200.59 32,202.63 360.8K
15:36 32,213.97 32,213.97 32,212.84 32,212.84 416.5K
15:37 32,216.02 32,216.02 32,211.02 32,211.02 795.5K
15:38 32,211.02 32,211.02 32,207.33 32,207.33 245.5K
15:39 32,223.74 32,226.92 32,218.91 32,218.91 460.1K
15:40 32,218.91 32,229.38 32,218.91 32,225.47 163.5K
15:41 32,225.47 32,236.86 32,196.36 32,196.36 241.3K
15:42 32,197.95 32,213.44 32,197.95 32,213.44 496.1K
15:43 32,213.44 32,218.21 32,213.44 32,213.44 859.7K
15:44 32,213.44 32,224.68 32,213.44 32,222.68 266.5K
15:45 32,222.68 32,230.63 32,222.68 32,222.68 871.7K
15:46 32,232.22 32,237.21 32,224.27 32,237.21 853.1K
15:47 32,240.39 32,240.39 32,234.75 32,234.75 220.9K
15:48 32,236.34 32,236.34 32,236.34 32,236.34 170.4K
15:49 32,241.11 32,247.47 32,237.93 32,247.47 216.3K
15:50 32,245.88 32,247.47 32,245.88 32,245.88 169.9K
15:51 32,245.88 32,257.02 32,245.88 32,250.66 1,227.3K
15:52 32,250.66 32,252.11 32,249.06 32,252.11 477.1K
15:53 32,253.90 32,253.90 32,245.95 32,252.60 285.0K
15:54 32,260.55 32,263.84 32,254.19 32,263.84 798.5K
15:55 32,263.84 32,263.84 32,253.37 32,258.15 233.3K
15:56 32,254.07 32,254.07 32,234.66 32,248.37 157.2K
15:57 32,250.66 32,250.66 32,242.71 32,242.71 238.6K
15:58 32,242.71 32,245.89 32,239.52 32,239.52 301.9K
15:59 32,239.52 32,239.52 32,228.14 32,228.14 213.4K
16:00 32,228.14 32,228.14 32,220.86 32,220.86 231.5K
16:01 32,220.86 32,240.06 32,220.86 32,240.06 212.6K
16:02 32,241.65 32,244.83 32,241.65 32,244.14 173.1K
16:03 32,244.14 32,244.14 32,232.08 32,232.08 219.1K
16:04 32,232.08 32,236.85 32,232.08 32,232.08 157.3K
16:05 32,242.54 32,242.54 32,228.22 32,228.22 205.0K
16:06 32,228.22 32,228.22 32,228.22 32,228.22 144.2K
16:07 32,231.40 32,231.40 32,219.35 32,219.35 718.3K
16:08 32,225.04 32,228.22 32,225.04 32,225.04 238.4K
16:09 32,222.27 32,223.86 32,220.68 32,220.68 184.3K
16:10 32,223.45 32,231.40 32,223.45 32,231.40 516.8K
16:11 32,228.22 32,232.99 32,226.63 32,226.63 147.1K
16:12 32,232.99 32,232.99 32,228.22 32,228.22 157.3K
16:13 32,225.25 32,226.11 32,224.52 32,226.11 195.4K
16:14 32,230.89 32,230.89 32,210.37 32,210.37 254.0K
16:15 32,208.78 32,208.78 32,207.19 32,207.19 132.6K
16:16 32,210.37 32,210.37 32,207.41 32,207.41 251.9K
16:17 32,207.41 32,210.60 32,207.41 32,210.60 163.8K
16:18 32,207.41 32,216.10 32,207.41 32,207.99 393.2K
16:19 32,207.99 32,207.99 32,204.81 32,204.81 218.6K
16:20 32,204.81 32,206.40 32,204.81 32,206.40 176.9K
16:21 32,204.81 32,207.99 32,204.81 32,207.99 154.6K
16:22 32,204.81 32,217.69 32,204.81 32,217.69 239.3K
16:23 32,216.10 32,216.10 32,209.63 32,209.63 315.0K
16:24 32,209.63 32,215.63 32,209.63 32,215.63 256.1K
16:25 32,215.63 32,218.81 32,215.63 32,215.63 163.8K
16:26 32,226.77 32,226.77 32,214.04 32,214.04 2,155.5K
16:27 32,215.63 32,215.63 32,214.04 32,214.04 432.3K
16:28 32,215.63 32,221.33 32,214.04 32,221.33 873.0K
16:29 32,221.33 32,221.33 32,221.33 32,221.33 3,887.6K
16:30 32,221.33 32,221.33 32,220.63 32,220.63 485.0K
16:31 32,214.12 32,214.12 32,197.96 32,197.96 231.6K
16:32 32,197.96 32,209.35 32,197.96 32,209.35 145.2K
16:33 32,215.71 32,215.71 32,207.27 32,207.27 395.6K
16:34 32,210.45 32,210.45 32,174.92 32,174.92 268.4K
16:35 32,174.92 32,203.52 32,174.92 32,203.52 559.7K
16:36 32,200.34 32,200.80 32,181.33 32,181.33 179.3K
16:37 32,180.23 32,184.55 32,179.77 32,184.55 299.2K
16:38 32,185.00 32,192.46 32,179.73 32,192.46 423.0K
16:39 32,184.50 32,184.50 32,181.08 32,181.08 230.9K
16:40 32,181.08 32,184.26 32,181.08 32,184.26 222.9K
16:41 32,179.49 32,209.97 32,177.67 32,209.97 327.7K
16:42 32,199.50 32,205.87 32,198.80 32,198.80 440.8K
16:43 32,210.95 32,210.95 32,191.49 32,191.49 408.6K
16:44 32,186.24 32,195.11 32,186.24 32,195.11 260.7K
16:45 32,191.93 32,194.22 32,189.85 32,194.22 458.9K
16:46 32,194.22 32,198.99 32,190.96 32,190.96 470.4K
16:47 32,190.96 32,196.65 32,190.90 32,195.06 350.1K
16:48 32,193.47 32,195.06 32,193.47 32,193.47 190.1K
16:49 32,193.25 32,210.11 32,193.25 32,210.11 242.8K
16:50 32,213.30 32,213.30 32,210.11 32,210.11 196.3K
16:51 32,213.30 32,218.07 32,211.70 32,218.07 216.3K
16:52 32,219.66 32,219.66 32,200.34 32,200.34 1,108.2K
16:53 32,198.75 32,198.75 32,192.39 32,192.39 170.5K
16:54 32,190.80 32,190.80 32,190.10 32,190.10 140.9K
16:55 32,178.72 32,190.10 32,178.72 32,190.10 168.1K
16:56 32,190.80 32,190.80 32,190.80 32,190.80 210.9K
16:57 32,189.20 32,192.39 32,189.20 32,192.39 209.7K
16:58 32,189.20 32,190.80 32,189.20 32,189.20 242.4K
16:59 32,189.20 32,189.20 32,182.84 32,182.84 1,510.5K
17:00 32,182.84 32,184.43 32,181.25 32,181.25 108.4K
17:01 32,182.84 32,182.84 32,161.79 32,161.79 265.8K
17:02 32,158.55 32,171.33 32,157.58 32,157.58 642.9K
17:03 32,162.35 32,162.35 32,155.98 32,159.17 222.7K
17:04 32,157.58 32,164.81 32,153.43 32,158.20 198.3K
17:05 32,153.43 32,164.62 32,153.43 32,164.62 279.0K
17:06 32,163.03 32,164.62 32,163.03 32,163.03 311.1K
17:07 32,167.18 32,173.55 32,165.59 32,173.55 255.3K
17:08 32,171.96 32,171.96 32,162.33 32,162.33 294.6K
17:09 32,162.33 32,162.33 32,156.87 32,156.87 261.3K
17:10 32,156.87 32,156.87 32,155.28 32,155.28 157.2K
17:11 32,155.28 32,161.64 32,155.28 32,161.64 248.9K
17:12 32,160.05 32,163.23 32,160.05 32,160.05 196.5K
17:13 32,163.92 32,163.92 32,156.87 32,156.87 264.1K
17:14 32,155.28 32,167.35 32,155.28 32,167.35 898.7K
17:15 32,167.35 32,177.88 32,167.35 32,177.88 349.5K
17:16 32,181.06 32,181.06 32,173.77 32,176.29 199.5K
17:17 32,176.29 32,179.47 32,176.29 32,177.88 176.9K
17:18 32,176.29 32,176.29 32,176.29 32,176.29 151.9K
17:19 32,176.29 32,176.29 32,173.10 32,174.69 315.3K
17:20 32,173.10 32,173.10 32,169.92 32,169.92 307.8K
17:21 32,169.92 32,173.10 32,169.92 32,173.10 78.6K
17:22 32,173.10 32,173.10 32,169.92 32,173.10 119.1K
17:23 32,169.92 32,173.10 32,169.92 32,172.46 102.7K
17:24 32,170.87 32,181.94 32,170.87 32,178.76 529.5K
17:25 32,181.53 32,182.22 32,181.53 32,182.22 966.3K
17:26 32,181.33 32,194.10 32,177.22 32,194.10 357.5K
17:27 32,190.92 32,192.51 32,189.33 32,189.33 176.8K
17:28 32,187.74 32,189.33 32,187.74 32,189.33 380.0K
17:29 32,181.13 32,184.31 32,177.95 32,184.31 279.0K
17:30 32,179.54 32,184.31 32,179.54 32,184.31 184.2K
17:31 32,179.54 32,181.13 32,179.54 32,181.13 229.3K
17:32 32,181.13 32,181.13 32,164.95 32,164.95 164.3K
17:33 32,164.95 32,174.50 32,164.95 32,164.95 721.2K
17:34 32,166.55 32,166.55 32,163.36 32,163.36 256.3K
17:35 32,174.75 32,174.75 32,174.75 32,174.75 134.3K
17:36 32,174.75 32,174.75 32,153.95 32,153.95 189.6K
17:37 32,153.95 32,160.31 32,153.95 32,158.72 150.7K
17:38 32,155.54 32,156.24 32,146.53 32,146.53 200.2K
17:39 32,146.53 32,146.53 32,144.94 32,144.94 131.8K
17:40 32,144.94 32,157.67 32,144.94 32,157.67 806.3K
17:41 32,154.48 32,154.48 32,149.77 32,149.77 180.0K
17:42 32,149.77 32,149.77 32,149.77 32,149.77 144.1K
17:43 32,148.18 32,152.95 32,148.18 32,152.95 145.9K
17:44 32,154.54 32,162.49 32,152.95 32,158.13 660.0K
17:45 32,146.94 32,155.05 32,143.76 32,155.05 415.0K
17:46 32,155.05 32,158.24 32,153.46 32,153.46 496.9K
17:47 32,153.46 32,153.46 32,147.97 32,147.97 1,310.6K
17:48 32,147.25 32,172.90 32,147.25 32,172.90 1,192.8K
17:49 32,163.64 32,163.64 32,157.28 32,160.46 219.7K
17:50 32,179.87 32,179.87 32,171.92 32,171.92 1,183.4K
17:51 32,171.92 32,176.69 32,171.92 32,176.69 152.2K
17:52 32,176.69 32,176.69 32,165.76 32,165.76 240.8K
17:53 32,165.76 32,165.76 32,164.17 32,164.17 452.2K
17:54 32,159.95 32,159.95 32,158.36 32,159.95 195.6K
17:55 32,163.13 32,163.13 32,156.69 32,156.69 450.7K
17:56 32,159.87 32,165.54 32,159.18 32,159.18 541.1K
17:57 32,159.18 32,163.95 32,159.18 32,162.36 157.4K
17:58 32,162.36 32,162.36 32,156.00 32,159.18 393.6K
17:59 32,156.00 32,163.95 32,156.00 32,163.95 424.8K
18:00 32,159.18 32,165.54 32,159.18 32,165.54 446.1K
18:01 32,156.00 32,168.72 32,156.00 32,159.18 472.5K
18:02 32,165.54 32,173.50 32,165.54 32,173.50 279.6K
18:03 32,173.50 32,173.50 32,159.87 32,159.87 537.9K
18:04 32,163.05 32,167.83 32,163.05 32,164.65 473.2K
18:05 32,156.69 32,180.78 32,156.69 32,180.78 2,465.2K
18:06 32,180.78 32,180.78 32,174.42 32,180.78 287.9K
18:07 32,182.37 32,192.35 32,182.37 32,192.35 555.3K
18:08 32,184.40 32,189.17 32,184.40 32,189.17 355.7K
18:09 32,190.76 32,190.76 32,187.58 32,187.58 751.6K
18:10 32,184.40 32,184.40 32,184.40 32,184.40 33.6K
18:11 32,184.40 32,184.40 32,178.04 32,178.04 1,516.8K
18:12 32,178.04 32,178.04 32,178.04 32,178.04 283.1K
18:13 32,178.04 32,178.04 32,176.65 32,176.65 196.8K
18:14 32,176.65 32,181.42 32,176.65 32,181.42 52.5K
18:15 32,178.24 32,178.47 32,176.88 32,176.88 18.7K
18:16 32,178.47 32,181.07 32,178.47 32,181.07 435.0K
18:17 32,181.77 32,181.77 32,180.18 32,180.18 105.8K
18:18 32,181.77 32,181.77 32,181.77 32,181.77 26.3K
18:19 32,181.77 32,181.77 32,181.77 32,181.77 13.1K
18:20 32,180.18 32,181.77 32,180.18 32,180.18 466.1K
18:21 32,180.18 32,183.36 32,180.18 32,183.36 53.3K
18:22 32,183.36 32,194.49 32,183.36 32,194.49 213.4K
18:23 32,194.49 32,194.49 32,188.80 32,188.80 107.5K
18:24 32,190.39 32,190.39 32,190.39 32,190.39 17.5K
18:25 32,191.98 32,196.08 32,191.98 32,196.08 923.4K
18:26 32,196.08 32,197.14 32,196.08 32,197.14 63.8K
18:27 32,197.14 32,197.14 32,176.54 32,176.54 136.1K
18:28 32,168.59 32,171.83 32,168.59 32,171.83 19.2K
18:29 32,174.43 32,174.43 32,167.96 32,174.43 71.7K
18:30 32,182.38 32,182.38 32,182.38 32,182.38 13.1K
18:31 32,175.22 32,177.83 32,175.22 32,177.83 198.9K
18:32 32,177.83 32,177.83 32,176.90 32,176.90 41.5K
18:33 32,181.68 32,181.68 32,175.31 32,175.31 59.2K
18:34 32,175.31 32,175.31 32,175.31 32,175.31 0.0K
18:35 32,167.36 32,184.19 32,167.36 32,184.19 51.9K
18:36 32,184.19 32,197.13 32,184.19 32,197.13 37.6K
18:37 32,197.13 32,197.13 32,192.36 32,192.36 52.6K
18:38 32,201.90 32,201.90 32,196.21 32,196.21 691.7K
18:39 32,140.28 32,162.40 32,140.28 32,148.22 1,580.0K
18:40 32,151.69 32,151.69 32,151.69 32,151.69 828.1K
18:51 32,166.31 32,166.31 32,166.31 32,166.31 3,173.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし