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 30,344.91 30,344.91 30,338.55 30,338.55 455.4K
09:51 30,338.55 30,348.09 30,330.60 30,348.09 998.0K
09:52 30,354.45 30,354.45 30,346.50 30,346.50 147.9K
09:53 30,346.50 30,357.64 30,346.50 30,351.27 511.7K
09:54 30,343.32 30,357.64 30,343.32 30,357.64 394.7K
09:55 30,357.64 30,357.64 30,343.32 30,343.32 2,033.0K
09:56 30,343.32 30,343.32 30,329.01 30,329.01 775.2K
09:57 30,329.01 30,330.60 30,329.01 30,330.60 295.3K
09:58 30,327.41 30,327.41 30,317.87 30,317.87 719.2K
09:59 30,317.87 30,329.01 30,317.87 30,322.64 24.6K
10:00 30,322.64 30,688.89 30,322.64 30,644.72 999.4K
10:01 30,693.01 30,759.11 30,693.01 30,745.08 2,984.6K
10:02 30,727.41 30,745.84 30,694.23 30,694.23 3,001.5K
10:03 30,700.59 30,700.59 30,699.77 30,699.77 814.7K
10:04 30,681.61 30,688.09 30,675.81 30,685.35 1,292.8K
10:05 30,714.14 30,714.14 30,685.27 30,685.27 1,946.0K
10:06 30,680.50 30,680.50 30,614.16 30,666.13 1,559.8K
10:07 30,678.86 30,678.86 30,654.97 30,654.97 1,039.3K
10:08 30,659.74 30,659.74 30,653.38 30,657.66 204.0K
10:09 30,657.72 30,670.81 30,657.72 30,670.81 483.3K
10:10 30,673.99 30,673.99 30,659.43 30,667.75 526.7K
10:11 30,668.44 30,676.39 30,668.44 30,676.39 224.7K
10:12 30,674.80 30,685.27 30,674.80 30,685.27 659.6K
10:13 30,685.27 30,724.23 30,685.27 30,724.23 372.7K
10:14 30,725.82 30,725.82 30,703.55 30,724.39 2,234.2K
10:15 30,752.35 30,761.39 30,752.35 30,761.39 1,619.7K
10:16 30,764.86 30,768.56 30,761.68 30,768.56 1,944.1K
10:17 30,772.72 30,793.68 30,772.72 30,789.68 609.0K
10:18 30,792.87 30,799.46 30,784.92 30,799.46 526.8K
10:19 30,796.28 30,803.28 30,796.28 30,798.50 1,067.0K
10:20 30,792.54 30,792.54 30,787.69 30,790.66 513.7K
10:21 30,790.66 30,792.46 30,784.29 30,792.46 93.7K
10:22 30,792.46 30,792.46 30,751.41 30,751.41 525.3K
10:23 30,757.77 30,763.85 30,757.77 30,763.85 202.8K
10:24 30,762.26 30,764.99 30,762.26 30,764.99 559.3K
10:25 30,748.82 30,759.44 30,748.82 30,759.44 172.2K
10:26 30,756.21 30,756.21 30,730.76 30,737.12 2,838.7K
10:27 30,737.12 30,747.77 30,701.51 30,701.51 950.5K
10:28 30,700.64 30,732.96 30,700.64 30,725.00 703.7K
10:29 30,710.69 30,713.87 30,703.95 30,703.95 5,335.3K
10:30 30,703.95 30,710.31 30,699.40 30,699.40 490.6K
10:31 30,699.40 30,725.50 30,699.40 30,725.50 377.2K
10:32 30,676.88 30,676.88 30,643.46 30,643.46 535.9K
10:33 30,621.19 30,666.19 30,603.09 30,603.09 3,532.4K
10:34 30,602.60 30,610.55 30,602.60 30,610.55 701.6K
10:35 30,618.80 30,618.80 30,584.65 30,584.65 194.2K
10:36 30,590.34 30,636.03 30,590.34 30,636.03 101.0K
10:37 30,613.39 30,638.52 30,607.02 30,638.52 69.0K
10:38 30,640.11 30,641.71 30,638.52 30,638.52 123.4K
10:39 30,638.52 30,638.52 30,638.52 30,638.52 160.4K
10:40 30,630.57 30,635.78 30,611.87 30,635.78 229.5K
10:41 30,643.98 30,661.49 30,643.98 30,661.49 1,331.3K
10:42 30,661.49 30,661.49 30,653.53 30,658.31 61.7K
10:43 30,643.63 30,643.63 30,637.26 30,640.45 191.4K
10:44 30,643.63 30,643.63 30,639.74 30,639.74 106.9K
10:45 30,639.74 30,642.92 30,639.74 30,642.92 265.2K
10:46 30,645.89 30,645.89 30,593.99 30,593.99 102.9K
10:47 30,593.52 30,596.85 30,593.52 30,596.85 183.1K
10:48 30,604.80 30,607.76 30,604.80 30,607.76 154.4K
10:49 30,607.76 30,622.90 30,607.76 30,622.90 258.7K
10:50 30,616.43 30,634.20 30,616.43 30,634.20 498.2K
10:51 30,629.17 30,641.90 30,629.17 30,641.90 896.4K
10:52 30,643.49 30,643.49 30,630.76 30,630.76 1,533.4K
10:53 30,630.76 30,637.13 30,630.76 30,635.75 51.5K
10:54 30,635.75 30,635.75 30,627.80 30,629.39 43.3K
10:55 30,634.16 30,634.16 30,590.95 30,600.50 1,246.1K
10:56 30,595.73 30,613.44 30,595.73 30,605.48 2,340.2K
10:57 30,602.97 30,602.97 30,598.20 30,598.20 22.4K
10:58 30,603.89 30,603.89 30,602.30 30,602.30 30.0K
10:59 30,603.89 30,620.16 30,603.89 30,620.16 133.4K
11:00 30,584.71 30,587.89 30,576.99 30,576.99 231.6K
11:01 30,572.22 30,572.22 30,545.51 30,545.51 3,702.4K
11:02 30,521.46 30,523.05 30,513.84 30,513.84 170.5K
11:03 30,515.43 30,515.43 30,491.57 30,498.39 6,445.2K
11:04 30,494.92 30,500.41 30,494.05 30,497.95 644.3K
11:05 30,501.13 30,509.09 30,497.95 30,509.09 178.4K
11:06 30,505.91 30,505.91 30,491.00 30,491.00 479.8K
11:07 30,491.00 30,497.36 30,468.10 30,468.10 424.3K
11:08 30,472.87 30,494.16 30,472.87 30,494.16 317.9K
11:09 30,498.93 30,498.93 30,489.23 30,489.23 139.3K
11:10 30,492.41 30,492.41 30,492.41 30,492.41 111.1K
11:11 30,494.00 30,494.00 30,487.34 30,487.34 65.0K
11:12 30,492.12 30,500.18 30,480.06 30,480.06 457.4K
11:13 30,487.87 30,489.52 30,481.79 30,481.79 262.8K
11:14 30,481.79 30,483.39 30,481.79 30,483.39 92.4K
11:15 30,483.39 30,492.49 30,483.39 30,492.49 217.6K
11:16 30,484.54 30,484.54 30,465.22 30,465.22 798.3K
11:17 30,471.59 30,473.18 30,465.22 30,473.18 639.7K
11:18 30,473.18 30,479.54 30,473.18 30,479.54 216.4K
11:19 30,466.12 30,470.89 30,464.53 30,470.89 371.1K
11:20 30,469.97 30,469.97 30,466.36 30,466.36 228.2K
11:21 30,461.59 30,468.87 30,456.55 30,456.55 688.5K
11:22 30,460.87 30,461.84 30,456.54 30,461.84 279.5K
11:23 30,460.10 30,461.84 30,456.20 30,456.37 654.7K
11:24 30,456.37 30,463.75 30,456.37 30,463.52 178.0K
11:25 30,463.52 30,463.52 30,461.92 30,461.92 249.9K
11:26 30,461.92 30,465.10 30,461.92 30,463.51 24.6K
11:27 30,462.81 30,462.81 30,460.77 30,460.77 80.8K
11:28 30,460.77 30,460.77 30,460.77 30,460.77 46.5K
11:29 30,463.95 30,465.77 30,462.59 30,462.59 55.5K
11:30 30,462.59 30,468.95 30,462.59 30,467.36 294.9K
11:31 30,473.72 30,485.65 30,473.72 30,485.65 107.1K
11:32 30,485.65 30,490.43 30,485.65 30,490.43 6.2K
11:33 30,490.43 30,490.43 30,480.88 30,480.88 113.4K
11:34 30,475.65 30,475.65 30,475.65 30,475.65 3.7K
11:35 30,474.06 30,474.06 30,452.21 30,455.39 135.3K
11:36 30,455.39 30,455.39 30,441.31 30,441.31 1,473.1K
11:37 30,458.39 30,458.39 30,442.19 30,442.19 201.2K
11:38 30,425.11 30,425.11 30,425.11 30,425.11 0.8K
11:39 30,424.42 30,436.18 30,424.42 30,436.18 4,171.1K
11:40 30,436.18 30,436.18 30,425.05 30,425.05 515.7K
11:41 30,421.87 30,424.59 30,420.26 30,424.59 304.4K
11:42 30,424.59 30,424.59 30,424.59 30,424.59 0.0K
11:43 30,419.82 30,419.82 30,407.99 30,407.99 637.5K
11:44 30,420.14 30,428.32 30,420.14 30,428.32 341.4K
11:45 30,423.55 30,434.68 30,414.54 30,414.54 906.7K
11:46 30,411.36 30,421.19 30,411.36 30,414.05 118.1K
11:47 30,412.66 30,412.66 30,399.78 30,399.78 68.7K
11:48 30,399.78 30,406.14 30,399.78 30,402.24 89.9K
11:49 30,407.01 30,408.15 30,402.46 30,402.46 22.3K
11:50 30,399.28 30,402.46 30,399.28 30,402.46 318.9K
11:51 30,397.69 30,402.46 30,397.69 30,402.46 185.3K
11:52 30,402.46 30,419.54 30,402.46 30,419.54 0.8K
11:53 30,421.13 30,425.90 30,421.13 30,425.90 165.7K
11:54 30,425.90 30,425.90 30,423.38 30,424.25 34.8K
11:55 30,424.25 30,427.72 30,424.25 30,427.72 7.6K
11:56 30,419.68 30,419.68 30,414.91 30,414.91 586.0K
11:57 30,414.91 30,414.91 30,414.91 30,414.91 0.0K
11:58 30,414.91 30,414.91 30,414.91 30,414.91 19.6K
11:59 30,414.91 30,418.09 30,414.91 30,418.09 30.7K
12:00 30,405.37 30,411.73 30,405.37 30,407.34 536.7K
12:01 30,407.34 30,407.34 30,400.87 30,400.87 81.3K
12:02 30,388.80 30,388.80 30,379.78 30,379.78 307.8K
12:03 30,379.78 30,379.78 30,379.78 30,379.78 12.3K
12:04 30,379.78 30,390.18 30,379.78 30,388.59 44.5K
12:05 30,388.59 30,391.77 30,388.59 30,391.77 153.2K
12:06 30,394.95 30,394.95 30,391.77 30,391.77 55.2K
12:07 30,391.77 30,399.72 30,391.77 30,399.72 171.7K
12:08 30,399.72 30,402.91 30,396.54 30,402.91 429.5K
12:09 30,404.50 30,404.50 30,402.76 30,402.76 128.1K
12:10 30,402.76 30,413.18 30,402.04 30,406.82 230.3K
12:11 30,403.64 30,403.64 30,397.99 30,397.99 61.0K
12:12 30,397.99 30,397.99 30,397.99 30,397.99 0.0K
12:13 30,401.17 30,401.17 30,386.98 30,386.98 30.2K
12:14 30,386.98 30,396.52 30,386.98 30,396.52 220.9K
12:15 30,396.52 30,401.29 30,396.52 30,401.29 570.7K
12:16 30,395.60 30,403.84 30,395.60 30,402.24 1,277.2K
12:17 30,402.24 30,410.07 30,402.24 30,410.07 142.0K
12:18 30,410.07 30,422.96 30,410.07 30,417.27 264.7K
12:19 30,423.63 30,439.12 30,415.68 30,439.12 908.3K
12:20 30,434.34 30,434.34 30,434.34 30,434.34 107.8K
12:21 30,434.34 30,436.63 30,433.17 30,433.17 52.3K
12:22 30,438.86 30,438.86 30,438.86 30,438.86 371.9K
12:23 30,433.17 30,450.66 30,433.17 30,447.48 312.0K
12:24 30,447.48 30,455.44 30,447.48 30,455.44 366.1K
12:25 30,455.44 30,464.98 30,450.66 30,464.98 186.2K
12:26 30,474.77 30,474.77 30,474.77 30,474.77 93.3K
12:27 30,475.00 30,475.00 30,462.95 30,462.95 56.7K
12:28 30,467.72 30,467.72 30,467.72 30,467.72 26.3K
12:29 30,459.77 30,466.13 30,459.77 30,464.54 604.7K
12:30 30,461.36 30,461.36 30,459.77 30,461.36 270.9K
12:31 30,461.36 30,478.14 30,461.36 30,478.14 77.9K
12:32 30,478.14 30,478.14 30,471.78 30,471.78 125.6K
12:33 30,471.78 30,477.24 30,471.78 30,477.24 133.5K
12:34 30,477.24 30,477.24 30,477.24 30,477.24 88.0K
12:35 30,477.24 30,477.24 30,477.24 30,477.24 24.6K
12:36 30,485.19 30,485.19 30,483.60 30,483.60 135.6K
12:37 30,483.60 30,485.88 30,482.23 30,482.23 235.3K
12:38 30,482.23 30,483.82 30,479.73 30,479.73 16.1K
12:39 30,476.55 30,483.17 30,467.00 30,483.17 104.8K
12:40 30,483.17 30,483.89 30,482.30 30,483.89 28.6K
12:41 30,487.07 30,487.07 30,483.89 30,483.89 209.6K
12:42 30,483.89 30,483.89 30,482.30 30,482.30 18.5K
12:43 30,482.30 30,482.30 30,482.30 30,482.30 37.0K
12:44 30,482.30 30,482.30 30,482.30 30,482.30 271.2K
12:45 30,485.48 30,485.48 30,483.89 30,483.89 43.2K
12:46 30,485.48 30,485.48 30,485.48 30,485.48 43.2K
12:47 30,486.87 30,488.95 30,485.77 30,485.77 126.1K
12:48 30,485.77 30,485.77 30,479.25 30,479.25 14.7K
12:49 30,479.25 30,479.25 30,471.96 30,471.96 99.4K
12:50 30,473.55 30,473.55 30,473.55 30,473.55 92.5K
12:51 30,473.55 30,473.55 30,470.32 30,470.32 13.5K
12:52 30,486.49 30,486.49 30,486.49 30,486.49 13.6K
12:53 30,486.49 30,486.49 30,486.49 30,486.49 24.7K
12:54 30,486.49 30,486.49 30,486.04 30,486.04 92.7K
12:55 30,484.44 30,486.04 30,484.44 30,486.04 101.8K
12:56 30,486.04 30,486.04 30,484.44 30,484.44 92.5K
12:57 30,486.04 30,486.26 30,484.67 30,484.67 172.8K
12:58 30,484.67 30,486.26 30,484.67 30,486.26 37.0K
12:59 30,486.04 30,486.04 30,482.85 30,482.85 183.1K
13:00 30,482.85 30,482.85 30,481.99 30,481.99 214.3K
13:01 30,481.99 30,483.58 30,478.80 30,478.80 375.8K
13:02 30,475.62 30,475.62 30,470.85 30,472.44 677.2K
13:03 30,471.53 30,474.49 30,471.31 30,472.21 26.0K
13:04 30,472.21 30,481.75 30,472.21 30,475.39 61.6K
13:05 30,475.39 30,475.39 30,469.75 30,469.75 51.0K
13:06 30,474.52 30,474.52 30,466.41 30,469.59 84.7K
13:07 30,469.59 30,469.59 30,469.59 30,469.59 0.0K
13:08 30,469.59 30,471.42 30,469.59 30,471.42 66.9K
13:09 30,471.42 30,471.42 30,467.08 30,467.08 13.0K
13:10 30,467.08 30,481.40 30,467.08 30,481.40 1,431.1K
13:11 30,448.40 30,448.40 30,443.62 30,443.62 510.0K
13:12 30,449.99 30,449.99 30,449.99 30,449.99 135.6K
13:13 30,457.20 30,463.56 30,457.20 30,463.56 103.3K
13:14 30,463.56 30,466.75 30,457.87 30,466.75 154.3K
13:15 30,455.36 30,468.09 30,455.36 30,468.09 1,056.8K
13:16 30,480.81 30,480.81 30,474.01 30,474.01 1,626.5K
13:17 30,475.60 30,477.43 30,475.60 30,475.84 35.9K
13:18 30,470.17 30,492.65 30,470.17 30,486.18 1,000.9K
13:19 30,486.18 30,486.18 30,481.41 30,481.41 352.4K
13:20 30,481.41 30,486.18 30,481.41 30,482.94 849.0K
13:21 30,482.94 30,482.94 30,470.60 30,470.60 179.0K
13:22 30,469.01 30,469.01 30,460.07 30,460.07 68.7K
13:23 30,460.07 30,463.26 30,460.07 30,460.07 15.2K
13:24 30,463.26 30,463.26 30,461.20 30,461.20 33.9K
13:25 30,455.50 30,472.58 30,455.50 30,472.58 88.7K
13:26 30,461.20 30,462.79 30,461.20 30,462.79 153.0K
13:27 30,480.78 30,485.56 30,480.78 30,485.56 180.0K
13:28 30,488.74 30,498.28 30,475.51 30,475.51 4,546.8K
13:29 30,477.10 30,489.21 30,477.10 30,489.21 991.2K
13:30 30,484.44 30,507.21 30,484.44 30,507.21 281.4K
13:31 30,507.21 30,519.23 30,507.21 30,519.23 1,062.3K
13:32 30,528.77 30,528.77 30,524.00 30,528.77 74.3K
13:33 30,528.77 30,528.77 30,516.05 30,516.05 134.7K
13:34 30,516.05 30,516.05 30,512.87 30,512.87 62.5K
13:35 30,514.47 30,514.47 30,514.47 30,514.47 0.2K
13:36 30,499.65 30,499.65 30,496.47 30,496.47 146.3K
13:37 30,493.29 30,498.06 30,493.29 30,495.78 299.6K
13:38 30,495.78 30,495.78 30,487.83 30,487.83 64.0K
13:39 30,492.60 30,494.43 30,488.07 30,488.07 32.0K
13:40 30,486.33 30,491.54 30,486.33 30,491.54 163.2K
13:41 30,492.00 30,493.60 30,485.41 30,485.41 73.5K
13:42 30,502.48 30,508.85 30,502.48 30,507.46 67.0K
13:43 30,502.69 30,510.44 30,502.69 30,510.44 111.7K
13:44 30,510.44 30,510.44 30,510.44 30,510.44 37.1K
13:45 30,497.71 30,500.89 30,487.93 30,487.93 624.3K
13:46 30,487.93 30,491.11 30,466.75 30,466.75 291.9K
13:47 30,474.70 30,474.70 30,471.52 30,472.91 19.2K
13:48 30,472.91 30,485.63 30,472.91 30,485.63 13.1K
13:49 30,484.04 30,484.04 30,472.91 30,472.91 43.2K
13:50 30,471.09 30,471.09 30,471.09 30,471.09 105.4K
13:51 30,483.81 30,493.61 30,483.81 30,493.61 1,626.6K
13:52 30,484.06 30,490.42 30,484.06 30,489.73 35.1K
13:53 30,489.73 30,492.91 30,489.73 30,492.91 38.7K
13:54 30,492.91 30,492.91 30,463.53 30,463.53 374.5K
13:55 30,463.53 30,474.92 30,463.53 30,473.32 121.5K
13:56 30,476.51 30,476.51 30,476.51 30,476.51 24.7K
13:57 30,477.19 30,477.19 30,469.24 30,469.24 130.3K
13:58 30,481.29 30,481.29 30,478.11 30,481.29 38.7K
13:59 30,482.88 30,482.88 30,482.88 30,482.88 7.1K
14:00 30,482.88 30,482.88 30,482.88 30,482.88 12.4K
14:01 30,489.25 30,489.25 30,489.25 30,489.25 773.5K
14:02 30,500.38 30,500.38 30,486.49 30,486.49 1,926.8K
14:03 30,488.08 30,497.78 30,488.08 30,494.60 31.9K
14:04 30,493.01 30,493.01 30,490.93 30,490.93 60.0K
14:05 30,490.93 30,490.93 30,487.75 30,489.34 111.5K
14:06 30,494.40 30,500.77 30,494.40 30,500.77 3,165.2K
14:07 30,500.77 30,500.77 30,497.58 30,499.17 407.5K
14:08 30,500.77 30,517.84 30,500.77 30,516.25 410.9K
14:09 30,514.66 30,514.66 30,513.07 30,514.66 490.6K
14:10 30,513.07 30,517.84 30,513.07 30,517.84 25.7K
14:11 30,508.14 30,508.14 30,500.85 30,502.91 1,468.3K
14:12 30,502.91 30,502.91 30,492.45 30,494.04 137.7K
14:13 30,492.45 30,492.65 30,491.06 30,492.65 39.3K
14:14 30,502.19 30,505.38 30,500.81 30,500.81 630.7K
14:15 30,502.40 30,505.58 30,500.81 30,505.58 178.3K
14:16 30,505.58 30,505.58 30,500.81 30,502.85 1,323.1K
14:17 30,498.07 30,501.25 30,498.07 30,499.66 165.1K
14:18 30,498.07 30,523.10 30,498.07 30,523.10 145.3K
14:19 30,519.92 30,523.10 30,519.92 30,523.10 43.5K
14:20 30,519.92 30,519.92 30,516.74 30,518.33 118.0K
14:21 30,518.33 30,518.33 30,505.84 30,505.84 248.3K
14:22 30,485.87 30,487.46 30,485.87 30,485.87 574.4K
14:23 30,487.46 30,487.46 30,476.07 30,476.07 113.2K
14:24 30,476.07 30,476.76 30,476.07 30,476.76 49.8K
14:25 30,476.76 30,481.54 30,475.18 30,481.54 1,756.7K
14:26 30,487.23 30,487.23 30,481.54 30,481.54 1.6K
14:27 30,481.54 30,487.23 30,481.54 30,487.23 21.5K
14:28 30,487.23 30,487.23 30,482.46 30,482.46 25.6K
14:29 30,475.32 30,475.32 30,475.32 30,475.32 190.3K
14:30 30,475.32 30,487.09 30,475.32 30,487.09 220.9K
14:31 30,489.55 30,491.14 30,489.55 30,491.14 241.6K
14:32 30,486.80 30,486.80 30,486.80 30,486.80 177.4K
14:33 30,486.80 30,486.80 30,467.72 30,467.72 650.1K
14:34 30,462.02 30,462.02 30,443.67 30,445.33 302.6K
14:35 30,450.10 30,454.87 30,448.51 30,454.87 550.5K
14:36 30,454.00 30,458.77 30,454.00 30,458.77 66.6K
14:37 30,463.63 30,463.63 30,455.67 30,455.67 232.7K
14:38 30,462.04 30,481.12 30,462.04 30,479.53 1,623.4K
14:39 30,475.44 30,477.27 30,470.90 30,470.90 51.0K
14:40 30,470.90 30,473.17 30,463.63 30,463.63 528.0K
14:41 30,463.63 30,473.17 30,463.63 30,473.17 278.7K
14:42 30,473.17 30,476.35 30,473.17 30,476.35 111.5K
14:43 30,476.35 30,482.72 30,476.35 30,482.51 651.7K
14:44 30,488.20 30,488.20 30,454.80 30,454.80 3,312.9K
14:45 30,457.98 30,470.04 30,457.98 30,466.29 164.4K
14:46 30,466.29 30,466.29 30,466.29 30,466.29 0.0K
14:47 30,466.29 30,466.29 30,463.11 30,463.11 154.5K
14:48 30,445.94 30,448.46 30,428.20 30,448.46 141.9K
14:49 30,451.64 30,451.64 30,432.83 30,432.83 78.1K
14:50 30,431.24 30,434.75 30,429.98 30,429.98 783.3K
14:51 30,434.75 30,434.75 30,434.75 30,434.75 61.8K
14:52 30,434.75 30,436.34 30,434.75 30,436.34 383.4K
14:53 30,436.34 30,436.34 30,434.75 30,434.75 43.3K
14:54 30,428.68 30,431.86 30,423.69 30,423.69 266.8K
14:55 30,423.69 30,423.69 30,418.92 30,418.92 193.4K
14:56 30,418.92 30,459.26 30,418.92 30,448.13 1,098.2K
14:57 30,444.95 30,444.95 30,440.18 30,440.18 31.0K
14:58 30,440.18 30,441.78 30,440.18 30,441.78 49.8K
14:59 30,437.01 30,443.37 30,435.42 30,435.42 80.5K
15:00 30,435.42 30,443.37 30,435.42 30,441.78 18.6K
15:01 30,438.60 30,464.05 30,438.60 30,464.05 90.6K
15:02 30,463.83 30,463.83 30,447.64 30,447.64 212.5K
15:03 30,447.64 30,447.64 30,438.98 30,438.98 28.5K
15:04 30,437.39 30,437.39 30,429.44 30,429.44 68.0K
15:05 30,429.44 30,435.80 30,429.44 30,431.03 12.4K
15:06 30,429.44 30,429.44 30,426.26 30,429.21 101.0K
15:07 30,428.75 30,428.75 30,427.16 30,427.86 201.5K
15:08 30,427.86 30,434.22 30,427.86 30,434.22 30.9K
15:09 30,434.22 30,434.22 30,432.63 30,432.86 16.0K
15:10 30,432.86 30,432.86 30,429.68 30,429.68 6.2K
15:11 30,429.68 30,429.68 30,423.31 30,423.31 636.9K
15:12 30,418.54 30,420.13 30,410.59 30,410.59 5,916.2K
15:13 30,407.41 30,410.59 30,407.41 30,410.59 216.0K
15:14 30,412.90 30,420.86 30,412.90 30,419.55 222.4K
15:15 30,419.55 30,419.55 30,419.55 30,419.55 0.0K
15:16 30,413.19 30,421.30 30,413.19 30,421.30 331.7K
15:17 30,421.30 30,424.48 30,421.30 30,424.48 31.1K
15:18 30,427.96 30,437.50 30,427.96 30,437.50 329.3K
15:19 30,437.50 30,437.50 30,433.60 30,435.19 249.2K
15:20 30,435.19 30,436.78 30,435.19 30,436.78 12.4K
15:21 30,436.78 30,436.78 30,408.04 30,408.04 3,452.1K
15:22 30,401.67 30,401.67 30,387.13 30,387.13 2,257.8K
15:23 30,377.36 30,388.44 30,369.35 30,386.85 4,627.5K
15:24 30,391.19 30,399.15 30,391.19 30,399.15 148.9K
15:25 30,394.37 30,408.71 30,394.37 30,408.71 173.5K
15:26 30,408.55 30,408.55 30,402.19 30,408.43 299.2K
15:27 30,440.24 30,440.24 30,432.92 30,432.92 4,795.6K
15:28 30,432.92 30,439.75 30,432.92 30,439.75 421.2K
15:29 30,436.57 30,436.57 30,436.57 30,436.57 68.0K
15:30 30,436.57 30,436.57 30,436.57 30,436.57 0.0K
15:31 30,435.43 30,437.51 30,431.82 30,437.51 26.0K
15:32 30,443.87 30,455.01 30,443.87 30,455.01 1,268.7K
15:33 30,452.27 30,455.45 30,452.27 30,455.45 86.9K
15:34 30,452.27 30,455.68 30,452.27 30,455.68 304.4K
15:35 30,455.68 30,455.68 30,455.68 30,455.68 24.8K
15:36 30,458.86 30,458.86 30,454.09 30,458.86 105.3K
15:37 30,458.86 30,553.07 30,454.09 30,529.21 6,325.1K
15:38 30,529.21 30,530.80 30,471.28 30,482.51 211.8K
15:39 30,529.97 30,540.76 30,529.97 30,540.76 932.3K
15:40 30,532.81 30,532.81 30,500.88 30,502.02 111.0K
15:41 30,498.84 30,523.15 30,495.08 30,495.08 265.8K
15:42 30,511.58 30,549.49 30,511.58 30,540.48 434.1K
15:43 30,540.48 30,565.81 30,540.48 30,565.81 601.0K
15:44 30,503.30 30,514.43 30,495.35 30,514.43 6,363.9K
15:45 30,514.43 30,525.97 30,514.43 30,525.97 222.2K
15:46 30,511.65 30,515.53 30,511.65 30,515.53 1,442.3K
15:47 30,508.58 30,522.48 30,505.40 30,522.48 1,138.2K
15:48 30,505.40 30,514.05 30,505.40 30,514.05 9.1K
15:49 30,512.46 30,530.11 30,509.27 30,530.11 195.8K
15:50 30,530.11 30,551.29 30,528.52 30,551.29 56.5K
15:51 30,557.65 30,558.11 30,557.65 30,558.11 15.7K
15:52 30,558.11 30,562.88 30,558.11 30,562.88 68.1K
15:53 30,558.11 30,558.11 30,552.42 30,552.42 70.0K
15:54 30,552.42 30,563.02 30,552.42 30,563.02 59.2K
15:55 30,558.25 30,563.02 30,558.25 30,559.84 99.0K
15:56 30,559.84 30,566.20 30,559.84 30,566.20 444.3K
15:57 30,566.20 30,570.97 30,564.61 30,570.97 222.8K
15:58 30,567.50 30,568.42 30,564.32 30,568.42 114.6K
15:59 30,568.42 30,581.14 30,538.89 30,538.89 1,770.9K
16:00 30,538.89 30,538.89 30,518.89 30,518.89 686.6K
16:01 30,530.27 30,530.27 30,521.40 30,521.40 16.4K
16:02 30,521.40 30,524.58 30,521.40 30,524.58 78.9K
16:03 30,524.58 30,524.58 30,498.84 30,498.84 253.9K
16:04 30,495.66 30,495.66 30,492.47 30,492.47 228.7K
16:05 30,489.29 30,492.47 30,488.84 30,488.84 213.7K
16:06 30,488.84 30,496.79 30,488.84 30,494.27 74.8K
16:07 30,487.91 30,487.91 30,487.91 30,487.91 185.4K
16:08 30,487.91 30,487.91 30,487.91 30,487.91 0.0K
16:09 30,487.91 30,489.50 30,487.91 30,489.50 24.7K
16:10 30,489.50 30,489.50 30,480.54 30,488.49 488.5K
16:11 30,491.24 30,497.60 30,491.24 30,497.60 14.5K
16:12 30,497.60 30,497.60 30,488.05 30,496.93 353.1K
16:13 30,496.24 30,499.70 30,496.24 30,499.70 84.7K
16:14 30,493.34 30,493.34 30,486.97 30,486.97 664.3K
16:15 30,479.69 30,479.69 30,479.69 30,479.69 45.6K
16:16 30,479.69 30,479.69 30,478.10 30,478.10 18.5K
16:17 30,478.10 30,483.79 30,478.10 30,483.79 5.7K
16:18 30,461.15 30,461.41 30,456.59 30,461.41 24.9K
16:19 30,461.41 30,461.41 30,453.46 30,453.46 192.0K
16:20 30,453.46 30,453.46 30,453.46 30,453.46 51.8K
16:21 30,453.46 30,453.46 30,448.32 30,448.32 157.8K
16:22 30,453.10 30,453.10 30,445.14 30,446.73 765.2K
16:23 30,446.73 30,448.32 30,446.73 30,446.73 38.4K
16:24 30,446.73 30,453.10 30,446.73 30,453.10 75.7K
16:25 30,459.46 30,459.46 30,459.46 30,459.46 686.2K
16:26 30,459.46 30,462.64 30,459.46 30,461.05 123.6K
16:27 30,451.51 30,456.28 30,451.51 30,456.28 166.8K
16:28 30,426.06 30,534.35 30,426.06 30,496.22 8,018.8K
16:29 30,496.22 30,496.22 30,489.86 30,489.86 17.5K
16:30 30,489.86 30,489.86 30,454.17 30,454.17 303.6K
16:31 30,454.17 30,454.17 30,421.11 30,422.70 210.8K
16:32 30,422.70 30,422.70 30,371.79 30,371.79 2,783.5K
16:33 30,370.20 30,389.30 30,370.20 30,389.30 677.6K
16:34 30,389.30 30,389.30 30,386.12 30,387.71 632.4K
16:35 30,389.30 30,402.03 30,389.30 30,402.03 509.8K
16:36 30,400.64 30,408.84 30,400.64 30,408.84 454.1K
16:37 30,416.79 30,416.79 30,394.27 30,394.27 267.8K
16:38 30,384.57 30,384.57 30,375.03 30,376.62 249.9K
16:39 30,395.95 30,403.91 30,395.95 30,403.91 115.2K
16:40 30,411.86 30,415.53 30,411.86 30,415.53 169.0K
16:41 30,415.53 30,417.34 30,402.10 30,402.10 750.2K
16:42 30,364.92 30,366.52 30,364.92 30,366.03 697.8K
16:43 30,366.03 30,370.80 30,366.03 30,367.62 46.6K
16:44 30,380.34 30,383.52 30,380.34 30,383.52 125.5K
16:45 30,383.42 30,436.82 30,383.42 30,436.82 498.3K
16:46 30,436.82 30,436.82 30,432.05 30,433.64 31.6K
16:47 30,433.64 30,435.59 30,433.64 30,435.59 55.7K
16:48 30,435.59 30,438.78 30,435.59 30,438.78 117.7K
16:49 30,438.78 30,438.78 30,438.78 30,438.78 18.5K
16:50 30,438.78 30,438.78 30,427.64 30,427.64 196.8K
16:51 30,422.87 30,437.18 30,421.28 30,437.18 172.1K
16:52 30,418.18 30,422.79 30,410.22 30,422.79 4,978.3K
16:53 30,418.01 30,423.71 30,418.01 30,423.71 25.4K
16:54 30,426.89 30,430.07 30,426.89 30,430.07 55.5K
16:55 30,430.07 30,430.07 30,428.47 30,428.47 0.2K
16:56 30,422.10 30,422.10 30,422.10 30,422.10 6.2K
16:57 30,418.92 30,418.92 30,418.92 30,418.92 443.3K
16:58 30,418.92 30,418.92 30,386.74 30,386.74 309.3K
16:59 30,398.85 30,400.44 30,398.85 30,400.44 223.9K
17:00 30,400.44 30,400.44 30,387.71 30,397.26 713.7K
17:01 30,397.26 30,399.11 30,397.26 30,399.11 8.0K
17:02 30,399.11 30,415.01 30,399.11 30,415.01 98.5K
17:03 30,419.78 30,419.78 30,411.83 30,411.83 88.2K
17:04 30,411.83 30,411.83 30,410.24 30,410.24 12.3K
17:05 30,421.38 30,424.56 30,421.38 30,422.97 499.7K
17:06 30,422.97 30,422.97 30,422.97 30,422.97 0.0K
17:07 30,416.60 30,416.60 30,415.01 30,415.01 130.3K
17:08 30,415.01 30,430.25 30,415.01 30,430.25 82.1K
17:09 30,435.02 30,438.20 30,435.02 30,438.20 49.6K
17:10 30,438.20 30,438.20 30,435.02 30,435.02 92.6K
17:11 30,435.02 30,435.02 30,435.02 30,435.02 18.5K
17:12 30,435.02 30,435.02 30,435.02 30,435.02 6.2K
17:13 30,435.02 30,435.02 30,435.02 30,435.02 0.0K
17:14 30,435.02 30,435.02 30,428.66 30,430.25 43.2K
17:15 30,428.66 30,457.56 30,422.19 30,457.56 365.7K
17:16 30,465.51 30,465.51 30,460.69 30,460.69 464.4K
17:17 30,454.32 30,454.32 30,446.82 30,446.82 39.3K
17:18 30,446.82 30,453.18 30,446.82 30,453.18 13.2K
17:19 30,450.00 30,451.59 30,450.00 30,451.59 87.3K
17:20 30,451.59 30,458.86 30,451.59 30,458.86 173.4K
17:21 30,458.86 30,458.86 30,449.31 30,449.31 30.9K
17:22 30,442.95 30,442.95 30,441.36 30,441.36 55.5K
17:23 30,441.36 30,445.89 30,428.53 30,445.89 259.8K
17:24 30,444.98 30,451.34 30,444.98 30,451.34 21.6K
17:25 30,446.57 30,446.57 30,446.57 30,446.57 6.2K
17:26 30,446.57 30,446.57 30,444.98 30,444.98 92.5K
17:27 30,441.80 30,441.80 30,441.80 30,441.80 30.6K
17:28 30,441.80 30,441.80 30,441.80 30,441.80 13.8K
17:29 30,441.80 30,443.39 30,441.80 30,443.39 74.0K
17:30 30,438.53 30,438.53 30,387.77 30,394.36 1,137.2K
17:31 30,394.36 30,405.13 30,394.36 30,396.06 187.8K
17:32 30,396.06 30,396.06 30,396.06 30,396.06 3.2K
17:33 30,396.06 30,396.06 30,394.47 30,394.47 41.1K
17:34 30,395.33 30,395.33 30,371.46 30,392.29 1,732.8K
17:35 30,389.11 30,389.11 30,384.34 30,384.34 18.5K
17:36 30,384.34 30,390.85 30,384.34 30,390.85 841.8K
17:37 30,390.85 30,390.85 30,390.85 30,390.85 107.0K
17:38 30,403.58 30,403.58 30,395.62 30,395.62 110.8K
17:39 30,395.62 30,408.35 30,395.62 30,405.17 554.6K
17:40 30,388.67 30,388.67 30,387.08 30,387.08 964.2K
17:41 30,387.08 30,387.08 30,385.49 30,387.08 49.3K
17:42 30,387.08 30,405.31 30,387.08 30,405.31 182.7K
17:43 30,395.61 30,403.56 30,395.61 30,403.56 180.4K
17:44 30,404.25 30,407.44 30,404.25 30,407.44 45.3K
17:45 30,407.44 30,409.03 30,407.44 30,409.03 86.3K
17:46 30,410.62 30,417.90 30,410.62 30,417.90 59.8K
17:47 30,417.90 30,419.49 30,414.72 30,419.49 137.1K
17:48 30,419.49 30,421.08 30,419.49 30,421.08 222.6K
17:49 30,422.67 30,422.67 30,422.67 30,422.67 74.1K
17:50 30,429.03 30,445.79 30,429.03 30,445.79 139.8K
17:51 30,463.29 30,463.29 30,442.82 30,442.82 1,905.5K
17:52 30,433.04 30,441.00 30,433.04 30,441.00 187.0K
17:53 30,441.00 30,447.36 30,441.00 30,447.36 173.1K
17:54 30,447.36 30,447.36 30,437.82 30,437.82 154.4K
17:55 30,437.82 30,441.00 30,437.82 30,441.00 55.6K
17:56 30,445.77 30,445.77 30,441.00 30,441.00 37.1K
17:57 30,441.00 30,466.88 30,441.00 30,466.88 161.2K
17:58 30,471.04 30,471.04 30,466.26 30,466.26 56.5K
17:59 30,466.26 30,466.26 30,466.26 30,466.26 18.6K
18:00 30,466.26 30,494.67 30,466.26 30,494.67 340.6K
18:01 30,494.67 30,494.67 30,494.67 30,494.67 92.7K
18:02 30,494.67 30,494.67 30,486.72 30,486.72 74.1K
18:03 30,493.08 30,493.08 30,493.08 30,493.08 32.8K
18:04 30,493.08 30,493.08 30,490.31 30,490.31 0.7K
18:05 30,490.31 30,491.72 30,490.31 30,491.72 738.3K
18:06 30,506.04 30,509.50 30,506.04 30,509.50 964.7K
18:07 30,491.74 30,492.43 30,491.74 30,492.43 134.4K
18:08 30,494.02 30,494.02 30,494.02 30,494.02 12.4K
18:09 30,494.71 30,494.71 30,466.27 30,466.27 123.3K
18:10 30,487.51 30,487.51 30,487.51 30,487.51 16.9K
18:11 30,493.20 30,494.79 30,493.20 30,493.20 31.5K
18:12 30,493.20 30,494.79 30,493.20 30,494.79 68.0K
18:13 30,497.39 30,497.63 30,495.96 30,495.96 163.9K
18:14 30,495.96 30,511.87 30,495.96 30,511.87 3,190.2K
18:15 30,513.46 30,513.46 30,503.92 30,510.28 99.1K
18:16 30,515.49 30,515.49 30,513.73 30,513.73 422.8K
18:17 30,513.73 30,519.42 30,513.73 30,519.42 747.3K
18:18 30,517.83 30,517.83 30,517.83 30,517.83 145.8K
18:19 30,519.42 30,520.11 30,519.42 30,520.11 209.6K
18:20 30,520.80 30,523.08 30,520.80 30,523.08 632.0K
18:21 30,523.08 30,526.55 30,521.49 30,526.55 98.9K
18:22 30,526.55 30,526.55 30,524.96 30,524.96 7.1K
18:23 30,523.37 30,564.14 30,523.37 30,564.14 643.5K
18:24 30,565.52 30,565.52 30,565.52 30,565.52 132.5K
18:25 30,569.40 30,569.40 30,565.27 30,565.27 953.2K
18:26 30,562.09 30,582.76 30,562.09 30,582.76 840.9K
18:27 30,573.22 30,584.43 30,573.22 30,584.43 271.8K
18:28 30,584.43 30,584.43 30,581.25 30,582.84 1,323.5K
18:29 30,581.66 30,592.80 30,580.07 30,592.80 3,607.1K
18:30 30,592.80 30,594.88 30,592.80 30,594.88 666.3K
18:31 30,594.88 30,598.54 30,594.88 30,598.54 309.1K
18:32 30,598.54 30,598.54 30,595.36 30,595.36 305.7K
18:33 30,589.67 30,594.44 30,588.08 30,594.44 1,026.8K
18:34 30,568.56 30,604.83 30,568.56 30,604.83 1,572.0K
18:35 30,604.83 30,606.19 30,590.25 30,590.25 1,043.0K
18:36 30,562.80 30,583.63 30,562.80 30,583.63 2,135.7K
18:37 30,583.41 30,594.60 30,583.41 30,594.60 1,755.5K
18:38 30,596.20 30,640.01 30,596.20 30,640.01 6,940.4K
18:39 30,592.55 30,618.03 30,592.55 30,618.03 1,673.7K
18:40 30,648.01 30,648.01 30,648.01 30,648.01 813.7K
18:51 30,610.51 30,610.51 30,610.51 30,610.51 6,887.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし