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 30,671.86 30,671.86 30,668.68 30,668.68 25.6K
09:51 30,671.86 30,671.86 30,662.31 30,671.86 894.4K
09:52 30,671.86 30,671.86 30,671.86 30,671.86 70.3K
09:53 30,673.45 30,673.45 30,667.08 30,667.08 185.4K
09:54 30,673.45 30,673.45 30,668.68 30,668.68 134.3K
09:55 30,668.68 30,668.68 30,665.49 30,665.49 70.3K
09:56 30,671.86 30,671.86 30,671.86 30,671.86 38.4K
09:57 30,686.17 30,686.17 30,665.49 30,665.49 2,648.9K
09:58 30,665.49 30,673.45 30,665.49 30,673.45 64.0K
09:59 30,673.45 30,684.58 30,673.45 30,684.58 249.5K
10:00 30,684.58 30,730.67 30,684.58 30,730.67 498.3K
10:01 30,743.18 30,746.37 30,714.81 30,714.81 301.6K
10:02 30,706.86 30,706.86 30,674.08 30,674.08 2,430.3K
10:03 30,690.01 30,696.37 30,690.01 30,694.78 1,055.5K
10:04 30,705.42 30,705.42 30,693.60 30,693.83 107.5K
10:05 30,696.35 30,711.54 30,681.49 30,681.49 1,981.0K
10:06 30,684.67 30,684.67 30,672.56 30,672.56 701.4K
10:07 30,701.03 30,701.03 30,701.03 30,701.03 114.4K
10:08 30,702.86 30,704.45 30,699.67 30,704.45 57.8K
10:09 30,698.08 30,702.86 30,698.08 30,702.86 92.9K
10:10 30,704.45 30,715.58 30,704.45 30,710.81 3,291.5K
10:11 30,710.81 30,711.01 30,709.42 30,709.64 187.1K
10:12 30,725.82 30,729.00 30,725.82 30,729.00 11.9K
10:13 30,729.00 30,729.00 30,713.09 30,714.68 4,633.7K
10:14 30,714.68 30,714.68 30,714.68 30,714.68 1,343.0K
10:15 30,758.11 30,758.11 30,748.57 30,751.75 1,632.1K
10:16 30,751.75 30,756.52 30,750.05 30,750.05 62.2K
10:17 30,749.33 30,749.33 30,742.97 30,742.97 284.5K
10:18 30,742.97 30,742.97 30,742.97 30,742.97 24.8K
10:19 30,742.97 30,744.56 30,742.97 30,744.56 12.8K
10:20 30,745.70 30,745.70 30,740.24 30,740.24 112.8K
10:21 30,740.24 30,740.24 30,716.30 30,716.30 55.7K
10:22 30,722.53 30,732.53 30,720.45 30,732.53 1,266.1K
10:23 30,730.94 30,731.63 30,730.94 30,731.63 142.8K
10:24 30,731.63 30,731.63 30,727.31 30,727.31 24.1K
10:25 30,727.31 30,727.31 30,727.31 30,727.31 6.4K
10:26 30,727.31 30,730.34 30,727.31 30,730.34 898.6K
10:27 30,728.75 30,728.98 30,728.75 30,728.98 8.7K
10:28 30,729.45 30,731.27 30,729.45 30,731.27 52.5K
10:29 30,732.18 30,735.36 30,732.18 30,732.18 63.3K
10:30 30,727.41 30,735.36 30,727.41 30,735.36 185.5K
10:31 30,729.41 30,734.18 30,729.41 30,732.59 306.8K
10:32 30,732.59 30,738.95 30,729.41 30,729.41 159.9K
10:33 30,677.65 30,710.60 30,677.65 30,710.60 412.8K
10:34 30,710.60 30,712.19 30,710.60 30,711.32 87.1K
10:35 30,714.50 30,714.50 30,714.50 30,714.50 12.8K
10:36 30,714.50 30,716.09 30,708.14 30,716.09 454.6K
10:37 30,727.48 30,729.07 30,721.11 30,721.11 475.4K
10:38 30,725.96 30,725.96 30,714.55 30,714.55 80.9K
10:39 30,714.55 30,727.33 30,714.55 30,727.33 289.7K
10:40 30,727.33 30,727.33 30,710.64 30,710.64 45.8K
10:41 30,710.64 30,710.64 30,705.87 30,705.87 27.0K
10:42 30,705.87 30,710.64 30,705.87 30,705.87 32.0K
10:43 30,703.79 30,732.67 30,703.79 30,732.67 24.1K
10:44 30,734.06 30,737.24 30,734.06 30,737.24 752.7K
10:45 30,737.24 30,737.24 30,735.65 30,735.65 12.8K
10:46 30,735.65 30,735.65 30,735.65 30,735.65 0.0K
10:47 30,711.34 30,711.34 30,711.34 30,711.34 200.5K
10:48 30,711.34 30,711.34 30,702.46 30,702.46 201.6K
10:49 30,702.46 30,702.46 30,684.97 30,684.97 2,148.3K
10:50 30,684.97 30,689.74 30,684.97 30,689.74 198.0K
10:51 30,689.74 30,690.88 30,689.74 30,690.88 0.4K
10:52 30,686.11 30,687.65 30,682.88 30,687.65 45.1K
10:53 30,699.03 30,699.03 30,699.03 30,699.03 64.7K
10:54 30,693.57 30,694.88 30,690.11 30,694.88 65.6K
10:55 30,694.88 30,695.11 30,694.42 30,695.11 68.1K
10:56 30,691.93 30,691.93 30,680.48 30,682.07 119.3K
10:57 30,682.07 30,682.53 30,682.07 30,682.53 104.4K
10:58 30,682.53 30,703.31 30,682.53 30,703.31 10.7K
10:59 30,683.90 30,683.90 30,659.57 30,659.57 46.0K
11:00 30,659.57 30,659.57 30,659.57 30,659.57 38.4K
11:01 30,666.04 30,666.04 30,664.21 30,664.21 43.5K
11:02 30,656.26 30,656.26 30,656.26 30,656.26 31.9K
11:03 30,651.49 30,651.49 30,648.31 30,648.31 134.1K
11:04 30,645.13 30,645.13 30,617.22 30,617.22 9,559.8K
11:05 30,617.22 30,625.17 30,617.22 30,625.17 612.1K
11:06 30,625.17 30,630.86 30,625.17 30,626.09 17.6K
11:07 30,626.09 30,635.80 30,626.09 30,635.80 0.9K
11:08 30,635.80 30,637.39 30,635.80 30,637.39 561.8K
11:09 30,637.39 30,638.98 30,631.35 30,635.68 337.1K
11:10 30,630.91 30,641.51 30,629.05 30,629.05 13,744.3K
11:11 30,632.23 30,632.23 30,627.46 30,632.23 1,085.6K
11:12 30,632.23 30,633.82 30,632.23 30,633.82 201.0K
11:13 30,632.44 30,632.44 30,616.53 30,616.53 2,404.0K
11:14 30,616.53 30,616.53 30,616.53 30,616.53 2,035.8K
11:15 30,616.53 30,626.07 30,616.53 30,626.07 602.9K
11:16 30,626.07 30,627.66 30,626.07 30,627.66 88.9K
11:17 30,627.44 30,635.39 30,621.07 30,621.07 20,809.2K
11:18 30,622.66 30,622.66 30,622.66 30,622.66 38.1K
11:19 30,622.66 30,629.13 30,622.66 30,629.13 1,721.6K
11:20 30,627.54 30,627.54 30,617.12 30,617.12 7,148.7K
11:21 30,612.35 30,612.35 30,598.46 30,598.46 3,467.8K
11:22 30,595.25 30,596.84 30,595.25 30,596.84 274.1K
11:23 30,596.84 30,596.84 30,596.84 30,596.84 44.4K
11:24 30,596.84 30,607.78 30,596.84 30,607.78 159.5K
11:25 30,607.78 30,612.55 30,607.78 30,612.55 1,205.6K
11:26 30,617.33 30,617.33 30,607.78 30,607.78 1,294.3K
11:27 30,605.28 30,605.28 30,595.63 30,595.63 3,686.9K
11:28 30,595.63 30,595.63 30,594.04 30,594.04 203.6K
11:29 30,594.04 30,596.32 30,594.04 30,596.32 33.8K
11:30 30,597.91 30,599.50 30,597.91 30,599.50 2,409.2K
11:31 30,597.91 30,599.50 30,597.91 30,599.50 367.7K
11:32 30,597.91 30,597.91 30,595.85 30,595.85 584.1K
11:33 30,595.85 30,595.85 30,595.85 30,595.85 221.9K
11:34 30,592.67 30,592.67 30,588.72 30,590.31 1,317.4K
11:35 30,590.31 30,591.00 30,590.31 30,591.00 370.5K
11:36 30,591.00 30,591.00 30,589.41 30,591.00 608.5K
11:37 30,591.00 30,591.00 30,578.06 30,578.06 1,693.4K
11:38 30,578.06 30,578.06 30,569.33 30,569.33 996.6K
11:39 30,570.92 30,570.92 30,570.92 30,570.92 817.7K
11:40 30,570.92 30,572.51 30,570.92 30,572.51 437.4K
11:41 30,572.51 30,572.51 30,566.82 30,566.82 605.2K
11:42 30,566.82 30,572.86 30,565.23 30,572.86 2,891.3K
11:43 30,572.86 30,572.86 30,564.90 30,564.90 823.7K
11:44 30,556.95 30,558.54 30,553.77 30,558.54 7,970.0K
11:45 30,555.36 30,564.21 30,555.36 30,564.21 877.3K
11:46 30,564.21 30,567.19 30,564.21 30,567.19 203.4K
11:47 30,567.19 30,567.19 30,561.49 30,561.49 365.9K
11:48 30,559.90 30,561.49 30,559.90 30,561.49 139.4K
11:49 30,561.49 30,561.49 30,556.72 30,556.72 259.7K
11:50 30,558.31 30,575.39 30,558.31 30,575.39 2,203.6K
11:51 30,573.79 30,575.39 30,573.79 30,575.39 437.1K
11:52 30,575.39 30,575.39 30,575.39 30,575.39 185.1K
11:53 30,577.67 30,577.67 30,577.67 30,577.67 596.1K
11:54 30,579.26 30,590.65 30,579.26 30,590.65 152.8K
11:55 30,590.65 30,592.24 30,587.47 30,587.47 268.9K
11:56 30,585.88 30,593.83 30,585.88 30,593.83 354.8K
11:57 30,593.83 30,595.42 30,593.83 30,595.42 291.5K
11:58 30,597.70 30,598.40 30,597.70 30,598.40 661.0K
11:59 30,598.40 30,598.40 30,584.80 30,585.03 99.6K
12:00 30,586.62 30,586.62 30,578.66 30,578.66 221.7K
12:01 30,578.66 30,578.66 30,553.21 30,557.99 8,788.2K
12:02 30,557.99 30,564.35 30,557.99 30,564.35 480.5K
12:03 30,561.17 30,572.30 30,561.17 30,565.94 797.1K
12:04 30,559.58 30,559.58 30,556.40 30,556.40 866.0K
12:05 30,557.99 30,557.99 30,554.80 30,554.80 1,131.3K
12:06 30,557.99 30,557.99 30,554.80 30,554.80 423.6K
12:07 30,550.93 30,550.93 30,536.14 30,536.14 410.8K
12:08 30,537.73 30,540.22 30,520.84 30,520.84 7,024.7K
12:09 30,520.84 30,520.84 30,503.09 30,503.09 1,827.3K
12:10 30,501.50 30,501.50 30,492.63 30,492.63 882.0K
12:11 30,492.63 30,514.26 30,492.63 30,514.26 736.8K
12:12 30,507.89 30,507.89 30,499.94 30,501.53 8,831.7K
12:13 30,499.94 30,524.72 30,499.94 30,524.72 1,645.0K
12:14 30,516.77 30,521.54 30,516.77 30,519.95 668.1K
12:15 30,513.59 30,522.01 30,512.00 30,517.24 588.1K
12:16 30,531.55 30,531.55 30,524.83 30,526.42 1,361.0K
12:17 30,524.83 30,528.93 30,515.28 30,528.93 903.1K
12:18 30,520.97 30,525.75 30,520.97 30,524.16 258.5K
12:19 30,524.16 30,539.24 30,524.16 30,539.24 1,003.9K
12:20 30,529.70 30,534.47 30,529.70 30,534.47 214.5K
12:21 30,534.00 30,540.37 30,534.00 30,540.37 518.7K
12:22 30,538.78 30,538.78 30,535.59 30,535.59 183.1K
12:23 30,535.59 30,537.19 30,533.95 30,533.95 210.1K
12:24 30,535.54 30,543.60 30,535.54 30,543.60 291.3K
12:25 30,545.19 30,545.19 30,538.83 30,538.83 549.3K
12:26 30,538.83 30,538.84 30,538.83 30,538.84 303.2K
12:27 30,545.20 30,554.75 30,524.69 30,524.69 1,519.6K
12:28 30,523.10 30,529.47 30,523.10 30,529.47 1,030.2K
12:29 30,531.06 30,532.65 30,524.69 30,532.65 784.0K
12:30 30,535.83 30,540.60 30,531.06 30,531.06 1,619.8K
12:31 30,532.65 30,590.35 30,532.65 30,583.99 8,996.6K
12:32 30,577.63 30,577.63 30,564.62 30,564.62 1,690.8K
12:33 30,550.30 30,558.26 30,550.30 30,558.26 614.1K
12:34 30,551.89 30,562.96 30,551.89 30,562.96 893.1K
12:35 30,564.55 30,567.73 30,556.60 30,556.60 2,229.1K
12:36 30,553.41 30,569.32 30,553.41 30,569.32 3,877.2K
12:37 30,572.56 30,595.32 30,572.56 30,595.32 10,070.2K
12:38 30,597.40 30,597.40 30,589.45 30,589.45 490.7K
12:39 30,591.04 30,591.04 30,576.48 30,578.07 542.0K
12:40 30,578.07 30,578.07 30,578.07 30,578.07 3,329.6K
12:41 30,578.07 30,578.30 30,570.67 30,570.67 2,634.1K
12:42 30,570.67 30,573.91 30,570.67 30,572.32 629.5K
12:43 30,572.32 30,585.29 30,572.32 30,583.70 2,781.3K
12:44 30,580.52 30,580.52 30,564.61 30,564.61 2,732.6K
12:45 30,562.90 30,570.18 30,561.31 30,570.18 1,602.1K
12:46 30,566.28 30,579.00 30,566.28 30,579.00 733.3K
12:47 30,581.95 30,583.55 30,580.36 30,583.55 630.2K
12:48 30,578.77 30,580.36 30,575.59 30,580.36 475.8K
12:49 30,573.80 30,578.57 30,573.80 30,578.57 1,143.4K
12:50 30,582.44 30,594.67 30,582.44 30,594.67 592.0K
12:51 30,589.90 30,592.39 30,586.72 30,592.39 689.4K
12:52 30,578.07 30,578.07 30,571.71 30,576.48 682.5K
12:53 30,579.66 30,582.64 30,573.30 30,582.64 1,776.1K
12:54 30,579.46 30,579.46 30,573.71 30,576.89 907.5K
12:55 30,568.06 30,568.06 30,566.26 30,566.26 599.6K
12:56 30,567.85 30,567.85 30,559.68 30,559.68 294.5K
12:57 30,556.50 30,559.68 30,554.91 30,558.09 328.6K
12:58 30,559.68 30,559.68 30,538.73 30,542.20 601.0K
12:59 30,554.92 30,575.18 30,554.92 30,575.18 4,355.6K
13:00 30,575.18 30,591.09 30,575.18 30,578.36 2,356.9K
13:01 30,581.54 30,600.79 30,581.54 30,600.79 466.3K
13:02 30,600.79 30,605.36 30,600.79 30,605.36 945.2K
13:03 30,610.13 30,610.13 30,590.56 30,596.92 3,716.5K
13:04 30,600.10 30,608.28 30,595.33 30,608.28 2,419.7K
13:05 30,603.51 30,613.93 30,603.51 30,613.93 448.1K
13:06 30,613.93 30,613.93 30,598.93 30,600.52 721.3K
13:07 30,602.11 30,602.11 30,588.43 30,588.43 341.9K
13:08 30,586.84 30,589.39 30,584.32 30,589.39 271.9K
13:09 30,589.39 30,589.39 30,589.39 30,589.39 494.2K
13:10 30,590.98 30,594.36 30,589.39 30,594.36 534.0K
13:11 30,591.18 30,591.18 30,584.45 30,584.45 186.8K
13:12 30,601.53 30,601.53 30,584.45 30,593.67 234.8K
13:13 30,592.08 30,592.08 30,590.49 30,590.49 843.6K
13:14 30,588.90 30,590.49 30,588.90 30,590.49 171.1K
13:15 30,587.31 30,592.08 30,587.31 30,592.08 183.8K
13:16 30,592.08 30,605.97 30,590.49 30,605.97 367.1K
13:17 30,605.97 30,610.75 30,602.76 30,602.76 770.4K
13:18 30,597.98 30,601.16 30,597.98 30,601.16 935.5K
13:19 30,596.39 30,602.80 30,594.84 30,602.80 289.4K
13:20 30,598.03 30,598.03 30,593.48 30,593.48 484.3K
13:21 30,587.79 30,594.15 30,587.79 30,594.15 419.0K
13:22 30,595.74 30,622.78 30,595.74 30,622.78 7,800.7K
13:23 30,614.83 30,622.78 30,614.83 30,621.20 537.8K
13:24 30,617.15 30,623.51 30,615.56 30,615.56 340.0K
13:25 30,618.08 30,622.85 30,618.08 30,622.85 413.5K
13:26 30,614.90 30,617.17 30,614.90 30,617.17 565.7K
13:27 30,613.94 30,613.94 30,602.80 30,602.80 3,129.0K
13:28 30,593.26 30,593.26 30,584.45 30,586.04 590.5K
13:29 30,589.28 30,605.18 30,589.28 30,605.18 426.7K
13:30 30,590.87 30,590.87 30,552.96 30,563.62 5,445.2K
13:31 30,560.44 30,581.46 30,560.44 30,581.46 735.4K
13:32 30,575.21 30,591.11 30,575.21 30,589.95 1,363.0K
13:33 30,588.36 30,590.32 30,577.14 30,577.14 1,011.5K
13:34 30,597.25 30,597.25 30,581.34 30,581.34 1,174.3K
13:35 30,582.47 30,582.47 30,569.84 30,569.84 1,109.2K
13:36 30,570.76 30,570.76 30,554.86 30,554.86 487.3K
13:37 30,554.86 30,554.86 30,538.03 30,538.03 1,491.0K
13:38 30,526.64 30,541.88 30,526.64 30,533.92 817.2K
13:39 30,532.33 30,546.65 30,532.33 30,541.88 839.7K
13:40 30,543.48 30,543.48 30,533.94 30,533.94 542.8K
13:41 30,533.94 30,533.94 30,514.55 30,519.32 781.1K
13:42 30,516.14 30,524.09 30,516.14 30,519.32 233.3K
13:43 30,524.09 30,524.09 30,515.90 30,515.90 1,647.1K
13:44 30,515.90 30,528.62 30,515.90 30,528.62 675.0K
13:45 30,528.62 30,539.76 30,507.57 30,507.57 468.4K
13:46 30,504.39 30,504.39 30,498.03 30,498.03 492.1K
13:47 30,498.03 30,535.14 30,498.03 30,535.14 302.5K
13:48 30,533.55 30,535.14 30,533.55 30,533.55 265.0K
13:49 30,506.13 30,506.13 30,497.25 30,497.25 180.2K
13:50 30,498.85 30,503.62 30,498.85 30,502.03 196.1K
13:51 30,498.85 30,498.85 30,487.76 30,487.76 519.8K
13:52 30,487.76 30,487.76 30,468.35 30,468.35 1,327.1K
13:53 30,465.61 30,492.69 30,465.61 30,492.69 572.6K
13:54 30,501.74 30,517.37 30,501.74 30,512.60 301.1K
13:55 30,506.24 30,515.60 30,506.24 30,515.60 392.0K
13:56 30,513.11 30,522.70 30,513.11 30,514.88 617.7K
13:57 30,506.93 30,506.93 30,503.26 30,504.85 750.2K
13:58 30,504.85 30,506.24 30,504.65 30,506.24 207.1K
13:59 30,501.46 30,501.46 30,495.77 30,495.77 178.2K
14:00 30,495.77 30,525.65 30,495.77 30,525.65 734.9K
14:01 30,519.28 30,528.83 30,519.28 30,525.65 305.2K
14:02 30,531.13 30,539.08 30,531.13 30,535.89 459.9K
14:03 30,540.66 30,563.17 30,540.66 30,550.44 596.0K
14:04 30,547.26 30,558.40 30,547.26 30,558.40 537.0K
14:05 30,561.17 30,561.17 30,559.58 30,559.58 412.8K
14:06 30,567.53 30,567.53 30,554.61 30,554.61 842.6K
14:07 30,554.61 30,554.61 30,554.61 30,554.61 183.3K
14:08 30,554.61 30,566.66 30,554.61 30,561.89 442.1K
14:09 30,546.44 30,556.45 30,546.44 30,554.86 234.9K
14:10 30,571.02 30,571.02 30,565.55 30,565.55 188.4K
14:11 30,564.86 30,564.86 30,555.75 30,555.75 184.2K
14:12 30,554.60 30,554.60 30,554.34 30,554.34 233.0K
14:13 30,554.34 30,555.73 30,554.34 30,555.73 232.6K
14:14 30,555.73 30,555.73 30,538.23 30,539.82 3,588.2K
14:15 30,539.82 30,541.42 30,539.82 30,541.42 183.0K
14:16 30,541.42 30,543.29 30,534.28 30,534.28 239.2K
14:17 30,537.46 30,537.46 30,527.92 30,527.92 1,148.0K
14:18 30,527.92 30,527.92 30,527.92 30,527.92 184.6K
14:19 30,532.69 30,541.01 30,532.69 30,535.09 316.2K
14:20 30,535.09 30,536.68 30,535.09 30,536.68 176.6K
14:21 30,539.86 30,541.45 30,524.38 30,525.97 931.5K
14:22 30,524.23 30,544.01 30,524.23 30,537.65 330.7K
14:23 30,537.65 30,540.83 30,537.65 30,540.83 171.1K
14:24 30,540.83 30,542.42 30,540.83 30,542.42 171.3K
14:25 30,545.60 30,547.14 30,542.36 30,543.95 279.7K
14:26 30,551.91 30,551.91 30,545.55 30,550.32 575.0K
14:27 30,545.55 30,550.32 30,545.55 30,550.32 337.9K
14:28 30,555.09 30,555.09 30,548.30 30,548.30 627.8K
14:29 30,546.71 30,548.30 30,543.53 30,548.30 233.6K
14:30 30,543.53 30,553.07 30,543.53 30,553.07 397.8K
14:31 30,561.03 30,573.05 30,559.44 30,573.05 1,783.7K
14:32 30,571.46 30,571.46 30,571.46 30,571.46 975.9K
14:33 30,571.46 30,582.70 30,571.46 30,582.70 898.4K
14:34 30,582.70 30,586.13 30,579.77 30,580.69 1,211.9K
14:35 30,574.32 30,582.28 30,572.73 30,582.28 215.7K
14:36 30,579.10 30,593.00 30,579.10 30,593.00 462.2K
14:37 30,593.00 30,596.88 30,587.33 30,596.88 782.4K
14:38 30,595.29 30,595.29 30,587.33 30,587.33 995.6K
14:39 30,584.15 30,584.15 30,576.20 30,576.20 1,493.4K
14:40 30,576.20 30,576.20 30,556.50 30,556.50 187.8K
14:41 30,556.50 30,556.50 30,556.27 30,556.27 197.1K
14:42 30,556.27 30,580.13 30,556.27 30,573.76 7,612.0K
14:43 30,568.99 30,575.36 30,568.99 30,572.17 590.8K
14:44 30,564.22 30,565.23 30,561.94 30,565.23 179.5K
14:45 30,572.16 30,572.16 30,566.46 30,566.46 267.8K
14:46 30,564.87 30,569.65 30,563.28 30,563.28 489.0K
14:47 30,568.06 30,568.06 30,563.28 30,563.28 290.9K
14:48 30,563.28 30,566.46 30,563.28 30,564.87 177.5K
14:49 30,564.87 30,572.83 30,564.87 30,568.06 652.4K
14:50 30,579.19 30,579.19 30,559.53 30,562.80 934.5K
14:51 30,562.80 30,562.80 30,562.80 30,562.80 240.3K
14:52 30,570.75 30,570.75 30,562.80 30,562.80 235.5K
14:53 30,570.75 30,586.87 30,570.75 30,586.87 508.3K
14:54 30,591.64 30,591.64 30,582.10 30,582.10 576.2K
14:55 30,582.10 30,591.64 30,582.10 30,590.05 544.4K
14:56 30,590.05 30,590.05 30,582.33 30,585.97 230.0K
14:57 30,592.33 30,592.33 30,582.78 30,585.38 402.9K
14:58 30,585.38 30,588.56 30,585.38 30,588.56 189.8K
14:59 30,588.56 30,588.56 30,583.99 30,583.99 220.0K
15:00 30,587.17 30,597.88 30,587.17 30,597.88 353.2K
15:01 30,597.88 30,597.88 30,592.21 30,596.98 604.0K
15:02 30,592.21 30,597.00 30,592.21 30,597.00 460.3K
15:03 30,597.00 30,598.59 30,597.00 30,597.00 297.2K
15:04 30,592.17 30,594.19 30,587.60 30,594.19 256.6K
15:05 30,595.78 30,595.78 30,591.01 30,591.01 259.3K
15:06 30,592.60 30,592.60 30,576.40 30,587.78 300.1K
15:07 30,587.55 30,587.55 30,587.55 30,587.55 249.0K
15:08 30,588.25 30,588.25 30,587.10 30,587.10 229.3K
15:09 30,587.10 30,595.06 30,587.10 30,595.06 385.7K
15:10 30,588.69 30,605.52 30,588.69 30,605.52 433.6K
15:11 30,581.39 30,584.57 30,573.43 30,573.43 241.0K
15:12 30,586.16 30,586.16 30,574.11 30,574.11 322.9K
15:13 30,580.47 30,580.47 30,572.52 30,572.52 202.4K
15:14 30,570.93 30,575.70 30,570.93 30,570.93 208.7K
15:15 30,570.93 30,579.57 30,570.93 30,579.57 221.1K
15:16 30,570.46 30,576.82 30,569.77 30,569.77 273.1K
15:17 30,571.36 30,571.36 30,569.77 30,569.77 178.0K
15:18 30,570.45 30,570.45 30,570.45 30,570.45 179.6K
15:19 30,570.45 30,570.66 30,570.45 30,570.66 184.8K
15:20 30,564.96 30,571.33 30,551.99 30,571.33 282.2K
15:21 30,566.56 30,571.33 30,566.56 30,569.74 786.5K
15:22 30,566.56 30,578.83 30,566.56 30,578.83 358.1K
15:23 30,580.42 30,588.62 30,580.42 30,588.62 2,088.6K
15:24 30,590.21 30,592.72 30,586.35 30,586.35 796.2K
15:25 30,586.35 30,591.13 30,584.76 30,584.76 215.4K
15:26 30,584.76 30,587.72 30,581.35 30,587.72 362.4K
15:27 30,590.67 30,600.52 30,582.72 30,600.52 411.7K
15:28 30,600.52 30,600.52 30,590.92 30,590.92 177.8K
15:29 30,590.92 30,590.92 30,587.74 30,589.33 177.2K
15:30 30,605.50 30,605.50 30,603.91 30,603.91 187.8K
15:31 30,603.91 30,603.91 30,602.32 30,602.32 170.8K
15:32 30,602.32 30,602.32 30,602.32 30,602.32 170.8K
15:33 30,605.79 30,607.85 30,604.66 30,607.85 513.4K
15:34 30,614.21 30,614.21 30,607.85 30,607.85 305.9K
15:35 30,607.85 30,607.85 30,600.56 30,605.33 295.1K
15:36 30,605.33 30,610.05 30,605.33 30,609.38 365.5K
15:37 30,609.38 30,609.38 30,609.38 30,609.38 192.1K
15:38 30,612.56 30,612.56 30,601.69 30,601.69 179.4K
15:39 30,600.09 30,601.69 30,600.09 30,600.09 178.7K
15:40 30,600.09 30,600.09 30,600.09 30,600.09 201.1K
15:41 30,600.09 30,605.30 30,600.09 30,605.30 258.3K
15:42 30,605.30 30,605.30 30,603.71 30,603.71 177.2K
15:43 30,603.71 30,606.89 30,603.71 30,606.89 454.1K
15:44 30,610.08 30,610.08 30,605.30 30,608.47 345.5K
15:45 30,603.70 30,606.88 30,603.70 30,606.88 196.1K
15:46 30,606.88 30,616.43 30,606.88 30,606.88 1,438.4K
15:47 30,601.67 30,613.83 30,601.67 30,613.83 722.6K
15:48 30,612.24 30,613.83 30,612.24 30,613.83 206.2K
15:49 30,624.35 30,628.51 30,624.35 30,628.51 352.0K
15:50 30,628.10 30,628.10 30,622.69 30,622.69 276.9K
15:51 30,625.87 30,625.87 30,622.69 30,622.69 335.4K
15:52 30,617.00 30,620.18 30,611.31 30,611.31 199.5K
15:53 30,604.02 30,607.20 30,604.02 30,604.02 277.7K
15:54 30,604.02 30,604.02 30,604.02 30,604.02 187.1K
15:55 30,604.02 30,607.20 30,604.02 30,607.20 234.1K
15:56 30,607.20 30,607.20 30,607.20 30,607.20 170.9K
15:57 30,607.20 30,615.16 30,607.20 30,613.20 649.1K
15:58 30,611.61 30,613.20 30,590.06 30,590.06 434.3K
15:59 30,594.83 30,619.43 30,594.83 30,616.24 2,923.4K
16:00 30,614.65 30,619.43 30,614.65 30,616.54 1,057.8K
16:01 30,616.54 30,622.76 30,614.95 30,622.76 236.1K
16:02 30,628.68 30,628.68 30,623.90 30,623.90 234.7K
16:03 30,623.90 30,623.90 30,620.72 30,620.72 240.5K
16:04 30,620.72 30,624.60 30,620.72 30,624.60 367.8K
16:05 30,626.19 30,626.19 30,618.23 30,618.23 1,569.2K
16:06 30,622.14 30,623.60 30,617.37 30,623.60 196.3K
16:07 30,626.33 30,626.33 30,623.15 30,623.15 183.7K
16:08 30,623.15 30,640.22 30,623.15 30,640.22 178.8K
16:09 30,640.22 30,644.59 30,640.22 30,644.59 177.9K
16:10 30,641.81 30,643.20 30,641.81 30,643.20 194.1K
16:11 30,648.89 30,652.07 30,647.30 30,647.30 258.8K
16:12 30,658.44 30,658.44 30,650.03 30,656.39 875.9K
16:13 30,656.39 30,656.39 30,651.62 30,651.62 278.6K
16:14 30,644.64 30,644.64 30,607.68 30,607.68 354.0K
16:15 30,607.68 30,609.28 30,607.68 30,609.28 177.2K
16:16 30,607.68 30,607.68 30,593.79 30,593.79 200.3K
16:17 30,593.80 30,595.39 30,590.62 30,595.39 215.4K
16:18 30,593.80 30,607.70 30,590.62 30,607.70 602.2K
16:19 30,607.70 30,617.81 30,607.70 30,617.81 437.6K
16:20 30,617.81 30,619.40 30,617.81 30,617.81 836.6K
16:21 30,616.22 30,616.22 30,613.36 30,613.36 233.0K
16:22 30,616.65 30,616.65 30,599.58 30,599.58 365.1K
16:23 30,597.99 30,608.38 30,597.99 30,608.38 181.9K
16:24 30,625.38 30,630.10 30,622.14 30,630.10 1,267.0K
16:25 30,633.15 30,720.70 30,633.15 30,720.70 574.5K
16:26 30,715.93 30,715.93 30,660.88 30,660.88 205.6K
16:27 30,657.70 30,657.70 30,647.31 30,647.31 208.0K
16:28 30,644.13 30,648.90 30,642.54 30,642.54 177.3K
16:29 30,642.54 30,642.54 30,625.46 30,631.99 586.0K
16:30 30,622.28 30,630.09 30,622.28 30,630.09 367.0K
16:31 30,630.09 30,631.69 30,630.09 30,631.69 257.2K
16:32 30,630.09 30,631.00 30,629.41 30,631.00 860.6K
16:33 30,629.41 30,629.41 30,625.94 30,625.94 1,494.4K
16:34 30,625.94 30,625.94 30,625.94 30,625.94 170.9K
16:35 30,625.94 30,625.94 30,624.35 30,624.35 183.5K
16:36 30,624.35 30,635.74 30,624.35 30,635.74 397.3K
16:37 30,635.74 30,635.74 30,635.74 30,635.74 177.2K
16:38 30,635.74 30,635.74 30,635.74 30,635.74 187.6K
16:39 30,637.33 30,637.33 30,618.66 30,618.66 285.4K
16:40 30,623.43 30,623.43 30,616.06 30,616.06 965.5K
16:41 30,616.06 30,627.44 30,616.06 30,627.44 262.3K
16:42 30,627.44 30,627.44 30,627.44 30,627.44 170.9K
16:43 30,627.44 30,629.03 30,619.82 30,619.82 201.2K
16:44 30,619.82 30,621.41 30,619.82 30,621.41 189.8K
16:45 30,623.01 30,627.66 30,623.01 30,627.66 209.8K
16:46 30,627.66 30,627.66 30,626.06 30,626.06 170.8K
16:47 30,629.02 30,629.02 30,625.84 30,625.84 285.8K
16:48 30,625.84 30,625.84 30,625.84 30,625.84 253.1K
16:49 30,627.43 30,627.43 30,625.84 30,625.84 487.2K
16:50 30,625.84 30,625.84 30,622.64 30,622.64 177.2K
16:51 30,622.64 30,622.64 30,603.56 30,603.56 3,860.1K
16:52 30,603.56 30,606.74 30,603.56 30,603.56 176.8K
16:53 30,603.10 30,603.10 30,603.10 30,603.10 252.8K
16:54 30,606.28 30,612.64 30,606.28 30,609.69 265.7K
16:55 30,608.10 30,608.10 30,595.12 30,599.00 340.2K
16:56 30,597.41 30,600.59 30,597.41 30,600.59 688.6K
16:57 30,599.00 30,605.52 30,595.82 30,605.52 425.0K
16:58 30,608.41 30,608.41 30,600.46 30,604.54 218.7K
16:59 30,582.26 30,587.03 30,582.26 30,582.26 557.8K
17:00 30,579.02 30,587.46 30,579.02 30,587.46 223.5K
17:01 30,584.28 30,584.28 30,584.28 30,584.28 170.6K
17:02 30,587.75 30,589.34 30,587.75 30,589.34 245.2K
17:03 30,589.34 30,590.93 30,589.34 30,590.93 189.6K
17:04 30,590.93 30,619.28 30,590.93 30,619.28 254.5K
17:05 30,599.98 30,599.98 30,594.23 30,594.23 173.8K
17:06 30,595.82 30,605.36 30,589.46 30,605.36 5,016.8K
17:07 30,597.41 30,604.17 30,591.05 30,604.17 752.2K
17:08 30,604.17 30,624.17 30,604.17 30,620.99 200.5K
17:09 30,624.22 30,625.81 30,624.22 30,624.22 198.9K
17:10 30,623.07 30,623.07 30,615.25 30,615.25 201.8K
17:11 30,616.84 30,616.84 30,603.90 30,603.90 268.3K
17:12 30,603.90 30,605.29 30,593.91 30,605.29 553.5K
17:13 30,605.29 30,605.29 30,603.70 30,603.70 613.4K
17:14 30,603.70 30,606.88 30,603.70 30,603.70 177.0K
17:15 30,606.88 30,606.88 30,602.11 30,602.11 246.6K
17:16 30,602.11 30,603.70 30,602.11 30,602.11 177.0K
17:17 30,602.11 30,603.70 30,602.11 30,603.70 190.4K
17:18 30,603.47 30,603.47 30,600.29 30,600.29 870.3K
17:19 30,600.29 30,601.88 30,600.29 30,600.29 208.6K
17:20 30,600.29 30,600.29 30,600.06 30,600.06 183.5K
17:21 30,600.06 30,600.06 30,600.06 30,600.06 183.3K
17:22 30,600.06 30,600.06 30,600.06 30,600.06 177.2K
17:23 30,603.24 30,603.24 30,598.47 30,598.47 183.3K
17:24 30,598.47 30,598.47 30,596.88 30,596.88 184.9K
17:25 30,596.88 30,598.47 30,596.88 30,596.88 189.6K
17:26 30,598.47 30,605.56 30,596.88 30,605.56 193.2K
17:27 30,605.56 30,605.56 30,605.56 30,605.56 821.5K
17:28 30,607.15 30,608.74 30,607.15 30,608.74 183.3K
17:29 30,610.33 30,610.33 30,610.33 30,610.33 392.0K
17:30 30,610.33 30,611.92 30,610.33 30,611.92 170.7K
17:31 30,619.88 30,622.34 30,615.40 30,615.40 549.4K
17:32 30,613.81 30,613.81 30,612.22 30,613.81 186.4K
17:33 30,612.22 30,619.28 30,612.22 30,616.98 214.0K
17:34 30,615.44 30,622.94 30,615.44 30,622.94 354.2K
17:35 30,616.58 30,624.21 30,616.58 30,623.98 206.0K
17:36 30,623.98 30,623.98 30,623.98 30,623.98 170.8K
17:37 30,623.98 30,623.98 30,617.62 30,622.39 360.6K
17:38 30,617.62 30,617.62 30,617.62 30,617.62 183.4K
17:39 30,617.62 30,622.39 30,617.62 30,622.39 272.0K
17:40 30,625.57 30,626.26 30,624.67 30,626.26 172.3K
17:41 30,626.26 30,637.40 30,624.67 30,637.40 272.2K
17:42 30,627.85 30,640.37 30,627.85 30,640.37 273.0K
17:43 30,634.01 30,639.94 30,634.01 30,639.94 193.6K
17:44 30,639.94 30,671.54 30,639.94 30,671.54 828.5K
17:45 30,668.36 30,668.36 30,661.99 30,661.99 183.8K
17:46 30,660.40 30,665.26 30,660.40 30,665.26 188.9K
17:47 30,665.26 30,671.62 30,665.26 30,671.62 221.8K
17:48 30,671.62 30,671.62 30,665.26 30,665.26 183.7K
17:49 30,665.26 30,665.26 30,657.44 30,657.44 878.2K
17:50 30,652.67 30,652.67 30,649.49 30,649.49 844.5K
17:51 30,647.90 30,657.44 30,647.90 30,654.26 465.2K
17:52 30,653.39 30,659.76 30,653.39 30,659.76 221.1K
17:53 30,643.85 30,643.85 30,639.08 30,642.26 1,457.7K
17:54 30,642.26 30,642.26 30,633.15 30,633.15 218.6K
17:55 30,633.15 30,633.15 30,626.08 30,626.08 210.5K
17:56 30,626.08 30,628.12 30,624.94 30,628.12 177.3K
17:57 30,628.12 30,628.12 30,621.61 30,621.61 217.9K
17:58 30,621.61 30,635.92 30,621.61 30,632.10 298.9K
17:59 30,632.10 30,632.10 30,625.74 30,632.10 206.0K
18:00 30,632.10 30,636.88 30,624.15 30,624.15 320.0K
18:01 30,633.69 30,633.69 30,630.51 30,630.51 601.3K
18:02 30,630.51 30,633.55 30,627.91 30,629.50 352.4K
18:03 30,634.27 30,640.63 30,629.50 30,629.50 285.0K
18:04 30,627.92 30,627.92 30,623.14 30,627.01 743.2K
18:05 30,628.60 30,632.70 30,627.01 30,632.70 488.3K
18:06 30,637.47 30,640.65 30,626.34 30,626.34 569.7K
18:07 30,626.34 30,626.34 30,621.56 30,625.64 606.8K
18:08 30,630.76 30,631.25 30,623.30 30,631.25 975.4K
18:09 30,632.84 30,632.84 30,606.73 30,606.73 577.1K
18:10 30,606.25 30,618.97 30,606.25 30,618.97 815.4K
18:11 30,617.38 30,620.56 30,615.79 30,620.56 405.3K
18:12 30,623.74 30,627.15 30,623.74 30,625.56 431.5K
18:13 30,617.61 30,630.33 30,617.61 30,630.33 546.8K
18:14 30,630.33 30,640.91 30,630.33 30,638.87 329.6K
18:15 30,638.87 30,638.87 30,637.28 30,638.87 411.9K
18:16 30,629.32 30,640.46 30,629.32 30,637.48 535.7K
18:17 30,642.69 30,644.28 30,642.69 30,644.28 276.1K
18:18 30,644.28 30,644.28 30,642.69 30,642.69 310.6K
18:19 30,641.10 30,644.34 30,641.10 30,641.15 478.3K
18:20 30,639.56 30,647.52 30,639.56 30,647.52 620.8K
18:21 30,647.52 30,650.70 30,647.52 30,650.70 1,413.6K
18:22 30,660.24 30,671.38 30,660.24 30,669.79 3,468.3K
18:23 30,657.06 30,674.61 30,657.06 30,673.02 1,228.6K
18:24 30,677.79 30,677.79 30,674.82 30,674.82 246.2K
18:25 30,674.82 30,682.88 30,674.82 30,681.29 2,148.0K
18:26 30,681.29 30,685.24 30,681.29 30,685.24 165.9K
18:27 30,678.88 30,693.19 30,678.88 30,693.19 1,703.7K
18:28 30,693.19 30,693.19 30,678.72 30,683.49 172.2K
18:29 30,685.08 30,685.08 30,673.81 30,673.81 515.1K
18:30 30,691.31 30,691.31 30,653.13 30,653.13 4,622.3K
18:31 30,653.13 30,672.54 30,653.13 30,672.54 346.6K
18:32 30,679.01 30,691.47 30,662.84 30,691.47 1,937.7K
18:33 30,692.16 30,692.16 30,690.57 30,690.57 407.4K
18:34 30,674.39 30,685.78 30,674.39 30,678.72 649.8K
18:35 30,688.26 30,688.26 30,673.95 30,673.95 2,172.4K
18:36 30,687.75 30,690.06 30,687.75 30,690.06 1,377.9K
18:37 30,690.06 30,707.10 30,690.06 30,703.86 1,312.8K
18:38 30,711.15 30,720.23 30,711.15 30,720.23 6,786.4K
18:39 30,751.95 30,762.37 30,750.36 30,762.37 2,321.9K
18:40 30,768.84 30,768.84 30,768.84 30,768.84 20.3K
18:51 30,757.79 30,757.79 30,757.79 30,757.79 4,129.4K
23:49 30,757.79 30,757.79 30,757.79 30,757.79 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし