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 30,125.09 30,125.09 29,969.21 29,969.21 6.2K
09:51 29,975.57 29,975.57 29,962.85 29,962.85 191.3K
09:52 29,962.85 29,962.85 29,958.08 29,958.08 246.5K
09:53 29,958.08 29,958.08 29,951.71 29,951.71 966.6K
09:54 29,954.90 29,958.08 29,954.90 29,958.08 55.4K
09:55 29,958.08 29,958.08 29,951.71 29,951.71 24.6K
09:56 29,958.08 29,958.08 29,958.08 29,958.08 12.3K
09:57 29,958.08 29,958.08 29,958.08 29,958.08 6.2K
09:58 29,970.80 29,970.80 29,966.03 29,966.03 30.8K
09:59 29,966.03 29,972.39 29,966.03 29,970.80 18.5K
10:00 29,970.80 29,970.80 29,820.61 29,820.61 2,303.8K
10:01 29,901.23 29,901.23 29,835.06 29,860.25 2,070.4K
10:02 29,863.48 29,863.48 29,766.03 29,822.45 2,383.5K
10:03 29,805.16 29,822.56 29,778.44 29,822.56 304.8K
10:04 29,822.56 29,822.56 29,779.74 29,779.74 229.6K
10:05 29,785.89 29,785.89 29,737.02 29,737.02 1,322.9K
10:06 29,725.24 29,725.24 29,708.20 29,712.24 1,027.0K
10:07 29,724.03 29,759.61 29,722.44 29,759.61 820.1K
10:08 29,758.54 29,758.54 29,741.32 29,741.32 941.1K
10:09 29,736.55 29,736.55 29,728.80 29,728.80 218.8K
10:10 29,726.72 29,726.72 29,712.19 29,721.06 87.7K
10:11 29,718.89 29,730.36 29,707.65 29,730.36 385.3K
10:12 29,716.05 29,723.18 29,716.05 29,723.18 311.1K
10:13 29,716.82 29,720.92 29,713.79 29,720.15 515.3K
10:14 29,705.58 29,735.07 29,705.58 29,716.68 1,430.0K
10:15 29,715.09 29,715.09 29,711.85 29,711.85 198.9K
10:16 29,711.85 29,713.89 29,711.85 29,713.89 377.6K
10:17 29,712.30 29,719.43 29,712.30 29,719.43 25.2K
10:18 29,713.89 29,719.74 29,713.89 29,718.15 346.0K
10:19 29,718.15 29,719.74 29,718.15 29,719.74 811.0K
10:20 29,716.77 29,719.05 29,716.77 29,717.46 143.5K
10:21 29,722.29 29,723.80 29,713.52 29,713.52 1,220.7K
10:22 29,720.37 29,736.54 29,715.36 29,736.54 131.6K
10:23 29,734.95 29,734.95 29,726.95 29,726.95 292.1K
10:24 29,726.95 29,733.18 29,726.95 29,733.18 50.8K
10:25 29,733.18 29,737.04 29,732.27 29,737.04 129.3K
10:26 29,737.04 29,741.46 29,732.32 29,741.46 132.0K
10:27 29,741.46 29,741.46 29,723.69 29,723.69 46.7K
10:28 29,723.69 29,730.06 29,718.92 29,718.92 160.8K
10:29 29,717.33 29,723.01 29,716.64 29,716.64 135.4K
10:30 29,734.36 29,734.36 29,729.58 29,734.36 84.8K
10:31 29,739.13 29,739.13 29,729.58 29,729.58 73.8K
10:32 29,730.28 29,730.28 29,718.98 29,720.57 174.5K
10:33 29,720.57 29,731.37 29,720.57 29,730.91 34.1K
10:34 29,728.62 29,742.16 29,725.91 29,742.16 459.4K
10:35 29,731.92 29,739.87 29,731.92 29,737.36 493.2K
10:36 29,737.36 29,761.04 29,737.36 29,761.04 19.4K
10:37 29,761.73 29,761.73 29,744.49 29,744.49 107.2K
10:38 29,744.49 29,744.49 29,737.23 29,737.23 120.4K
10:39 29,737.23 29,739.99 29,734.30 29,734.30 44.2K
10:40 29,734.30 29,736.38 29,734.30 29,735.69 28.1K
10:41 29,735.89 29,752.39 29,735.89 29,752.39 434.9K
10:42 29,753.52 29,756.70 29,753.29 29,756.70 139.1K
10:43 29,746.24 29,747.15 29,746.24 29,747.15 312.0K
10:44 29,747.15 29,747.15 29,747.15 29,747.15 128.5K
10:45 29,751.93 29,751.93 29,748.01 29,748.01 89.7K
10:46 29,746.45 29,746.45 29,742.31 29,743.90 124.8K
10:47 29,747.08 29,747.08 29,747.08 29,747.08 24.9K
10:48 29,747.08 29,747.08 29,742.31 29,744.62 37.1K
10:49 29,744.62 29,757.71 29,744.62 29,757.71 125.2K
10:50 29,757.71 29,757.71 29,750.17 29,750.17 14.4K
10:51 29,750.17 29,750.17 29,744.48 29,746.07 710.3K
10:52 29,746.07 29,746.07 29,736.73 29,736.73 667.7K
10:53 29,738.10 29,738.10 29,733.33 29,733.33 430.8K
10:54 29,736.51 29,736.51 29,728.05 29,728.05 75.1K
10:55 29,728.05 29,728.05 29,718.85 29,718.85 7.2K
10:56 29,749.57 29,749.57 29,741.62 29,746.72 101.5K
10:57 29,746.72 29,751.63 29,746.72 29,750.94 98.0K
10:58 29,755.71 29,776.83 29,755.71 29,776.83 1,153.7K
10:59 29,784.94 29,784.94 29,770.55 29,770.55 339.8K
11:00 29,773.73 29,773.73 29,762.59 29,762.59 98.3K
11:01 29,770.55 29,770.55 29,761.58 29,761.58 62.3K
11:02 29,764.76 29,765.22 29,764.76 29,765.22 44.2K
11:03 29,766.59 29,770.75 29,759.83 29,759.83 258.4K
11:04 29,760.99 29,760.99 29,759.26 29,759.26 495.4K
11:05 29,741.51 29,742.88 29,733.34 29,733.34 3,048.2K
11:06 29,733.11 29,733.11 29,721.11 29,721.11 752.3K
11:07 29,729.98 29,729.98 29,722.03 29,722.03 538.9K
11:08 29,720.44 29,720.44 29,717.26 29,718.85 446.3K
11:09 29,718.85 29,720.44 29,715.67 29,715.67 86.3K
11:10 29,715.67 29,715.67 29,708.12 29,708.12 641.8K
11:11 29,708.12 29,708.12 29,666.84 29,668.43 6,848.6K
11:12 29,668.43 29,676.06 29,668.43 29,676.06 66.6K
11:13 29,677.65 29,690.63 29,677.65 29,690.63 204.6K
11:14 29,687.86 29,699.99 29,686.24 29,699.99 403.3K
11:15 29,695.21 29,699.99 29,695.21 29,696.80 451.8K
11:16 29,699.99 29,706.92 29,699.99 29,706.92 43.1K
11:17 29,712.99 29,712.99 29,712.99 29,712.99 184.3K
11:18 29,712.99 29,712.99 29,708.22 29,712.99 32.2K
11:19 29,712.42 29,714.01 29,712.42 29,714.01 313.5K
11:20 29,714.01 29,714.01 29,712.42 29,712.42 175.2K
11:21 29,712.42 29,712.42 29,687.93 29,687.93 5,147.9K
11:22 29,687.93 29,691.11 29,667.65 29,667.65 387.7K
11:23 29,673.66 29,673.66 29,657.45 29,657.45 984.7K
11:24 29,660.64 29,660.64 29,637.33 29,637.33 305.8K
11:25 29,634.14 29,638.92 29,632.55 29,632.55 219.2K
11:26 29,629.32 29,629.32 29,622.96 29,624.55 690.4K
11:27 29,645.54 29,645.54 29,634.78 29,634.78 751.5K
11:28 29,636.37 29,641.55 29,633.60 29,641.55 283.2K
11:29 29,638.32 29,638.32 29,638.32 29,638.32 478.2K
11:30 29,643.09 29,646.78 29,627.19 29,627.19 953.5K
11:31 29,607.72 29,607.72 29,599.77 29,599.77 1,338.2K
11:32 29,601.36 29,612.75 29,601.36 29,609.56 835.2K
11:33 29,609.56 29,609.56 29,580.90 29,580.90 2,828.9K
11:34 29,566.58 29,572.93 29,566.58 29,572.93 1,527.7K
11:35 29,571.34 29,592.34 29,571.34 29,592.34 875.1K
11:36 29,585.98 29,594.50 29,584.96 29,584.96 2,692.0K
11:37 29,581.78 29,581.78 29,565.14 29,565.14 1,472.7K
11:38 29,565.14 29,566.73 29,561.91 29,561.91 1,894.7K
11:39 29,558.58 29,561.76 29,558.58 29,561.76 266.1K
11:40 29,550.63 29,550.63 29,522.88 29,522.88 2,034.3K
11:41 29,507.50 29,507.50 29,504.19 29,506.27 3,535.2K
11:42 29,506.93 29,506.93 29,505.29 29,505.29 573.5K
11:43 29,503.69 29,503.69 29,448.92 29,452.10 7,396.2K
11:44 29,418.84 29,422.02 29,401.39 29,401.39 2,333.1K
11:45 29,400.05 29,422.55 29,393.46 29,422.55 3,261.1K
11:46 29,425.73 29,425.73 29,401.99 29,402.86 1,803.8K
11:47 29,402.86 29,438.70 29,402.86 29,432.23 3,015.9K
11:48 29,432.23 29,432.23 29,430.64 29,430.64 3,357.5K
11:49 29,437.55 29,437.55 29,436.86 29,436.86 285.0K
11:50 29,436.86 29,436.86 29,429.57 29,431.16 1,588.9K
11:51 29,430.71 29,430.71 29,430.02 29,430.02 1,635.2K
11:52 29,453.44 29,461.86 29,453.44 29,457.09 20,359.6K
11:53 29,457.09 29,465.53 29,457.09 29,463.94 2,347.5K
11:54 29,475.07 29,487.18 29,475.07 29,487.18 3,433.6K
11:55 29,447.41 29,447.41 29,424.62 29,424.62 6,433.5K
11:56 29,424.62 29,430.99 29,424.62 29,430.99 2,541.1K
11:57 29,430.99 29,435.76 29,426.13 29,426.13 1,162.3K
11:58 29,432.55 29,434.22 29,427.86 29,434.22 1,253.2K
11:59 29,472.42 29,472.42 29,459.70 29,461.29 4,602.4K
12:00 29,461.29 29,461.29 29,459.70 29,461.29 3,311.3K
12:01 29,461.29 29,469.96 29,461.29 29,469.96 10,819.5K
12:02 29,469.96 29,469.96 29,447.24 29,461.28 861.4K
12:03 29,442.90 29,448.54 29,442.90 29,448.54 5,900.6K
12:04 29,452.64 29,453.56 29,446.61 29,453.56 816.3K
12:05 29,458.71 29,461.39 29,458.71 29,459.11 22,767.8K
12:06 29,449.56 29,463.17 29,449.56 29,460.22 2,142.0K
12:07 29,461.81 29,463.40 29,461.81 29,462.53 1,970.0K
12:08 29,462.53 29,466.89 29,460.94 29,466.89 499.6K
12:09 29,466.89 29,466.89 29,459.93 29,459.93 1,840.6K
12:10 29,461.52 29,466.29 29,461.52 29,463.11 826.0K
12:11 29,461.52 29,463.11 29,459.01 29,459.01 556.3K
12:12 29,459.01 29,465.79 29,459.01 29,465.79 310.0K
12:13 29,467.38 29,492.15 29,465.57 29,492.15 774.1K
12:14 29,490.56 29,490.56 29,485.79 29,485.79 586.0K
12:15 29,484.20 29,484.20 29,471.24 29,471.24 281.2K
12:16 29,472.83 29,479.19 29,472.83 29,479.19 260.4K
12:17 29,479.19 29,491.78 29,479.19 29,491.78 912.4K
12:18 29,470.60 29,477.21 29,470.60 29,477.21 662.7K
12:19 29,475.62 29,475.62 29,474.03 29,474.03 184.1K
12:20 29,475.17 29,490.79 29,475.17 29,489.64 5,501.0K
12:21 29,489.64 29,489.64 29,484.87 29,484.87 205.6K
12:22 29,477.50 29,477.50 29,460.58 29,463.76 1,141.7K
12:23 29,457.39 29,457.39 29,451.90 29,451.90 1,293.9K
12:24 29,448.72 29,456.69 29,447.33 29,456.69 1,693.7K
12:25 29,458.29 29,458.29 29,455.10 29,456.69 458.9K
12:26 29,444.83 29,444.83 29,416.83 29,416.83 1,612.6K
12:27 29,415.24 29,423.44 29,415.24 29,416.92 4,270.4K
12:28 29,424.67 29,432.62 29,424.67 29,432.62 1,337.6K
12:29 29,433.31 29,433.31 29,428.54 29,430.36 334.0K
12:30 29,430.36 29,430.36 29,411.44 29,414.62 409.3K
12:31 29,400.32 29,403.61 29,394.07 29,403.61 1,166.6K
12:32 29,403.61 29,403.61 29,397.92 29,401.10 1,526.9K
12:33 29,401.10 29,401.10 29,401.10 29,401.10 603.2K
12:34 29,405.26 29,405.26 29,402.75 29,402.75 293.5K
12:35 29,397.31 29,407.02 29,395.46 29,395.46 4,177.2K
12:36 29,408.19 29,438.20 29,408.19 29,435.02 2,357.2K
12:37 29,435.02 29,436.61 29,432.51 29,432.51 368.3K
12:38 29,432.51 29,432.51 29,418.68 29,418.68 1,873.6K
12:39 29,417.09 29,417.09 29,417.09 29,417.09 180.7K
12:40 29,418.68 29,418.68 29,417.32 29,417.32 354.2K
12:41 29,417.32 29,418.91 29,412.44 29,412.44 1,467.4K
12:42 29,412.44 29,420.39 29,412.44 29,420.39 1,346.1K
12:43 29,415.62 29,415.62 29,410.85 29,412.44 311.5K
12:44 29,401.02 29,410.16 29,401.02 29,410.16 544.7K
12:45 29,410.16 29,411.75 29,410.16 29,411.75 987.7K
12:46 29,411.75 29,411.75 29,411.75 29,411.75 608.3K
12:47 29,413.34 29,418.11 29,413.34 29,418.11 362.2K
12:48 29,422.88 29,443.67 29,422.88 29,443.67 1,411.2K
12:49 29,445.49 29,445.49 29,443.90 29,443.90 573.9K
12:50 29,445.49 29,456.62 29,445.49 29,455.26 1,747.5K
12:51 29,463.21 29,463.21 29,414.36 29,414.36 8,920.4K
12:52 29,425.55 29,437.84 29,425.55 29,436.25 12,789.5K
12:53 29,439.43 29,441.02 29,437.84 29,437.84 700.7K
12:54 29,439.43 29,439.43 29,436.73 29,436.73 380.4K
12:55 29,427.19 29,435.14 29,427.19 29,435.14 747.1K
12:56 29,429.39 29,429.39 29,427.36 29,428.95 347.4K
12:57 29,425.77 29,425.77 29,403.25 29,403.25 826.6K
12:58 29,378.40 29,387.95 29,378.40 29,387.95 626.2K
12:59 29,389.54 29,391.13 29,387.95 29,387.95 584.6K
13:00 29,391.13 29,394.31 29,391.13 29,393.00 367.7K
13:01 29,400.96 29,400.96 29,393.87 29,393.87 508.6K
13:02 29,429.71 29,431.53 29,429.71 29,431.53 203.4K
13:03 29,433.12 29,433.12 29,429.25 29,432.43 316.1K
13:04 29,432.43 29,439.68 29,432.43 29,434.90 312.9K
13:05 29,434.42 29,439.19 29,434.42 29,439.19 257.6K
13:06 29,440.33 29,449.88 29,435.56 29,437.81 463.6K
13:07 29,437.81 29,442.58 29,437.81 29,442.58 259.3K
13:08 29,444.17 29,453.77 29,440.99 29,453.77 970.0K
13:09 29,450.18 29,464.08 29,448.59 29,464.08 917.0K
13:10 29,464.08 29,464.08 29,459.30 29,459.30 554.7K
13:11 29,472.03 29,472.03 29,472.03 29,472.03 384.8K
13:12 29,475.21 29,475.21 29,467.26 29,467.26 497.6K
13:13 29,444.39 29,444.39 29,438.03 29,439.62 1,330.6K
13:14 29,436.44 29,467.31 29,434.85 29,467.31 573.9K
13:15 29,473.90 29,475.49 29,473.90 29,474.77 964.5K
13:16 29,476.36 29,476.36 29,470.42 29,472.01 415.0K
13:17 29,471.33 29,471.33 29,469.74 29,471.33 205.4K
13:18 29,472.92 29,472.92 29,466.55 29,466.55 350.7K
13:19 29,466.55 29,468.14 29,466.55 29,466.55 229.3K
13:20 29,463.37 29,465.63 29,460.86 29,465.63 834.6K
13:21 29,464.04 29,468.81 29,461.44 29,461.44 809.9K
13:22 29,465.54 29,465.54 29,460.77 29,465.54 220.2K
13:23 29,463.95 29,465.54 29,460.77 29,465.54 279.9K
13:24 29,465.54 29,466.44 29,460.08 29,460.08 2,253.9K
13:25 29,463.26 29,468.14 29,463.26 29,468.14 659.1K
13:26 29,461.78 29,461.78 29,441.52 29,441.52 1,984.1K
13:27 29,439.93 29,441.52 29,438.34 29,441.52 344.2K
13:28 29,438.34 29,441.52 29,438.34 29,438.34 276.2K
13:29 29,441.52 29,446.29 29,441.52 29,446.29 407.3K
13:30 29,447.88 29,454.24 29,447.88 29,454.24 204.1K
13:31 29,477.43 29,480.38 29,477.43 29,478.78 6,721.7K
13:32 29,480.37 29,483.56 29,480.37 29,483.56 405.2K
13:33 29,481.96 29,507.91 29,481.96 29,490.19 638.8K
13:34 29,509.44 29,509.44 29,503.08 29,503.08 275.0K
13:35 29,506.26 29,509.23 29,502.87 29,509.23 236.9K
13:36 29,507.64 29,507.64 29,499.69 29,499.69 441.7K
13:37 29,494.92 29,501.28 29,494.92 29,501.28 229.4K
13:38 29,498.51 29,498.51 29,487.37 29,488.96 345.4K
13:39 29,508.05 29,508.05 29,503.28 29,508.05 5,665.0K
13:40 29,508.05 29,517.19 29,508.05 29,517.19 329.9K
13:41 29,515.60 29,521.96 29,512.41 29,521.96 3,073.7K
13:42 29,520.37 29,523.55 29,504.46 29,504.46 406.1K
13:43 29,504.46 29,510.38 29,504.46 29,510.38 177.6K
13:44 29,510.55 29,512.14 29,507.59 29,507.59 328.4K
13:45 29,502.82 29,502.82 29,498.05 29,498.05 803.3K
13:46 29,499.64 29,499.64 29,499.64 29,499.64 193.2K
13:47 29,499.64 29,507.59 29,499.64 29,507.59 157.3K
13:48 29,511.24 29,511.24 29,492.15 29,500.10 640.6K
13:49 29,500.10 29,501.69 29,500.10 29,500.10 199.2K
13:50 29,500.10 29,500.10 29,492.15 29,495.33 3,266.9K
13:51 29,495.33 29,496.92 29,490.56 29,490.56 309.5K
13:52 29,487.38 29,490.56 29,487.38 29,487.95 306.4K
13:53 29,495.91 29,495.91 29,491.14 29,494.32 423.1K
13:54 29,494.32 29,506.14 29,494.32 29,506.14 392.1K
13:55 29,506.14 29,509.33 29,504.55 29,509.33 284.0K
13:56 29,509.33 29,509.49 29,487.06 29,509.49 3,766.4K
13:57 29,503.12 29,512.09 29,503.12 29,511.52 476.9K
13:58 29,516.29 29,517.43 29,514.83 29,514.83 487.6K
13:59 29,514.83 29,521.19 29,514.83 29,521.19 285.0K
14:00 29,518.01 29,522.78 29,518.01 29,522.78 302.2K
14:01 29,519.54 29,519.54 29,514.77 29,519.54 466.2K
14:02 29,519.54 29,521.14 29,508.20 29,508.20 193.0K
14:03 29,508.20 29,512.97 29,508.20 29,512.97 685.9K
14:04 29,512.97 29,512.97 29,505.89 29,507.48 886.2K
14:05 29,512.25 29,516.36 29,512.25 29,514.76 478.4K
14:06 29,515.91 29,515.91 29,496.82 29,501.59 1,059.5K
14:07 29,503.18 29,504.77 29,498.85 29,498.85 3,485.4K
14:08 29,501.36 29,504.54 29,501.36 29,504.54 1,218.7K
14:09 29,502.26 29,507.03 29,502.26 29,507.03 552.6K
14:10 29,509.31 29,531.31 29,509.31 29,531.31 1,522.4K
14:11 29,534.49 29,534.49 29,525.63 29,525.63 392.1K
14:12 29,525.63 29,541.75 29,525.63 29,541.75 400.5K
14:13 29,540.16 29,541.75 29,540.16 29,541.75 193.6K
14:14 29,536.98 29,547.09 29,536.98 29,547.09 371.1K
14:15 29,547.09 29,548.68 29,547.09 29,548.68 235.9K
14:16 29,562.72 29,562.72 29,557.95 29,557.95 402.7K
14:17 29,560.26 29,561.85 29,560.26 29,561.85 209.2K
14:18 29,561.85 29,561.85 29,557.75 29,560.93 412.9K
14:19 29,560.93 29,562.52 29,558.67 29,558.67 673.8K
14:20 29,562.77 29,570.73 29,562.77 29,565.95 182.3K
14:21 29,570.73 29,570.73 29,568.23 29,568.23 370.9K
14:22 29,566.64 29,568.23 29,566.64 29,568.23 678.0K
14:23 29,569.60 29,571.19 29,569.60 29,571.19 163.7K
14:24 29,572.79 29,572.79 29,571.19 29,572.79 296.4K
14:25 29,569.60 29,577.56 29,569.60 29,577.56 617.2K
14:26 29,579.15 29,587.10 29,579.15 29,583.92 539.1K
14:27 29,588.69 29,595.05 29,558.64 29,558.64 981.3K
14:28 29,557.05 29,559.86 29,556.67 29,559.86 560.5K
14:29 29,559.86 29,559.86 29,553.49 29,553.49 187.9K
14:30 29,556.96 29,566.73 29,556.96 29,566.73 194.6K
14:31 29,561.59 29,566.01 29,561.59 29,564.42 410.6K
14:32 29,566.01 29,567.60 29,564.42 29,564.42 309.2K
14:33 29,566.01 29,592.88 29,566.01 29,592.88 796.7K
14:34 29,591.29 29,623.05 29,591.29 29,623.05 759.2K
14:35 29,624.64 29,628.26 29,624.64 29,628.26 365.3K
14:36 29,628.26 29,646.50 29,628.26 29,635.36 946.9K
14:37 29,636.95 29,641.72 29,636.95 29,641.72 278.9K
14:38 29,641.72 29,644.91 29,641.72 29,643.17 301.7K
14:39 29,643.17 29,646.35 29,641.58 29,641.58 561.0K
14:40 29,636.81 29,640.86 29,636.81 29,640.86 426.6K
14:41 29,640.86 29,663.86 29,640.86 29,663.86 1,207.2K
14:42 29,663.86 29,699.44 29,662.27 29,699.44 2,914.9K
14:43 29,701.03 29,708.49 29,701.03 29,708.49 3,457.8K
14:44 29,708.49 29,708.49 29,698.45 29,698.45 321.8K
14:45 29,697.97 29,697.97 29,693.73 29,693.73 257.5K
14:46 29,705.65 29,719.97 29,705.65 29,719.97 925.3K
14:47 29,715.12 29,730.74 29,715.12 29,730.74 1,210.2K
14:48 29,730.74 29,737.10 29,730.74 29,737.10 2,574.5K
14:49 29,737.10 29,737.10 29,729.29 29,730.19 611.8K
14:50 29,732.24 29,732.45 29,729.27 29,730.86 1,838.6K
14:51 29,732.45 29,732.45 29,716.97 29,718.56 862.9K
14:52 29,718.56 29,729.23 29,718.56 29,729.23 329.1K
14:53 29,737.91 29,737.91 29,734.73 29,734.73 217.1K
14:54 29,734.73 29,734.73 29,721.99 29,723.59 1,347.8K
14:55 29,737.16 29,746.94 29,737.16 29,746.94 1,946.3K
14:56 29,746.94 29,801.68 29,746.94 29,801.68 532.4K
14:57 29,801.68 29,801.68 29,788.70 29,788.70 200.8K
14:58 29,782.34 29,785.75 29,782.34 29,785.75 317.3K
14:59 29,772.58 29,783.96 29,772.58 29,783.96 362.7K
15:00 29,783.96 29,783.96 29,773.16 29,773.16 334.2K
15:01 29,773.16 29,776.19 29,768.24 29,776.19 397.7K
15:02 29,779.37 29,779.37 29,766.49 29,766.49 653.8K
15:03 29,760.13 29,769.67 29,760.13 29,769.67 545.1K
15:04 29,776.80 29,776.80 29,776.80 29,776.80 425.6K
15:05 29,786.35 29,825.73 29,786.35 29,825.73 3,502.0K
15:06 29,828.91 29,828.91 29,813.01 29,814.65 987.0K
15:07 29,819.42 29,830.35 29,819.42 29,825.80 1,015.9K
15:08 29,821.75 29,832.68 29,821.75 29,828.82 1,113.1K
15:09 29,822.46 29,822.46 29,814.94 29,814.94 879.5K
15:10 29,814.94 29,821.30 29,814.94 29,818.12 314.1K
15:11 29,813.35 29,816.73 29,811.76 29,816.73 552.9K
15:12 29,816.73 29,816.73 29,807.19 29,807.19 751.9K
15:13 29,799.24 29,799.24 29,784.67 29,784.67 862.5K
15:14 29,778.31 29,786.26 29,778.31 29,781.49 354.0K
15:15 29,781.49 29,784.67 29,781.49 29,784.67 341.8K
15:16 29,782.14 29,782.14 29,775.90 29,779.08 217.4K
15:17 29,779.08 29,781.65 29,771.42 29,771.42 241.4K
15:18 29,771.42 29,779.08 29,767.95 29,779.08 646.6K
15:19 29,776.82 29,778.41 29,767.08 29,767.08 809.6K
15:20 29,771.13 29,800.93 29,771.13 29,800.93 674.5K
15:21 29,794.57 29,794.57 29,780.25 29,780.25 409.2K
15:22 29,773.89 29,783.43 29,773.89 29,783.43 207.4K
15:23 29,783.23 29,788.27 29,783.23 29,783.49 200.0K
15:24 29,788.27 29,800.38 29,788.27 29,800.38 210.7K
15:25 29,803.56 29,803.56 29,792.43 29,794.02 302.9K
15:26 29,792.63 29,795.81 29,787.86 29,795.81 209.9K
15:27 29,795.81 29,802.38 29,794.42 29,794.42 471.1K
15:28 29,792.83 29,799.20 29,792.83 29,799.20 152.7K
15:29 29,797.61 29,797.61 29,788.06 29,793.07 488.4K
15:30 29,809.42 29,829.53 29,809.42 29,823.01 3,224.0K
15:31 29,819.83 29,838.64 29,819.83 29,838.64 1,839.8K
15:32 29,837.05 29,842.31 29,837.05 29,840.72 185.2K
15:33 29,840.72 29,840.72 29,818.73 29,818.73 388.7K
15:34 29,818.73 29,823.50 29,818.73 29,823.50 372.6K
15:35 29,815.54 29,816.91 29,811.16 29,811.16 360.1K
15:36 29,807.98 29,811.16 29,807.98 29,807.98 660.4K
15:37 29,806.61 29,809.79 29,805.02 29,805.02 213.9K
15:38 29,796.10 29,796.10 29,791.25 29,791.25 207.7K
15:39 29,799.34 29,804.32 29,797.95 29,804.32 348.8K
15:40 29,802.73 29,804.32 29,797.95 29,797.95 312.7K
15:41 29,805.96 29,805.96 29,805.27 29,805.27 253.4K
15:42 29,799.57 29,799.57 29,799.57 29,799.57 167.4K
15:43 29,799.57 29,802.38 29,783.18 29,802.38 926.6K
15:44 29,784.83 29,791.38 29,779.47 29,791.38 294.2K
15:45 29,796.88 29,796.88 29,788.81 29,788.81 263.6K
15:46 29,788.81 29,788.81 29,787.95 29,787.95 566.0K
15:47 29,797.49 29,797.49 29,717.74 29,717.74 2,687.3K
15:48 29,719.33 29,730.74 29,719.33 29,730.74 1,226.1K
15:49 29,722.78 29,760.96 29,722.78 29,760.96 1,454.8K
15:50 29,759.37 29,759.37 29,741.87 29,749.98 1,302.3K
15:51 29,761.12 29,770.66 29,761.12 29,765.89 543.5K
15:52 29,761.69 29,761.69 29,722.84 29,722.84 376.6K
15:53 29,729.20 29,755.15 29,727.61 29,755.15 799.6K
15:54 29,758.33 29,761.51 29,758.33 29,759.92 835.9K
15:55 29,755.29 29,755.29 29,741.26 29,742.85 238.3K
15:56 29,728.53 29,731.69 29,728.53 29,730.25 1,086.4K
15:57 29,727.07 29,728.66 29,725.47 29,725.47 1,356.2K
15:58 29,730.39 29,742.19 29,730.39 29,734.24 1,335.7K
15:59 29,724.69 29,738.89 29,724.69 29,738.89 1,878.3K
16:00 29,734.03 29,734.03 29,723.51 29,729.20 470.5K
16:01 29,727.61 29,741.92 29,727.61 29,741.92 741.9K
16:02 29,746.70 29,754.65 29,746.70 29,748.29 292.6K
16:03 29,748.29 29,748.29 29,738.74 29,738.74 182.8K
16:04 29,736.43 29,736.43 29,725.58 29,725.58 645.4K
16:05 29,725.58 29,728.76 29,698.71 29,698.71 315.8K
16:06 29,693.94 29,705.32 29,693.94 29,705.32 165.0K
16:07 29,705.32 29,705.32 29,702.14 29,703.73 322.4K
16:08 29,703.73 29,736.21 29,703.73 29,736.21 186.5K
16:09 29,736.21 29,736.21 29,731.43 29,736.21 225.0K
16:10 29,736.21 29,736.21 29,729.84 29,731.43 164.2K
16:11 29,728.25 29,742.57 29,728.25 29,742.57 816.0K
16:12 29,745.75 29,748.93 29,731.85 29,731.85 482.6K
16:13 29,748.93 29,748.93 29,725.07 29,725.07 2,231.6K
16:14 29,729.84 29,729.84 29,723.19 29,724.78 1,782.7K
16:15 29,726.37 29,733.84 29,725.88 29,733.84 368.8K
16:16 29,735.43 29,756.27 29,735.43 29,751.50 528.9K
16:17 29,746.73 29,748.32 29,743.55 29,745.63 305.7K
16:18 29,742.44 29,756.76 29,742.44 29,756.76 456.4K
16:19 29,776.44 29,776.44 29,772.11 29,772.11 339.9K
16:20 29,775.29 29,783.24 29,775.29 29,783.24 213.3K
16:21 29,786.42 29,791.88 29,786.42 29,791.88 211.3K
16:22 29,793.47 29,793.47 29,788.70 29,788.70 160.3K
16:23 29,791.88 29,791.88 29,782.34 29,788.70 201.3K
16:24 29,790.29 29,791.88 29,790.29 29,790.29 244.1K
16:25 29,788.70 29,788.70 29,785.52 29,788.70 164.7K
16:26 29,793.47 29,814.64 29,793.47 29,814.64 319.5K
16:27 29,817.87 29,817.87 29,807.23 29,808.82 221.6K
16:28 29,807.23 29,808.82 29,805.64 29,805.64 153.4K
16:29 29,791.32 29,850.42 29,791.32 29,850.42 7,175.3K
16:30 29,852.01 29,881.26 29,852.01 29,881.26 14,922.7K
16:31 29,897.16 29,911.48 29,892.39 29,892.39 11,039.6K
16:32 29,887.62 29,887.62 29,869.43 29,877.38 1,852.5K
16:33 29,869.72 29,874.29 29,869.23 29,869.23 457.3K
16:34 29,875.65 29,875.65 29,867.70 29,872.47 451.0K
16:35 29,872.06 29,872.06 29,865.41 29,865.41 953.3K
16:36 29,865.41 29,865.41 29,865.41 29,865.41 6.1K
16:37 29,864.50 29,899.49 29,864.50 29,899.49 4,098.1K
16:38 29,894.72 29,894.72 29,892.11 29,892.11 265.1K
16:39 29,897.81 29,897.81 29,884.57 29,884.57 24.5K
16:40 29,887.75 29,897.29 29,886.16 29,897.29 1,597.9K
16:41 29,897.29 29,899.37 29,897.29 29,899.37 44.8K
16:42 29,904.15 29,904.63 29,901.45 29,904.63 466.3K
16:43 29,901.45 29,901.45 29,895.09 29,895.09 24.6K
16:44 29,891.91 29,898.51 29,890.56 29,890.56 511.1K
16:45 29,892.15 29,901.69 29,892.15 29,895.32 633.4K
16:46 29,895.32 29,895.32 29,888.96 29,888.96 641.2K
16:47 29,885.08 29,885.08 29,859.53 29,859.53 1,872.5K
16:48 29,856.34 29,856.34 29,816.89 29,816.89 564.1K
16:49 29,820.07 29,821.43 29,820.07 29,821.43 62.3K
16:50 29,824.62 29,824.62 29,810.97 29,810.97 3,088.0K
16:51 29,809.38 29,826.88 29,809.38 29,823.90 252.2K
16:52 29,840.98 29,847.34 29,840.98 29,844.16 340.7K
16:53 29,834.61 29,837.79 29,834.61 29,837.79 122.7K
16:54 29,845.75 29,845.75 29,844.16 29,844.16 1,098.8K
16:55 29,850.63 29,858.58 29,849.04 29,858.58 99.2K
16:56 29,858.58 29,866.53 29,853.81 29,866.53 510.1K
16:57 29,863.35 29,863.35 29,828.76 29,828.76 307.0K
16:58 29,832.35 29,832.35 29,819.62 29,819.62 277.2K
16:59 29,813.15 29,819.51 29,813.15 29,817.92 209.5K
17:00 29,817.92 29,817.92 29,808.38 29,814.74 234.0K
17:01 29,814.74 29,824.28 29,814.74 29,821.10 294.7K
17:02 29,821.10 29,827.02 29,821.10 29,827.02 264.3K
17:03 29,827.02 29,827.02 29,823.84 29,823.84 92.1K
17:04 29,823.84 29,823.84 29,822.25 29,823.84 208.8K
17:05 29,848.20 29,848.20 29,848.20 29,848.20 209.6K
17:06 29,848.20 29,852.36 29,848.20 29,852.36 252.5K
17:07 29,850.77 29,853.95 29,850.77 29,853.95 546.8K
17:08 29,853.95 29,853.95 29,853.95 29,853.95 196.6K
17:09 29,852.36 29,876.22 29,852.36 29,876.22 2,513.7K
17:10 29,882.58 29,887.51 29,877.81 29,887.51 382.2K
17:11 29,887.51 29,889.10 29,878.66 29,878.66 234.8K
17:12 29,886.61 29,886.61 29,878.66 29,878.66 248.1K
17:13 29,883.43 29,885.02 29,883.43 29,885.02 209.3K
17:14 29,868.42 29,881.84 29,868.42 29,881.84 1,316.0K
17:15 29,881.84 29,881.84 29,864.35 29,870.71 1,107.0K
17:16 29,870.71 29,885.02 29,870.71 29,885.02 313.5K
17:17 29,885.02 29,885.02 29,878.66 29,878.66 160.0K
17:18 29,878.66 29,885.02 29,878.66 29,885.02 209.3K
17:19 29,894.57 29,894.57 29,892.98 29,892.98 703.1K
17:20 29,892.98 29,894.57 29,888.20 29,894.57 197.2K
17:21 29,896.16 29,897.75 29,896.16 29,897.75 295.9K
17:22 29,894.57 29,905.70 29,894.57 29,905.70 1,042.0K
17:23 29,902.52 29,913.65 29,902.52 29,913.65 1,336.5K
17:24 29,913.65 29,918.43 29,904.11 29,904.11 1,339.9K
17:25 29,904.11 29,905.70 29,898.42 29,898.42 130.7K
17:26 29,901.60 29,914.32 29,901.60 29,914.32 370.4K
17:27 29,909.55 29,909.55 29,903.19 29,907.96 191.4K
17:28 29,895.91 29,900.49 29,895.64 29,895.64 236.1K
17:29 29,890.86 29,897.23 29,890.86 29,897.23 277.9K
17:30 29,897.23 29,898.82 29,897.23 29,897.23 224.4K
17:31 29,897.23 29,897.23 29,897.23 29,897.23 191.5K
17:32 29,893.23 29,898.00 29,893.23 29,896.41 334.9K
17:33 29,897.78 29,902.55 29,897.78 29,901.86 107.3K
17:34 29,903.45 29,907.33 29,903.45 29,907.33 649.4K
17:35 29,907.33 29,925.90 29,903.13 29,925.90 302.0K
17:36 29,924.31 29,925.21 29,918.84 29,918.84 229.3K
17:37 29,917.25 29,917.25 29,907.48 29,907.48 364.2K
17:38 29,904.30 29,910.66 29,892.86 29,892.86 379.0K
17:39 29,902.40 29,907.17 29,902.40 29,904.66 344.0K
17:40 29,903.07 29,916.14 29,903.07 29,916.14 1,303.4K
17:41 29,916.14 29,920.30 29,916.14 29,920.30 239.0K
17:42 29,921.89 29,921.89 29,915.53 29,915.53 370.6K
17:43 29,918.71 29,920.30 29,912.35 29,912.35 341.4K
17:44 29,915.24 29,915.24 29,907.28 29,912.05 278.9K
17:45 29,909.57 29,912.75 29,907.98 29,909.49 296.4K
17:46 29,909.49 29,909.49 29,909.49 29,909.49 210.0K
17:47 29,909.49 29,911.08 29,909.49 29,911.08 191.4K
17:48 29,910.46 29,910.46 29,907.28 29,907.28 124.9K
17:49 29,913.65 29,916.83 29,913.65 29,916.83 284.0K
17:50 29,915.24 29,937.37 29,915.24 29,931.67 3,746.8K
17:51 29,933.26 29,933.26 29,910.49 29,910.49 744.4K
17:52 29,918.45 29,918.45 29,906.34 29,906.34 544.0K
17:53 29,907.93 29,907.93 29,904.75 29,906.34 309.3K
17:54 29,906.34 29,922.74 29,899.97 29,921.15 637.6K
17:55 29,921.15 29,923.72 29,921.15 29,922.80 300.5K
17:56 29,922.80 29,930.76 29,922.80 29,930.76 315.2K
17:57 29,930.76 29,935.53 29,930.76 29,935.53 233.0K
17:58 29,948.25 29,948.25 29,928.00 29,928.00 872.8K
17:59 29,931.18 29,931.18 29,923.22 29,926.41 882.2K
18:00 29,923.22 29,926.41 29,913.68 29,918.45 463.2K
18:01 29,920.04 29,934.36 29,920.04 29,934.36 435.8K
18:02 29,926.41 29,937.54 29,926.41 29,929.59 1,632.3K
18:03 29,920.04 29,953.24 29,920.04 29,953.24 647.7K
18:04 29,948.47 29,948.47 29,937.74 29,937.74 564.4K
18:05 29,950.46 29,953.93 29,942.51 29,953.93 421.6K
18:06 29,950.14 29,950.14 29,942.18 29,942.39 516.3K
18:07 29,948.75 29,948.75 29,945.57 29,945.57 291.5K
18:08 29,936.64 29,939.82 29,936.64 29,939.82 340.2K
18:09 29,939.82 29,947.65 29,938.77 29,938.77 378.7K
18:10 29,935.59 29,935.59 29,921.28 29,925.38 1,058.7K
18:11 29,923.79 29,925.38 29,922.20 29,925.27 951.2K
18:12 29,922.09 29,922.09 29,910.96 29,910.96 259.2K
18:13 29,915.73 29,923.68 29,915.73 29,920.50 703.4K
18:14 29,925.27 29,931.63 29,925.27 29,926.86 271.7K
18:15 29,922.09 29,922.09 29,918.91 29,918.91 117.3K
18:16 29,923.68 29,927.96 29,920.01 29,920.01 563.7K
18:17 29,918.42 29,918.42 29,913.36 29,916.54 233.0K
18:18 29,916.54 29,926.08 29,916.54 29,926.08 111.2K
18:19 29,924.49 29,929.93 29,924.49 29,929.93 446.0K
18:20 29,929.93 29,931.52 29,929.93 29,931.52 6.2K
18:21 29,931.52 29,931.52 29,925.16 29,925.16 89.1K
18:22 29,925.16 29,925.16 29,925.16 29,925.16 38.4K
18:23 29,925.16 29,926.55 29,925.16 29,926.55 156.7K
18:24 29,913.82 29,928.16 29,902.71 29,928.16 622.1K
18:25 29,928.16 29,928.16 29,927.47 29,927.47 212.7K
18:26 29,927.47 29,927.47 29,915.61 29,915.61 77.9K
18:27 29,918.81 29,918.81 29,914.04 29,918.81 132.2K
18:28 29,898.13 29,898.13 29,896.75 29,896.75 2,027.8K
18:29 29,896.75 29,915.83 29,896.75 29,910.65 227.6K
18:30 29,909.06 29,910.65 29,907.47 29,907.47 1,485.4K
18:31 29,907.47 29,915.43 29,903.11 29,903.11 65.1K
18:32 29,909.47 29,909.47 29,901.23 29,901.23 50.1K
18:33 29,904.70 29,906.29 29,904.70 29,906.29 13.1K
18:34 29,919.23 29,919.23 29,919.23 29,919.23 36.3K
18:35 29,919.23 29,919.23 29,914.46 29,917.69 108.6K
18:36 29,919.58 29,919.58 29,919.58 29,919.58 96.3K
18:37 29,923.74 29,928.66 29,917.37 29,928.66 65.7K
18:38 29,935.43 29,940.45 29,929.07 29,937.27 149.5K
18:39 29,891.54 29,891.54 29,891.54 29,891.54 269.4K
18:40 29,927.07 29,927.07 29,927.07 29,927.07 354.2K
18:51 29,930.78 29,930.78 29,930.78 29,930.78 2,200.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし