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 29,868.93 29,868.93 29,868.93 29,868.93 702.6K
09:51 29,868.93 29,868.93 29,868.93 29,868.93 120.3K
09:52 29,868.93 29,868.93 29,865.75 29,865.75 76.0K
09:53 29,865.75 29,868.93 29,865.75 29,868.93 6.3K
09:54 29,868.93 29,868.93 29,865.75 29,865.75 19.0K
09:55 29,865.75 29,873.70 29,865.75 29,873.70 1,487.2K
09:56 29,867.34 29,870.52 29,867.34 29,870.52 19.0K
09:57 29,870.52 29,870.52 29,870.52 29,870.52 0.0K
09:58 29,873.70 29,873.70 29,873.70 29,873.70 19.0K
09:59 29,873.70 29,873.70 29,873.70 29,873.70 12.7K
10:00 29,873.70 29,874.36 29,862.57 29,872.75 517.4K
10:01 29,871.60 29,871.60 29,848.11 29,851.42 688.8K
10:02 29,849.83 29,849.83 29,843.90 29,843.90 134.9K
10:03 29,851.85 29,853.59 29,836.51 29,836.51 115.3K
10:04 29,854.73 29,854.73 29,817.30 29,817.30 1,071.7K
10:05 29,817.30 29,830.79 29,817.30 29,826.02 349.0K
10:06 29,821.62 29,824.80 29,797.93 29,797.93 110.5K
10:07 29,797.93 29,804.37 29,797.93 29,799.52 45.4K
10:08 29,798.83 29,823.55 29,798.83 29,822.17 82.2K
10:09 29,822.17 29,822.17 29,816.07 29,816.07 1,072.5K
10:10 29,820.84 29,820.84 29,810.52 29,811.50 162.6K
10:11 29,810.81 29,811.53 29,806.76 29,811.53 151.3K
10:12 29,811.53 29,811.53 29,806.76 29,806.76 278.5K
10:13 29,805.17 29,805.57 29,796.03 29,805.57 241.9K
10:14 29,804.70 29,804.70 29,787.25 29,787.25 248.3K
10:15 29,793.61 29,815.95 29,793.61 29,812.71 381.2K
10:16 29,814.30 29,815.00 29,812.71 29,813.41 128.8K
10:17 29,813.41 29,820.46 29,813.41 29,820.46 51.4K
10:18 29,818.58 29,818.81 29,818.58 29,818.81 30.3K
10:19 29,818.81 29,818.81 29,795.10 29,795.10 110.9K
10:20 29,795.10 29,795.10 29,794.43 29,794.43 46.3K
10:21 29,787.66 29,787.66 29,778.93 29,778.93 217.7K
10:22 29,782.11 29,782.11 29,768.65 29,768.65 134.6K
10:23 29,768.65 29,768.65 29,747.98 29,747.98 87.4K
10:24 29,747.98 29,754.34 29,747.98 29,754.34 52.1K
10:25 29,744.80 29,749.54 29,744.80 29,748.36 358.0K
10:26 29,748.36 29,748.36 29,743.58 29,743.58 120.3K
10:27 29,743.58 29,751.10 29,743.58 29,751.10 497.1K
10:28 29,751.10 29,752.69 29,741.56 29,741.56 202.5K
10:29 29,742.94 29,755.67 29,742.94 29,755.67 193.0K
10:30 29,755.67 29,755.67 29,745.36 29,745.36 346.7K
10:31 29,741.46 29,741.46 29,739.47 29,739.47 743.0K
10:32 29,750.85 29,754.24 29,749.47 29,752.65 482.3K
10:33 29,773.49 29,796.14 29,759.12 29,796.14 921.3K
10:34 29,796.14 29,799.55 29,784.95 29,799.55 377.0K
10:35 29,799.55 29,802.73 29,795.69 29,799.55 308.0K
10:36 29,794.78 29,800.89 29,793.40 29,800.89 552.5K
10:37 29,802.48 29,802.48 29,786.36 29,788.41 301.1K
10:38 29,792.07 29,792.07 29,786.32 29,786.32 363.4K
10:39 29,787.23 29,802.77 29,787.23 29,802.77 108.3K
10:40 29,802.77 29,811.70 29,802.77 29,811.70 186.9K
10:41 29,811.70 29,811.70 29,808.52 29,808.52 120.4K
10:42 29,810.88 29,817.25 29,810.88 29,817.25 317.1K
10:43 29,822.94 29,822.94 29,815.12 29,815.12 434.8K
10:44 29,805.00 29,809.33 29,805.00 29,809.33 108.3K
10:45 29,806.15 29,810.92 29,806.15 29,810.92 158.5K
10:46 29,814.15 29,814.15 29,814.15 29,814.15 725.3K
10:47 29,814.15 29,814.15 29,810.97 29,810.97 126.8K
10:48 29,814.15 29,814.15 29,808.46 29,808.46 137.4K
10:49 29,808.46 29,808.46 29,798.07 29,798.07 154.9K
10:50 29,798.07 29,821.14 29,798.07 29,821.14 295.7K
10:51 29,821.14 29,821.14 29,821.14 29,821.14 108.0K
10:52 29,821.14 29,831.39 29,821.14 29,831.39 1,015.8K
10:53 29,816.63 29,819.87 29,809.40 29,809.40 398.5K
10:54 29,819.16 29,819.16 29,819.16 29,819.16 105.0K
10:55 29,820.75 29,820.75 29,812.67 29,812.67 137.5K
10:56 29,815.90 29,819.90 29,815.90 29,816.72 1,185.0K
10:57 29,821.49 29,828.77 29,821.49 29,828.77 445.4K
10:58 29,838.32 29,843.09 29,830.36 29,839.91 2,365.7K
10:59 29,839.91 29,844.01 29,839.91 29,844.01 140.6K
11:00 29,847.19 29,851.96 29,845.60 29,845.60 1,468.8K
11:01 29,822.95 29,822.95 29,821.36 29,822.95 363.8K
11:02 29,822.90 29,822.90 29,818.08 29,819.67 244.1K
11:03 29,819.67 29,819.67 29,813.25 29,813.25 300.7K
11:04 29,818.79 29,822.66 29,818.79 29,822.66 300.2K
11:05 29,822.66 29,824.25 29,816.36 29,816.36 186.5K
11:06 29,817.95 29,817.95 29,817.95 29,817.95 171.7K
11:07 29,819.54 29,819.54 29,814.97 29,814.97 207.3K
11:08 29,814.97 29,814.97 29,814.97 29,814.97 183.8K
11:09 29,814.97 29,816.56 29,814.97 29,816.56 161.3K
11:10 29,816.56 29,827.91 29,814.97 29,827.91 196.1K
11:11 29,827.91 29,834.33 29,827.91 29,831.15 194.7K
11:12 29,831.15 29,845.17 29,831.15 29,845.17 260.4K
11:13 29,845.17 29,846.76 29,841.99 29,846.76 317.9K
11:14 29,846.76 29,846.76 29,829.27 29,838.81 1,746.7K
11:15 29,833.12 29,833.12 29,829.94 29,831.53 445.3K
11:16 29,831.53 29,833.12 29,828.19 29,828.19 324.5K
11:17 29,826.60 29,826.60 29,814.61 29,816.20 158.6K
11:18 29,816.20 29,823.14 29,816.20 29,818.36 235.9K
11:19 29,821.55 29,821.55 29,817.59 29,817.59 212.0K
11:20 29,819.18 29,822.16 29,819.18 29,822.16 197.8K
11:21 29,822.16 29,822.16 29,820.57 29,822.16 228.9K
11:22 29,822.16 29,822.16 29,807.84 29,807.84 419.5K
11:23 29,812.62 29,822.44 29,812.62 29,820.85 159.6K
11:24 29,821.77 29,823.36 29,818.59 29,821.77 178.2K
11:25 29,821.77 29,825.64 29,821.77 29,823.36 159.2K
11:26 29,824.96 29,828.57 29,822.88 29,828.57 161.8K
11:27 29,829.48 29,829.48 29,812.41 29,814.73 142.3K
11:28 29,816.32 29,816.32 29,801.79 29,801.79 414.4K
11:29 29,803.38 29,803.38 29,801.79 29,803.38 166.1K
11:30 29,803.38 29,805.66 29,803.38 29,805.66 175.7K
11:31 29,804.07 29,807.25 29,804.07 29,807.25 159.7K
11:32 29,807.48 29,812.47 29,799.53 29,812.47 180.3K
11:33 29,806.10 29,817.49 29,806.10 29,814.31 289.9K
11:34 29,817.49 29,817.49 29,817.49 29,817.49 182.3K
11:35 29,823.18 29,827.95 29,823.18 29,824.77 370.8K
11:36 29,826.36 29,826.36 29,819.31 29,819.31 223.1K
11:37 29,819.31 29,827.26 29,819.31 29,827.26 243.5K
11:38 29,825.67 29,827.26 29,816.80 29,816.80 1,063.1K
11:39 29,816.80 29,821.36 29,816.80 29,821.36 166.0K
11:40 29,822.95 29,822.95 29,819.77 29,822.95 147.7K
11:41 29,826.13 29,826.13 29,822.03 29,825.21 525.1K
11:42 29,826.80 29,828.39 29,822.03 29,828.39 171.8K
11:43 29,812.88 29,833.47 29,812.88 29,833.47 615.5K
11:44 29,832.09 29,832.09 29,819.15 29,819.15 207.7K
11:45 29,825.51 29,827.10 29,819.84 29,819.84 300.2K
11:46 29,811.04 29,811.04 29,789.19 29,789.19 518.9K
11:47 29,797.01 29,824.87 29,797.01 29,824.87 265.0K
11:48 29,824.87 29,824.87 29,812.27 29,812.27 592.4K
11:49 29,813.86 29,813.86 29,813.86 29,813.86 152.6K
11:50 29,815.45 29,818.63 29,812.27 29,818.63 184.4K
11:51 29,814.09 29,818.86 29,814.09 29,814.09 350.1K
11:52 29,814.09 29,819.44 29,814.09 29,819.44 372.1K
11:53 29,821.03 29,824.21 29,821.03 29,824.21 466.5K
11:54 29,829.04 29,829.04 29,821.09 29,821.09 333.6K
11:55 29,821.09 29,824.27 29,821.09 29,824.27 454.3K
11:56 29,825.86 29,829.04 29,825.86 29,827.51 280.4K
11:57 29,829.10 29,830.69 29,822.73 29,830.69 185.2K
11:58 29,830.69 29,830.69 29,828.12 29,828.12 181.4K
11:59 29,826.53 29,832.89 29,826.53 29,832.89 3,270.3K
12:00 29,837.66 29,837.66 29,836.07 29,836.07 140.1K
12:01 29,835.61 29,838.79 29,835.61 29,838.79 394.8K
12:02 29,839.49 29,839.49 29,839.49 29,839.49 322.3K
12:03 29,839.49 29,839.49 29,839.49 29,839.49 147.2K
12:04 29,839.49 29,839.49 29,839.49 29,839.49 245.0K
12:05 29,839.03 29,849.27 29,839.03 29,849.27 696.6K
12:06 29,849.27 29,850.80 29,846.03 29,850.80 227.5K
12:07 29,851.03 29,852.62 29,851.03 29,852.62 352.1K
12:08 29,852.62 29,852.62 29,852.62 29,852.62 153.1K
12:09 29,854.21 29,854.21 29,852.62 29,852.62 191.4K
12:10 29,852.62 29,852.62 29,844.18 29,848.95 221.0K
12:11 29,847.36 29,847.36 29,843.51 29,843.51 206.0K
12:12 29,845.10 29,845.10 29,843.51 29,843.51 153.0K
12:13 29,845.10 29,849.87 29,845.10 29,846.69 161.3K
12:14 29,848.77 29,849.63 29,848.77 29,849.63 171.9K
12:15 29,849.63 29,849.63 29,849.41 29,849.41 153.9K
12:16 29,851.00 29,852.59 29,851.00 29,852.59 185.5K
12:17 29,852.59 29,854.18 29,842.79 29,842.79 166.6K
12:18 29,842.79 29,844.38 29,842.79 29,844.38 160.2K
12:19 29,844.38 29,844.38 29,833.25 29,833.25 223.3K
12:20 29,833.25 29,833.25 29,831.66 29,832.38 175.4K
12:21 29,830.79 29,832.38 29,798.98 29,805.34 1,577.2K
12:22 29,816.48 29,826.92 29,816.48 29,826.92 4,578.0K
12:23 29,830.10 29,830.10 29,809.63 29,809.63 1,187.2K
12:24 29,811.22 29,811.22 29,806.45 29,806.45 470.6K
12:25 29,806.45 29,806.45 29,798.50 29,798.50 267.0K
12:26 29,798.50 29,821.27 29,798.50 29,821.27 468.2K
12:27 29,821.27 29,821.27 29,816.49 29,816.49 285.9K
12:28 29,818.08 29,821.27 29,818.08 29,821.27 406.6K
12:29 29,821.27 29,821.96 29,819.68 29,821.96 370.6K
12:30 29,814.01 29,814.01 29,807.64 29,807.64 439.0K
12:31 29,812.42 29,812.42 29,806.05 29,806.05 1,230.2K
12:32 29,804.46 29,804.46 29,796.51 29,796.51 1,211.1K
12:33 29,799.69 29,801.28 29,787.39 29,787.39 243.9K
12:34 29,788.98 29,800.36 29,787.39 29,800.36 394.5K
12:35 29,798.77 29,798.77 29,797.18 29,797.18 317.1K
12:36 29,798.77 29,800.59 29,795.82 29,799.90 275.5K
12:37 29,801.49 29,801.49 29,799.90 29,801.49 260.1K
12:38 29,801.49 29,801.49 29,801.49 29,801.49 755.7K
12:39 29,801.49 29,801.49 29,801.49 29,801.49 172.6K
12:40 29,801.49 29,801.49 29,801.49 29,801.49 182.8K
12:41 29,801.49 29,801.49 29,801.49 29,801.49 139.6K
12:42 29,801.49 29,815.88 29,801.49 29,815.88 1,297.9K
12:43 29,817.47 29,820.65 29,817.47 29,820.65 191.4K
12:44 29,822.24 29,827.02 29,822.24 29,827.02 171.6K
12:45 29,826.12 29,826.12 29,824.53 29,826.12 232.8K
12:46 29,826.12 29,832.50 29,826.12 29,832.50 161.1K
12:47 29,834.10 29,834.10 29,826.14 29,826.14 654.2K
12:48 29,827.73 29,832.73 29,827.73 29,832.73 306.9K
12:49 29,827.50 29,830.68 29,827.50 29,829.09 1,049.3K
12:50 29,827.27 29,827.27 29,825.68 29,827.27 289.9K
12:51 29,832.04 29,832.04 29,827.27 29,828.86 190.6K
12:52 29,828.86 29,836.81 29,828.86 29,836.81 788.5K
12:53 29,841.58 29,841.58 29,839.99 29,839.99 159.8K
12:54 29,838.40 29,838.40 29,836.81 29,836.81 235.3K
12:55 29,836.81 29,839.99 29,836.81 29,839.99 221.0K
12:56 29,839.99 29,839.99 29,832.68 29,832.68 365.1K
12:57 29,832.68 29,840.63 29,832.68 29,840.63 307.4K
12:58 29,847.22 29,848.94 29,840.99 29,848.94 1,505.9K
12:59 29,834.47 29,845.61 29,812.20 29,837.65 4,472.4K
13:00 29,872.07 29,876.84 29,867.30 29,875.25 16,140.8K
13:01 29,846.79 29,846.79 29,846.79 29,846.79 209.5K
13:02 29,846.79 29,853.15 29,846.79 29,851.56 927.5K
13:03 29,853.15 29,854.51 29,851.33 29,852.92 761.5K
13:04 29,852.92 29,856.88 29,852.92 29,856.88 480.5K
13:05 29,870.77 29,875.54 29,870.77 29,872.36 259.2K
13:06 29,873.95 29,883.17 29,868.41 29,883.17 260.7K
13:07 29,883.17 29,883.17 29,883.17 29,883.17 134.4K
13:08 29,879.70 29,879.70 29,879.70 29,879.70 272.0K
13:09 29,878.10 29,887.21 29,878.10 29,887.21 577.8K
13:10 29,886.98 29,886.98 29,884.37 29,884.37 1,562.5K
13:11 29,844.61 29,861.42 29,843.92 29,843.92 4,390.5K
13:12 29,859.83 29,863.01 29,859.83 29,863.01 140.5K
13:13 29,867.78 29,867.78 29,864.60 29,866.19 159.7K
13:14 29,864.60 29,864.60 29,864.60 29,864.60 186.5K
13:15 29,868.47 29,874.91 29,868.47 29,874.91 263.8K
13:16 29,874.91 29,874.91 29,871.73 29,871.73 759.8K
13:17 29,870.14 29,876.94 29,870.14 29,872.56 267.4K
13:18 29,873.24 29,874.22 29,859.87 29,859.87 547.4K
13:19 29,859.87 29,859.87 29,853.51 29,855.10 408.4K
13:20 29,853.51 29,853.51 29,834.42 29,840.73 622.0K
13:21 29,831.19 29,835.96 29,815.07 29,815.07 621.8K
13:22 29,798.57 29,809.70 29,798.57 29,808.11 492.9K
13:23 29,808.11 29,816.17 29,808.11 29,816.17 218.2K
13:24 29,812.99 29,816.17 29,812.99 29,816.17 153.7K
13:25 29,816.17 29,824.13 29,816.17 29,824.13 848.3K
13:26 29,820.94 29,831.94 29,820.94 29,831.94 252.0K
13:27 29,823.99 29,823.99 29,816.03 29,819.21 2,088.7K
13:28 29,819.44 29,824.22 29,819.44 29,822.63 159.4K
13:29 29,827.40 29,832.17 29,806.33 29,806.33 275.8K
13:30 29,809.51 29,820.65 29,809.51 29,820.65 171.4K
13:31 29,825.42 29,825.42 29,801.29 29,801.29 312.8K
13:32 29,801.29 29,804.47 29,801.29 29,802.88 172.2K
13:33 29,799.70 29,799.70 29,794.93 29,794.93 420.7K
13:34 29,806.22 29,806.22 29,799.71 29,799.71 216.5K
13:35 29,796.53 29,801.31 29,785.13 29,801.31 338.0K
13:36 29,804.54 29,806.13 29,777.02 29,777.02 328.5K
13:37 29,775.43 29,778.61 29,772.24 29,778.61 165.6K
13:38 29,778.61 29,778.61 29,772.24 29,777.02 146.6K
13:39 29,777.02 29,778.61 29,777.02 29,777.91 191.5K
13:40 29,778.61 29,783.43 29,778.61 29,783.43 700.5K
13:41 29,786.61 29,788.20 29,785.02 29,785.02 253.9K
13:42 29,780.25 29,780.25 29,771.44 29,773.03 252.0K
13:43 29,773.61 29,776.93 29,773.61 29,776.93 196.9K
13:44 29,780.11 29,786.47 29,780.11 29,786.47 204.0K
13:45 29,778.30 29,778.30 29,771.94 29,775.12 431.6K
13:46 29,775.12 29,775.12 29,768.76 29,768.76 178.6K
13:47 29,773.53 29,784.75 29,772.84 29,784.75 183.4K
13:48 29,803.21 29,803.21 29,795.26 29,795.26 191.3K
13:49 29,801.62 29,824.26 29,801.62 29,824.26 181.5K
13:50 29,814.56 29,816.15 29,806.61 29,812.97 221.8K
13:51 29,814.56 29,819.33 29,804.77 29,819.33 184.8K
13:52 29,815.17 29,815.17 29,813.58 29,815.17 211.2K
13:53 29,815.17 29,824.72 29,815.17 29,824.72 357.3K
13:54 29,823.13 29,829.49 29,803.77 29,803.77 322.6K
13:55 29,796.95 29,802.70 29,796.95 29,802.70 264.9K
13:56 29,805.88 29,812.24 29,802.70 29,802.70 210.6K
13:57 29,809.06 29,813.83 29,809.06 29,813.83 204.9K
13:58 29,813.83 29,813.83 29,809.06 29,813.83 134.1K
13:59 29,812.24 29,815.42 29,812.24 29,812.24 166.8K
14:00 29,815.42 29,817.01 29,815.42 29,817.01 191.6K
14:01 29,815.42 29,817.01 29,815.42 29,817.01 140.6K
14:02 29,817.01 29,818.60 29,817.01 29,818.60 386.0K
14:03 29,818.60 29,818.60 29,818.60 29,818.60 135.0K
14:04 29,818.60 29,818.60 29,818.60 29,818.60 164.6K
14:05 29,818.60 29,818.60 29,818.60 29,818.60 379.2K
14:06 29,818.60 29,819.30 29,811.78 29,811.78 267.4K
14:07 29,813.37 29,814.96 29,813.37 29,814.96 198.1K
14:08 29,814.26 29,814.26 29,814.26 29,814.26 157.6K
14:09 29,817.45 29,818.14 29,817.45 29,818.14 282.0K
14:10 29,819.73 29,821.32 29,819.73 29,819.73 236.5K
14:11 29,819.96 29,821.55 29,819.96 29,819.96 142.6K
14:12 29,819.96 29,819.96 29,819.27 29,819.27 166.8K
14:13 29,816.09 29,816.32 29,814.73 29,816.32 324.0K
14:14 29,816.32 29,817.91 29,814.73 29,814.73 242.8K
14:15 29,806.78 29,810.01 29,806.78 29,808.42 272.9K
14:16 29,808.19 29,808.19 29,784.33 29,794.23 1,294.5K
14:17 29,795.82 29,795.82 29,795.82 29,795.82 153.1K
14:18 29,795.82 29,803.54 29,794.00 29,803.54 632.3K
14:19 29,805.13 29,805.13 29,783.37 29,783.37 208.2K
14:20 29,782.68 29,787.45 29,782.45 29,782.45 226.8K
14:21 29,782.45 29,801.20 29,777.68 29,801.20 221.8K
14:22 29,804.38 29,809.15 29,804.38 29,804.38 197.8K
14:23 29,794.83 29,802.73 29,794.83 29,802.73 307.9K
14:24 29,793.19 29,794.33 29,790.01 29,794.33 500.0K
14:25 29,794.33 29,795.98 29,794.33 29,795.98 540.6K
14:26 29,794.39 29,794.39 29,772.55 29,775.93 1,648.9K
14:27 29,780.71 29,780.71 29,777.27 29,777.27 310.8K
14:28 29,783.63 29,786.36 29,783.63 29,786.36 256.7K
14:29 29,773.63 29,784.76 29,772.04 29,775.22 558.8K
14:30 29,772.73 29,772.73 29,739.62 29,745.98 517.3K
14:31 29,765.38 29,776.31 29,765.38 29,776.31 3,208.2K
14:32 29,778.52 29,788.07 29,778.52 29,788.07 583.3K
14:33 29,788.07 29,788.07 29,783.96 29,783.96 218.6K
14:34 29,782.37 29,785.81 29,782.37 29,785.81 503.7K
14:35 29,781.04 29,793.06 29,778.53 29,788.29 614.6K
14:36 29,793.06 29,798.58 29,793.06 29,797.68 387.6K
14:37 29,794.50 29,799.27 29,794.50 29,797.68 281.3K
14:38 29,799.27 29,799.27 29,799.27 29,799.27 178.7K
14:39 29,799.27 29,807.01 29,799.27 29,807.01 195.4K
14:40 29,807.01 29,807.01 29,803.83 29,807.01 1,072.3K
14:41 29,807.01 29,807.01 29,796.99 29,798.58 241.3K
14:42 29,798.58 29,805.86 29,798.58 29,805.86 354.9K
14:43 29,805.86 29,809.73 29,801.78 29,809.73 294.2K
14:44 29,808.14 29,811.32 29,808.14 29,811.32 357.6K
14:45 29,811.32 29,817.69 29,811.32 29,817.69 600.3K
14:46 29,816.10 29,817.69 29,814.51 29,817.69 217.2K
14:47 29,811.22 29,811.22 29,807.75 29,807.75 238.0K
14:48 29,810.36 29,811.05 29,809.46 29,811.05 251.0K
14:49 29,811.05 29,811.05 29,805.79 29,808.97 240.0K
14:50 29,808.97 29,808.97 29,808.97 29,808.97 172.5K
14:51 29,808.97 29,808.97 29,808.97 29,808.97 262.0K
14:52 29,809.43 29,809.43 29,809.43 29,809.43 200.5K
14:53 29,809.43 29,809.43 29,807.84 29,807.84 178.9K
14:54 29,809.43 29,809.43 29,809.43 29,809.43 255.6K
14:55 29,814.28 29,814.28 29,811.10 29,814.28 401.7K
14:56 29,812.69 29,814.28 29,812.69 29,814.28 211.0K
14:57 29,814.28 29,814.28 29,814.28 29,814.28 220.6K
14:58 29,814.28 29,819.05 29,814.28 29,819.05 205.7K
14:59 29,819.05 29,819.05 29,819.05 29,819.05 159.8K
15:00 29,819.05 29,819.05 29,815.87 29,818.15 166.9K
15:01 29,816.56 29,822.26 29,816.56 29,822.26 244.4K
15:02 29,822.26 29,833.39 29,822.26 29,833.39 970.3K
15:03 29,831.80 29,839.40 29,831.80 29,839.40 1,551.3K
15:04 29,842.01 29,842.01 29,840.42 29,842.01 599.5K
15:05 29,840.42 29,842.47 29,840.42 29,842.47 1,039.8K
15:06 29,845.65 29,845.65 29,844.06 29,844.06 556.8K
15:07 29,848.83 29,848.83 29,847.24 29,847.24 2,087.5K
15:08 29,845.65 29,850.42 29,845.65 29,850.42 243.3K
15:09 29,851.34 29,851.34 29,841.54 29,841.54 1,004.9K
15:10 29,864.52 29,867.70 29,864.52 29,867.70 763.9K
15:11 29,867.70 29,869.29 29,867.70 29,869.29 384.6K
15:12 29,869.29 29,869.29 29,864.52 29,864.52 237.9K
15:13 29,861.33 29,866.11 29,861.33 29,864.52 269.1K
15:14 29,862.93 29,867.24 29,862.93 29,867.24 160.4K
15:15 29,867.24 29,868.83 29,867.24 29,868.83 258.6K
15:16 29,872.01 29,876.78 29,872.01 29,876.78 1,301.6K
15:17 29,876.78 29,879.96 29,876.78 29,879.96 1,462.8K
15:18 29,878.37 29,878.37 29,876.78 29,876.78 166.8K
15:19 29,879.96 29,881.56 29,879.96 29,881.56 1,034.9K
15:20 29,881.56 29,881.56 29,873.58 29,873.58 460.4K
15:21 29,875.17 29,875.17 29,855.59 29,855.59 320.0K
15:22 29,860.36 29,860.36 29,852.41 29,852.41 1,257.9K
15:23 29,852.41 29,852.41 29,849.23 29,849.23 308.5K
15:24 29,852.41 29,854.00 29,852.41 29,854.00 186.0K
15:25 29,854.00 29,858.77 29,854.00 29,857.18 167.6K
15:26 29,857.18 29,857.18 29,854.00 29,854.46 218.3K
15:27 29,854.46 29,857.64 29,854.46 29,857.64 271.4K
15:28 29,857.64 29,858.70 29,849.68 29,852.33 163.6K
15:29 29,845.72 29,848.90 29,845.72 29,847.31 168.0K
15:30 29,839.36 29,847.31 29,839.36 29,847.31 243.6K
15:31 29,842.54 29,845.49 29,831.41 29,845.49 1,703.3K
15:32 29,847.08 29,847.08 29,843.90 29,843.90 348.2K
15:33 29,835.95 29,842.56 29,834.36 29,842.56 365.8K
15:34 29,852.10 29,853.70 29,848.92 29,853.70 429.2K
15:35 29,853.70 29,855.29 29,853.70 29,855.29 179.5K
15:36 29,855.29 29,858.47 29,855.29 29,858.47 161.0K
15:37 29,856.88 29,858.47 29,855.29 29,855.29 181.5K
15:38 29,858.47 29,863.24 29,858.47 29,861.65 333.5K
15:39 29,861.65 29,863.24 29,858.47 29,858.47 166.8K
15:40 29,860.06 29,861.65 29,860.06 29,861.65 224.5K
15:41 29,861.65 29,861.65 29,848.71 29,848.71 236.0K
15:42 29,847.12 29,848.71 29,847.12 29,848.71 166.8K
15:43 29,848.71 29,851.89 29,848.71 29,850.30 263.0K
15:44 29,836.40 29,837.99 29,836.40 29,837.99 681.7K
15:45 29,839.58 29,839.58 29,836.40 29,838.72 279.2K
15:46 29,837.53 29,864.26 29,835.94 29,864.26 967.8K
15:47 29,864.26 29,864.26 29,864.26 29,864.26 500.8K
15:48 29,864.26 29,864.26 29,864.26 29,864.26 142.0K
15:49 29,864.26 29,865.85 29,862.67 29,864.26 310.5K
15:50 29,864.26 29,864.26 29,862.67 29,862.67 263.3K
15:51 29,862.67 29,862.67 29,849.95 29,852.67 314.6K
15:52 29,833.58 29,846.31 29,833.58 29,846.31 516.8K
15:53 29,831.99 29,844.72 29,831.99 29,844.72 456.1K
15:54 29,851.08 29,851.08 29,846.31 29,849.26 186.2K
15:55 29,850.85 29,858.80 29,850.85 29,858.80 432.1K
15:56 29,864.27 29,864.27 29,848.36 29,848.36 277.3K
15:57 29,849.95 29,849.95 29,827.96 29,827.96 418.8K
15:58 29,816.83 29,834.55 29,816.83 29,834.55 408.6K
15:59 29,836.14 29,839.10 29,832.04 29,832.04 266.5K
16:00 29,832.04 29,832.04 29,828.86 29,828.86 275.7K
16:01 29,816.14 29,825.68 29,807.70 29,807.70 847.2K
16:02 29,809.30 29,812.13 29,809.30 29,812.13 174.1K
16:03 29,812.13 29,812.13 29,808.95 29,812.13 217.9K
16:04 29,812.13 29,812.13 29,812.13 29,812.13 166.6K
16:05 29,812.13 29,829.21 29,812.13 29,829.21 1,348.6K
16:06 29,829.21 29,829.21 29,827.62 29,829.21 211.5K
16:07 29,829.21 29,829.21 29,821.25 29,821.25 442.9K
16:08 29,826.02 29,829.21 29,813.05 29,813.05 199.3K
16:09 29,817.82 29,829.00 29,817.82 29,829.00 208.7K
16:10 29,817.86 29,819.45 29,813.09 29,813.09 416.2K
16:11 29,809.91 29,809.91 29,807.63 29,809.22 960.4K
16:12 29,822.95 29,830.90 29,821.36 29,822.95 2,272.3K
16:13 29,819.77 29,843.74 29,819.77 29,832.60 1,023.8K
16:14 29,837.37 29,837.66 29,829.42 29,837.66 295.4K
16:15 29,850.38 29,863.11 29,850.38 29,861.52 2,281.6K
16:16 29,863.11 29,863.11 29,858.34 29,858.34 315.0K
16:17 29,858.34 29,863.11 29,858.34 29,859.93 495.0K
16:18 29,867.88 29,867.88 29,856.74 29,856.74 2,443.3K
16:19 29,848.79 29,861.52 29,848.79 29,855.15 469.0K
16:20 29,843.80 29,845.60 29,843.80 29,845.60 1,235.7K
16:21 29,847.19 29,847.19 29,839.24 29,839.24 212.1K
16:22 29,840.83 29,844.01 29,839.24 29,842.42 5,097.0K
16:23 29,843.80 29,846.99 29,842.21 29,846.99 212.7K
16:24 29,858.37 29,858.37 29,856.78 29,856.78 142.2K
16:25 29,858.37 29,864.73 29,858.37 29,859.96 192.9K
16:26 29,855.19 29,861.55 29,855.19 29,861.55 372.9K
16:27 29,863.14 29,884.70 29,863.14 29,884.70 418.1K
16:28 29,887.88 29,887.88 29,870.96 29,870.96 1,087.7K
16:29 29,872.55 29,877.32 29,872.55 29,877.32 579.9K
16:30 29,877.32 29,884.60 29,877.32 29,882.09 713.4K
16:31 29,878.91 29,880.50 29,877.32 29,880.50 280.2K
16:32 29,893.22 29,893.22 29,888.43 29,888.43 5,650.1K
16:33 29,886.84 29,888.43 29,886.84 29,888.43 397.2K
16:34 29,895.96 29,910.28 29,895.96 29,910.28 2,639.8K
16:35 29,911.00 29,924.84 29,911.00 29,924.84 628.3K
16:36 29,924.84 29,924.84 29,921.66 29,921.66 466.3K
16:37 29,924.99 29,928.17 29,924.99 29,928.17 1,158.8K
16:38 29,942.70 29,960.79 29,942.70 29,960.79 704.1K
16:39 29,960.79 29,960.79 29,956.01 29,956.01 734.8K
16:40 29,949.65 29,960.79 29,949.65 29,960.79 1,021.5K
16:41 29,954.42 29,960.79 29,954.42 29,960.79 878.2K
16:42 29,952.97 29,955.43 29,952.97 29,955.43 430.9K
16:43 29,958.84 29,962.02 29,958.84 29,961.33 1,954.0K
16:44 29,962.92 29,963.61 29,954.07 29,954.07 569.8K
16:45 29,955.66 29,957.25 29,947.46 29,949.19 509.4K
16:46 29,949.19 29,962.17 29,949.19 29,958.99 583.4K
16:47 29,962.17 29,971.18 29,962.17 29,969.59 602.7K
16:48 29,974.44 29,974.44 29,962.04 29,962.04 372.4K
16:49 29,968.41 29,968.41 29,968.41 29,968.41 201.1K
16:50 29,966.82 29,966.82 29,962.86 29,962.86 176.5K
16:51 29,951.48 29,962.86 29,951.48 29,959.68 217.8K
16:52 29,958.09 29,962.17 29,958.09 29,962.17 705.7K
16:53 29,960.58 29,960.58 29,947.40 29,948.08 811.5K
16:54 29,953.42 29,955.01 29,947.19 29,947.19 442.7K
16:55 29,934.47 29,966.28 29,934.47 29,966.28 6,599.0K
16:56 29,966.28 29,968.15 29,966.28 29,968.15 1,616.8K
16:57 29,972.92 29,974.52 29,972.92 29,974.52 1,603.3K
16:58 29,960.20 29,972.92 29,960.20 29,972.92 6,807.4K
16:59 29,971.33 29,977.70 29,971.33 29,972.92 3,738.9K
17:00 29,957.87 29,959.46 29,957.87 29,959.46 468.8K
17:01 29,959.46 29,959.46 29,953.10 29,953.10 181.1K
17:02 29,949.92 29,953.10 29,949.92 29,953.10 342.7K
17:03 29,953.10 29,959.91 29,951.51 29,959.91 610.9K
17:04 29,955.14 29,955.14 29,939.23 29,939.23 1,187.5K
17:05 29,945.59 29,953.55 29,944.00 29,953.55 187.1K
17:06 29,961.50 29,961.50 29,948.61 29,948.61 438.6K
17:07 29,948.61 29,948.61 29,943.84 29,944.74 246.1K
17:08 29,941.56 29,944.74 29,938.38 29,944.74 1,326.4K
17:09 29,944.74 29,946.33 29,944.74 29,946.33 484.2K
17:10 29,947.92 29,965.58 29,947.92 29,963.99 343.3K
17:11 29,967.17 29,968.76 29,967.17 29,967.17 331.5K
17:12 29,968.76 29,972.43 29,962.89 29,962.89 718.7K
17:13 29,974.51 29,974.51 29,962.46 29,962.46 1,741.6K
17:14 29,965.64 29,975.19 29,965.64 29,973.60 446.8K
17:15 29,973.60 29,973.60 29,965.64 29,965.64 767.2K
17:16 29,967.23 29,968.82 29,964.05 29,964.05 129.2K
17:17 29,964.05 29,980.88 29,964.05 29,977.70 4,744.8K
17:18 29,977.70 29,977.70 29,974.52 29,977.70 1,067.0K
17:19 29,980.88 29,985.66 29,980.88 29,984.07 1,527.0K
17:20 29,982.47 29,993.76 29,982.47 29,993.53 1,454.3K
17:21 29,996.71 29,999.90 29,996.71 29,999.90 1,889.9K
17:22 29,999.90 29,999.90 29,996.71 29,999.90 466.1K
17:23 29,999.90 29,999.90 29,996.71 29,996.71 202.2K
17:24 29,993.53 29,999.90 29,993.53 29,993.53 888.4K
17:25 29,993.53 29,995.12 29,991.94 29,995.12 265.3K
17:26 29,995.12 30,003.32 29,986.27 30,003.32 1,698.1K
17:27 30,005.40 30,018.12 30,003.81 30,018.12 1,334.4K
17:28 30,030.43 30,090.91 30,030.43 30,090.91 3,305.5K
17:29 30,090.91 30,090.91 30,074.25 30,083.79 282.8K
17:30 30,082.20 30,082.20 30,069.73 30,075.27 345.8K
17:31 30,075.27 30,076.86 30,063.69 30,063.69 105.6K
17:32 30,065.28 30,066.87 30,058.92 30,066.87 310.6K
17:33 30,068.46 30,072.42 30,067.65 30,070.83 350.2K
17:34 30,070.83 30,070.83 30,039.86 30,039.86 251.1K
17:35 30,018.97 30,023.75 30,018.11 30,018.11 428.2K
17:36 30,021.29 30,021.29 30,019.70 30,019.70 303.8K
17:37 30,030.83 30,053.88 30,030.83 30,044.34 959.3K
17:38 30,039.57 30,046.38 30,039.57 30,044.79 559.1K
17:39 30,017.26 30,017.26 30,009.31 30,014.08 117.2K
17:40 30,004.54 30,018.85 30,004.54 30,018.85 659.5K
17:41 30,025.21 30,043.30 30,025.21 30,043.30 1,660.9K
17:42 30,043.30 30,054.44 30,043.30 30,052.85 5,188.6K
17:43 30,051.25 30,054.44 30,051.25 30,052.85 1,069.6K
17:44 30,072.36 30,087.60 30,072.36 30,087.60 828.6K
17:45 30,087.60 30,087.60 30,082.81 30,085.99 884.3K
17:46 30,079.63 30,090.77 30,079.63 30,090.77 272.8K
17:47 30,093.95 30,095.54 30,084.40 30,095.54 514.4K
17:48 30,087.59 30,087.59 30,075.57 30,084.38 529.8K
17:49 30,084.58 30,092.90 30,084.58 30,088.13 714.7K
17:50 30,088.13 30,088.13 30,084.95 30,088.13 304.3K
17:51 30,085.84 30,085.84 30,072.97 30,072.97 681.1K
17:52 30,069.78 30,089.17 30,069.78 30,089.17 912.9K
17:53 30,088.48 30,088.48 30,083.71 30,083.71 382.3K
17:54 30,086.89 30,086.89 30,078.93 30,082.11 349.4K
17:55 30,086.89 30,088.27 30,082.60 30,082.60 213.5K
17:56 30,122.96 30,124.55 30,121.37 30,124.55 1,120.0K
17:57 30,124.55 30,137.28 30,124.55 30,130.91 572.3K
17:58 30,138.20 30,139.79 30,125.47 30,139.79 643.0K
17:59 30,128.65 30,128.65 30,120.70 30,120.70 459.5K
18:00 30,128.65 30,138.20 30,128.65 30,135.01 666.7K
18:01 30,135.01 30,139.79 30,119.11 30,119.11 582.5K
18:02 30,123.88 30,140.04 30,123.88 30,140.04 836.2K
18:03 30,133.67 30,133.67 30,120.23 30,120.23 429.0K
18:04 30,125.06 30,147.61 30,120.29 30,147.61 565.6K
18:05 30,152.38 30,152.38 30,130.78 30,132.37 744.2K
18:06 30,106.73 30,116.96 30,104.13 30,104.13 499.3K
18:07 30,092.02 30,104.74 30,092.02 30,104.74 1,335.4K
18:08 30,103.15 30,116.09 30,103.15 30,112.04 350.6K
18:09 30,128.65 30,133.63 30,128.65 30,133.63 688.5K
18:10 30,133.63 30,133.63 30,132.04 30,132.04 1,227.9K
18:11 30,136.14 30,136.14 30,117.80 30,117.80 997.6K
18:12 30,117.80 30,120.31 30,116.20 30,116.20 445.6K
18:13 30,123.14 30,129.17 30,123.14 30,127.57 453.6K
18:14 30,128.26 30,133.03 30,128.26 30,131.44 238.7K
18:15 30,126.67 30,126.67 30,119.28 30,119.28 234.1K
18:16 30,117.69 30,127.23 30,117.69 30,127.23 1,453.6K
18:17 30,117.69 30,117.69 30,109.50 30,109.50 316.6K
18:18 30,111.09 30,122.23 30,111.09 30,114.97 559.3K
18:19 30,117.74 30,120.02 30,116.38 30,116.38 244.0K
18:20 30,116.40 30,145.53 30,114.81 30,145.53 434.1K
18:21 30,143.94 30,164.06 30,143.94 30,164.06 498.3K
18:22 30,169.75 30,183.35 30,169.75 30,176.97 1,657.1K
18:23 30,176.97 30,199.80 30,176.97 30,198.21 542.2K
18:24 30,191.39 30,193.70 30,190.52 30,190.52 260.3K
18:25 30,187.34 30,189.97 30,184.97 30,189.97 319.4K
18:26 30,189.97 30,189.97 30,184.77 30,184.77 529.9K
18:27 30,195.98 30,195.98 30,192.80 30,194.39 3,031.3K
18:28 30,194.39 30,197.57 30,184.85 30,184.85 1,810.0K
18:29 30,178.48 30,184.85 30,176.89 30,180.75 555.1K
18:30 30,163.25 30,202.89 30,163.25 30,202.89 20,646.6K
18:31 30,181.31 30,206.76 30,157.46 30,162.23 24,759.0K
18:32 30,147.91 30,171.77 30,147.91 30,171.77 8,592.5K
18:33 30,171.05 30,171.05 30,151.73 30,151.73 2,566.2K
18:34 30,145.37 30,145.37 30,131.27 30,131.27 3,497.3K
18:35 30,131.27 30,157.17 30,131.27 30,157.17 1,263.5K
18:36 30,140.29 30,140.29 30,116.43 30,121.20 3,161.1K
18:37 30,132.34 30,132.34 30,110.07 30,117.44 9,234.3K
18:38 30,115.85 30,132.68 30,115.85 30,129.49 3,185.6K
18:39 30,115.63 30,133.19 30,115.63 30,133.19 3,769.5K
18:40 30,130.01 30,130.01 30,130.01 30,130.01 706.8K
18:51 30,152.36 30,152.36 30,152.36 30,152.36 3,496.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし