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 29,322.51 29,351.14 29,322.51 29,351.14 201.7K
09:51 29,344.77 29,351.14 29,344.77 29,351.14 12.6K
09:52 29,351.14 29,351.14 29,343.18 29,343.18 189.0K
09:53 29,343.18 29,349.55 29,343.18 29,347.96 37.8K
09:54 29,343.18 29,343.18 29,343.18 29,343.18 25.2K
09:55 29,343.18 29,343.18 29,341.59 29,341.59 63.0K
09:56 29,341.59 29,347.96 29,341.59 29,347.96 12.6K
09:57 29,347.96 29,347.96 29,347.96 29,347.96 6.3K
09:58 29,347.96 29,349.55 29,347.96 29,349.55 346.6K
09:59 29,349.55 29,349.55 29,349.55 29,349.55 0.0K
10:00 29,349.55 29,349.55 29,304.84 29,308.08 57.8K
10:01 29,311.26 29,321.36 29,300.16 29,300.16 232.7K
10:02 29,326.15 29,329.33 29,326.15 29,329.33 145.9K
10:03 29,328.87 29,331.83 29,298.15 29,298.15 93.8K
10:04 29,301.33 29,301.33 29,290.09 29,290.09 159.1K
10:05 29,290.09 29,319.07 29,290.09 29,319.07 515.8K
10:06 29,324.76 29,330.46 29,321.91 29,321.91 133.0K
10:07 29,317.13 29,317.13 29,317.13 29,317.13 56.7K
10:08 29,298.70 29,298.70 29,286.23 29,286.23 89.0K
10:09 29,289.00 29,292.18 29,289.00 29,289.00 70.0K
10:10 29,289.00 29,302.37 29,289.00 29,302.37 250.8K
10:11 29,291.05 29,291.05 29,288.97 29,290.57 88.5K
10:12 29,301.66 29,304.84 29,301.66 29,304.84 120.4K
10:13 29,298.47 29,303.25 29,298.47 29,301.45 164.5K
10:14 29,314.39 29,314.39 29,314.39 29,314.39 13.4K
10:15 29,314.39 29,314.39 29,311.21 29,311.21 818.4K
10:16 29,311.21 29,316.90 29,310.54 29,310.54 556.7K
10:17 29,307.36 29,307.36 29,302.59 29,302.59 226.4K
10:18 29,299.81 29,299.81 29,293.12 29,293.12 650.0K
10:19 29,293.12 29,293.12 29,286.75 29,286.75 1,321.2K
10:20 29,288.34 29,288.34 29,288.11 29,288.11 396.0K
10:21 29,289.25 29,289.25 29,286.07 29,286.07 684.0K
10:22 29,285.37 29,285.37 29,264.75 29,264.75 4,271.7K
10:23 29,266.34 29,275.88 29,266.34 29,275.88 112.9K
10:24 29,275.88 29,283.84 29,275.88 29,277.47 364.5K
10:25 29,277.47 29,282.25 29,277.47 29,282.25 193.7K
10:26 29,280.60 29,280.60 29,279.01 29,280.60 820.6K
10:27 29,280.60 29,280.60 29,280.60 29,280.60 38.4K
10:28 29,279.01 29,287.07 29,279.01 29,285.48 958.2K
10:29 29,285.48 29,285.48 29,285.48 29,285.48 43.9K
10:30 29,280.71 29,287.07 29,280.71 29,287.07 514.7K
10:31 29,287.07 29,287.07 29,287.07 29,287.07 78.5K
10:32 29,287.07 29,287.07 29,279.01 29,280.40 17.2K
10:33 29,280.40 29,286.87 29,251.27 29,251.27 58.4K
10:34 29,244.91 29,244.91 29,243.21 29,243.21 1,054.8K
10:35 29,243.21 29,243.21 29,243.21 29,243.21 31.4K
10:36 29,244.80 29,246.39 29,243.21 29,246.39 106.7K
10:37 29,244.80 29,249.68 29,243.21 29,249.68 19.6K
10:38 29,249.68 29,249.68 29,248.99 29,248.99 22.9K
10:39 29,248.99 29,248.99 29,247.62 29,247.62 48.9K
10:40 29,247.62 29,247.62 29,233.20 29,233.20 39.2K
10:41 29,233.20 29,234.79 29,233.20 29,234.79 21.2K
10:42 29,234.79 29,250.28 29,234.79 29,250.28 19.6K
10:43 29,250.28 29,250.28 29,250.05 29,250.05 14.4K
10:44 29,250.05 29,250.05 29,250.05 29,250.05 18.8K
10:45 29,250.05 29,250.05 29,245.28 29,245.28 174.8K
10:46 29,246.87 29,246.87 29,246.87 29,246.87 18.8K
10:47 29,229.10 29,229.10 29,225.45 29,227.04 453.0K
10:48 29,227.04 29,227.04 29,220.57 29,222.17 323.0K
10:49 29,222.17 29,228.76 29,222.17 29,228.76 156.7K
10:50 29,228.76 29,228.76 29,227.17 29,227.17 25.1K
10:51 29,227.17 29,227.17 29,221.42 29,224.60 134.7K
10:52 29,223.90 29,223.90 29,215.95 29,220.67 186.1K
10:53 29,215.90 29,233.84 29,215.90 29,233.84 382.6K
10:54 29,222.75 29,222.75 29,216.80 29,216.80 55.4K
10:55 29,216.80 29,216.80 29,204.96 29,204.96 42.2K
10:56 29,204.96 29,204.96 29,204.73 29,204.73 6.5K
10:57 29,195.02 29,196.61 29,195.02 29,196.61 73.2K
10:58 29,196.84 29,196.84 29,192.98 29,192.98 96.4K
10:59 29,192.75 29,197.36 29,191.00 29,197.36 672.6K
11:00 29,199.18 29,203.16 29,199.18 29,203.16 106.0K
11:01 29,203.16 29,203.16 29,201.78 29,201.78 41.5K
11:02 29,208.14 29,208.14 29,208.14 29,208.14 511.1K
11:03 29,200.19 29,200.19 29,197.00 29,198.60 169.6K
11:04 29,197.00 29,201.78 29,188.89 29,188.89 160.6K
11:05 29,188.89 29,191.61 29,188.89 29,191.61 43.5K
11:06 29,193.20 29,199.57 29,193.20 29,197.98 440.2K
11:07 29,197.98 29,199.57 29,197.98 29,199.57 150.9K
11:08 29,200.02 29,200.02 29,200.02 29,200.02 82.3K
11:09 29,200.02 29,238.68 29,200.02 29,238.68 871.1K
11:10 29,238.68 29,241.86 29,238.68 29,241.86 6.3K
11:11 29,241.63 29,241.63 29,241.63 29,241.63 44.6K
11:12 29,196.34 29,197.93 29,196.34 29,197.93 225.3K
11:13 29,197.93 29,197.93 29,197.93 29,197.93 0.0K
11:14 29,197.93 29,197.93 29,191.46 29,191.46 36.3K
11:15 29,185.10 29,185.33 29,185.10 29,185.33 44.6K
11:16 29,185.33 29,233.92 29,185.33 29,233.92 55.0K
11:17 29,233.92 29,235.51 29,233.92 29,233.92 88.0K
11:18 29,233.92 29,233.92 29,223.45 29,223.45 164.2K
11:19 29,223.45 29,223.45 29,223.45 29,223.45 69.9K
11:20 29,223.45 29,229.81 29,223.45 29,226.58 59.0K
11:21 29,226.58 29,226.58 29,226.58 29,226.58 62.9K
11:22 29,226.58 29,226.58 29,226.58 29,226.58 0.0K
11:23 29,226.58 29,231.51 29,226.58 29,231.51 7.0K
11:24 29,231.51 29,231.51 29,225.27 29,225.27 6.3K
11:25 29,225.27 29,232.43 29,225.27 29,232.43 12.6K
11:26 29,232.43 29,241.99 29,232.43 29,241.99 13.5K
11:27 29,243.58 29,243.58 29,243.58 29,243.58 339.7K
11:28 29,251.53 29,260.17 29,251.53 29,260.17 2,814.7K
11:29 29,260.17 29,263.40 29,258.58 29,263.40 1,122.2K
11:30 29,263.40 29,263.40 29,254.98 29,254.98 115.6K
11:31 29,254.98 29,266.27 29,254.98 29,266.27 984.4K
11:32 29,266.27 29,274.28 29,266.27 29,274.28 1,233.7K
11:33 29,272.69 29,272.69 29,266.45 29,266.45 138.8K
11:34 29,266.45 29,266.45 29,253.51 29,253.51 34.8K
11:35 29,249.66 29,252.84 29,243.30 29,243.30 259.0K
11:36 29,243.30 29,249.66 29,243.30 29,249.66 214.1K
11:37 29,249.66 29,249.66 29,249.66 29,249.66 0.0K
11:38 29,249.66 29,265.83 29,249.66 29,265.83 176.0K
11:39 29,265.83 29,265.83 29,254.70 29,254.70 163.6K
11:40 29,254.70 29,256.29 29,254.70 29,256.29 6.3K
11:41 29,256.29 29,256.29 29,253.11 29,254.70 333.9K
11:42 29,259.47 29,262.65 29,259.47 29,261.06 352.4K
11:43 29,265.91 29,265.91 29,259.55 29,265.24 21.1K
11:44 29,266.83 29,266.83 29,261.98 29,261.98 44.7K
11:45 29,244.91 29,249.76 29,244.91 29,249.76 1.5K
11:46 29,249.76 29,249.76 29,244.21 29,245.80 53.8K
11:47 29,245.80 29,247.39 29,244.21 29,244.21 75.5K
11:48 29,250.68 29,253.86 29,250.68 29,253.86 88.9K
11:49 29,253.86 29,265.25 29,253.86 29,265.25 271.3K
11:50 29,265.25 29,266.84 29,265.25 29,266.84 46.9K
11:51 29,268.43 29,275.57 29,268.43 29,275.57 49.0K
11:52 29,275.57 29,275.57 29,255.60 29,255.60 53.3K
11:53 29,255.60 29,255.60 29,252.42 29,252.42 151.9K
11:54 29,254.01 29,260.37 29,254.01 29,260.37 234.6K
11:55 29,260.37 29,260.37 29,258.78 29,258.78 22.4K
11:56 29,260.37 29,263.55 29,260.37 29,263.55 900.7K
11:57 29,263.55 29,278.02 29,263.55 29,278.02 154.2K
11:58 29,278.02 29,278.02 29,272.47 29,272.47 8.4K
11:59 29,272.47 29,272.47 29,272.47 29,272.47 0.0K
12:00 29,272.47 29,272.47 29,269.29 29,270.88 264.6K
12:01 29,269.29 29,269.29 29,264.52 29,269.29 264.6K
12:02 29,266.11 29,266.11 29,264.52 29,264.52 373.3K
12:03 29,264.52 29,267.70 29,262.24 29,262.24 208.5K
12:04 29,259.05 29,265.64 29,259.05 29,265.64 89.0K
12:05 29,267.23 29,273.47 29,267.23 29,273.47 172.5K
12:06 29,265.84 29,274.16 29,265.84 29,274.16 2.1K
12:07 29,272.57 29,272.57 29,266.10 29,266.10 39.3K
12:08 29,266.10 29,266.10 29,259.17 29,259.17 61.6K
12:09 29,261.21 29,266.55 29,259.62 29,266.55 154.9K
12:10 29,266.55 29,268.14 29,266.55 29,268.14 157.7K
12:11 29,264.96 29,271.32 29,264.96 29,271.32 623.8K
12:12 29,272.91 29,272.91 29,271.32 29,271.32 32.3K
12:13 29,272.91 29,274.50 29,272.91 29,274.50 195.4K
12:14 29,276.09 29,283.15 29,276.09 29,283.15 907.4K
12:15 29,283.15 29,283.15 29,275.52 29,275.52 605.0K
12:16 29,275.52 29,290.05 29,275.52 29,287.77 117.9K
12:17 29,287.77 29,289.36 29,287.77 29,289.36 63.1K
12:18 29,265.02 29,269.79 29,264.10 29,264.10 110.3K
12:19 29,264.10 29,264.10 29,259.28 29,259.28 265.7K
12:20 29,284.92 29,284.92 29,263.48 29,263.48 420.0K
12:21 29,266.66 29,266.68 29,258.14 29,266.68 162.2K
12:22 29,266.68 29,292.46 29,266.68 29,292.46 377.9K
12:23 29,289.27 29,289.27 29,286.09 29,286.09 322.4K
12:24 29,284.50 29,284.50 29,257.03 29,257.03 90.6K
12:25 29,257.03 29,282.75 29,257.03 29,282.75 758.4K
12:26 29,282.75 29,284.34 29,282.06 29,282.06 436.9K
12:27 29,280.47 29,285.24 29,280.47 29,285.24 1,023.4K
12:28 29,285.24 29,285.24 29,270.92 29,270.92 902.7K
12:29 29,270.92 29,270.92 29,253.10 29,259.47 245.5K
12:30 29,253.10 29,254.69 29,253.10 29,254.69 37.8K
12:31 29,255.39 29,256.98 29,255.39 29,255.39 77.1K
12:32 29,255.39 29,255.39 29,252.21 29,252.21 247.1K
12:33 29,252.21 29,265.18 29,252.21 29,265.18 145.8K
12:34 29,265.18 29,269.95 29,265.18 29,269.95 236.4K
12:35 29,269.95 29,269.95 29,269.95 29,269.95 0.0K
12:36 29,271.54 29,276.32 29,271.54 29,274.73 126.2K
12:37 29,273.13 29,273.13 29,269.95 29,269.95 403.7K
12:38 29,269.95 29,273.13 29,268.36 29,273.13 58.9K
12:39 29,274.73 29,326.48 29,274.73 29,326.48 68.1K
12:40 29,324.89 29,324.89 29,307.07 29,307.07 55.3K
12:41 29,307.07 29,309.50 29,307.07 29,309.50 106.2K
12:42 29,292.43 29,307.91 29,292.43 29,307.91 76.1K
12:43 29,309.50 29,315.87 29,309.50 29,314.72 263.2K
12:44 29,319.55 29,327.98 29,319.32 29,327.98 692.0K
12:45 29,327.98 29,327.98 29,327.28 29,327.28 114.4K
12:46 29,327.98 29,332.75 29,323.04 29,323.04 595.3K
12:47 29,323.04 29,345.69 29,323.04 29,345.69 575.7K
12:48 29,345.69 29,345.69 29,329.27 29,329.27 480.5K
12:49 29,329.27 29,329.27 29,326.09 29,326.09 194.4K
12:50 29,329.27 29,334.96 29,329.27 29,334.96 142.1K
12:51 29,334.96 29,334.96 29,333.37 29,334.75 341.6K
12:52 29,336.34 29,342.90 29,336.34 29,342.90 672.2K
12:53 29,368.78 29,375.39 29,368.78 29,369.03 136.4K
12:54 29,375.52 29,378.85 29,375.52 29,378.85 257.9K
12:55 29,378.85 29,378.85 29,371.57 29,373.16 120.7K
12:56 29,371.57 29,373.16 29,371.57 29,373.16 555.5K
12:57 29,373.16 29,373.16 29,344.10 29,344.10 193.3K
12:58 29,344.10 29,353.03 29,344.10 29,353.03 56.8K
12:59 29,351.43 29,366.19 29,351.43 29,366.19 27.9K
13:00 29,361.42 29,363.01 29,361.42 29,363.01 360.2K
13:01 29,363.01 29,363.01 29,361.42 29,361.42 21.9K
13:02 29,357.03 29,357.03 29,357.03 29,357.03 11.0K
13:03 29,357.03 29,357.03 29,355.44 29,355.44 100.9K
13:04 29,349.08 29,349.08 29,342.49 29,342.49 542.9K
13:05 29,342.49 29,351.93 29,342.49 29,350.34 176.7K
13:06 29,333.27 29,341.22 29,333.27 29,341.22 322.1K
13:07 29,344.40 29,345.09 29,337.14 29,337.14 38.5K
13:08 29,337.14 29,343.50 29,337.14 29,337.14 94.6K
13:09 29,337.14 29,337.14 29,337.14 29,337.14 22.1K
13:10 29,337.14 29,341.91 29,337.14 29,341.91 53.9K
13:11 29,341.91 29,343.50 29,328.13 29,334.49 72.2K
13:12 29,328.25 29,337.26 29,328.25 29,337.26 181.3K
13:13 29,337.26 29,337.26 29,332.49 29,332.49 68.3K
13:14 29,332.49 29,332.49 29,330.90 29,330.90 8.7K
13:15 29,330.90 29,337.26 29,330.90 29,337.26 21.8K
13:16 29,337.26 29,337.26 29,334.08 29,334.08 610.2K
13:17 29,340.50 29,340.50 29,340.50 29,340.50 121.5K
13:18 29,340.50 29,340.50 29,329.41 29,329.41 19.0K
13:19 29,329.41 29,329.41 29,329.41 29,329.41 46.2K
13:20 29,329.41 29,329.41 29,329.41 29,329.41 44.3K
13:21 29,329.41 29,329.41 29,329.41 29,329.41 2.1K
13:22 29,329.41 29,329.41 29,329.41 29,329.41 67.2K
13:23 29,326.22 29,359.91 29,326.22 29,359.91 125.1K
13:24 29,364.19 29,365.78 29,359.42 29,365.78 947.3K
13:25 29,365.78 29,386.58 29,365.78 29,386.58 29.6K
13:26 29,388.17 29,388.17 29,370.51 29,370.51 557.9K
13:27 29,370.51 29,372.10 29,365.04 29,365.04 279.6K
13:28 29,368.99 29,368.99 29,364.37 29,364.37 23.0K
13:29 29,364.37 29,370.73 29,364.37 29,367.55 119.8K
13:30 29,367.55 29,367.55 29,335.20 29,336.79 124.8K
13:31 29,336.79 29,348.14 29,336.79 29,348.14 134.3K
13:32 29,348.14 29,348.14 29,338.92 29,338.92 67.3K
13:33 29,340.52 29,347.45 29,340.52 29,347.45 629.5K
13:34 29,347.45 29,352.28 29,347.45 29,351.14 57.7K
13:35 29,351.14 29,351.14 29,351.14 29,351.14 37.8K
13:36 29,349.55 29,351.14 29,349.55 29,351.14 109.5K
13:37 29,351.14 29,360.68 29,351.14 29,360.68 380.4K
13:38 29,359.30 29,360.89 29,359.30 29,359.30 549.8K
13:39 29,362.48 29,365.66 29,362.48 29,364.56 2,978.9K
13:40 29,364.56 29,372.51 29,364.56 29,372.51 61.2K
13:41 29,366.82 29,366.82 29,366.82 29,366.82 108.2K
13:42 29,366.82 29,367.74 29,365.23 29,367.74 70.2K
13:43 29,362.97 29,367.74 29,362.97 29,367.74 669.1K
13:44 29,367.74 29,370.92 29,367.74 29,370.92 195.8K
13:45 29,370.92 29,389.59 29,370.92 29,389.59 360.8K
13:46 29,389.59 29,391.18 29,366.82 29,366.82 139.8K
13:47 29,365.23 29,366.82 29,355.52 29,355.52 184.7K
13:48 29,352.34 29,352.34 29,349.16 29,350.75 135.6K
13:49 29,350.75 29,351.90 29,350.75 29,351.90 221.8K
13:50 29,351.90 29,353.28 29,351.69 29,351.69 53.8K
13:51 29,351.69 29,351.69 29,350.10 29,350.10 66.1K
13:52 29,350.10 29,353.28 29,350.10 29,353.28 26.1K
13:53 29,353.28 29,353.28 29,351.69 29,351.69 37.9K
13:54 29,348.51 29,348.51 29,347.15 29,347.15 120.1K
13:55 29,348.74 29,348.74 29,337.61 29,337.61 1,463.3K
13:56 29,337.61 29,337.61 29,337.61 29,337.61 14.0K
13:57 29,339.20 29,339.20 29,337.61 29,339.20 99.7K
13:58 29,342.38 29,342.38 29,341.23 29,341.23 72.7K
13:59 29,341.23 29,353.46 29,341.23 29,353.46 194.7K
14:00 29,353.46 29,353.46 29,349.99 29,349.99 21.2K
14:01 29,350.20 29,350.20 29,350.20 29,350.20 210.0K
14:02 29,350.20 29,355.02 29,350.20 29,355.02 23.3K
14:03 29,353.43 29,353.43 29,353.43 29,353.43 12.6K
14:04 29,354.35 29,354.35 29,352.76 29,352.99 29.0K
14:05 29,352.99 29,354.35 29,351.17 29,351.17 19.9K
14:06 29,351.17 29,351.17 29,332.50 29,332.50 45.7K
14:07 29,332.50 29,334.09 29,330.91 29,330.91 15.6K
14:08 29,327.62 29,347.88 29,327.62 29,347.88 14.2K
14:09 29,347.88 29,347.88 29,346.29 29,346.29 12.6K
14:10 29,346.29 29,346.29 29,341.51 29,341.51 126.1K
14:11 29,337.17 29,346.82 29,337.12 29,346.82 152.1K
14:12 29,335.53 29,341.89 29,335.53 29,341.89 326.0K
14:13 29,341.89 29,356.42 29,341.89 29,355.51 81.6K
14:14 29,355.51 29,355.51 29,310.42 29,310.42 35.3K
14:15 29,308.83 29,310.42 29,308.83 29,310.42 119.9K
14:16 29,310.42 29,312.01 29,310.42 29,310.42 56.8K
14:17 29,310.42 29,338.89 29,310.42 29,338.89 226.8K
14:18 29,338.89 29,338.89 29,338.89 29,338.89 0.2K
14:19 29,338.89 29,338.89 29,334.11 29,335.50 18.4K
14:20 29,335.50 29,335.50 29,330.57 29,330.57 42.3K
14:21 29,330.57 29,341.92 29,328.98 29,341.92 19.8K
14:22 29,341.92 29,341.92 29,341.92 29,341.92 8.0K
14:23 29,341.92 29,345.10 29,341.92 29,345.10 347.9K
14:24 29,345.10 29,345.10 29,328.92 29,334.47 139.1K
14:25 29,330.31 29,338.63 29,330.31 29,338.63 249.0K
14:26 29,337.04 29,337.04 29,308.58 29,308.58 70.2K
14:27 29,311.76 29,311.76 29,310.17 29,310.17 25.2K
14:28 29,334.29 29,338.34 29,330.39 29,330.39 683.5K
14:29 29,330.39 29,330.39 29,330.39 29,330.39 0.0K
14:30 29,333.57 29,356.34 29,333.57 29,354.69 47.9K
14:31 29,354.69 29,354.69 29,354.69 29,354.69 8.0K
14:32 29,356.28 29,359.52 29,356.28 29,359.52 115.1K
14:33 29,361.11 29,364.29 29,361.11 29,364.29 1,016.9K
14:34 29,364.29 29,365.88 29,364.29 29,365.88 74.6K
14:35 29,365.88 29,385.24 29,365.83 29,365.83 419.8K
14:36 29,365.83 29,368.60 29,365.83 29,368.60 603.1K
14:37 29,368.60 29,368.60 29,363.83 29,363.83 19.6K
14:38 29,360.65 29,360.65 29,352.69 29,352.69 227.1K
14:39 29,354.29 29,354.29 29,354.29 29,354.29 233.4K
14:40 29,357.47 29,359.06 29,357.47 29,359.06 57.5K
14:41 29,359.06 29,360.65 29,357.47 29,357.47 33.1K
14:42 29,357.92 29,377.33 29,357.92 29,377.33 1.2K
14:43 29,383.70 29,388.47 29,383.70 29,388.47 176.8K
14:44 29,388.47 29,388.47 29,382.92 29,382.92 1.4K
14:45 29,388.47 29,388.47 29,372.56 29,372.56 1,239.8K
14:46 29,372.56 29,374.17 29,372.56 29,374.17 383.2K
14:47 29,374.17 29,374.17 29,374.17 29,374.17 0.7K
14:48 29,374.17 29,382.12 29,374.17 29,382.12 126.2K
14:49 29,364.14 29,368.22 29,364.14 29,368.22 654.5K
14:50 29,368.22 29,368.22 29,354.93 29,354.93 84.8K
14:51 29,354.93 29,354.93 29,354.93 29,354.93 0.0K
14:52 29,354.93 29,355.84 29,354.70 29,354.70 1.5K
14:53 29,354.70 29,361.06 29,354.70 29,361.06 290.2K
14:54 29,361.06 29,361.06 29,273.71 29,273.71 663.7K
14:55 29,273.71 29,273.71 29,273.71 29,273.71 0.0K
14:56 29,273.71 29,273.71 29,273.71 29,273.71 0.0K
14:57 29,270.94 29,325.94 29,270.94 29,325.94 12.5K
14:58 29,325.94 29,327.53 29,325.94 29,327.53 34.6K
14:59 29,328.43 29,328.43 29,328.43 29,328.43 207.3K
15:00 29,339.52 29,339.52 29,337.92 29,337.92 61.1K
15:01 29,337.92 29,339.52 29,337.92 29,339.52 18.9K
15:02 29,328.43 29,330.02 29,328.43 29,330.02 256.8K
15:03 29,323.65 29,323.65 29,322.06 29,322.06 927.6K
15:04 29,322.06 29,322.06 29,320.47 29,320.47 50.5K
15:05 29,320.47 29,320.47 29,311.29 29,311.29 1,220.0K
15:06 29,304.93 29,304.93 29,295.23 29,295.23 219.2K
15:07 29,295.23 29,302.51 29,295.23 29,302.51 152.2K
15:08 29,300.92 29,300.92 29,300.92 29,300.92 44.2K
15:09 29,300.92 29,309.23 29,300.92 29,309.23 7.0K
15:10 29,309.23 29,309.23 29,309.23 29,309.23 1.6K
15:11 29,309.23 29,310.83 29,309.23 29,310.83 63.1K
15:12 29,308.22 29,308.22 29,308.22 29,308.22 86.7K
15:13 29,308.22 29,308.22 29,308.22 29,308.22 26.9K
15:14 29,308.22 29,313.91 29,306.63 29,311.83 119.5K
15:15 29,311.83 29,311.83 29,311.83 29,311.83 6.3K
15:16 29,311.83 29,311.83 29,311.83 29,311.83 12.6K
15:17 29,311.15 29,311.15 29,311.15 29,311.15 51.4K
15:18 29,311.15 29,311.15 29,309.56 29,309.56 42.4K
15:19 29,309.56 29,311.39 29,309.56 29,311.39 2.1K
15:20 29,312.98 29,312.98 29,312.06 29,312.06 26.8K
15:21 29,312.06 29,312.06 29,307.98 29,309.57 1,038.5K
15:22 29,309.57 29,309.57 29,306.39 29,307.08 673.6K
15:23 29,307.08 29,316.62 29,307.08 29,316.62 365.9K
15:24 29,316.62 29,316.62 29,310.26 29,316.62 31.6K
15:25 29,316.62 29,321.69 29,316.62 29,321.69 337.6K
15:26 29,321.69 29,321.69 29,320.09 29,320.09 16.2K
15:27 29,318.49 29,318.49 29,318.49 29,318.49 37.9K
15:28 29,321.04 29,322.63 29,321.04 29,322.63 140.0K
15:29 29,322.63 29,324.22 29,319.45 29,319.45 89.7K
15:30 29,319.45 29,319.45 29,319.45 29,319.45 88.4K
15:31 29,325.14 29,325.14 29,325.14 29,325.14 20.5K
15:32 29,325.14 29,325.14 29,325.14 29,325.14 101.0K
15:33 29,305.73 29,305.73 29,305.73 29,305.73 33.1K
15:34 29,305.73 29,305.73 29,302.49 29,302.49 1.6K
15:35 29,302.49 29,302.49 29,302.49 29,302.49 37.9K
15:36 29,297.64 29,297.64 29,296.05 29,296.05 78.4K
15:37 29,292.87 29,292.87 29,270.10 29,270.10 152.2K
15:38 29,281.30 29,281.30 29,281.30 29,281.30 100.4K
15:39 29,281.30 29,281.30 29,281.30 29,281.30 37.9K
15:40 29,281.30 29,281.30 29,281.30 29,281.30 0.0K
15:41 29,256.02 29,283.80 29,256.02 29,283.80 122.2K
15:42 29,283.80 29,289.32 29,283.80 29,289.32 228.9K
15:43 29,292.50 29,294.09 29,292.50 29,294.09 274.1K
15:44 29,294.09 29,297.50 29,294.09 29,297.50 47.8K
15:45 29,297.50 29,325.96 29,283.90 29,283.90 147.6K
15:46 29,316.22 29,327.60 29,316.22 29,327.60 36.4K
15:47 29,327.60 29,327.60 29,327.60 29,327.60 7.8K
15:48 29,327.60 29,331.07 29,327.60 29,331.07 64.5K
15:49 29,337.08 29,337.08 29,337.08 29,337.08 39.4K
15:50 29,337.08 29,337.08 29,337.08 29,337.08 25.3K
15:51 29,337.08 29,337.08 29,337.08 29,337.08 102.4K
15:52 29,337.08 29,340.31 29,332.30 29,332.30 122.4K
15:53 29,337.08 29,337.78 29,335.70 29,337.78 14.7K
15:54 29,337.78 29,337.78 29,333.01 29,336.40 133.0K
15:55 29,336.40 29,339.63 29,336.40 29,339.63 114.5K
15:56 29,325.08 29,338.25 29,325.08 29,338.25 77.1K
15:57 29,338.25 29,338.25 29,334.77 29,336.36 378.5K
15:58 29,339.84 29,339.84 29,339.84 29,339.84 255.6K
15:59 29,339.38 29,339.38 29,339.38 29,339.38 101.8K
16:00 29,339.38 29,340.07 29,339.38 29,340.07 63.9K
16:01 29,338.48 29,338.48 29,338.48 29,338.48 132.6K
16:02 29,340.07 29,340.07 29,339.38 29,339.38 21.2K
16:03 29,339.38 29,340.97 29,339.38 29,339.38 404.1K
16:04 29,297.54 29,312.10 29,297.54 29,312.10 108.5K
16:05 29,312.10 29,312.10 29,295.02 29,295.02 303.8K
16:06 29,296.61 29,319.38 29,296.61 29,315.06 402.7K
16:07 29,315.06 29,334.58 29,308.70 29,334.58 209.1K
16:08 29,335.72 29,340.49 29,335.72 29,340.49 40.2K
16:09 29,340.49 29,340.49 29,340.49 29,340.49 26.1K
16:10 29,340.49 29,340.49 29,327.55 29,328.01 60.5K
16:11 29,328.01 29,328.91 29,328.01 29,328.91 59.6K
16:12 29,328.91 29,328.91 29,328.91 29,328.91 18.9K
16:13 29,316.43 29,318.01 29,316.42 29,318.01 107.1K
16:14 29,318.01 29,318.01 29,314.83 29,314.83 562.1K
16:15 29,314.83 29,314.83 29,314.83 29,314.83 75.8K
16:16 29,314.83 29,327.53 29,314.83 29,327.53 212.3K
16:17 29,327.53 29,331.69 29,327.53 29,329.81 465.7K
16:18 29,329.81 29,329.81 29,326.61 29,326.61 142.3K
16:19 29,328.20 29,341.14 29,328.20 29,341.14 128.5K
16:20 29,340.28 29,341.87 29,340.28 29,341.87 110.3K
16:21 29,338.63 29,338.63 29,331.74 29,334.92 118.5K
16:22 29,333.33 29,333.33 29,323.62 29,323.62 192.0K
16:23 29,325.21 29,326.80 29,325.21 29,326.80 506.1K
16:24 29,326.80 29,326.80 29,323.62 29,323.62 75.8K
16:25 29,323.62 29,323.62 29,323.62 29,323.62 145.3K
16:26 29,318.85 29,318.85 29,271.34 29,271.34 1,744.8K
16:27 29,274.61 29,274.61 29,263.48 29,263.48 1,504.2K
16:28 29,263.48 29,279.38 29,263.48 29,279.38 352.9K
16:29 29,280.97 29,280.97 29,276.20 29,276.20 176.6K
16:30 29,283.82 29,287.01 29,283.82 29,285.41 82.7K
16:31 29,275.87 29,281.56 29,275.87 29,281.56 139.0K
16:32 29,287.92 29,287.92 29,281.56 29,286.33 264.7K
16:33 29,287.92 29,298.39 29,287.92 29,298.39 108.0K
16:34 29,295.20 29,304.75 29,295.20 29,304.75 383.5K
16:35 29,304.75 29,304.75 29,304.75 29,304.75 37.9K
16:36 29,306.57 29,306.57 29,298.61 29,298.61 385.2K
16:37 29,298.61 29,298.61 29,297.02 29,297.02 126.2K
16:38 29,319.67 29,324.44 29,319.67 29,324.44 8.7K
16:39 29,326.03 29,326.03 29,316.70 29,316.70 721.0K
16:40 29,311.93 29,311.93 29,282.76 29,282.76 124.0K
16:41 29,282.76 29,282.76 29,272.37 29,272.37 45.5K
16:42 29,269.19 29,275.55 29,269.19 29,274.16 196.9K
16:43 29,274.16 29,274.16 29,245.70 29,245.70 82.3K
16:44 29,240.93 29,258.29 29,240.93 29,258.29 351.4K
16:45 29,258.29 29,307.75 29,258.29 29,307.75 17.5K
16:46 29,318.84 29,318.84 29,317.25 29,317.25 25.9K
16:47 29,317.25 29,317.25 29,317.25 29,317.25 12.6K
16:48 29,317.25 29,325.25 29,317.25 29,325.25 32.4K
16:49 29,325.25 29,326.85 29,325.25 29,326.85 50.5K
16:50 29,326.85 29,326.85 29,315.71 29,322.07 366.0K
16:51 29,326.85 29,328.44 29,326.85 29,328.44 151.6K
16:52 29,328.44 29,330.72 29,328.44 29,330.72 73.1K
16:53 29,330.72 29,330.72 29,324.25 29,324.25 147.7K
16:54 29,317.89 29,322.66 29,317.89 29,322.66 139.7K
16:55 29,324.25 29,325.84 29,324.25 29,325.84 1,440.6K
16:56 29,325.84 29,325.84 29,324.25 29,324.25 44.4K
16:57 29,324.25 29,324.25 29,324.25 29,324.25 25.3K
16:58 29,324.25 29,324.25 29,324.25 29,324.25 84.0K
16:59 29,324.25 29,324.25 29,322.66 29,322.66 56.9K
17:00 29,322.66 29,322.66 29,322.66 29,322.66 170.5K
17:01 29,321.07 29,325.84 29,321.07 29,321.07 157.9K
17:02 29,324.30 29,328.17 29,323.40 29,323.40 51.5K
17:03 29,313.86 29,313.86 29,307.70 29,309.29 473.2K
17:04 29,312.47 29,312.47 29,312.47 29,312.47 18.9K
17:05 29,307.70 29,322.88 29,307.70 29,322.88 319.7K
17:06 29,321.51 29,323.39 29,319.92 29,323.39 214.5K
17:07 29,325.27 29,325.27 29,320.49 29,320.49 179.4K
17:08 29,308.97 29,308.97 29,305.79 29,305.79 35.1K
17:09 29,294.49 29,294.49 29,292.90 29,294.49 109.4K
17:10 29,292.90 29,292.90 29,292.90 29,292.90 12.6K
17:11 29,312.15 29,313.74 29,312.15 29,313.74 411.6K
17:12 29,320.21 29,320.90 29,320.21 29,320.90 12.5K
17:13 29,320.90 29,325.25 29,312.79 29,312.79 122.8K
17:14 29,312.79 29,312.79 29,306.32 29,307.69 82.7K
17:15 29,307.69 29,307.69 29,304.51 29,304.51 40.6K
17:16 29,304.51 29,312.62 29,304.51 29,312.62 38.1K
17:17 29,314.21 29,314.21 29,304.51 29,307.36 205.3K
17:18 29,307.36 29,307.36 29,307.36 29,307.36 6.7K
17:19 29,307.36 29,312.13 29,307.36 29,310.54 113.6K
17:20 29,310.54 29,310.54 29,305.77 29,305.77 171.2K
17:21 29,305.77 29,305.77 29,301.98 29,301.98 295.6K
17:22 29,301.98 29,301.98 29,299.02 29,300.61 96.8K
17:23 29,311.74 29,311.74 29,311.74 29,311.74 876.7K
17:24 29,311.74 29,311.74 29,311.74 29,311.74 138.8K
17:25 29,311.74 29,316.51 29,311.74 29,316.51 185.4K
17:26 29,316.51 29,322.47 29,316.51 29,322.47 89.8K
17:27 29,322.47 29,322.47 29,322.47 29,322.47 63.2K
17:28 29,322.47 29,324.98 29,319.29 29,324.98 39.0K
17:29 29,324.98 29,326.12 29,319.76 29,319.76 89.5K
17:30 29,319.76 29,319.76 29,319.76 29,319.76 0.0K
17:31 29,319.76 29,319.76 29,315.65 29,315.65 14.1K
17:32 29,322.07 29,325.25 29,322.07 29,325.25 19.8K
17:33 29,325.25 29,325.25 29,325.25 29,325.25 0.2K
17:34 29,322.07 29,322.07 29,322.07 29,322.07 114.3K
17:35 29,322.07 29,322.07 29,322.07 29,322.07 7.1K
17:36 29,320.48 29,320.48 29,316.40 29,316.40 77.1K
17:37 29,316.40 29,319.58 29,306.64 29,306.64 15.3K
17:38 29,305.05 29,311.41 29,305.05 29,311.41 208.2K
17:39 29,314.60 29,314.60 29,292.50 29,292.50 297.8K
17:40 29,295.96 29,322.53 29,295.96 29,322.53 49.2K
17:41 29,312.83 29,312.83 29,312.83 29,312.83 7.9K
17:42 29,312.83 29,314.42 29,312.83 29,314.42 94.7K
17:43 29,314.42 29,319.19 29,314.42 29,319.19 429.4K
17:44 29,319.19 29,319.19 29,315.74 29,315.74 56.3K
17:45 29,317.33 29,317.33 29,315.27 29,315.27 328.7K
17:46 29,318.45 29,318.45 29,302.44 29,302.44 543.8K
17:47 29,302.44 29,309.93 29,302.44 29,309.93 60.9K
17:48 29,309.93 29,309.93 29,309.93 29,309.93 42.5K
17:49 29,309.93 29,309.93 29,308.34 29,308.34 126.3K
17:50 29,330.44 29,330.44 29,328.85 29,330.44 201.7K
17:51 29,330.44 29,336.00 29,330.44 29,336.00 304.8K
17:52 29,336.00 29,336.00 29,336.00 29,336.00 126.3K
17:53 29,336.00 29,336.00 29,336.00 29,336.00 142.0K
17:54 29,339.18 29,339.18 29,339.18 29,339.18 266.0K
17:55 29,339.18 29,340.07 29,338.48 29,338.48 278.8K
17:56 29,336.89 29,340.07 29,336.89 29,338.48 189.6K
17:57 29,338.48 29,340.07 29,330.48 29,330.48 101.9K
17:58 29,335.25 29,335.25 29,324.93 29,324.93 140.4K
17:59 29,323.56 29,323.56 29,323.56 29,323.56 6.9K
18:00 29,317.20 29,318.79 29,315.61 29,318.79 76.1K
18:01 29,320.86 29,324.04 29,320.86 29,324.04 113.5K
18:02 29,324.04 29,324.04 29,320.86 29,320.86 372.6K
18:03 29,304.71 29,304.71 29,304.71 29,304.71 33.6K
18:04 29,307.89 29,307.89 29,307.89 29,307.89 63.1K
18:05 29,307.89 29,317.44 29,307.89 29,317.44 1,180.7K
18:06 29,317.44 29,317.44 29,315.85 29,315.85 57.2K
18:07 29,315.85 29,315.85 29,315.85 29,315.85 6.3K
18:08 29,315.85 29,315.85 29,311.97 29,315.15 71.5K
18:09 29,315.15 29,315.15 29,315.15 29,315.15 6.3K
18:10 29,313.56 29,313.56 29,313.56 29,313.56 82.9K
18:11 29,313.56 29,327.43 29,313.56 29,327.43 6.3K
18:12 29,327.43 29,327.91 29,325.84 29,327.91 388.2K
18:13 29,331.38 29,334.85 29,331.38 29,334.85 46.3K
18:14 29,334.85 29,335.08 29,334.85 29,335.08 181.0K
18:15 29,325.59 29,325.59 29,322.41 29,322.41 84.1K
18:16 29,322.41 29,322.62 29,322.41 29,322.62 27.3K
18:17 29,322.62 29,326.09 29,322.62 29,326.09 15.6K
18:18 29,317.55 29,317.55 29,317.55 29,317.55 21.9K
18:19 29,317.55 29,320.73 29,317.55 29,320.73 98.9K
18:20 29,301.32 29,301.32 29,290.02 29,290.02 187.5K
18:21 29,290.02 29,290.02 29,278.78 29,281.96 72.9K
18:22 29,281.96 29,281.96 29,271.49 29,271.49 89.2K
18:23 29,290.02 29,325.15 29,290.02 29,325.15 17.1K
18:24 29,326.75 29,326.75 29,325.16 29,325.16 28.3K
18:25 29,323.57 29,329.26 29,323.57 29,327.67 99.1K
18:26 29,327.67 29,327.67 29,327.67 29,327.67 101.1K
18:27 29,327.67 29,327.67 29,327.67 29,327.67 20.5K
18:28 29,327.67 29,327.67 29,326.08 29,326.95 382.0K
18:29 29,326.95 29,326.95 29,309.87 29,309.87 97.9K
18:30 29,326.95 29,329.27 29,326.95 29,328.35 150.5K
18:31 29,328.35 29,328.35 29,324.19 29,324.19 86.3K
18:32 29,324.19 29,333.89 29,324.19 29,333.89 19.1K
18:33 29,317.72 29,319.54 29,317.72 29,319.54 361.1K
18:34 29,319.54 29,338.89 29,319.54 29,338.89 9.6K
18:35 29,338.89 29,338.89 29,338.89 29,338.89 0.0K
18:36 29,338.89 29,338.89 29,338.89 29,338.89 6.3K
18:37 29,338.89 29,338.89 29,334.12 29,334.12 120.0K
18:38 29,335.71 29,348.39 29,335.71 29,348.39 344.6K
18:39 29,348.39 29,348.39 29,348.39 29,348.39 0.0K
18:40 29,362.28 29,362.28 29,362.28 29,362.28 313.7K
18:51 29,384.44 29,384.44 29,384.44 29,384.44 665.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし