MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,060.88
最終更新: 2025-10-01
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 30,292.61 30,292.61 30,292.61 30,292.61 264.0K
09:51 30,292.61 30,292.61 30,292.61 30,292.61 158.4K
09:52 30,292.61 30,292.61 30,270.20 30,270.20 1,140.5K
09:53 30,267.02 30,270.20 30,267.02 30,270.20 533.4K
09:54 30,268.61 30,271.79 30,268.61 30,271.79 434.8K
09:55 30,268.61 30,268.61 30,257.47 30,263.84 2,758.5K
09:56 30,263.84 30,270.20 30,263.84 30,270.20 39.5K
09:57 30,270.20 30,270.20 30,270.20 30,270.20 98.8K
09:58 30,271.79 30,276.56 30,265.43 30,276.56 988.3K
09:59 30,276.56 30,282.92 30,276.56 30,282.92 6.6K
10:00 30,282.92 30,282.92 30,255.57 30,258.42 1,182.7K
10:01 30,248.87 30,252.72 30,248.21 30,252.72 236.0K
10:02 30,251.13 30,258.88 30,242.89 30,242.89 535.5K
10:03 30,241.73 30,246.90 30,232.42 30,232.42 1,152.0K
10:04 30,198.26 30,210.34 30,191.66 30,191.66 2,324.1K
10:05 30,186.89 30,186.89 30,163.31 30,163.31 3,576.9K
10:06 30,151.77 30,159.03 30,151.77 30,159.03 2,820.7K
10:07 30,165.39 30,180.67 30,160.82 30,175.90 664.0K
10:08 30,174.31 30,182.84 30,167.84 30,182.84 1,545.1K
10:09 30,179.66 30,179.66 30,171.57 30,171.57 1,140.5K
10:10 30,165.41 30,170.19 30,165.41 30,169.33 798.8K
10:11 30,169.33 30,170.92 30,166.04 30,166.04 55.7K
10:12 30,166.04 30,186.57 30,159.23 30,186.57 737.8K
10:13 30,170.40 30,188.75 30,170.40 30,188.75 474.8K
10:14 30,171.68 30,182.02 30,171.68 30,182.02 348.5K
10:15 30,180.43 30,180.43 30,142.12 30,142.12 1,264.0K
10:16 30,143.71 30,160.79 30,143.71 30,160.79 45.4K
10:17 30,158.02 30,161.20 30,158.02 30,159.61 624.5K
10:18 30,161.20 30,161.20 30,158.02 30,159.38 246.9K
10:19 30,159.38 30,160.16 30,159.38 30,160.16 64.1K
10:20 30,160.16 30,163.34 30,160.16 30,160.16 627.8K
10:21 30,161.75 30,161.75 30,161.75 30,161.75 131.2K
10:22 30,161.75 30,161.75 30,144.67 30,144.67 14.0K
10:23 30,146.26 30,150.14 30,146.26 30,148.55 1,148.9K
10:24 30,153.11 30,153.11 30,149.93 30,149.93 44.1K
10:25 30,149.93 30,156.91 30,149.93 30,156.91 733.6K
10:26 30,156.91 30,160.09 30,152.56 30,152.56 2,322.3K
10:27 30,152.56 30,154.17 30,152.56 30,154.17 39.0K
10:28 30,154.17 30,176.30 30,154.17 30,176.30 37.1K
10:29 30,191.01 30,199.63 30,191.01 30,199.63 415.9K
10:30 30,199.63 30,216.58 30,179.84 30,190.85 664.0K
10:31 30,190.85 30,195.68 30,190.85 30,195.68 20.6K
10:32 30,188.62 30,188.62 30,186.79 30,186.79 913.5K
10:33 30,188.38 30,204.55 30,188.38 30,198.55 195.7K
10:34 30,198.55 30,219.23 30,198.55 30,219.23 2,310.8K
10:35 30,208.08 30,221.64 30,204.85 30,221.64 405.6K
10:36 30,217.31 30,223.67 30,215.72 30,223.67 1,330.0K
10:37 30,218.81 30,230.43 30,218.81 30,228.61 562.7K
10:38 30,228.61 30,237.13 30,228.61 30,237.13 118.7K
10:39 30,236.44 30,236.44 30,233.20 30,236.38 1,028.6K
10:40 30,240.75 30,243.93 30,240.75 30,243.93 964.4K
10:41 30,243.93 30,243.93 30,215.41 30,215.41 1,092.7K
10:42 30,220.26 30,241.44 30,220.26 30,238.26 120.7K
10:43 30,238.26 30,250.79 30,238.26 30,250.79 206.6K
10:44 30,249.20 30,259.55 30,249.20 30,257.96 516.0K
10:45 30,257.96 30,257.96 30,257.96 30,257.96 13.4K
10:46 30,257.26 30,257.26 30,228.13 30,228.13 1,273.6K
10:47 30,220.18 30,220.18 30,214.49 30,214.49 119.0K
10:48 30,220.85 30,254.09 30,220.85 30,253.41 71.6K
10:49 30,252.54 30,252.54 30,249.07 30,249.07 159.9K
10:50 30,246.82 30,248.20 30,235.44 30,235.44 180.7K
10:51 30,262.91 30,262.91 30,261.32 30,261.32 75.9K
10:52 30,258.14 30,260.22 30,258.14 30,260.22 86.3K
10:53 30,255.45 30,255.45 30,223.10 30,223.10 157.1K
10:54 30,223.10 30,223.10 30,216.26 30,216.26 77.7K
10:55 30,216.26 30,229.86 30,216.26 30,217.70 574.2K
10:56 30,217.70 30,225.51 30,217.70 30,225.51 721.9K
10:57 30,225.51 30,225.51 30,223.77 30,225.36 672.0K
10:58 30,225.36 30,225.36 30,218.92 30,218.92 118.4K
10:59 30,217.33 30,218.92 30,217.33 30,217.33 118.6K
11:00 30,219.38 30,244.06 30,219.38 30,244.06 181.2K
11:01 30,243.37 30,250.53 30,243.37 30,250.53 61.8K
11:02 30,250.53 30,269.42 30,249.18 30,269.42 1,621.7K
11:03 30,263.06 30,275.58 30,263.06 30,275.58 258.4K
11:04 30,266.03 30,283.68 30,266.03 30,280.26 1,756.1K
11:05 30,278.67 30,278.67 30,275.49 30,275.49 33.0K
11:06 30,270.44 30,270.44 30,265.38 30,265.38 149.8K
11:07 30,261.06 30,264.52 30,259.75 30,259.75 168.8K
11:08 30,262.93 30,274.06 30,262.93 30,274.06 591.6K
11:09 30,277.25 30,277.25 30,270.88 30,273.17 113.8K
11:10 30,275.66 30,282.02 30,266.12 30,266.12 1,927.8K
11:11 30,276.84 30,276.84 30,266.57 30,270.24 640.9K
11:12 30,270.24 30,270.24 30,267.00 30,267.00 126.1K
11:13 30,266.31 30,268.25 30,266.31 30,268.24 216.2K
11:14 30,268.24 30,275.07 30,268.24 30,275.07 81.0K
11:15 30,275.07 30,276.67 30,275.07 30,276.67 304.4K
11:16 30,276.67 30,280.31 30,271.90 30,280.31 54.7K
11:17 30,280.31 30,297.60 30,280.31 30,297.60 3,311.1K
11:18 30,298.09 30,308.77 30,297.63 30,305.59 1,236.4K
11:19 30,310.36 30,310.36 30,298.94 30,298.94 146.0K
11:20 30,298.94 30,298.94 30,295.07 30,295.07 185.0K
11:21 30,295.07 30,295.07 30,276.68 30,286.22 3,938.2K
11:22 30,283.95 30,283.95 30,282.36 30,282.36 158.1K
11:23 30,279.18 30,285.54 30,279.18 30,285.54 98.9K
11:24 30,254.84 30,254.84 30,250.06 30,250.06 421.8K
11:25 30,251.65 30,280.77 30,250.06 30,271.06 165.0K
11:26 30,269.47 30,269.47 30,269.47 30,269.47 151.5K
11:27 30,271.06 30,285.10 30,271.06 30,285.10 381.8K
11:28 30,283.51 30,283.51 30,274.40 30,275.27 1,053.5K
11:29 30,275.27 30,275.27 30,267.07 30,275.03 2,047.0K
11:30 30,271.85 30,281.55 30,271.85 30,281.55 1,090.0K
11:31 30,283.14 30,283.37 30,279.96 30,283.37 179.0K
11:32 30,283.37 30,285.65 30,283.37 30,284.51 134.9K
11:33 30,282.92 30,287.69 30,278.15 30,278.15 290.7K
11:34 30,279.74 30,281.33 30,279.74 30,281.33 98.8K
11:35 30,285.49 30,287.08 30,285.49 30,286.85 219.4K
11:36 30,286.85 30,288.45 30,282.09 30,282.09 1,521.0K
11:37 30,283.68 30,291.63 30,283.68 30,291.63 915.3K
11:38 30,290.04 30,290.04 30,277.18 30,277.18 207.9K
11:39 30,281.95 30,281.95 30,274.92 30,279.69 623.0K
11:40 30,279.69 30,279.69 30,267.38 30,267.38 641.5K
11:41 30,271.87 30,271.87 30,254.10 30,254.10 235.3K
11:42 30,250.92 30,252.51 30,247.74 30,250.92 190.9K
11:43 30,247.95 30,251.13 30,246.36 30,246.36 320.6K
11:44 30,249.54 30,249.54 30,246.36 30,246.36 138.2K
11:45 30,246.36 30,252.72 30,246.36 30,251.13 434.4K
11:46 30,251.13 30,252.72 30,251.13 30,252.72 533.4K
11:47 30,252.72 30,259.08 30,251.13 30,251.13 770.5K
11:48 30,255.98 30,255.98 30,255.98 30,255.98 119.2K
11:49 30,255.98 30,260.55 30,255.98 30,260.55 156.2K
11:50 30,260.55 30,260.55 30,254.18 30,254.18 184.4K
11:51 30,252.59 30,252.59 30,252.59 30,252.59 1,085.9K
11:52 30,252.59 30,254.18 30,252.59 30,254.18 178.4K
11:53 30,254.88 30,293.37 30,254.88 30,293.37 568.8K
11:54 30,291.78 30,291.78 30,285.42 30,285.42 237.3K
11:55 30,283.83 30,283.83 30,275.88 30,279.06 256.9K
11:56 30,279.06 30,279.06 30,279.06 30,279.06 184.4K
11:57 30,279.06 30,279.06 30,275.88 30,275.88 144.9K
11:58 30,275.88 30,275.88 30,273.82 30,273.82 129.8K
11:59 30,273.82 30,273.82 30,272.23 30,272.23 1,237.3K
12:00 30,272.23 30,272.23 30,272.23 30,272.23 2,573.2K
12:01 30,272.23 30,272.23 30,272.23 30,272.23 5,378.4K
12:02 30,273.82 30,277.00 30,273.82 30,277.00 117.7K
12:03 30,275.41 30,275.41 30,273.35 30,273.35 151.6K
12:04 30,271.76 30,273.35 30,249.12 30,249.12 160.2K
12:05 30,242.19 30,242.19 30,239.90 30,239.90 1,786.3K
12:06 30,239.90 30,239.90 30,221.67 30,221.67 1,370.8K
12:07 30,221.44 30,224.62 30,221.44 30,224.62 2,262.3K
12:08 30,227.80 30,230.99 30,227.80 30,227.80 625.6K
12:09 30,232.86 30,244.00 30,232.86 30,242.40 1,082.5K
12:10 30,232.86 30,234.25 30,231.07 30,231.07 349.8K
12:11 30,234.25 30,236.99 30,234.25 30,236.99 625.0K
12:12 30,235.40 30,235.40 30,228.12 30,230.90 2,135.4K
12:13 30,232.49 30,234.08 30,232.49 30,234.08 118.5K
12:14 30,232.49 30,232.49 30,223.08 30,223.08 200.5K
12:15 30,223.08 30,225.08 30,223.08 30,225.08 252.1K
12:16 30,226.67 30,239.40 30,226.67 30,233.04 1,186.5K
12:17 30,230.52 30,238.25 30,225.75 30,238.25 192.5K
12:18 30,232.55 30,232.55 30,229.78 30,229.78 123.8K
12:19 30,232.96 30,238.66 30,228.19 30,238.66 133.6K
12:20 30,221.58 30,221.58 30,213.89 30,218.66 199.5K
12:21 30,213.89 30,213.89 30,211.37 30,211.37 112.4K
12:22 30,222.75 30,222.75 30,211.62 30,211.62 443.7K
12:23 30,204.67 30,204.67 30,173.91 30,175.51 477.9K
12:24 30,179.43 30,179.43 30,177.84 30,177.84 192.6K
12:25 30,185.80 30,185.80 30,179.43 30,181.03 679.3K
12:26 30,171.37 30,174.64 30,169.78 30,174.64 374.3K
12:27 30,177.82 30,177.82 30,177.82 30,177.82 364.4K
12:28 30,177.82 30,177.82 30,176.92 30,176.92 324.4K
12:29 30,178.51 30,178.51 30,171.66 30,171.66 2,909.8K
12:30 30,171.66 30,171.66 30,171.66 30,171.66 118.5K
12:31 30,171.66 30,171.66 30,168.42 30,168.42 113.6K
12:32 30,168.42 30,168.42 30,167.04 30,167.04 125.7K
12:33 30,167.04 30,186.45 30,167.04 30,186.45 117.9K
12:34 30,183.21 30,183.21 30,175.96 30,175.96 162.7K
12:35 30,175.96 30,197.89 30,163.05 30,197.89 201.4K
12:36 30,197.60 30,197.60 30,196.01 30,196.01 158.3K
12:37 30,196.01 30,196.01 30,194.42 30,196.01 1,447.2K
12:38 30,200.79 30,200.79 30,176.66 30,176.66 130.2K
12:39 30,196.07 30,199.50 30,196.07 30,199.04 173.2K
12:40 30,199.04 30,202.22 30,199.04 30,200.63 219.6K
12:41 30,200.63 30,200.63 30,199.04 30,199.04 112.3K
12:42 30,199.04 30,199.96 30,199.04 30,199.96 148.8K
12:43 30,203.14 30,204.73 30,199.96 30,199.96 198.6K
12:44 30,201.55 30,204.73 30,199.96 30,201.55 197.5K
12:45 30,201.55 30,201.55 30,199.96 30,199.96 126.6K
12:46 30,199.96 30,199.96 30,199.96 30,199.96 140.4K
12:47 30,199.96 30,199.96 30,199.96 30,199.96 138.2K
12:48 30,199.96 30,207.86 30,199.96 30,207.86 837.2K
12:49 30,217.40 30,217.40 30,204.68 30,207.86 1,252.5K
12:50 30,207.52 30,212.29 30,207.52 30,212.29 162.7K
12:51 30,210.70 30,217.06 30,210.70 30,213.88 317.3K
12:52 30,212.29 30,215.76 30,212.29 30,213.70 131.3K
12:53 30,215.29 30,215.29 30,210.52 30,210.52 224.8K
12:54 30,208.93 30,210.52 30,208.93 30,210.52 118.6K
12:55 30,210.52 30,215.29 30,210.52 30,215.29 487.8K
12:56 30,210.52 30,215.29 30,196.62 30,200.72 406.5K
12:57 30,199.13 30,199.13 30,192.72 30,194.31 168.4K
12:58 30,194.31 30,194.31 30,194.31 30,194.31 125.2K
12:59 30,194.31 30,194.31 30,191.13 30,191.13 118.5K
13:00 30,194.31 30,194.31 30,189.53 30,189.53 125.9K
13:01 30,189.53 30,189.53 30,186.35 30,186.35 111.9K
13:02 30,189.53 30,191.13 30,189.53 30,191.13 184.4K
13:03 30,191.13 30,191.13 30,168.53 30,168.53 174.0K
13:04 30,168.53 30,179.92 30,168.53 30,179.92 162.6K
13:05 30,177.84 30,179.43 30,177.84 30,179.43 145.5K
13:06 30,177.84 30,182.61 30,177.84 30,177.84 190.9K
13:07 30,174.66 30,174.66 30,167.14 30,168.74 126.2K
13:08 30,168.74 30,168.74 30,168.74 30,168.74 184.9K
13:09 30,168.74 30,168.74 30,168.74 30,168.74 177.9K
13:10 30,168.74 30,170.33 30,168.74 30,170.33 144.8K
13:11 30,170.33 30,170.82 30,148.55 30,148.55 2,006.2K
13:12 30,150.14 30,154.24 30,150.14 30,154.24 336.8K
13:13 30,159.01 30,167.13 30,155.83 30,167.13 225.0K
13:14 30,165.54 30,165.54 30,165.54 30,165.54 348.1K
13:15 30,165.54 30,167.13 30,163.95 30,165.54 380.9K
13:16 30,165.08 30,166.67 30,165.08 30,166.67 132.1K
13:17 30,166.67 30,166.67 30,166.67 30,166.67 92.0K
13:18 30,171.44 30,180.98 30,169.85 30,180.98 1,564.7K
13:19 30,174.62 30,174.62 30,171.44 30,171.44 145.5K
13:20 30,171.44 30,171.44 30,171.44 30,171.44 138.0K
13:21 30,161.74 30,166.51 30,161.74 30,161.74 236.0K
13:22 30,164.92 30,164.92 30,161.74 30,161.74 276.1K
13:23 30,163.33 30,163.33 30,159.66 30,159.66 112.4K
13:24 30,159.66 30,159.66 30,159.66 30,159.66 184.0K
13:25 30,170.79 30,170.79 30,164.43 30,170.79 938.2K
13:26 30,169.20 30,177.31 30,167.61 30,177.31 219.5K
13:27 30,168.78 30,168.78 30,165.60 30,168.78 251.1K
13:28 30,162.42 30,164.01 30,159.23 30,164.01 243.9K
13:29 30,156.95 30,156.95 30,149.05 30,149.05 159.8K
13:30 30,145.67 30,147.05 30,145.67 30,147.05 333.2K
13:31 30,147.05 30,147.05 30,145.46 30,147.05 118.2K
13:32 30,158.19 30,161.37 30,157.28 30,157.28 212.0K
13:33 30,157.28 30,171.09 30,155.69 30,171.09 136.2K
13:34 30,168.11 30,168.11 30,166.09 30,166.09 217.1K
13:35 30,167.46 30,167.46 30,161.77 30,161.77 141.1K
13:36 30,162.47 30,167.24 30,162.47 30,162.47 195.2K
13:37 30,162.47 30,162.47 30,162.47 30,162.47 118.3K
13:38 30,162.47 30,162.47 30,152.76 30,155.94 112.6K
13:39 30,154.35 30,155.94 30,154.35 30,155.94 157.8K
13:40 30,157.53 30,157.53 30,155.94 30,155.94 111.7K
13:41 30,155.94 30,158.22 30,155.94 30,158.22 139.8K
13:42 30,158.22 30,158.22 30,156.63 30,156.63 168.3K
13:43 30,156.63 30,156.63 30,156.63 30,156.63 118.3K
13:44 30,156.63 30,156.63 30,156.63 30,156.63 92.8K
13:45 30,153.45 30,154.14 30,153.45 30,154.14 117.1K
13:46 30,154.14 30,154.14 30,154.14 30,154.14 118.3K
13:47 30,154.14 30,158.91 30,154.14 30,154.14 124.9K
13:48 30,154.14 30,154.14 30,150.96 30,150.96 131.4K
13:49 30,149.37 30,154.14 30,149.37 30,154.14 106.4K
13:50 30,149.37 30,165.00 30,149.37 30,163.41 143.0K
13:51 30,168.18 30,168.18 30,161.81 30,166.59 144.5K
13:52 30,163.41 30,168.18 30,161.81 30,168.18 217.4K
13:53 30,171.36 30,171.36 30,170.67 30,170.67 1,126.2K
13:54 30,157.94 30,173.03 30,157.94 30,173.03 1,510.6K
13:55 30,166.67 30,173.03 30,166.67 30,173.03 224.0K
13:56 30,167.56 30,172.34 30,165.97 30,172.34 362.3K
13:57 30,173.93 30,173.93 30,170.75 30,172.34 138.0K
13:58 30,170.75 30,181.13 30,170.75 30,179.54 151.0K
13:59 30,181.13 30,181.82 30,179.54 30,181.82 189.1K
14:00 30,181.82 30,181.82 30,178.64 30,178.64 101.5K
14:01 30,181.82 30,181.82 30,173.76 30,173.76 119.8K
14:02 30,175.35 30,175.35 30,169.66 30,169.66 115.4K
14:03 30,169.66 30,169.66 30,169.66 30,169.66 190.5K
14:04 30,163.42 30,163.42 30,163.42 30,163.42 174.4K
14:05 30,169.66 30,169.66 30,168.07 30,168.07 117.8K
14:06 30,168.07 30,168.07 30,168.07 30,168.07 118.2K
14:07 30,168.07 30,168.07 30,164.60 30,164.60 118.9K
14:08 30,165.29 30,170.17 30,165.29 30,170.17 145.6K
14:09 30,171.76 30,174.94 30,171.76 30,174.94 124.8K
14:10 30,160.32 30,169.76 30,160.32 30,168.17 1,928.7K
14:11 30,168.17 30,174.64 30,168.17 30,174.64 223.8K
14:12 30,174.64 30,174.64 30,174.64 30,174.64 119.3K
14:13 30,174.64 30,174.64 30,174.64 30,174.64 144.7K
14:14 30,174.64 30,176.23 30,174.64 30,176.23 297.4K
14:15 30,174.64 30,174.64 30,173.95 30,173.95 146.3K
14:16 30,175.54 30,179.00 30,175.54 30,177.41 140.4K
14:17 30,177.41 30,180.59 30,177.41 30,180.59 302.7K
14:18 30,180.59 30,180.59 30,179.00 30,179.00 144.8K
14:19 30,179.00 30,182.18 30,179.00 30,182.18 226.3K
14:20 30,182.18 30,182.18 30,177.41 30,177.41 137.7K
14:21 30,177.41 30,182.18 30,177.41 30,182.18 138.2K
14:22 30,179.00 30,180.59 30,179.00 30,180.59 118.5K
14:23 30,184.93 30,199.25 30,184.93 30,199.25 1,044.4K
14:24 30,199.25 30,200.17 30,197.66 30,198.58 219.8K
14:25 30,201.76 30,209.71 30,200.17 30,200.17 382.1K
14:26 30,200.17 30,200.17 30,196.99 30,196.99 131.7K
14:27 30,193.81 30,200.17 30,190.63 30,200.17 131.7K
14:28 30,200.17 30,211.30 30,195.40 30,211.30 375.6K
14:29 30,213.18 30,259.16 30,213.18 30,256.36 6,594.8K
14:30 30,249.99 30,256.36 30,249.99 30,256.36 751.5K
14:31 30,256.36 30,256.36 30,245.22 30,245.22 234.3K
14:32 30,242.04 30,249.99 30,242.04 30,246.12 277.4K
14:33 30,242.94 30,242.94 30,238.17 30,238.17 125.2K
14:34 30,232.47 30,232.47 30,232.47 30,232.47 141.4K
14:35 30,232.47 30,232.47 30,232.47 30,232.47 118.5K
14:36 30,232.47 30,232.47 30,230.88 30,230.88 138.3K
14:37 30,230.88 30,230.88 30,224.23 30,224.23 199.7K
14:38 30,225.82 30,225.82 30,225.82 30,225.82 132.1K
14:39 30,227.41 30,227.41 30,222.64 30,222.64 1,178.0K
14:40 30,222.64 30,222.64 30,221.05 30,222.64 217.2K
14:41 30,213.42 30,216.60 30,213.42 30,216.60 129.6K
14:42 30,216.60 30,216.60 30,215.01 30,215.01 138.2K
14:43 30,215.01 30,227.07 30,215.01 30,227.07 204.8K
14:44 30,220.71 30,227.07 30,220.71 30,225.48 581.5K
14:45 30,225.48 30,225.48 30,222.30 30,222.30 158.0K
14:46 30,223.89 30,225.48 30,220.71 30,222.30 1,201.7K
14:47 30,223.89 30,223.89 30,220.71 30,220.71 223.8K
14:48 30,222.30 30,228.17 30,222.30 30,228.17 170.0K
14:49 30,224.99 30,224.99 30,224.99 30,224.99 112.0K
14:50 30,228.17 30,228.17 30,221.81 30,223.40 210.7K
14:51 30,224.99 30,224.99 30,220.22 30,223.40 167.4K
14:52 30,228.17 30,229.76 30,226.58 30,229.76 456.0K
14:53 30,232.94 30,237.71 30,232.94 30,234.53 179.5K
14:54 30,229.76 30,229.76 30,226.58 30,226.58 151.5K
14:55 30,236.12 30,237.71 30,234.53 30,234.53 243.9K
14:56 30,232.94 30,232.94 30,226.58 30,226.58 218.3K
14:57 30,226.58 30,228.17 30,224.99 30,224.99 118.6K
14:58 30,224.99 30,228.17 30,224.99 30,224.99 250.4K
14:59 30,224.99 30,224.99 30,223.40 30,223.40 119.3K
15:00 30,223.40 30,236.11 30,223.40 30,236.11 327.8K
15:01 30,228.16 30,228.16 30,228.16 30,228.16 231.3K
15:02 30,228.16 30,234.52 30,228.16 30,231.34 263.8K
15:03 30,236.11 30,248.55 30,236.11 30,248.55 3,366.4K
15:04 30,239.01 30,242.19 30,236.73 30,236.73 147.4K
15:05 30,238.32 30,245.37 30,238.32 30,245.37 362.7K
15:06 30,243.78 30,243.78 30,231.70 30,231.70 187.7K
15:07 30,234.88 30,239.01 30,228.52 30,239.01 217.7K
15:08 30,227.62 30,227.62 30,226.73 30,226.73 274.1K
15:09 30,225.14 30,226.73 30,225.14 30,225.14 159.0K
15:10 30,225.14 30,225.14 30,225.14 30,225.14 101.3K
15:11 30,223.55 30,229.01 30,222.65 30,225.83 211.1K
15:12 30,229.03 30,229.03 30,227.44 30,227.44 139.3K
15:13 30,224.25 30,224.25 30,219.48 30,219.48 230.5K
15:14 30,230.87 30,235.64 30,230.87 30,230.87 377.1K
15:15 30,230.87 30,233.90 30,230.72 30,230.72 347.8K
15:16 30,229.13 30,229.13 30,211.36 30,211.36 124.4K
15:17 30,209.77 30,229.13 30,209.77 30,229.13 248.5K
15:18 30,229.13 30,229.13 30,223.20 30,224.79 178.1K
15:19 30,224.79 30,224.79 30,223.20 30,223.20 225.4K
15:20 30,224.79 30,226.38 30,224.79 30,224.79 113.4K
15:21 30,224.79 30,224.79 30,224.79 30,224.79 133.3K
15:22 30,224.79 30,232.75 30,224.79 30,232.75 204.1K
15:23 30,229.57 30,231.16 30,229.57 30,230.72 134.8K
15:24 30,235.49 30,235.49 30,227.54 30,227.54 316.1K
15:25 30,229.13 30,243.61 30,229.13 30,237.91 342.1K
15:26 30,237.91 30,237.91 30,222.37 30,222.37 115.5K
15:27 30,222.37 30,232.89 30,222.37 30,226.53 256.3K
15:28 30,226.53 30,226.53 30,222.37 30,222.37 142.3K
15:29 30,223.96 30,227.14 30,222.37 30,222.37 307.1K
15:30 30,229.08 30,240.52 30,229.08 30,240.52 411.7K
15:31 30,246.88 30,250.84 30,245.15 30,245.15 240.4K
15:32 30,245.15 30,245.15 30,245.15 30,245.15 129.2K
15:33 30,245.15 30,246.74 30,245.15 30,245.15 138.2K
15:34 30,245.15 30,245.15 30,225.31 30,225.31 1,804.4K
15:35 30,220.54 30,220.54 30,217.36 30,217.36 213.2K
15:36 30,217.13 30,217.13 30,217.13 30,217.13 121.3K
15:37 30,217.13 30,220.31 30,217.13 30,217.54 195.7K
15:38 30,214.36 30,217.13 30,214.36 30,215.54 280.8K
15:39 30,213.95 30,213.95 30,209.79 30,209.79 185.1K
15:40 30,209.79 30,210.20 30,205.43 30,210.20 331.1K
15:41 30,208.50 30,208.50 30,206.91 30,206.91 158.7K
15:42 30,206.91 30,209.48 30,205.32 30,209.48 96.8K
15:43 30,215.84 30,215.84 30,211.07 30,215.84 144.7K
15:44 30,212.66 30,212.66 30,212.66 30,212.66 131.5K
15:45 30,212.66 30,215.84 30,212.66 30,215.84 125.0K
15:46 30,215.84 30,217.43 30,215.84 30,215.84 203.9K
15:47 30,212.66 30,225.64 30,212.66 30,225.64 135.3K
15:48 30,225.64 30,230.90 30,225.64 30,227.72 115.9K
15:49 30,226.82 30,246.11 30,226.82 30,246.11 1,554.8K
15:50 30,233.39 30,233.39 30,231.31 30,231.31 119.2K
15:51 30,231.31 30,231.31 30,226.53 30,226.53 125.0K
15:52 30,226.53 30,228.13 30,226.53 30,228.13 250.1K
15:53 30,228.13 30,228.13 30,226.53 30,226.53 92.1K
15:54 30,234.49 30,234.49 30,224.94 30,224.94 217.2K
15:55 30,224.94 30,224.94 30,223.35 30,223.35 217.0K
15:56 30,223.35 30,231.64 30,221.76 30,231.64 284.3K
15:57 30,231.64 30,239.60 30,226.87 30,239.60 644.6K
15:58 30,234.83 30,242.78 30,234.83 30,236.42 585.7K
15:59 30,233.24 30,239.19 30,233.24 30,239.19 204.7K
16:00 30,232.83 30,232.83 30,231.24 30,231.24 111.8K
16:01 30,229.65 30,232.83 30,229.65 30,232.83 124.9K
16:02 30,232.83 30,232.83 30,221.82 30,221.82 114.5K
16:03 30,221.82 30,226.59 30,221.82 30,226.59 138.1K
16:04 30,225.00 30,225.00 30,225.00 30,225.00 92.1K
16:05 30,226.59 30,226.59 30,218.92 30,218.92 128.0K
16:06 30,222.39 30,222.39 30,211.92 30,211.92 129.8K
16:07 30,215.10 30,218.28 30,211.92 30,218.28 118.5K
16:08 30,210.33 30,216.69 30,210.33 30,213.51 138.0K
16:09 30,216.69 30,216.69 30,211.92 30,211.92 98.6K
16:10 30,211.92 30,216.69 30,195.69 30,195.69 271.8K
16:11 30,200.46 30,200.46 30,197.28 30,198.87 125.0K
16:12 30,197.28 30,203.65 30,197.28 30,202.06 138.1K
16:13 30,203.65 30,205.24 30,202.46 30,203.16 167.4K
16:14 30,203.16 30,203.16 30,201.57 30,201.57 144.8K
16:15 30,202.95 30,211.31 30,202.87 30,202.87 284.4K
16:16 30,202.87 30,202.87 30,199.69 30,199.69 118.5K
16:17 30,209.86 30,213.04 30,209.86 30,213.04 451.3K
16:18 30,211.45 30,211.45 30,211.25 30,211.25 165.3K
16:19 30,212.85 30,230.79 30,212.85 30,230.79 240.7K
16:20 30,230.79 30,230.79 30,226.23 30,226.23 95.9K
16:21 30,226.23 30,226.23 30,218.95 30,218.95 139.0K
16:22 30,218.95 30,220.54 30,218.95 30,218.95 125.0K
16:23 30,220.54 30,220.54 30,217.08 30,217.08 148.6K
16:24 30,215.49 30,215.49 30,210.71 30,210.71 111.8K
16:25 30,209.12 30,209.12 30,192.23 30,192.23 188.7K
16:26 30,192.23 30,206.43 30,192.23 30,206.43 559.9K
16:27 30,206.43 30,206.43 30,206.43 30,206.43 118.5K
16:28 30,204.83 30,209.61 30,204.83 30,206.43 144.8K
16:29 30,208.02 30,208.02 30,208.02 30,208.02 111.9K
16:30 30,208.02 30,208.02 30,206.43 30,206.43 144.8K
16:31 30,208.02 30,208.02 30,206.43 30,208.02 138.2K
16:32 30,208.02 30,212.79 30,208.02 30,212.79 381.8K
16:33 30,206.43 30,211.20 30,206.43 30,211.20 127.4K
16:34 30,208.03 30,208.03 30,206.44 30,206.44 155.2K
16:35 30,206.44 30,206.44 30,202.82 30,202.82 325.5K
16:36 30,202.82 30,203.05 30,201.46 30,201.46 171.3K
16:37 30,201.46 30,202.82 30,195.09 30,202.82 391.2K
16:38 30,202.82 30,203.05 30,199.87 30,199.87 816.2K
16:39 30,196.68 30,196.68 30,195.09 30,195.09 111.8K
16:40 30,191.91 30,195.09 30,191.91 30,195.09 328.8K
16:41 30,195.09 30,195.09 30,189.14 30,189.14 217.6K
16:42 30,189.14 30,189.14 30,185.96 30,185.96 448.1K
16:43 30,181.24 30,181.24 30,165.23 30,168.41 3,712.7K
16:44 30,183.62 30,183.62 30,174.08 30,178.85 1,045.0K
16:45 30,178.85 30,178.85 30,175.67 30,175.67 1,130.4K
16:46 30,170.90 30,176.87 30,168.92 30,176.87 767.4K
16:47 30,176.87 30,176.87 30,163.25 30,164.84 139.2K
16:48 30,163.25 30,164.84 30,161.66 30,163.25 229.7K
16:49 30,163.25 30,169.61 30,163.25 30,164.84 177.9K
16:50 30,164.84 30,164.84 30,163.05 30,163.05 343.3K
16:51 30,163.05 30,177.36 30,163.05 30,177.36 604.3K
16:52 30,175.77 30,180.54 30,175.77 30,175.77 111.7K
16:53 30,177.59 30,177.59 30,172.61 30,172.61 153.7K
16:54 30,171.02 30,174.20 30,171.02 30,172.61 111.6K
16:55 30,172.61 30,172.61 30,164.66 30,164.66 3,870.7K
16:56 30,167.84 30,167.84 30,164.66 30,164.66 557.5K
16:57 30,164.66 30,166.25 30,163.07 30,166.25 459.1K
16:58 30,161.48 30,163.07 30,161.48 30,163.07 498.3K
16:59 30,161.48 30,161.48 30,158.30 30,159.89 1,776.2K
17:00 30,159.89 30,159.89 30,153.53 30,153.53 163.8K
17:01 30,156.71 30,156.71 30,151.94 30,151.94 235.8K
17:02 30,151.94 30,157.63 30,151.94 30,157.63 158.0K
17:03 30,157.63 30,157.63 30,157.63 30,157.63 124.5K
17:04 30,157.63 30,162.40 30,157.63 30,157.63 262.0K
17:05 30,157.63 30,157.63 30,132.50 30,132.50 3,275.4K
17:06 30,116.36 30,122.72 30,116.36 30,122.72 4,110.3K
17:07 30,122.72 30,122.72 30,112.02 30,112.02 1,000.3K
17:08 30,106.33 30,106.33 30,095.95 30,100.72 1,162.6K
17:09 30,108.00 30,112.77 30,108.00 30,108.00 105.3K
17:10 30,107.54 30,113.91 30,107.54 30,113.91 296.5K
17:11 30,115.50 30,115.50 30,107.54 30,107.54 202.5K
17:12 30,117.25 30,118.84 30,117.25 30,118.84 957.6K
17:13 30,123.61 30,123.61 30,119.53 30,119.53 209.9K
17:14 30,119.53 30,122.71 30,119.53 30,122.71 117.6K
17:15 30,119.74 30,119.74 30,118.15 30,118.15 151.1K
17:16 30,120.84 30,120.84 30,116.07 30,116.07 176.7K
17:17 30,116.07 30,116.30 30,116.07 30,116.30 417.0K
17:18 30,121.07 30,127.43 30,116.30 30,127.43 523.0K
17:19 30,121.07 30,121.07 30,121.07 30,121.07 1,071.8K
17:20 30,120.38 30,123.56 30,108.99 30,123.56 144.6K
17:21 30,120.38 30,120.38 30,112.13 30,115.31 382.0K
17:22 30,112.13 30,113.72 30,112.13 30,113.72 212.3K
17:23 30,112.13 30,113.03 30,111.44 30,111.44 111.6K
17:24 30,116.22 30,119.40 30,113.03 30,113.03 549.5K
17:25 30,116.22 30,116.22 30,109.75 30,109.75 145.7K
17:26 30,104.97 30,104.97 30,103.38 30,104.97 124.9K
17:27 30,104.97 30,108.21 30,104.97 30,106.62 174.4K
17:28 30,112.98 30,122.52 30,111.39 30,122.52 163.4K
17:29 30,122.52 30,122.52 30,112.98 30,112.98 143.8K
17:30 30,112.98 30,112.98 30,109.80 30,112.98 92.3K
17:31 30,114.57 30,114.57 30,114.57 30,114.57 169.9K
17:32 30,120.93 30,122.52 30,114.57 30,122.52 457.6K
17:33 30,122.52 30,122.52 30,111.57 30,111.57 115.7K
17:34 30,111.57 30,116.34 30,111.57 30,111.57 279.9K
17:35 30,112.94 30,112.94 30,112.94 30,112.94 215.9K
17:36 30,114.53 30,116.12 30,112.94 30,112.94 156.9K
17:37 30,112.94 30,112.94 30,098.98 30,098.98 197.1K
17:38 30,099.62 30,099.62 30,098.03 30,098.03 283.5K
17:39 30,098.03 30,102.80 30,098.03 30,102.80 254.7K
17:40 30,107.12 30,107.12 30,101.73 30,101.73 569.3K
17:41 30,100.14 30,100.14 30,091.17 30,091.17 260.9K
17:42 30,091.17 30,091.17 30,091.17 30,091.17 267.7K
17:43 30,100.62 30,100.62 30,094.98 30,094.98 753.1K
17:44 30,099.76 30,112.59 30,094.98 30,112.59 1,553.0K
17:45 30,111.00 30,111.00 30,099.58 30,099.58 902.0K
17:46 30,099.58 30,104.43 30,099.58 30,104.43 596.9K
17:47 30,102.84 30,104.43 30,100.97 30,100.97 192.5K
17:48 30,101.66 30,114.38 30,100.07 30,114.38 953.6K
17:49 30,114.38 30,115.97 30,114.38 30,115.97 202.5K
17:50 30,115.97 30,131.88 30,115.97 30,115.97 630.7K
17:51 30,114.38 30,114.38 30,106.43 30,106.43 215.4K
17:52 30,106.43 30,109.85 30,106.43 30,109.85 182.9K
17:53 30,106.67 30,116.21 30,106.67 30,116.21 881.9K
17:54 30,124.17 30,124.17 30,120.99 30,120.99 215.6K
17:55 30,120.99 30,120.99 30,119.39 30,120.99 176.4K
17:56 30,120.99 30,120.99 30,116.42 30,118.01 202.9K
17:57 30,118.01 30,129.15 30,118.01 30,118.01 261.4K
17:58 30,118.01 30,119.60 30,118.01 30,118.01 243.8K
17:59 30,119.60 30,119.60 30,114.83 30,114.83 185.2K
18:00 30,118.01 30,134.35 30,116.42 30,134.35 607.5K
18:01 30,132.82 30,134.41 30,124.86 30,134.41 861.3K
18:02 30,130.74 30,130.74 30,127.84 30,127.84 130.9K
18:03 30,124.66 30,129.23 30,124.66 30,129.23 235.0K
18:04 30,127.63 30,127.85 30,119.57 30,119.57 286.9K
18:05 30,119.57 30,119.57 30,119.57 30,119.57 542.7K
18:06 30,124.42 30,124.42 30,119.65 30,119.65 648.9K
18:07 30,119.65 30,119.65 30,102.80 30,104.41 448.6K
18:08 30,104.41 30,105.11 30,102.82 30,102.82 287.2K
18:09 30,104.41 30,104.41 30,099.64 30,102.82 267.6K
18:10 30,107.47 30,109.06 30,101.93 30,101.93 355.1K
18:11 30,101.93 30,101.93 30,087.31 30,087.31 264.6K
18:12 30,087.31 30,092.08 30,084.79 30,084.79 362.1K
18:13 30,084.79 30,084.79 30,076.12 30,076.12 658.5K
18:14 30,072.89 30,072.89 30,072.89 30,072.89 223.2K
18:15 30,072.89 30,074.48 30,065.79 30,065.79 49.5K
18:16 30,065.79 30,071.48 30,060.09 30,060.09 78.9K
18:17 30,060.09 30,061.68 30,060.09 30,061.68 567.8K
18:18 30,061.68 30,065.16 30,054.02 30,054.02 1,307.9K
18:19 30,054.02 30,054.02 30,040.42 30,045.20 857.4K
18:20 30,045.20 30,054.99 30,043.60 30,052.38 105.6K
18:21 30,052.38 30,052.38 30,050.79 30,051.90 150.6K
18:22 30,040.51 30,040.51 30,040.51 30,040.51 18.4K
18:23 30,040.51 30,055.55 30,040.51 30,055.55 2,924.1K
18:24 30,066.93 30,066.93 30,065.34 30,065.34 266.1K
18:25 30,065.34 30,065.34 30,062.16 30,062.16 206.2K
18:26 30,055.80 30,056.72 30,055.80 30,056.03 405.7K
18:27 30,043.45 30,048.22 30,043.45 30,044.12 2,704.5K
18:28 30,042.53 30,044.12 30,042.53 30,044.12 299.5K
18:29 30,033.60 30,036.99 30,033.60 30,035.40 316.2K
18:30 30,035.40 30,035.40 30,020.83 30,020.83 548.3K
18:31 30,022.42 30,024.50 30,022.42 30,023.83 304.8K
18:32 30,021.95 30,025.13 30,021.95 30,025.13 619.6K
18:33 30,037.86 30,037.86 30,025.13 30,025.13 2,485.1K
18:34 30,026.72 30,026.72 30,018.72 30,018.72 649.7K
18:35 30,017.13 30,018.72 30,012.35 30,018.72 315.9K
18:36 30,010.76 30,017.13 30,010.76 30,012.35 806.8K
18:37 30,025.08 30,031.44 30,025.08 30,031.44 697.4K
18:38 30,029.85 30,039.40 30,029.85 30,039.40 906.8K
18:39 30,039.40 30,048.94 30,036.21 30,048.94 314.7K
18:40 30,050.81 30,050.81 30,050.81 30,050.81 85.9K
18:51 30,023.45 30,023.45 30,023.45 30,023.45 7,520.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし