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 29,384.44 29,398.76 29,384.44 29,398.76 12.6K
09:51 29,393.99 29,393.99 29,393.99 29,393.99 6.3K
09:52 29,390.81 29,397.17 29,390.81 29,397.17 44.2K
09:53 29,397.17 29,397.17 29,387.62 29,393.99 12.6K
09:54 29,393.99 29,393.99 29,393.99 29,393.99 0.0K
09:55 29,384.44 29,393.99 29,382.85 29,393.99 120.0K
09:56 29,382.85 29,382.85 29,382.85 29,382.85 37.9K
09:57 29,389.22 29,389.22 29,382.85 29,382.85 56.8K
09:58 29,382.85 29,382.85 29,382.85 29,382.85 37.9K
09:59 29,382.85 29,389.22 29,382.85 29,382.85 31.6K
10:00 29,382.85 29,382.85 29,344.02 29,344.02 391.1K
10:01 29,344.02 29,358.13 29,343.11 29,358.13 49.8K
10:02 29,358.13 29,358.13 29,338.27 29,338.27 920.1K
10:03 29,319.73 29,336.55 29,319.73 29,336.55 227.7K
10:04 29,336.55 29,341.32 29,336.55 29,341.32 360.4K
10:05 29,341.32 29,344.51 29,341.32 29,344.51 279.1K
10:06 29,339.77 29,339.77 29,336.59 29,336.59 74.2K
10:07 29,341.44 29,348.06 29,338.26 29,348.06 84.1K
10:08 29,354.42 29,357.60 29,348.95 29,350.55 646.9K
10:09 29,350.55 29,350.55 29,349.34 29,349.34 30.2K
10:10 29,349.34 29,350.93 29,320.86 29,320.86 52.9K
10:11 29,319.32 29,324.99 29,319.32 29,324.99 89.9K
10:12 29,324.99 29,324.99 29,302.45 29,302.45 25.1K
10:13 29,302.45 29,302.45 29,302.45 29,302.45 0.0K
10:14 29,302.45 29,302.45 29,298.35 29,298.35 14.9K
10:15 29,298.58 29,298.58 29,298.58 29,298.58 0.2K
10:16 29,298.58 29,304.27 29,298.58 29,304.27 0.8K
10:17 29,315.41 29,315.41 29,305.86 29,305.86 157.9K
10:18 29,310.64 29,315.69 29,310.64 29,315.69 33.7K
10:19 29,315.69 29,315.69 29,315.69 29,315.69 0.0K
10:20 29,315.69 29,317.28 29,315.69 29,317.28 157.9K
10:21 29,333.46 29,333.46 29,329.30 29,329.30 47.7K
10:22 29,329.30 29,330.89 29,329.30 29,330.89 322.3K
10:23 29,322.94 29,328.39 29,322.94 29,328.39 38.1K
10:24 29,328.39 29,328.39 29,322.70 29,322.70 3.8K
10:25 29,322.70 29,328.39 29,322.70 29,328.39 54.2K
10:26 29,331.58 29,331.58 29,331.58 29,331.58 12.6K
10:27 29,328.39 29,328.39 29,322.03 29,322.03 303.2K
10:28 29,325.21 29,325.21 29,323.62 29,323.62 258.9K
10:29 29,323.62 29,328.18 29,323.62 29,328.18 96.4K
10:30 29,328.18 29,331.36 29,328.18 29,329.77 151.6K
10:31 29,329.77 29,329.77 29,307.00 29,310.18 258.0K
10:32 29,328.85 29,328.85 29,325.67 29,328.85 843.6K
10:33 29,328.85 29,330.44 29,328.85 29,329.06 152.8K
10:34 29,329.06 29,329.06 29,329.06 29,329.06 69.5K
10:35 29,333.84 29,337.02 29,333.84 29,337.02 151.8K
10:36 29,334.81 29,334.81 29,333.22 29,333.22 290.1K
10:37 29,334.81 29,342.82 29,334.81 29,338.05 85.5K
10:38 29,338.05 29,338.05 29,336.46 29,336.46 170.7K
10:39 29,341.23 29,341.23 29,334.87 29,334.87 505.7K
10:40 29,338.05 29,344.41 29,338.05 29,339.64 127.2K
10:41 29,339.64 29,339.64 29,339.64 29,339.64 149.0K
10:42 29,339.64 29,363.82 29,339.64 29,359.05 323.8K
10:43 29,359.05 29,378.46 29,359.05 29,378.46 351.6K
10:44 29,383.23 29,383.23 29,378.46 29,378.46 50.6K
10:45 29,378.46 29,378.46 29,378.46 29,378.46 0.0K
10:46 29,383.23 29,383.23 29,383.23 29,383.23 12.7K
10:47 29,383.23 29,383.23 29,371.95 29,375.42 94.8K
10:48 29,370.64 29,399.44 29,369.05 29,399.44 180.8K
10:49 29,399.44 29,428.56 29,399.44 29,422.14 478.8K
10:50 29,404.38 29,404.38 29,404.38 29,404.38 58.0K
10:51 29,421.24 29,422.14 29,417.37 29,417.37 79.0K
10:52 29,417.37 29,417.37 29,412.54 29,412.54 78.3K
10:53 29,410.95 29,415.78 29,410.95 29,412.60 110.4K
10:54 29,412.60 29,413.29 29,412.60 29,413.29 33.0K
10:55 29,414.88 29,426.27 29,414.88 29,426.27 30.6K
10:56 29,426.27 29,426.27 29,426.27 29,426.27 16.1K
10:57 29,435.81 29,435.81 29,434.11 29,434.11 702.6K
10:58 29,427.75 29,427.75 29,403.51 29,405.10 109.6K
10:59 29,405.10 29,421.28 29,405.10 29,418.10 45.9K
11:00 29,418.10 29,420.67 29,416.51 29,420.67 104.6K
11:01 29,425.44 29,425.44 29,420.18 29,420.18 84.5K
11:02 29,420.18 29,420.18 29,412.09 29,412.09 7.8K
11:03 29,412.09 29,416.24 29,412.09 29,416.24 14.0K
11:04 29,416.24 29,416.24 29,413.06 29,413.06 25.3K
11:05 29,416.47 29,416.47 29,416.01 29,416.01 13.6K
11:06 29,416.01 29,416.01 29,413.03 29,413.73 59.8K
11:07 29,412.34 29,412.34 29,412.34 29,412.34 26.6K
11:08 29,412.34 29,412.34 29,410.03 29,410.03 106.0K
11:09 29,410.03 29,414.88 29,410.03 29,414.88 9.8K
11:10 29,419.65 29,419.65 29,419.65 29,419.65 242.5K
11:11 29,419.65 29,427.19 29,419.65 29,427.19 76.6K
11:12 29,427.19 29,427.19 29,421.45 29,421.45 42.9K
11:13 29,421.45 29,424.91 29,421.45 29,421.73 31.2K
11:14 29,424.91 29,424.91 29,409.53 29,414.99 83.6K
11:15 29,414.99 29,418.23 29,414.99 29,418.23 52.3K
11:16 29,418.23 29,421.46 29,418.23 29,421.46 157.1K
11:17 29,416.69 29,421.46 29,416.69 29,417.61 160.3K
11:18 29,416.00 29,422.39 29,416.00 29,422.39 145.9K
11:19 29,422.39 29,425.57 29,421.70 29,421.70 52.0K
11:20 29,420.11 29,420.11 29,418.52 29,418.52 151.7K
11:21 29,418.52 29,419.89 29,418.52 29,419.89 25.6K
11:22 29,419.89 29,419.89 29,418.30 29,418.30 339.3K
11:23 29,434.20 29,434.20 29,419.64 29,419.64 1,371.2K
11:24 29,419.64 29,422.82 29,419.64 29,422.82 12.8K
11:25 29,422.82 29,422.82 29,421.23 29,421.23 25.3K
11:26 29,421.23 29,432.61 29,421.23 29,424.66 652.2K
11:27 29,424.66 29,427.84 29,423.07 29,423.07 701.8K
11:28 29,423.07 29,424.66 29,418.42 29,418.42 194.4K
11:29 29,402.25 29,407.79 29,402.25 29,407.79 90.5K
11:30 29,407.79 29,417.55 29,407.79 29,417.55 76.0K
11:31 29,418.24 29,418.24 29,418.24 29,418.24 1.4K
11:32 29,418.24 29,427.79 29,418.24 29,427.79 177.8K
11:33 29,426.64 29,429.54 29,426.64 29,429.54 64.2K
11:34 29,427.95 29,432.72 29,426.36 29,426.36 37.9K
11:35 29,427.95 29,427.95 29,427.95 29,427.95 139.1K
11:36 29,427.95 29,427.95 29,424.95 29,424.95 135.3K
11:37 29,424.95 29,431.31 29,424.95 29,428.13 144.8K
11:38 29,429.72 29,429.72 29,423.36 29,423.36 78.7K
11:39 29,421.99 29,433.00 29,421.99 29,433.00 67.0K
11:40 29,433.00 29,433.00 29,428.23 29,428.23 95.6K
11:41 29,428.23 29,428.23 29,426.64 29,426.64 490.0K
11:42 29,426.64 29,426.64 29,426.64 29,426.64 66.3K
11:43 29,426.64 29,426.64 29,426.64 29,426.64 50.6K
11:44 29,420.28 29,423.46 29,420.28 29,423.46 1,569.9K
11:45 29,423.46 29,429.82 29,423.46 29,429.82 44.3K
11:46 29,429.82 29,429.82 29,429.82 29,429.82 6.1K
11:47 29,426.64 29,432.33 29,426.64 29,432.33 17.1K
11:48 29,433.92 29,433.92 29,427.69 29,427.69 16.1K
11:49 29,421.99 29,431.84 29,421.99 29,431.84 21.2K
11:50 29,441.39 29,442.08 29,439.80 29,442.08 652.0K
11:51 29,442.08 29,442.08 29,429.14 29,429.14 26.9K
11:52 29,430.06 29,430.06 29,430.06 29,430.06 14.3K
11:53 29,430.06 29,430.06 29,428.47 29,428.47 51.3K
11:54 29,428.47 29,428.47 29,425.28 29,425.28 847.6K
11:55 29,423.69 29,423.69 29,422.10 29,422.10 45.8K
11:56 29,423.69 29,423.69 29,422.10 29,422.10 31.6K
11:57 29,415.74 29,417.33 29,415.74 29,417.33 259.1K
11:58 29,418.92 29,422.10 29,418.92 29,422.10 75.9K
11:59 29,422.10 29,422.10 29,422.10 29,422.10 8.3K
12:00 29,415.74 29,415.74 29,400.40 29,400.40 328.1K
12:01 29,402.00 29,402.00 29,400.40 29,400.40 75.8K
12:02 29,400.40 29,402.00 29,387.68 29,387.68 2,979.2K
12:03 29,387.68 29,389.27 29,387.68 29,389.27 78.0K
12:04 29,390.86 29,390.86 29,389.27 29,390.86 85.1K
12:05 29,390.86 29,390.86 29,389.27 29,390.86 1,097.9K
12:06 29,390.86 29,390.86 29,389.27 29,389.27 201.9K
12:07 29,389.27 29,389.27 29,384.45 29,384.45 166.7K
12:08 29,373.10 29,373.10 29,368.94 29,368.94 173.7K
12:09 29,368.94 29,368.94 29,368.94 29,368.94 18.9K
12:10 29,368.94 29,368.94 29,368.24 29,368.24 406.1K
12:11 29,368.24 29,369.87 29,368.24 29,369.87 83.4K
12:12 29,369.87 29,369.87 29,360.65 29,360.65 588.4K
12:13 29,362.24 29,362.24 29,360.65 29,360.65 355.6K
12:14 29,360.65 29,367.07 29,360.65 29,366.16 3,218.9K
12:15 29,361.34 29,378.21 29,361.34 29,378.21 98.1K
12:16 29,378.21 29,378.21 29,378.21 29,378.21 167.9K
12:17 29,378.21 29,383.06 29,378.21 29,383.06 135.4K
12:18 29,386.24 29,386.24 29,386.24 29,386.24 96.3K
12:19 29,386.24 29,386.24 29,384.65 29,384.65 107.3K
12:20 29,384.65 29,384.65 29,384.65 29,384.65 58.7K
12:21 29,384.65 29,384.65 29,384.65 29,384.65 31.5K
12:22 29,384.65 29,384.65 29,384.65 29,384.65 0.0K
12:23 29,384.65 29,384.65 29,384.65 29,384.65 102.2K
12:24 29,384.65 29,386.73 29,384.65 29,386.73 53.3K
12:25 29,386.73 29,389.96 29,386.73 29,387.92 112.3K
12:26 29,387.92 29,389.51 29,387.92 29,389.51 88.3K
12:27 29,391.10 29,391.10 29,391.10 29,391.10 277.6K
12:28 29,391.10 29,391.10 29,390.40 29,390.40 0.7K
12:29 29,390.40 29,390.40 29,388.81 29,388.81 25.2K
12:30 29,388.81 29,388.81 29,388.81 29,388.81 0.0K
12:31 29,388.81 29,388.81 29,388.81 29,388.81 164.0K
12:32 29,388.81 29,388.81 29,388.81 29,388.81 26.0K
12:33 29,388.81 29,388.81 29,388.81 29,388.81 11.1K
12:34 29,385.35 29,385.35 29,385.35 29,385.35 38.6K
12:35 29,383.76 29,385.35 29,379.60 29,379.60 1,951.3K
12:36 29,379.60 29,381.19 29,379.60 29,381.19 157.7K
12:37 29,379.60 29,379.60 29,373.24 29,378.29 1,964.0K
12:38 29,378.29 29,378.29 29,377.60 29,377.60 167.9K
12:39 29,378.29 29,378.29 29,378.29 29,378.29 36.9K
12:40 29,378.29 29,378.29 29,378.29 29,378.29 94.6K
12:41 29,386.10 29,386.10 29,385.18 29,385.18 23.7K
12:42 29,347.78 29,347.78 29,344.54 29,344.54 80.6K
12:43 29,344.54 29,364.87 29,344.54 29,364.87 277.2K
12:44 29,364.87 29,366.46 29,343.69 29,343.69 561.1K
12:45 29,343.69 29,345.28 29,343.69 29,345.28 25.2K
12:46 29,348.52 29,348.52 29,348.52 29,348.52 67.9K
12:47 29,348.52 29,348.52 29,346.93 29,346.93 44.1K
12:48 29,351.75 29,355.91 29,351.75 29,355.91 174.6K
12:49 29,355.91 29,357.50 29,355.91 29,355.91 151.4K
12:50 29,355.91 29,356.60 29,355.01 29,355.01 82.0K
12:51 29,355.01 29,355.01 29,355.01 29,355.01 37.8K
12:52 29,353.42 29,353.42 29,314.60 29,316.19 345.6K
12:53 29,316.19 29,316.19 29,306.28 29,306.28 89.7K
12:54 29,306.28 29,306.28 29,306.28 29,306.28 0.0K
12:55 29,303.51 29,303.51 29,302.60 29,302.60 161.3K
12:56 29,302.60 29,302.60 29,297.36 29,297.36 2,362.7K
12:57 29,297.36 29,298.95 29,297.36 29,298.95 441.2K
12:58 29,298.95 29,318.38 29,298.95 29,312.63 298.0K
12:59 29,312.63 29,324.74 29,312.63 29,324.74 229.9K
13:00 29,321.56 29,329.37 29,321.56 29,329.37 123.1K
13:01 29,327.78 29,327.78 29,323.62 29,323.62 123.9K
13:02 29,323.62 29,323.62 29,323.62 29,323.62 0.8K
13:03 29,323.62 29,326.80 29,323.62 29,326.80 327.8K
13:04 29,328.39 29,328.39 29,320.44 29,320.44 2,607.7K
13:05 29,320.44 29,322.03 29,320.44 29,322.03 6.3K
13:06 29,322.03 29,322.25 29,314.08 29,322.25 806.1K
13:07 29,322.25 29,325.02 29,306.93 29,306.93 21.3K
13:08 29,319.91 29,319.91 29,318.32 29,318.32 432.0K
13:09 29,319.91 29,321.69 29,316.92 29,321.69 221.2K
13:10 29,323.06 29,324.45 29,321.22 29,321.67 156.3K
13:11 29,319.84 29,324.61 29,319.84 29,323.02 50.6K
13:12 29,323.02 29,323.02 29,323.02 29,323.02 28.8K
13:13 29,336.19 29,337.78 29,332.09 29,332.09 48.6K
13:14 29,332.09 29,333.69 29,332.09 29,332.10 26.1K
13:15 29,327.53 29,329.13 29,321.12 29,321.12 437.7K
13:16 29,319.53 29,320.89 29,317.65 29,320.89 284.8K
13:17 29,320.89 29,345.07 29,320.89 29,345.07 69.7K
13:18 29,345.07 29,345.07 29,345.07 29,345.07 12.6K
13:19 29,345.07 29,349.84 29,345.07 29,349.84 1,020.6K
13:20 29,349.84 29,351.43 29,322.32 29,322.32 27.4K
13:21 29,317.49 29,317.49 29,306.28 29,306.28 130.2K
13:22 29,300.59 29,320.40 29,300.59 29,320.40 20.5K
13:23 29,256.24 29,265.00 29,256.24 29,263.20 1,565.0K
13:24 29,263.20 29,263.20 29,243.12 29,243.12 283.4K
13:25 29,237.66 29,237.86 29,234.68 29,234.68 178.1K
13:26 29,237.86 29,242.22 29,234.68 29,242.22 137.2K
13:27 29,242.22 29,242.22 29,241.61 29,241.61 89.5K
13:28 29,238.15 29,246.38 29,238.15 29,246.38 11.1K
13:29 29,239.04 29,250.54 29,239.04 29,250.54 128.0K
13:30 29,236.01 29,257.07 29,234.42 29,257.07 312.5K
13:31 29,257.07 29,264.41 29,257.07 29,264.41 77.5K
13:32 29,264.41 29,270.77 29,262.81 29,262.81 333.8K
13:33 29,262.81 29,262.81 29,255.74 29,255.74 252.6K
13:34 29,254.15 29,261.89 29,253.89 29,253.89 104.6K
13:35 29,246.26 29,258.86 29,246.26 29,251.60 177.3K
13:36 29,250.01 29,252.79 29,250.01 29,252.79 481.7K
13:37 29,252.79 29,257.56 29,252.79 29,257.56 239.9K
13:38 29,257.56 29,257.56 29,249.34 29,249.34 56.9K
13:39 29,255.50 29,255.50 29,250.04 29,250.04 134.9K
13:40 29,250.04 29,250.73 29,249.34 29,249.34 134.3K
13:41 29,250.94 29,250.94 29,249.34 29,249.34 209.5K
13:42 29,248.65 29,273.91 29,247.96 29,273.91 106.0K
13:43 29,273.91 29,273.91 29,268.67 29,268.67 49.7K
13:44 29,270.27 29,275.04 29,270.27 29,271.86 189.0K
13:45 29,273.25 29,278.79 29,271.86 29,278.79 134.6K
13:46 29,279.48 29,287.44 29,279.48 29,285.85 465.7K
13:47 29,285.85 29,285.85 29,279.48 29,279.71 397.6K
13:48 29,279.71 29,284.26 29,279.71 29,284.26 63.1K
13:49 29,284.26 29,284.26 29,279.48 29,279.48 119.6K
13:50 29,285.18 29,285.18 29,285.18 29,285.18 457.8K
13:51 29,285.18 29,285.84 29,284.25 29,285.84 355.6K
13:52 29,285.84 29,285.84 29,278.76 29,278.76 545.1K
13:53 29,280.35 29,281.28 29,278.30 29,279.69 382.4K
13:54 29,279.69 29,279.69 29,279.69 29,279.69 188.5K
13:55 29,287.64 29,290.88 29,286.11 29,286.11 520.2K
13:56 29,290.88 29,290.88 29,290.88 29,290.88 100.8K
13:57 29,292.47 29,303.60 29,292.47 29,303.60 14,624.0K
13:58 29,298.83 29,298.83 29,295.65 29,295.65 100.9K
13:59 29,293.85 29,298.63 29,292.26 29,295.44 284.9K
14:00 29,295.44 29,295.44 29,284.31 29,284.31 51.1K
14:01 29,290.67 29,290.67 29,290.67 29,290.67 9.1K
14:02 29,285.90 29,292.26 29,285.90 29,292.26 57.6K
14:03 29,292.26 29,292.26 29,271.99 29,271.99 117.2K
14:04 29,277.68 29,301.97 29,269.72 29,301.97 141.7K
14:05 29,301.97 29,301.97 29,289.19 29,289.19 210.2K
14:06 29,289.19 29,296.01 29,289.19 29,289.65 131.1K
14:07 29,289.65 29,289.65 29,289.65 29,289.65 3.3K
14:08 29,289.65 29,293.77 29,280.88 29,293.77 119.6K
14:09 29,290.59 29,295.36 29,285.66 29,285.66 19.7K
14:10 29,287.82 29,289.46 29,286.22 29,289.46 182.5K
14:11 29,289.46 29,299.01 29,289.46 29,299.01 479.9K
14:12 29,284.70 29,288.37 29,284.70 29,288.37 3,596.3K
14:13 29,288.37 29,288.37 29,286.78 29,286.78 31.4K
14:14 29,286.09 29,286.78 29,281.09 29,281.09 198.3K
14:15 29,281.09 29,281.09 29,255.21 29,256.80 176.3K
14:16 29,256.80 29,273.03 29,253.62 29,273.03 93.0K
14:17 29,272.79 29,301.90 29,272.79 29,301.90 45.4K
14:18 29,301.90 29,301.90 29,290.52 29,292.11 33.0K
14:19 29,283.10 29,283.10 29,279.91 29,279.91 64.2K
14:20 29,281.51 29,283.10 29,281.51 29,283.10 119.5K
14:21 29,284.69 29,284.69 29,281.51 29,284.69 75.5K
14:22 29,291.62 29,291.62 29,286.85 29,286.85 90.1K
14:23 29,286.85 29,288.45 29,286.85 29,288.45 14.6K
14:24 29,306.22 29,306.22 29,305.52 29,305.52 74.7K
14:25 29,305.52 29,306.22 29,301.45 29,301.45 633.5K
14:26 29,295.21 29,301.65 29,295.21 29,301.65 36.9K
14:27 29,301.65 29,301.65 29,301.65 29,301.65 0.0K
14:28 29,301.65 29,301.65 29,292.54 29,292.54 107.8K
14:29 29,290.95 29,290.95 29,290.95 29,290.95 295.2K
14:30 29,290.95 29,290.95 29,282.97 29,282.97 346.0K
14:31 29,287.33 29,287.33 29,286.64 29,286.64 118.2K
14:32 29,287.33 29,287.33 29,278.61 29,278.61 448.5K
14:33 29,278.61 29,281.79 29,277.02 29,277.02 125.6K
14:34 29,277.02 29,285.63 29,277.02 29,278.57 582.2K
14:35 29,278.57 29,278.57 29,276.11 29,276.11 676.1K
14:36 29,276.11 29,279.30 29,276.11 29,277.71 18.8K
14:37 29,277.71 29,302.34 29,277.71 29,302.34 529.0K
14:38 29,295.98 29,300.75 29,295.98 29,298.03 246.5K
14:39 29,288.49 29,293.26 29,288.49 29,290.08 308.5K
14:40 29,288.49 29,290.08 29,288.49 29,290.08 177.4K
14:41 29,287.82 29,287.82 29,287.82 29,287.82 26.1K
14:42 29,287.82 29,292.82 29,287.82 29,290.82 121.4K
14:43 29,294.00 29,294.00 29,290.82 29,292.41 219.7K
14:44 29,292.41 29,294.00 29,287.64 29,287.64 156.9K
14:45 29,287.64 29,292.63 29,268.45 29,268.45 184.0K
14:46 29,276.40 29,276.40 29,266.13 29,266.13 2,423.2K
14:47 29,267.72 29,272.50 29,262.03 29,272.50 408.2K
14:48 29,272.50 29,272.50 29,272.50 29,272.50 151.3K
14:49 29,274.09 29,274.09 29,271.10 29,271.10 252.7K
14:50 29,271.10 29,271.10 29,253.60 29,255.19 533.0K
14:51 29,256.78 29,256.78 29,237.69 29,237.69 2,805.9K
14:52 29,237.69 29,241.36 29,237.69 29,241.36 394.8K
14:53 29,262.04 29,269.99 29,247.73 29,262.04 1,448.6K
14:54 29,258.86 29,262.91 29,258.86 29,262.91 511.4K
14:55 29,278.14 29,278.14 29,260.65 29,260.65 205.5K
14:56 29,267.01 29,267.01 29,260.65 29,267.01 525.7K
14:57 29,267.01 29,270.89 29,266.11 29,270.89 133.3K
14:58 29,266.11 29,275.66 29,266.11 29,270.89 195.8K
14:59 29,275.66 29,277.25 29,270.89 29,277.25 246.3K
15:00 29,278.84 29,278.84 29,266.52 29,266.52 256.9K
15:01 29,257.10 29,270.19 29,257.10 29,267.91 539.0K
15:02 29,271.09 29,274.04 29,271.09 29,274.04 8,581.1K
15:03 29,274.04 29,278.81 29,272.45 29,272.45 1,919.7K
15:04 29,272.45 29,277.22 29,267.83 29,273.52 1,809.0K
15:05 29,274.91 29,274.91 29,272.14 29,272.14 609.1K
15:06 29,272.14 29,282.19 29,272.14 29,280.60 3,138.3K
15:07 29,281.29 29,282.88 29,281.29 29,281.29 1,813.7K
15:08 29,284.68 29,284.68 29,279.91 29,279.91 619.0K
15:09 29,279.91 29,279.91 29,278.32 29,278.32 2,871.1K
15:10 29,278.32 29,278.52 29,276.93 29,276.93 828.6K
15:11 29,276.93 29,276.93 29,272.83 29,272.83 1,513.9K
15:12 29,266.36 29,271.13 29,264.77 29,264.77 4,262.9K
15:13 29,266.85 29,266.85 29,247.44 29,247.44 421.1K
15:14 29,247.44 29,249.03 29,247.44 29,249.03 3,237.8K
15:15 29,247.44 29,254.14 29,247.44 29,254.14 365.9K
15:16 29,254.14 29,254.14 29,252.75 29,252.75 590.3K
15:17 29,252.75 29,254.14 29,227.10 29,227.10 5,030.2K
15:18 29,225.51 29,225.51 29,213.50 29,215.09 624.8K
15:19 29,218.27 29,223.53 29,209.21 29,209.21 2,980.1K
15:20 29,197.86 29,202.64 29,197.17 29,197.17 502.5K
15:21 29,200.35 29,214.99 29,200.35 29,206.83 1,808.1K
15:22 29,206.83 29,206.83 29,203.65 29,206.34 409.2K
15:23 29,209.52 29,234.97 29,209.52 29,233.87 1,746.3K
15:24 29,239.67 29,239.67 29,224.18 29,224.18 1,009.9K
15:25 29,224.18 29,230.55 29,219.41 29,219.41 592.6K
15:26 29,228.96 29,240.09 29,228.96 29,233.73 2,118.8K
15:27 29,225.77 29,230.65 29,224.18 29,230.65 618.2K
15:28 29,230.65 29,230.65 29,224.29 29,227.47 378.9K
15:29 29,213.16 29,213.16 29,204.51 29,209.28 2,758.1K
15:30 29,225.19 29,228.37 29,218.83 29,218.83 1,089.4K
15:31 29,225.19 29,226.93 29,225.19 29,226.93 1,208.0K
15:32 29,225.34 29,225.34 29,218.97 29,218.97 450.4K
15:33 29,218.97 29,223.74 29,218.97 29,223.74 556.7K
15:34 29,222.15 29,244.87 29,222.15 29,244.87 5,435.9K
15:35 29,240.10 29,251.23 29,236.92 29,251.23 1,705.5K
15:36 29,243.28 29,243.97 29,242.38 29,243.97 500.9K
15:37 29,245.62 29,245.62 29,236.07 29,236.07 1,144.7K
15:38 29,231.30 29,238.56 29,228.12 29,238.56 2,176.4K
15:39 29,241.74 29,269.48 29,241.74 29,269.48 3,597.8K
15:40 29,269.48 29,269.48 29,263.11 29,267.88 1,183.5K
15:41 29,261.52 29,286.11 29,258.34 29,286.11 861.2K
15:42 29,271.79 29,278.16 29,265.68 29,265.68 1,649.7K
15:43 29,266.63 29,274.58 29,266.63 29,272.09 678.5K
15:44 29,270.50 29,276.87 29,270.50 29,270.50 1,656.5K
15:45 29,265.73 29,272.09 29,265.73 29,272.09 720.2K
15:46 29,267.32 29,270.50 29,267.32 29,268.91 983.0K
15:47 29,262.55 29,268.91 29,259.22 29,259.22 1,098.9K
15:48 29,259.22 29,260.81 29,259.22 29,260.81 563.1K
15:49 29,240.56 29,257.03 29,240.56 29,250.38 2,109.0K
15:50 29,256.75 29,282.20 29,256.75 29,282.20 8,709.9K
15:51 29,288.23 29,288.23 29,258.12 29,258.12 988.2K
15:52 29,259.71 29,280.71 29,259.71 29,271.17 910.4K
15:53 29,263.22 29,269.86 29,263.22 29,269.86 420.4K
15:54 29,273.04 29,274.63 29,265.09 29,265.09 1,196.9K
15:55 29,281.00 29,281.00 29,279.41 29,279.41 771.4K
15:56 29,273.04 29,279.41 29,273.04 29,274.63 625.6K
15:57 29,271.45 29,271.45 29,263.50 29,263.50 1,436.0K
15:58 29,263.50 29,265.90 29,262.03 29,262.03 329.4K
15:59 29,258.85 29,259.93 29,250.38 29,259.93 1,706.7K
16:00 29,263.11 29,275.83 29,263.11 29,268.17 482.9K
16:01 29,271.35 29,277.71 29,271.35 29,277.71 251.1K
16:02 29,279.30 29,279.30 29,279.30 29,279.30 320.4K
16:03 29,276.12 29,276.12 29,274.53 29,274.53 401.9K
16:04 29,274.53 29,277.99 29,274.53 29,277.99 47.3K
16:05 29,287.54 29,290.72 29,287.25 29,290.72 2,904.6K
16:06 29,290.72 29,303.70 29,286.62 29,302.52 705.6K
16:07 29,302.52 29,304.11 29,302.52 29,304.11 26.7K
16:08 29,304.11 29,305.02 29,304.11 29,304.33 34.0K
16:09 29,304.33 29,304.33 29,300.86 29,302.45 117.3K
16:10 29,302.45 29,305.64 29,299.27 29,305.64 9,516.7K
16:11 29,339.04 29,339.04 29,318.36 29,318.36 10,285.3K
16:12 29,308.82 29,313.59 29,308.82 29,313.59 107.0K
16:13 29,310.41 29,316.65 29,310.41 29,316.65 79.4K
16:14 29,318.24 29,318.24 29,303.94 29,305.53 21.9K
16:15 29,305.53 29,310.30 29,305.53 29,310.30 100.7K
16:16 29,310.30 29,310.30 29,305.53 29,307.12 232.9K
16:17 29,313.56 29,313.56 29,308.79 29,308.79 229.4K
16:18 29,308.79 29,308.79 29,299.74 29,299.74 835.4K
16:19 29,299.74 29,309.78 29,299.74 29,309.78 1,804.6K
16:20 29,309.78 29,316.14 29,309.78 29,316.14 37.7K
16:21 29,316.14 29,316.14 29,316.14 29,316.14 75.5K
16:22 29,316.14 29,316.14 29,316.14 29,316.14 69.2K
16:23 29,319.32 29,319.32 29,319.32 29,319.32 2,038.9K
16:24 29,333.64 29,337.10 29,333.64 29,335.51 1,241.4K
16:25 29,317.85 29,317.85 29,317.85 29,317.85 27.6K
16:26 29,317.85 29,317.85 29,300.36 29,300.36 8,040.5K
16:27 29,297.12 29,300.30 29,297.12 29,300.30 12.8K
16:28 29,300.30 29,300.30 29,300.30 29,300.30 25.8K
16:29 29,300.30 29,300.30 29,300.30 29,300.30 59.4K
16:30 29,300.30 29,300.30 29,297.12 29,298.71 106.9K
16:31 29,298.71 29,298.71 29,289.06 29,289.06 121.2K
16:32 29,289.06 29,289.06 29,284.49 29,284.49 937.2K
16:33 29,262.22 29,265.40 29,257.34 29,257.34 885.3K
16:34 29,260.52 29,268.48 29,260.52 29,268.48 163.1K
16:35 29,270.07 29,270.07 29,262.11 29,263.70 145.2K
16:36 29,263.70 29,263.70 29,246.63 29,246.63 3.8K
16:37 29,252.99 29,264.39 29,248.22 29,264.39 270.8K
16:38 29,267.57 29,270.75 29,264.39 29,270.75 797.4K
16:39 29,269.16 29,269.16 29,253.67 29,253.67 1,832.5K
16:40 29,257.83 29,257.83 29,251.60 29,251.60 106.6K
16:41 29,248.42 29,248.42 29,248.42 29,248.42 181.9K
16:42 29,259.72 29,263.37 29,259.72 29,263.37 283.3K
16:43 29,263.37 29,294.76 29,263.37 29,294.76 245.6K
16:44 29,293.17 29,293.17 29,289.01 29,289.24 128.0K
16:45 29,289.24 29,290.83 29,289.24 29,290.83 146.1K
16:46 29,290.83 29,290.83 29,284.47 29,287.93 16.7K
16:47 29,294.29 29,297.48 29,291.11 29,297.48 201.1K
16:48 29,297.48 29,297.48 29,297.48 29,297.48 6.3K
16:49 29,297.48 29,297.48 29,287.45 29,287.45 89.7K
16:50 29,295.66 29,297.25 29,295.66 29,297.25 412.2K
16:51 29,297.25 29,305.20 29,297.25 29,305.20 25.2K
16:52 29,288.12 29,315.44 29,284.94 29,315.44 13.1K
16:53 29,315.44 29,323.40 29,315.44 29,323.40 75.5K
16:54 29,323.40 29,323.40 29,315.66 29,315.66 7.2K
16:55 29,315.66 29,322.25 29,315.66 29,322.25 6.8K
16:56 29,322.25 29,322.25 29,314.30 29,314.30 25.1K
16:57 29,312.71 29,312.71 29,295.62 29,295.62 317.5K
16:58 29,295.62 29,300.39 29,295.62 29,300.39 17.0K
16:59 29,300.39 29,300.39 29,256.75 29,256.75 14.2K
17:00 29,256.75 29,256.75 29,253.57 29,253.57 129.7K
17:01 29,254.95 29,257.24 29,254.95 29,257.24 14.6K
17:02 29,255.64 29,266.89 29,254.05 29,266.89 245.6K
17:03 29,266.89 29,267.58 29,258.93 29,258.93 48.1K
17:04 29,258.93 29,258.93 29,257.34 29,258.93 1,113.4K
17:05 29,258.93 29,260.52 29,258.93 29,260.52 56.5K
17:06 29,260.52 29,260.52 29,254.16 29,254.16 75.3K
17:07 29,254.85 29,262.81 29,254.85 29,262.81 441.6K
17:08 29,262.81 29,263.49 29,261.90 29,261.90 13.6K
17:09 29,261.90 29,269.53 29,261.90 29,269.53 352.0K
17:10 29,269.53 29,271.12 29,269.53 29,271.12 6.3K
17:11 29,274.30 29,275.89 29,268.61 29,268.61 19.6K
17:12 29,271.79 29,271.79 29,271.79 29,271.79 62.8K
17:13 29,271.79 29,271.79 29,261.39 29,261.39 9.0K
17:14 29,264.24 29,264.24 29,259.47 29,259.47 82.3K
17:15 29,259.47 29,259.47 29,254.70 29,254.70 12.5K
17:16 29,254.70 29,254.70 29,253.11 29,253.11 11.1K
17:17 29,253.11 29,261.53 29,253.11 29,261.53 412.5K
17:18 29,261.53 29,262.90 29,256.54 29,256.54 69.9K
17:19 29,256.54 29,288.89 29,256.54 29,288.89 7.8K
17:20 29,288.89 29,288.89 29,288.89 29,288.89 169.3K
17:21 29,290.48 29,292.07 29,290.48 29,292.07 37.6K
17:22 29,292.07 29,293.66 29,292.07 29,293.66 81.6K
17:23 29,293.66 29,295.25 29,288.89 29,288.89 19.7K
17:24 29,286.11 29,286.11 29,286.11 29,286.11 32.7K
17:25 29,288.89 29,288.89 29,279.96 29,285.71 30.8K
17:26 29,285.71 29,289.09 29,284.32 29,289.09 7.8K
17:27 29,289.09 29,300.48 29,289.09 29,293.34 7.7K
17:28 29,293.34 29,293.34 29,288.57 29,288.57 388.8K
17:29 29,293.25 29,293.25 29,293.25 29,293.25 208.3K
17:30 29,293.25 29,293.25 29,293.25 29,293.25 137.9K
17:31 29,287.17 29,288.76 29,287.17 29,288.76 285.1K
17:32 29,288.76 29,301.78 29,288.76 29,301.78 444.6K
17:33 29,301.78 29,301.78 29,300.19 29,300.19 140.1K
17:34 29,300.19 29,300.19 29,287.47 29,289.06 595.3K
17:35 29,289.06 29,289.06 29,278.49 29,278.49 114.5K
17:36 29,281.67 29,289.01 29,281.67 29,289.01 45.3K
17:37 29,289.01 29,300.14 29,289.01 29,300.14 464.2K
17:38 29,300.14 29,308.10 29,300.14 29,308.10 496.0K
17:39 29,308.10 29,308.10 29,304.91 29,304.91 188.4K
17:40 29,308.10 29,313.79 29,308.10 29,313.79 313.9K
17:41 29,313.79 29,317.95 29,313.79 29,314.71 4,523.1K
17:42 29,314.71 29,314.71 29,313.12 29,314.71 151.4K
17:43 29,314.02 29,318.80 29,314.02 29,318.80 261.7K
17:44 29,320.39 29,323.57 29,320.39 29,323.57 62.8K
17:45 29,325.16 29,328.34 29,325.16 29,328.34 13.3K
17:46 29,331.52 29,339.47 29,331.52 29,339.47 1,535.7K
17:47 29,331.03 29,332.62 29,331.03 29,332.62 102.3K
17:48 29,332.62 29,335.80 29,332.62 29,335.80 308.4K
17:49 29,329.44 29,334.21 29,327.85 29,327.85 134.6K
17:50 29,334.21 29,337.68 29,329.44 29,337.68 189.5K
17:51 29,337.68 29,337.68 29,336.09 29,336.09 245.4K
17:52 29,336.09 29,336.09 29,336.09 29,336.09 87.8K
17:53 29,329.73 29,337.68 29,328.14 29,337.68 327.2K
17:54 29,337.68 29,337.68 29,336.29 29,336.29 68.5K
17:55 29,336.29 29,336.29 29,334.70 29,334.70 12.6K
17:56 29,337.88 29,337.88 29,337.88 29,337.88 321.0K
17:57 29,339.03 29,339.03 29,320.61 29,320.61 527.7K
17:58 29,320.61 29,337.44 29,320.61 29,337.44 110.8K
17:59 29,337.44 29,346.36 29,337.44 29,346.36 11.9K
18:00 29,346.36 29,346.36 29,344.77 29,344.77 637.4K
18:01 29,344.77 29,346.36 29,344.77 29,346.36 291.1K
18:02 29,346.36 29,346.36 29,346.36 29,346.36 220.3K
18:03 29,347.96 29,353.65 29,347.96 29,353.65 104.4K
18:04 29,353.65 29,355.24 29,353.65 29,355.24 1,140.1K
18:05 29,358.42 29,371.14 29,358.42 29,371.14 509.7K
18:06 29,371.14 29,371.14 29,363.68 29,363.68 915.0K
18:07 29,363.68 29,369.32 29,363.68 29,369.32 100.5K
18:08 29,369.32 29,382.24 29,369.32 29,382.24 546.1K
18:09 29,382.24 29,387.01 29,380.65 29,380.65 309.8K
18:10 29,382.50 29,388.86 29,382.50 29,388.86 154.3K
18:11 29,396.24 29,396.24 29,396.24 29,396.24 372.2K
18:12 29,397.83 29,397.83 29,396.24 29,397.83 44.2K
18:13 29,396.24 29,396.24 29,394.64 29,396.24 113.6K
18:14 29,399.42 29,404.19 29,399.42 29,404.19 353.7K
18:15 29,404.19 29,404.19 29,396.24 29,396.24 47.7K
18:16 29,396.24 29,404.19 29,396.24 29,404.19 397.9K
18:17 29,400.72 29,423.49 29,400.72 29,417.80 312.8K
18:18 29,418.26 29,418.54 29,415.08 29,418.54 135.4K
18:19 29,406.54 29,407.26 29,405.67 29,407.26 1,802.2K
18:20 29,385.41 29,385.41 29,372.69 29,372.69 622.7K
18:21 29,374.28 29,375.87 29,366.61 29,366.61 648.8K
18:22 29,368.20 29,368.20 29,363.43 29,365.02 435.8K
18:23 29,365.02 29,366.61 29,361.84 29,366.61 390.5K
18:24 29,357.07 29,382.10 29,357.07 29,377.32 386.3K
18:25 29,377.32 29,390.05 29,377.32 29,383.97 242.2K
18:26 29,383.97 29,383.97 29,379.20 29,379.20 25.9K
18:27 29,377.61 29,377.61 29,376.02 29,376.02 296.8K
18:28 29,374.43 29,379.00 29,374.43 29,379.00 143.3K
18:29 29,379.00 29,379.00 29,361.92 29,361.92 42.1K
18:30 29,376.23 29,376.23 29,376.23 29,376.23 745.1K
18:31 29,376.23 29,385.36 29,368.28 29,385.36 89.7K
18:32 29,385.36 29,393.31 29,385.36 29,385.36 342.7K
18:33 29,386.74 29,388.48 29,386.74 29,388.48 45.8K
18:34 29,388.48 29,388.48 29,386.89 29,386.89 141.4K
18:35 29,387.11 29,387.11 29,378.87 29,378.87 362.2K
18:36 29,378.87 29,378.87 29,372.51 29,372.51 182.8K
18:37 29,369.33 29,374.10 29,367.74 29,374.10 5,501.6K
18:38 29,368.41 29,385.48 29,368.41 29,385.48 298.7K
18:39 29,385.48 29,390.26 29,374.10 29,374.10 189.8K
18:40 29,374.10 29,374.10 29,374.10 29,374.10 0.0K
18:51 29,448.50 29,448.50 29,448.50 29,448.50 8,191.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし