MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,349.31
最終更新: 2025-10-02
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 30,520.49 30,520.49 30,444.14 30,444.14 222.7K
09:51 30,444.14 30,444.14 30,436.18 30,436.18 655.6K
09:52 30,434.59 30,440.96 30,434.59 30,440.96 1,582.4K
09:53 30,437.77 30,439.37 30,434.59 30,439.37 2,033.7K
09:54 30,436.18 30,442.55 30,436.18 30,437.77 160.8K
09:55 30,445.73 30,445.73 30,445.73 30,445.73 24.8K
09:56 30,447.32 30,450.50 30,442.55 30,450.50 105.2K
09:57 30,450.50 30,452.09 30,444.14 30,452.09 173.3K
09:58 30,452.09 30,455.27 30,452.09 30,453.68 148.6K
09:59 30,453.68 30,455.27 30,453.68 30,455.27 86.7K
10:00 30,460.04 30,460.04 30,366.48 30,417.12 3,166.5K
10:01 30,417.12 30,417.12 30,370.78 30,370.78 337.5K
10:02 30,446.67 30,452.02 30,439.75 30,439.75 821.8K
10:03 30,434.97 30,463.44 30,422.08 30,423.67 385.5K
10:04 30,409.24 30,425.58 30,409.24 30,425.58 697.0K
10:05 30,424.89 30,434.84 30,415.53 30,415.53 256.0K
10:06 30,415.53 30,415.53 30,399.41 30,405.83 148.1K
10:07 30,405.83 30,421.23 30,405.83 30,421.23 23.9K
10:08 30,412.35 30,416.45 30,412.35 30,416.45 4,454.8K
10:09 30,405.10 30,405.10 30,386.44 30,388.03 450.6K
10:10 30,397.79 30,399.38 30,397.79 30,399.38 1,381.5K
10:11 30,397.79 30,399.38 30,397.79 30,399.38 324.4K
10:12 30,400.97 30,403.48 30,397.79 30,403.48 202.6K
10:13 30,402.79 30,406.38 30,402.79 30,406.38 620.2K
10:14 30,406.38 30,406.38 30,382.60 30,382.60 508.1K
10:15 30,384.19 30,384.19 30,379.42 30,379.42 544.8K
10:16 30,369.87 30,369.87 30,360.66 30,360.66 712.9K
10:17 30,360.66 30,360.66 30,349.52 30,349.52 753.8K
10:18 30,344.73 30,347.48 30,336.09 30,336.09 558.3K
10:19 30,334.50 30,334.50 30,293.22 30,293.22 944.9K
10:20 30,303.38 30,309.82 30,303.38 30,309.82 4,147.7K
10:21 30,309.82 30,314.80 30,308.44 30,314.80 54.3K
10:22 30,310.03 30,310.92 30,306.15 30,310.92 345.1K
10:23 30,309.54 30,309.54 30,295.06 30,295.06 452.8K
10:24 30,295.27 30,323.20 30,293.68 30,323.20 1,152.0K
10:25 30,318.35 30,318.35 30,296.54 30,307.44 618.3K
10:26 30,301.90 30,301.90 30,289.85 30,289.85 222.4K
10:27 30,277.12 30,287.28 30,275.09 30,287.28 4,667.9K
10:28 30,287.28 30,287.28 30,283.18 30,285.01 480.0K
10:29 30,285.01 30,286.60 30,285.01 30,286.60 31.6K
10:30 30,291.37 30,292.96 30,291.37 30,291.37 259.0K
10:31 30,292.96 30,304.10 30,292.96 30,299.32 357.9K
10:32 30,296.14 30,297.94 30,294.76 30,294.76 1,176.2K
10:33 30,294.76 30,298.71 30,292.47 30,298.71 373.7K
10:34 30,298.71 30,298.71 30,292.78 30,292.78 31.8K
10:35 30,292.78 30,292.78 30,259.09 30,263.19 215.5K
10:36 30,266.37 30,271.60 30,261.60 30,271.60 889.0K
10:37 30,271.60 30,271.60 30,260.39 30,260.39 144.5K
10:38 30,258.80 30,261.98 30,258.80 30,260.39 68.6K
10:39 30,243.31 30,244.90 30,243.31 30,244.90 198.2K
10:40 30,265.16 30,269.03 30,265.16 30,269.03 127.7K
10:41 30,269.03 30,275.39 30,249.51 30,251.10 143.0K
10:42 30,249.96 30,249.96 30,239.98 30,239.98 83.4K
10:43 30,239.98 30,291.58 30,239.98 30,291.58 210.2K
10:44 30,286.81 30,299.53 30,286.81 30,299.53 160.5K
10:45 30,299.53 30,299.53 30,285.22 30,285.22 148.0K
10:46 30,285.22 30,285.22 30,282.03 30,282.03 271.4K
10:47 30,282.03 30,289.99 30,282.03 30,288.40 1,075.0K
10:48 30,288.40 30,291.58 30,288.40 30,291.58 364.1K
10:49 30,291.58 30,294.07 30,289.29 30,289.29 628.0K
10:50 30,290.40 30,290.40 30,290.40 30,290.40 217.9K
10:51 30,264.52 30,264.52 30,245.36 30,254.90 667.3K
10:52 30,250.13 30,287.18 30,250.13 30,287.18 91.7K
10:53 30,265.57 30,268.75 30,265.57 30,265.57 150.9K
10:54 30,263.98 30,267.44 30,261.20 30,264.39 154.7K
10:55 30,273.93 30,281.63 30,272.09 30,281.63 7,392.7K
10:56 30,293.63 30,298.41 30,290.45 30,292.04 15,316.3K
10:57 30,300.00 30,310.85 30,290.45 30,310.85 1,441.9K
10:58 30,319.49 30,322.78 30,317.90 30,322.78 996.5K
10:59 30,330.74 30,343.46 30,321.19 30,321.19 2,608.8K
11:00 30,325.96 30,333.81 30,325.96 30,333.81 267.6K
11:01 30,362.87 30,369.23 30,362.87 30,369.23 1,343.3K
11:02 30,359.69 30,379.86 30,358.10 30,379.86 448.6K
11:03 30,375.09 30,382.37 30,361.69 30,361.69 3,801.5K
11:04 30,368.05 30,368.05 30,366.46 30,366.46 161.5K
11:05 30,361.69 30,363.28 30,358.51 30,363.28 297.9K
11:06 30,368.05 30,368.05 30,359.87 30,359.87 845.0K
11:07 30,356.69 30,372.62 30,356.69 30,372.62 4,974.4K
11:08 30,374.21 30,374.21 30,369.36 30,369.36 3,350.6K
11:09 30,378.90 30,378.90 30,370.49 30,370.49 480.1K
11:10 30,376.85 30,376.85 30,371.19 30,375.96 169.4K
11:11 30,364.82 30,375.96 30,364.82 30,375.96 254.7K
11:12 30,377.55 30,380.73 30,377.55 30,377.55 180.3K
11:13 30,377.55 30,383.91 30,377.55 30,377.55 410.4K
11:14 30,387.09 30,403.08 30,387.09 30,403.08 785.2K
11:15 30,393.53 30,413.12 30,393.53 30,413.12 468.3K
11:16 30,405.99 30,409.17 30,404.40 30,409.17 211.5K
11:17 30,413.94 30,418.72 30,413.94 30,417.12 483.6K
11:18 30,417.12 30,417.12 30,409.17 30,409.17 525.6K
11:19 30,402.56 30,404.15 30,402.56 30,402.56 233.1K
11:20 30,400.97 30,407.58 30,400.97 30,404.40 654.2K
11:21 30,412.35 30,412.35 30,410.76 30,412.35 441.9K
11:22 30,411.54 30,416.31 30,411.54 30,416.31 155.2K
11:23 30,417.90 30,421.08 30,417.20 30,417.20 168.8K
11:24 30,420.39 30,420.39 30,408.33 30,409.92 144.0K
11:25 30,408.33 30,414.70 30,408.33 30,414.70 328.1K
11:26 30,419.47 30,433.12 30,419.47 30,433.12 1,107.4K
11:27 30,437.89 30,437.89 30,437.89 30,437.89 592.1K
11:28 30,441.07 30,441.07 30,433.60 30,433.60 383.2K
11:29 30,438.37 30,445.19 30,438.37 30,443.60 581.3K
11:30 30,443.60 30,449.68 30,442.01 30,447.40 173.5K
11:31 30,446.01 30,447.60 30,442.83 30,442.83 139.9K
11:32 30,444.42 30,446.01 30,444.42 30,446.01 162.0K
11:33 30,447.60 30,457.84 30,447.60 30,449.88 1,703.7K
11:34 30,438.75 30,446.70 30,438.75 30,440.34 940.6K
11:35 30,443.52 30,448.29 30,443.52 30,448.29 286.6K
11:36 30,455.35 30,455.35 30,413.82 30,417.00 1,272.1K
11:37 30,407.24 30,418.38 30,407.24 30,418.38 843.5K
11:38 30,424.85 30,442.70 30,421.61 30,442.70 298.0K
11:39 30,442.70 30,442.70 30,434.75 30,436.34 374.5K
11:40 30,431.57 30,431.57 30,412.48 30,427.28 1,473.0K
11:41 30,428.87 30,433.65 30,428.87 30,433.65 131.7K
11:42 30,435.24 30,443.43 30,435.24 30,443.43 156.9K
11:43 30,430.49 30,430.94 30,430.49 30,430.94 193.3K
11:44 30,432.53 30,436.00 30,432.53 30,436.00 172.3K
11:45 30,436.00 30,436.00 30,436.00 30,436.00 174.9K
11:46 30,418.92 30,418.92 30,417.33 30,417.33 125.7K
11:47 30,436.00 30,437.59 30,436.00 30,437.59 525.5K
11:48 30,442.36 30,445.54 30,434.12 30,434.12 2,037.4K
11:49 30,435.72 30,438.68 30,435.72 30,438.68 183.2K
11:50 30,438.68 30,438.68 30,437.09 30,437.09 250.0K
11:51 30,438.68 30,438.68 30,433.91 30,435.50 175.0K
11:52 30,437.09 30,438.68 30,432.32 30,435.50 337.4K
11:53 30,438.68 30,438.68 30,433.91 30,433.91 125.0K
11:54 30,435.50 30,435.50 30,435.50 30,435.50 162.4K
11:55 30,435.50 30,436.68 30,433.50 30,436.68 269.4K
11:56 30,438.27 30,438.27 30,427.14 30,427.14 480.8K
11:57 30,430.32 30,430.32 30,425.44 30,428.62 169.7K
11:58 30,430.21 30,441.61 30,430.21 30,436.84 256.9K
11:59 30,443.20 30,443.20 30,425.94 30,425.94 396.3K
12:00 30,432.30 30,443.20 30,432.30 30,443.20 195.1K
12:01 30,443.20 30,443.20 30,443.20 30,443.20 156.1K
12:02 30,438.43 30,457.77 30,438.43 30,457.77 384.9K
12:03 30,451.30 30,485.82 30,451.30 30,485.82 3,544.9K
12:04 30,502.90 30,535.74 30,502.90 30,535.74 1,836.6K
12:05 30,548.71 30,570.33 30,548.71 30,570.33 1,385.1K
12:06 30,570.33 30,570.33 30,507.49 30,507.49 1,381.0K
12:07 30,505.65 30,506.59 30,503.36 30,506.59 635.0K
12:08 30,508.18 30,514.31 30,508.18 30,511.13 465.9K
12:09 30,507.94 30,511.13 30,503.84 30,503.84 211.0K
12:10 30,503.84 30,507.02 30,502.25 30,507.02 195.7K
12:11 30,505.43 30,505.43 30,503.84 30,505.43 175.0K
12:12 30,496.15 30,500.92 30,496.15 30,497.74 220.9K
12:13 30,505.94 30,512.30 30,499.58 30,499.58 367.0K
12:14 30,505.94 30,505.94 30,496.80 30,498.40 437.6K
12:15 30,487.26 30,490.44 30,484.08 30,484.08 199.6K
12:16 30,490.44 30,490.44 30,474.29 30,474.29 282.2K
12:17 30,475.88 30,488.19 30,475.88 30,488.19 200.5K
12:18 30,489.78 30,492.86 30,489.78 30,492.86 157.0K
12:19 30,488.08 30,488.08 30,458.30 30,458.30 241.7K
12:20 30,454.20 30,457.38 30,454.20 30,457.38 125.7K
12:21 30,460.56 30,470.11 30,460.56 30,470.11 265.3K
12:22 30,466.93 30,470.11 30,466.93 30,470.11 212.4K
12:23 30,471.70 30,471.70 30,465.34 30,470.11 518.4K
12:24 30,460.57 30,471.70 30,460.57 30,471.70 224.9K
12:25 30,471.70 30,471.70 30,465.56 30,468.84 217.9K
12:26 30,468.84 30,468.84 30,465.66 30,465.66 216.7K
12:27 30,464.07 30,464.07 30,440.48 30,441.84 539.0K
12:28 30,441.84 30,441.84 30,431.37 30,439.33 555.4K
12:29 30,432.96 30,447.72 30,432.96 30,447.72 430.4K
12:30 30,446.13 30,446.13 30,436.59 30,436.59 610.3K
12:31 30,431.82 30,433.41 30,427.05 30,427.05 858.9K
12:32 30,414.32 30,414.32 30,354.09 30,363.74 6,454.5K
12:33 30,370.11 30,370.11 30,334.82 30,337.60 5,078.3K
12:34 30,341.49 30,341.49 30,311.92 30,311.92 4,749.5K
12:35 30,324.75 30,324.75 30,268.17 30,268.17 3,598.1K
12:36 30,264.99 30,277.72 30,260.22 30,277.72 6,390.9K
12:37 30,274.54 30,317.48 30,274.54 30,290.52 7,940.6K
12:38 30,279.81 30,284.47 30,274.93 30,284.47 4,913.5K
12:39 30,295.61 30,313.21 30,294.02 30,313.21 1,015.1K
12:40 30,313.21 30,313.21 30,294.30 30,294.30 857.1K
12:41 30,294.30 30,310.21 30,294.30 30,310.21 471.6K
12:42 30,314.57 30,314.57 30,281.52 30,284.70 642.2K
12:43 30,284.70 30,293.80 30,284.70 30,293.80 512.6K
12:44 30,296.98 30,318.16 30,292.21 30,318.16 289.6K
12:45 30,325.97 30,325.97 30,321.20 30,321.20 205.7K
12:46 30,316.43 30,332.66 30,314.84 30,331.07 212.0K
12:47 30,332.66 30,334.25 30,308.47 30,308.47 146.4K
12:48 30,311.66 30,311.66 30,290.48 30,298.43 168.5K
12:49 30,287.30 30,316.43 30,287.30 30,316.43 255.3K
12:50 30,319.61 30,325.97 30,319.61 30,325.97 124.3K
12:51 30,336.00 30,340.16 30,336.00 30,340.16 3,990.0K
12:52 30,335.39 30,343.34 30,335.39 30,341.75 174.2K
12:53 30,341.75 30,348.17 30,341.75 30,348.17 1,473.7K
12:54 30,349.76 30,375.59 30,349.76 30,375.59 246.2K
12:55 30,373.99 30,373.99 30,372.40 30,373.99 161.9K
12:56 30,375.38 30,376.97 30,370.61 30,376.97 212.5K
12:57 30,378.56 30,383.33 30,378.56 30,381.74 841.8K
12:58 30,378.56 30,383.33 30,378.56 30,381.74 305.2K
12:59 30,378.56 30,380.15 30,373.79 30,373.79 161.9K
13:00 30,373.79 30,373.79 30,365.84 30,365.84 224.1K
13:01 30,359.47 30,378.56 30,359.47 30,378.56 1,480.8K
13:02 30,376.97 30,376.97 30,375.38 30,376.97 124.5K
13:03 30,376.97 30,376.97 30,353.55 30,353.55 231.3K
13:04 30,347.19 30,361.51 30,347.19 30,361.51 164.8K
13:05 30,361.51 30,361.51 30,358.33 30,358.33 211.6K
13:06 30,358.33 30,364.69 30,358.33 30,364.63 158.4K
13:07 30,413.16 30,413.16 30,413.16 30,413.16 216.6K
13:08 30,424.54 30,424.54 30,408.76 30,408.76 280.4K
13:09 30,408.76 30,408.76 30,400.73 30,408.76 176.7K
13:10 30,408.76 30,410.35 30,408.76 30,410.35 168.2K
13:11 30,408.76 30,408.76 30,406.94 30,408.53 132.9K
13:12 30,421.55 30,421.55 30,421.55 30,421.55 210.4K
13:13 30,390.80 30,390.80 30,384.43 30,389.20 211.0K
13:14 30,390.80 30,390.80 30,374.74 30,374.74 221.6K
13:15 30,390.80 30,390.80 30,384.43 30,387.61 353.6K
13:16 30,387.61 30,389.20 30,381.25 30,381.25 161.9K
13:17 30,386.02 30,389.20 30,386.02 30,389.20 155.7K
13:18 30,389.20 30,396.15 30,389.20 30,396.15 171.9K
13:19 30,396.15 30,396.15 30,394.09 30,394.09 125.6K
13:20 30,389.32 30,389.32 30,374.23 30,374.23 311.4K
13:21 30,375.82 30,375.82 30,374.23 30,375.74 547.1K
13:22 30,375.74 30,382.10 30,375.74 30,382.10 155.7K
13:23 30,383.69 30,401.46 30,383.69 30,399.87 157.6K
13:24 30,399.87 30,399.87 30,387.92 30,387.92 175.5K
13:25 30,389.52 30,389.52 30,379.97 30,389.52 592.3K
13:26 30,387.92 30,389.52 30,387.92 30,389.52 461.0K
13:27 30,389.52 30,389.52 30,384.16 30,384.16 1,041.6K
13:28 30,385.75 30,390.72 30,375.96 30,390.72 700.7K
13:29 30,390.72 30,390.72 30,390.72 30,390.72 218.2K
13:30 30,390.72 30,390.72 30,390.72 30,390.72 168.3K
13:31 30,390.72 30,390.72 30,389.13 30,389.13 130.9K
13:32 30,384.35 30,389.13 30,384.35 30,389.13 299.1K
13:33 30,403.02 30,406.20 30,403.02 30,406.20 126.2K
13:34 30,427.20 30,427.20 30,425.61 30,425.61 161.3K
13:35 30,425.61 30,425.61 30,412.44 30,412.44 281.1K
13:36 30,412.44 30,412.44 30,408.08 30,408.08 226.6K
13:37 30,415.01 30,415.01 30,415.01 30,415.01 186.0K
13:38 30,415.01 30,416.60 30,413.42 30,413.42 699.6K
13:39 30,416.60 30,419.11 30,416.60 30,419.11 281.8K
13:40 30,417.52 30,419.11 30,417.52 30,419.11 713.1K
13:41 30,419.11 30,419.11 30,415.93 30,415.93 340.2K
13:42 30,412.75 30,417.52 30,412.75 30,417.52 199.4K
13:43 30,403.20 30,409.56 30,403.20 30,409.56 1,295.0K
13:44 30,407.97 30,407.97 30,407.97 30,407.97 299.3K
13:45 30,407.97 30,407.97 30,396.84 30,407.28 299.5K
13:46 30,412.05 30,413.64 30,412.05 30,413.64 305.2K
13:47 30,413.64 30,426.49 30,413.64 30,426.49 244.1K
13:48 30,413.77 30,418.54 30,408.99 30,418.54 491.8K
13:49 30,421.72 30,421.72 30,413.07 30,413.07 233.1K
13:50 30,417.85 30,419.44 30,417.85 30,419.44 155.7K
13:51 30,417.85 30,419.44 30,417.85 30,419.44 137.0K
13:52 30,419.44 30,422.62 30,419.44 30,422.62 292.7K
13:53 30,422.62 30,423.52 30,422.62 30,423.52 127.8K
13:54 30,423.52 30,423.52 30,419.65 30,421.24 229.4K
13:55 30,421.24 30,421.24 30,395.31 30,395.31 400.4K
13:56 30,398.50 30,407.37 30,398.50 30,407.37 159.6K
13:57 30,412.14 30,418.50 30,412.14 30,418.50 199.3K
13:58 30,425.79 30,427.38 30,425.73 30,425.73 127.8K
13:59 30,425.73 30,425.73 30,425.73 30,425.73 155.9K
14:00 30,425.73 30,427.33 30,425.73 30,427.33 200.1K
14:01 30,427.33 30,427.33 30,425.74 30,425.74 168.3K
14:02 30,427.33 30,450.10 30,427.33 30,450.10 159.1K
14:03 30,450.10 30,450.10 30,450.10 30,450.10 280.6K
14:04 30,450.10 30,450.10 30,450.10 30,450.10 405.3K
14:05 30,450.10 30,450.10 30,446.92 30,450.10 860.3K
14:06 30,450.10 30,450.10 30,450.10 30,450.10 1,172.2K
14:07 30,446.92 30,446.92 30,427.33 30,427.33 182.7K
14:08 30,425.74 30,428.98 30,424.21 30,428.98 229.0K
14:09 30,425.80 30,425.80 30,421.03 30,421.03 274.2K
14:10 30,428.98 30,428.98 30,418.27 30,421.46 1,714.4K
14:11 30,423.05 30,423.05 30,415.09 30,418.27 230.5K
14:12 30,416.68 30,416.68 30,413.50 30,413.50 186.9K
14:13 30,418.27 30,418.27 30,408.73 30,408.73 496.9K
14:14 30,408.73 30,415.09 30,405.55 30,415.09 186.7K
14:15 30,415.09 30,418.27 30,415.09 30,416.68 211.8K
14:16 30,421.46 30,423.05 30,421.46 30,421.46 261.7K
14:17 30,421.46 30,423.05 30,421.46 30,422.13 126.8K
14:18 30,422.13 30,422.13 30,420.54 30,420.54 155.8K
14:19 30,422.13 30,422.13 30,422.13 30,422.13 181.5K
14:20 30,422.13 30,422.13 30,417.36 30,417.36 187.0K
14:21 30,420.54 30,420.54 30,399.66 30,399.66 277.8K
14:22 30,399.66 30,399.66 30,396.48 30,396.48 124.5K
14:23 30,359.25 30,383.75 30,359.25 30,375.80 819.9K
14:24 30,377.39 30,377.39 30,374.21 30,374.21 169.6K
14:25 30,372.62 30,374.21 30,372.62 30,372.63 180.6K
14:26 30,375.81 30,375.81 30,366.93 30,368.52 1,944.4K
14:27 30,368.52 30,376.47 30,368.52 30,376.47 721.8K
14:28 30,374.88 30,374.88 30,374.88 30,374.88 635.1K
14:29 30,374.88 30,374.88 30,372.10 30,372.10 541.0K
14:30 30,372.10 30,373.69 30,372.10 30,373.69 1,425.9K
14:31 30,373.69 30,376.87 30,373.69 30,376.87 199.3K
14:32 30,376.87 30,376.87 30,376.87 30,376.87 124.6K
14:33 30,378.46 30,391.29 30,378.46 30,391.29 1,957.9K
14:34 30,392.88 30,392.88 30,388.11 30,388.11 953.8K
14:35 30,387.19 30,392.04 30,387.19 30,387.27 426.7K
14:36 30,392.04 30,392.04 30,390.45 30,390.45 162.1K
14:37 30,392.04 30,392.04 30,373.35 30,373.35 1,841.9K
14:38 30,373.35 30,373.35 30,373.35 30,373.35 155.9K
14:39 30,373.35 30,373.35 30,369.19 30,369.19 126.8K
14:40 30,369.19 30,369.19 30,369.19 30,369.19 168.3K
14:41 30,366.01 30,370.93 30,366.01 30,370.93 281.5K
14:42 30,370.93 30,370.93 30,362.97 30,366.16 206.6K
14:43 30,364.57 30,364.57 30,359.63 30,359.63 172.0K
14:44 30,359.63 30,362.60 30,359.63 30,362.60 131.4K
14:45 30,362.60 30,362.60 30,361.68 30,361.68 944.8K
14:46 30,361.45 30,361.68 30,355.32 30,360.09 282.0K
14:47 30,360.09 30,361.68 30,360.09 30,361.68 124.7K
14:48 30,361.68 30,361.68 30,361.68 30,361.68 155.9K
14:49 30,360.09 30,360.09 30,358.50 30,358.50 137.1K
14:50 30,364.40 30,364.40 30,351.51 30,356.28 204.7K
14:51 30,354.69 30,356.28 30,354.69 30,356.28 211.9K
14:52 30,356.28 30,356.28 30,356.28 30,356.28 193.2K
14:53 30,355.59 30,355.59 30,349.90 30,349.90 1,041.2K
14:54 30,349.90 30,387.98 30,349.90 30,387.98 1,107.0K
14:55 30,389.57 30,392.75 30,389.57 30,392.75 156.0K
14:56 30,392.75 30,404.76 30,392.75 30,404.76 364.2K
14:57 30,404.76 30,408.95 30,404.76 30,408.95 534.6K
14:58 30,410.54 30,418.50 30,410.54 30,418.50 5,904.7K
14:59 30,413.72 30,415.31 30,412.19 30,412.19 180.3K
15:00 30,404.23 30,404.23 30,396.28 30,396.28 1,128.9K
15:01 30,384.90 30,391.26 30,384.90 30,391.26 1,023.0K
15:02 30,396.03 30,397.62 30,396.03 30,397.01 181.7K
15:03 30,403.37 30,404.96 30,400.19 30,404.96 255.9K
15:04 30,406.55 30,412.91 30,406.55 30,412.46 125.1K
15:05 30,412.46 30,413.36 30,410.18 30,410.18 337.6K
15:06 30,405.41 30,410.18 30,405.41 30,410.18 243.5K
15:07 30,409.31 30,417.37 30,409.31 30,413.96 205.7K
15:08 30,417.15 30,417.15 30,409.19 30,409.19 224.8K
15:09 30,409.19 30,409.19 30,407.60 30,409.19 438.3K
15:10 30,409.19 30,409.19 30,406.69 30,406.69 225.2K
15:11 30,411.46 30,411.46 30,395.30 30,395.30 214.7K
15:12 30,369.48 30,371.07 30,369.48 30,369.48 665.1K
15:13 30,371.07 30,380.61 30,371.07 30,380.61 499.5K
15:14 30,380.61 30,380.61 30,380.61 30,380.61 388.8K
15:15 30,377.43 30,380.61 30,377.43 30,379.02 337.3K
15:16 30,379.02 30,380.61 30,379.02 30,380.61 124.9K
15:17 30,375.84 30,375.84 30,375.84 30,375.84 256.0K
15:18 30,375.84 30,379.02 30,374.25 30,375.79 151.7K
15:19 30,375.79 30,393.55 30,375.79 30,393.55 163.5K
15:20 30,393.55 30,393.55 30,393.55 30,393.55 162.4K
15:21 30,393.55 30,393.55 30,390.37 30,391.96 131.2K
15:22 30,388.78 30,393.55 30,388.78 30,393.55 194.6K
15:23 30,393.55 30,393.55 30,391.96 30,393.55 124.9K
15:24 30,391.96 30,391.96 30,386.27 30,387.86 252.3K
15:25 30,387.86 30,387.86 30,387.86 30,387.86 162.4K
15:26 30,387.63 30,387.63 30,387.63 30,387.63 125.2K
15:27 30,387.63 30,387.63 30,383.47 30,383.47 160.4K
15:28 30,383.47 30,383.47 30,380.29 30,380.29 131.2K
15:29 30,378.70 30,381.06 30,373.93 30,381.06 432.5K
15:30 30,382.65 30,393.79 30,382.65 30,393.79 1,824.2K
15:31 30,395.38 30,398.56 30,395.38 30,398.56 125.0K
15:32 30,398.56 30,400.15 30,398.56 30,400.15 156.3K
15:33 30,400.15 30,400.15 30,400.15 30,400.15 125.1K
15:34 30,400.15 30,400.15 30,400.15 30,400.15 156.4K
15:35 30,401.74 30,409.69 30,401.74 30,409.69 4,154.4K
15:36 30,409.69 30,420.83 30,409.69 30,420.83 1,265.2K
15:37 30,419.24 30,424.01 30,419.24 30,424.01 188.0K
15:38 30,424.01 30,428.78 30,424.01 30,428.78 978.2K
15:39 30,430.37 30,438.78 30,430.37 30,438.78 677.9K
15:40 30,453.35 30,456.29 30,431.98 30,434.73 2,548.6K
15:41 30,431.55 30,434.73 30,429.96 30,429.96 515.0K
15:42 30,431.55 30,431.55 30,425.19 30,429.96 169.5K
15:43 30,419.18 30,419.18 30,416.00 30,419.18 275.2K
15:44 30,420.77 30,431.90 30,420.77 30,427.13 3,382.4K
15:45 30,438.26 30,441.45 30,433.49 30,441.45 4,552.1K
15:46 30,441.45 30,441.45 30,439.85 30,439.85 232.7K
15:47 30,438.26 30,438.26 30,431.90 30,431.90 477.8K
15:48 30,431.90 30,433.49 30,431.90 30,433.49 1,157.2K
15:49 30,439.85 30,465.17 30,439.85 30,465.17 1,422.4K
15:50 30,466.76 30,466.76 30,463.58 30,466.76 585.4K
15:51 30,463.58 30,465.17 30,457.22 30,457.22 579.1K
15:52 30,460.17 30,460.17 30,452.22 30,452.22 510.4K
15:53 30,453.81 30,453.81 30,431.22 30,432.81 3,049.3K
15:54 30,431.22 30,440.53 30,430.99 30,440.53 1,475.0K
15:55 30,442.12 30,442.12 30,430.99 30,435.76 345.8K
15:56 30,438.70 30,455.67 30,438.70 30,455.67 935.6K
15:57 30,455.67 30,458.85 30,455.67 30,455.67 881.1K
15:58 30,447.67 30,450.13 30,447.67 30,450.13 1,253.3K
15:59 30,442.19 30,444.47 30,441.30 30,441.30 198.5K
16:00 30,446.07 30,446.07 30,442.89 30,444.48 1,089.2K
16:01 30,444.48 30,446.07 30,439.71 30,439.71 3,054.1K
16:02 30,446.07 30,446.07 30,430.17 30,436.53 1,590.9K
16:03 30,447.23 30,448.83 30,445.64 30,448.83 2,401.2K
16:04 30,448.83 30,448.83 30,440.87 30,447.23 622.9K
16:05 30,442.89 30,442.89 30,439.71 30,439.71 316.0K
16:06 30,439.71 30,441.30 30,438.12 30,438.12 163.6K
16:07 30,438.12 30,442.08 30,438.12 30,442.08 283.8K
16:08 30,443.67 30,446.85 30,442.08 30,446.85 1,251.8K
16:09 30,446.85 30,446.85 30,443.67 30,443.67 169.9K
16:10 30,443.67 30,443.67 30,442.08 30,442.08 1,722.2K
16:11 30,445.26 30,446.85 30,445.26 30,446.85 169.9K
16:12 30,448.44 30,448.44 30,442.08 30,442.08 610.2K
16:13 30,443.67 30,471.30 30,443.67 30,471.30 1,281.1K
16:14 30,477.09 30,478.68 30,477.09 30,478.68 1,953.3K
16:15 30,443.08 30,449.55 30,443.08 30,447.96 212.8K
16:16 30,449.55 30,456.21 30,449.55 30,456.21 1,671.1K
16:17 30,448.25 30,451.44 30,448.25 30,451.44 472.1K
16:18 30,451.44 30,451.44 30,439.38 30,442.56 294.4K
16:19 30,442.56 30,442.56 30,430.28 30,430.28 16,952.8K
16:20 30,448.22 30,448.22 30,437.08 30,437.08 2,488.7K
16:21 30,429.42 30,429.42 30,415.10 30,415.10 4,320.2K
16:22 30,417.26 30,417.26 30,409.31 30,409.31 3,405.9K
16:23 30,407.72 30,407.72 30,401.35 30,401.35 746.9K
16:24 30,400.63 30,413.36 30,400.63 30,413.36 1,536.6K
16:25 30,414.95 30,435.06 30,414.95 30,435.06 1,311.0K
16:26 30,414.69 30,417.87 30,414.69 30,417.87 458.5K
16:27 30,417.87 30,437.55 30,417.87 30,437.55 1,666.5K
16:28 30,437.55 30,437.55 30,437.55 30,437.55 157.3K
16:29 30,440.73 30,440.73 30,439.14 30,439.14 220.2K
16:30 30,437.55 30,440.73 30,437.55 30,440.73 220.9K
16:31 30,439.14 30,440.73 30,439.14 30,440.73 522.2K
16:32 30,431.90 30,431.90 30,422.46 30,422.46 378.3K
16:33 30,430.41 30,433.59 30,427.17 30,427.17 4,837.3K
16:34 30,425.58 30,428.77 30,425.58 30,425.58 711.4K
16:35 30,425.58 30,425.58 30,425.58 30,425.58 220.4K
16:36 30,425.58 30,436.97 30,425.58 30,436.97 164.5K
16:37 30,440.20 30,440.20 30,440.20 30,440.20 223.4K
16:38 30,440.20 30,465.65 30,440.20 30,453.83 9,203.2K
16:39 30,455.66 30,455.66 30,454.07 30,454.51 965.0K
16:40 30,457.69 30,474.22 30,457.28 30,474.22 1,276.0K
16:41 30,474.22 30,475.81 30,474.22 30,475.81 25.2K
16:42 30,474.22 30,474.22 30,474.22 30,474.22 50.4K
16:43 30,474.22 30,474.22 30,471.04 30,471.04 193.1K
16:44 30,471.04 30,471.04 30,468.72 30,468.72 63.9K
16:45 30,468.72 30,470.31 30,468.72 30,470.31 138.6K
16:46 30,470.31 30,470.31 30,447.20 30,447.20 574.9K
16:47 30,450.38 30,450.61 30,444.92 30,446.51 126.4K
16:48 30,446.51 30,449.92 30,446.51 30,449.92 359.9K
16:49 30,451.51 30,451.51 30,447.17 30,450.40 107.4K
16:50 30,455.23 30,455.23 30,455.23 30,455.23 64.1K
16:51 30,439.32 30,444.10 30,439.32 30,444.10 1,240.3K
16:52 30,444.10 30,444.10 30,440.91 30,440.91 37.8K
16:53 30,445.69 30,445.69 30,436.03 30,436.03 124.7K
16:54 30,439.22 30,447.17 30,439.22 30,447.17 478.9K
16:55 30,442.40 30,442.40 30,442.40 30,442.40 333.8K
16:56 30,445.58 30,454.56 30,445.58 30,454.56 263.8K
16:57 30,454.56 30,469.27 30,454.56 30,469.27 88.5K
16:58 30,464.50 30,464.50 30,461.03 30,461.03 95.2K
16:59 30,461.03 30,462.62 30,449.68 30,449.68 40.6K
17:00 30,451.27 30,451.27 30,448.09 30,448.09 65.1K
17:01 30,448.09 30,449.96 30,446.50 30,449.96 20.6K
17:02 30,453.15 30,453.15 30,446.78 30,446.78 1,531.2K
17:03 30,446.78 30,446.78 30,443.60 30,446.78 18.9K
17:04 30,441.24 30,451.56 30,441.24 30,451.56 26.1K
17:05 30,451.56 30,451.56 30,451.56 30,451.56 0.0K
17:06 30,456.33 30,456.33 30,450.09 30,450.09 278.8K
17:07 30,451.68 30,454.63 30,434.52 30,434.52 2,020.5K
17:08 30,439.30 30,452.10 30,439.30 30,452.10 1,059.9K
17:09 30,452.10 30,452.10 30,443.22 30,443.22 278.6K
17:10 30,432.08 30,440.03 30,432.08 30,435.26 1,116.6K
17:11 30,435.26 30,435.26 30,412.73 30,412.73 3,490.6K
17:12 30,420.68 30,420.68 30,415.91 30,415.91 718.1K
17:13 30,419.09 30,420.68 30,419.09 30,420.68 579.6K
17:14 30,420.68 30,420.68 30,412.73 30,415.91 182.7K
17:15 30,415.91 30,417.50 30,409.54 30,417.50 2,779.1K
17:16 30,420.68 30,420.68 30,419.09 30,420.68 214.3K
17:17 30,423.86 30,423.86 30,414.32 30,414.32 264.7K
17:18 30,438.04 30,449.18 30,438.04 30,449.18 1,303.6K
17:19 30,449.18 30,449.18 30,449.18 30,449.18 744.6K
17:20 30,447.59 30,447.59 30,446.00 30,446.00 265.0K
17:21 30,442.81 30,442.81 30,439.63 30,439.63 939.4K
17:22 30,439.63 30,439.63 30,419.47 30,419.47 535.7K
17:23 30,418.99 30,434.89 30,418.99 30,434.89 8,121.1K
17:24 30,433.30 30,436.48 30,433.30 30,436.48 4,210.7K
17:25 30,436.48 30,436.48 30,436.48 30,436.48 277.9K
17:26 30,436.48 30,440.64 30,434.89 30,440.64 988.9K
17:27 30,445.41 30,445.41 30,441.13 30,441.13 982.9K
17:28 30,447.49 30,458.19 30,447.49 30,458.19 3,227.6K
17:29 30,458.19 30,461.37 30,458.19 30,461.37 1,986.4K
17:30 30,470.91 30,474.09 30,470.91 30,474.09 3,941.2K
17:31 30,470.91 30,480.45 30,470.91 30,480.45 3,724.3K
17:32 30,480.45 30,480.45 30,478.86 30,478.86 272.4K
17:33 30,498.27 30,504.64 30,498.27 30,501.45 3,227.6K
17:34 30,504.64 30,504.64 30,501.45 30,501.45 278.9K
17:35 30,504.64 30,504.64 30,499.86 30,499.86 291.5K
17:36 30,503.05 30,503.05 30,498.27 30,503.05 253.4K
17:37 30,503.05 30,503.05 30,499.86 30,501.45 451.4K
17:38 30,498.94 30,499.17 30,498.94 30,499.17 1,293.9K
17:39 30,499.17 30,499.17 30,497.38 30,497.38 767.3K
17:40 30,495.79 30,501.48 30,495.79 30,501.48 236.6K
17:41 30,501.48 30,501.48 30,485.30 30,485.30 369.2K
17:42 30,485.30 30,485.30 30,482.12 30,483.71 760.0K
17:43 30,483.71 30,483.71 30,482.12 30,483.71 247.0K
17:44 30,483.71 30,483.71 30,482.12 30,482.12 1,285.6K
17:45 30,480.53 30,482.12 30,480.53 30,482.12 595.3K
17:46 30,482.12 30,495.06 30,482.12 30,483.68 251.4K
17:47 30,483.68 30,483.68 30,478.91 30,478.91 4,714.7K
17:48 30,477.32 30,477.56 30,477.32 30,477.56 312.3K
17:49 30,477.56 30,477.56 30,475.73 30,475.73 633.5K
17:50 30,475.73 30,475.73 30,459.55 30,459.55 1,455.7K
17:51 30,475.73 30,475.73 30,474.13 30,475.73 735.6K
17:52 30,475.73 30,475.73 30,473.89 30,475.73 2,267.9K
17:53 30,475.73 30,475.73 30,470.18 30,470.18 589.2K
17:54 30,473.36 30,473.36 30,471.77 30,473.36 1,335.3K
17:55 30,463.66 30,463.66 30,458.43 30,460.02 5,022.1K
17:56 30,460.02 30,460.26 30,458.20 30,460.26 1,147.6K
17:57 30,461.85 30,461.85 30,439.08 30,439.08 986.1K
17:58 30,439.08 30,465.86 30,439.08 30,465.86 1,610.6K
17:59 30,465.86 30,479.49 30,465.86 30,479.49 2,179.2K
18:00 30,479.49 30,479.49 30,475.86 30,475.86 627.4K
18:01 30,474.27 30,474.27 30,469.49 30,472.67 664.4K
18:02 30,471.08 30,471.08 30,467.90 30,467.90 3,872.5K
18:03 30,467.90 30,469.49 30,467.90 30,469.49 746.6K
18:04 30,469.49 30,487.26 30,469.49 30,484.08 1,419.0K
18:05 30,485.67 30,485.67 30,485.67 30,485.67 661.6K
18:06 30,487.26 30,487.26 30,472.73 30,472.73 2,086.2K
18:07 30,472.73 30,484.11 30,472.73 30,484.11 646.2K
18:08 30,484.11 30,484.11 30,482.52 30,484.11 701.7K
18:09 30,484.11 30,484.11 30,484.11 30,484.11 1,206.5K
18:10 30,484.11 30,503.52 30,484.11 30,496.39 2,376.5K
18:11 30,497.98 30,499.57 30,496.39 30,499.57 3,404.4K
18:12 30,497.98 30,501.16 30,497.98 30,501.16 2,183.5K
18:13 30,501.16 30,501.16 30,496.39 30,497.98 468.3K
18:14 30,496.39 30,496.39 30,475.46 30,475.46 4,515.9K
18:15 30,480.23 30,480.23 30,473.87 30,473.87 967.2K
18:16 30,472.28 30,473.87 30,470.69 30,470.69 657.0K
18:17 30,472.28 30,472.28 30,467.51 30,469.10 404.2K
18:18 30,467.51 30,467.51 30,457.91 30,457.91 695.4K
18:19 30,459.50 30,488.61 30,459.50 30,475.66 2,123.5K
18:20 30,480.51 30,497.44 30,477.33 30,497.44 751.6K
18:21 30,486.06 30,487.65 30,486.06 30,486.75 729.0K
18:22 30,485.16 30,488.34 30,485.16 30,486.75 385.1K
18:23 30,486.75 30,488.34 30,485.16 30,485.16 460.8K
18:24 30,485.16 30,485.16 30,485.16 30,485.16 523.7K
18:25 30,485.16 30,486.75 30,485.16 30,486.75 18.9K
18:26 30,488.34 30,488.34 30,488.34 30,488.34 151.5K
18:27 30,488.34 30,488.34 30,481.98 30,481.98 1,123.7K
18:28 30,481.98 30,485.44 30,481.98 30,485.44 272.7K
18:29 30,485.44 30,485.44 30,482.99 30,482.99 157.7K
18:30 30,482.99 30,503.67 30,482.99 30,497.31 1,882.9K
18:31 30,494.80 30,496.39 30,494.80 30,496.34 199.6K
18:32 30,487.33 30,487.33 30,477.68 30,483.59 189.8K
18:33 30,480.41 30,480.41 30,475.64 30,475.64 157.9K
18:34 30,474.05 30,475.64 30,474.05 30,475.64 259.0K
18:35 30,474.05 30,477.23 30,474.05 30,475.64 259.0K
18:36 30,473.35 30,501.28 30,473.35 30,501.28 1,585.9K
18:37 30,507.21 30,511.85 30,505.62 30,511.85 1,635.7K
18:38 30,511.85 30,513.45 30,511.85 30,513.45 290.6K
18:39 30,516.68 30,537.93 30,516.68 30,537.93 832.0K
18:40 30,553.55 30,553.55 30,553.55 30,553.55 1,618.2K
18:51 30,549.07 30,549.07 30,549.07 30,549.07 5,019.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし