MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,944.47
最終更新: 2025-09-30
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 28,517.32 28,551.07 28,517.32 28,551.07 39.0K
09:51 28,701.13 28,796.30 28,701.13 28,796.30 669.0K
09:52 28,796.30 28,825.17 28,796.30 28,825.17 0.7K
09:53 28,825.17 28,825.17 28,825.17 28,825.17 6.0K
09:54 28,825.17 28,856.45 28,825.17 28,856.45 11.3K
09:55 28,856.45 28,856.45 28,854.83 28,854.83 385.3K
09:56 28,854.83 28,856.45 28,854.83 28,856.45 133.2K
09:57 28,854.83 28,854.83 28,797.59 28,797.59 136.3K
09:58 28,797.59 28,816.08 28,797.59 28,816.08 28.0K
09:59 28,816.08 28,816.08 28,816.08 28,816.08 43.6K
10:00 28,814.47 28,814.47 28,796.72 28,796.72 650.1K
10:01 28,796.72 28,796.72 28,796.72 28,796.72 52.2K
10:02 28,791.88 28,803.17 28,791.88 28,801.56 234.3K
10:03 28,796.72 28,807.33 28,796.72 28,807.33 64.3K
10:04 28,799.27 28,822.24 28,799.27 28,820.62 129.2K
10:05 28,804.22 28,830.03 28,804.22 28,830.03 85.0K
10:06 28,825.19 28,825.19 28,825.19 28,825.19 6.0K
10:07 28,825.19 28,829.07 28,825.19 28,829.07 31.2K
10:08 28,829.07 28,836.03 28,815.77 28,828.28 1,678.1K
10:09 28,828.28 28,828.28 28,828.28 28,828.28 73.6K
10:10 28,828.28 28,828.28 28,815.37 28,815.37 1,285.6K
10:11 28,813.75 28,813.75 28,782.66 28,782.66 104.2K
10:12 28,760.16 28,760.16 28,745.39 28,751.17 198.4K
10:13 28,790.31 28,801.61 28,790.31 28,793.54 3,442.5K
10:14 28,783.46 28,800.78 28,783.46 28,800.78 93.6K
10:15 28,799.17 28,799.17 28,792.71 28,799.17 323.9K
10:16 28,800.78 28,800.78 28,777.81 28,777.81 9.1K
10:17 28,774.58 28,774.58 28,774.58 28,774.58 6.0K
10:18 28,774.58 28,774.58 28,774.58 28,774.58 94.4K
10:19 28,774.58 28,776.20 28,774.58 28,776.20 30.0K
10:20 28,782.65 28,784.26 28,781.62 28,781.62 67.9K
10:21 28,784.85 28,792.92 28,784.85 28,792.92 138.2K
10:22 28,792.92 28,792.92 28,784.98 28,784.98 49.0K
10:23 28,782.87 28,784.48 28,782.87 28,784.48 109.7K
10:24 28,784.48 28,784.48 28,784.48 28,784.48 45.8K
10:25 28,802.98 28,806.20 28,802.98 28,806.20 189.7K
10:26 28,804.59 28,804.59 28,802.98 28,802.98 37.6K
10:27 28,802.98 28,817.87 28,802.98 28,817.87 436.0K
10:28 28,817.87 28,817.87 28,817.87 28,817.87 6.8K
10:29 28,816.25 28,819.48 28,816.25 28,819.48 312.8K
10:30 28,816.25 28,816.25 28,813.03 28,813.03 180.4K
10:31 28,816.25 28,816.25 28,816.25 28,816.25 12.0K
10:32 28,803.35 28,803.35 28,803.35 28,803.35 228.4K
10:33 28,803.35 28,811.41 28,803.35 28,811.41 156.3K
10:34 28,796.89 28,796.89 28,796.89 28,796.89 1,202.0K
10:35 28,793.66 28,793.66 28,792.05 28,792.05 72.0K
10:36 28,801.73 28,818.14 28,801.73 28,809.91 95.2K
10:37 28,804.99 28,804.99 28,804.99 28,804.99 45.4K
10:38 28,824.68 28,825.59 28,817.52 28,817.52 126.4K
10:39 28,817.52 28,823.97 28,817.52 28,823.97 25.5K
10:40 28,823.97 28,823.97 28,812.68 28,812.68 44.1K
10:41 28,812.68 28,822.36 28,812.68 28,822.36 19.4K
10:42 28,815.90 28,823.97 28,815.90 28,823.97 64.2K
10:43 28,823.97 28,823.97 28,796.96 28,798.58 42.1K
10:44 28,798.58 28,798.58 28,795.06 28,795.06 256.4K
10:45 28,795.06 28,795.06 28,795.06 28,795.06 144.1K
10:46 28,795.06 28,795.06 28,764.57 28,764.57 62.5K
10:47 28,762.96 28,762.96 28,762.96 28,762.96 19.4K
10:48 28,792.56 28,792.56 28,781.27 28,781.27 232.6K
10:49 28,781.27 28,782.88 28,773.20 28,773.20 217.2K
10:50 28,773.20 28,773.20 28,773.20 28,773.20 30.0K
10:51 28,761.90 28,761.90 28,755.45 28,755.45 1,077.8K
10:52 28,755.45 28,757.06 28,749.12 28,749.12 269.5K
10:53 28,749.12 28,750.73 28,747.51 28,747.51 137.6K
10:54 28,747.51 28,747.51 28,724.41 28,724.41 25.4K
10:55 28,724.41 28,724.41 28,712.18 28,712.18 329.6K
10:56 28,717.02 28,718.64 28,712.18 28,712.18 185.3K
10:57 28,712.18 28,712.18 28,712.18 28,712.18 35.9K
10:58 28,712.18 28,735.28 28,712.18 28,735.28 109.1K
10:59 28,740.12 28,740.12 28,740.12 28,740.12 6.0K
11:00 28,741.73 28,741.73 28,735.28 28,741.73 532.0K
11:01 28,741.73 28,743.35 28,733.37 28,733.37 89.1K
11:02 28,733.37 28,737.28 28,732.44 28,737.28 86.5K
11:03 28,737.28 28,737.28 28,732.44 28,732.44 68.2K
11:04 28,735.66 28,735.66 28,735.66 28,735.66 35.9K
11:05 28,735.66 28,735.66 28,723.38 28,728.22 229.9K
11:06 28,730.82 28,735.66 28,730.82 28,735.66 46.6K
11:07 28,709.98 28,709.98 28,706.76 28,706.76 164.3K
11:08 28,711.60 28,711.60 28,705.14 28,709.28 72.7K
11:09 28,709.28 28,709.28 28,706.05 28,708.37 326.9K
11:10 28,708.37 28,708.37 28,691.31 28,696.15 200.3K
11:11 28,689.70 28,693.63 28,689.70 28,693.63 135.5K
11:12 28,693.63 28,712.57 28,693.63 28,712.57 60.5K
11:13 28,712.57 28,712.57 28,707.73 28,707.73 59.0K
11:14 28,692.02 28,699.25 28,692.02 28,699.25 721.4K
11:15 28,699.25 28,699.25 28,697.64 28,697.64 69.1K
11:16 28,696.03 28,702.48 28,694.41 28,702.48 143.4K
11:17 28,702.48 28,702.48 28,699.25 28,699.25 143.5K
11:18 28,699.25 28,699.25 28,694.41 28,694.41 29.9K
11:19 28,694.41 28,694.41 28,694.41 28,694.41 47.8K
11:20 28,698.63 28,714.99 28,698.63 28,714.99 19.6K
11:21 28,729.08 28,729.08 28,729.08 28,729.08 24.6K
11:22 28,729.08 28,730.70 28,729.08 28,730.70 95.6K
11:23 28,730.70 28,730.70 28,730.70 28,730.70 0.0K
11:24 28,737.15 28,737.15 28,729.08 28,729.08 131.5K
11:25 28,729.08 28,738.76 28,729.08 28,738.76 6.7K
11:26 28,738.76 28,738.76 28,737.15 28,737.15 17.9K
11:27 28,738.76 28,745.71 28,738.76 28,745.71 186.1K
11:28 28,742.49 28,742.49 28,676.80 28,676.80 175.5K
11:29 28,676.80 28,676.80 28,673.57 28,673.57 155.5K
11:30 28,673.57 28,673.57 28,671.96 28,671.96 65.8K
11:31 28,671.96 28,726.78 28,671.96 28,726.78 380.8K
11:32 28,726.78 28,726.78 28,726.78 28,726.78 12.0K
11:33 28,730.01 28,730.01 28,728.40 28,728.40 239.3K
11:34 28,728.40 28,731.62 28,728.40 28,731.62 95.7K
11:35 28,731.62 28,731.62 28,730.01 28,730.01 6.0K
11:36 28,729.31 28,730.92 28,729.31 28,730.92 66.5K
11:37 28,730.92 28,759.98 28,730.92 28,759.98 225.4K
11:38 28,759.98 28,761.60 28,717.89 28,717.89 2,280.7K
11:39 28,717.89 28,727.57 28,717.89 28,727.57 617.3K
11:40 28,727.57 28,760.11 28,727.57 28,752.04 1,153.5K
11:41 28,748.82 28,748.82 28,748.82 28,748.82 30.0K
11:42 28,748.82 28,748.82 28,743.98 28,743.98 217.4K
11:43 28,743.27 28,755.19 28,743.27 28,755.19 42.2K
11:44 28,755.19 28,756.80 28,753.58 28,756.80 401.1K
11:45 28,756.80 28,756.80 28,745.51 28,745.51 599.2K
11:46 28,745.51 28,745.51 28,745.51 28,745.51 103.2K
11:47 28,752.07 28,753.68 28,752.07 28,753.68 43.6K
11:48 28,747.23 28,747.23 28,740.78 28,740.78 580.7K
11:49 28,740.78 28,747.23 28,740.78 28,747.23 6.7K
11:50 28,740.78 28,748.84 28,740.78 28,742.28 174.1K
11:51 28,742.28 28,742.28 28,737.44 28,737.44 53.9K
11:52 28,737.44 28,743.89 28,737.44 28,743.89 18.0K
11:53 28,743.89 28,743.89 28,718.71 28,718.71 167.2K
11:54 28,720.32 28,720.32 28,720.32 28,720.32 190.5K
11:55 28,725.16 28,725.16 28,725.16 28,725.16 35.9K
11:56 28,725.16 28,725.16 28,725.16 28,725.16 0.0K
11:57 28,731.62 28,731.62 28,730.01 28,730.71 42.6K
11:58 28,730.71 28,730.71 28,730.71 28,730.71 77.9K
11:59 28,732.32 28,751.26 28,726.98 28,726.98 115.1K
12:00 28,726.98 28,726.98 28,718.91 28,718.91 1,089.4K
12:01 28,714.07 28,714.07 28,709.23 28,709.23 299.1K
12:02 28,714.07 28,714.07 28,691.91 28,691.91 30.6K
12:03 28,691.91 28,691.91 28,691.91 28,691.91 41.9K
12:04 28,696.75 28,696.75 28,696.75 28,696.75 47.9K
12:05 28,696.75 28,696.75 28,693.52 28,693.52 12.0K
12:06 28,699.97 28,699.97 28,699.27 28,699.27 58.7K
12:07 28,694.43 28,695.13 28,694.43 28,695.13 6.7K
12:08 28,701.59 28,703.20 28,701.59 28,703.20 41.9K
12:09 28,703.20 28,704.81 28,703.20 28,704.81 70.7K
12:10 28,711.27 28,740.37 28,711.27 28,740.37 2,878.1K
12:11 28,735.53 28,735.53 28,730.69 28,730.69 147.5K
12:12 28,730.69 28,732.30 28,730.69 28,732.30 66.7K
12:13 28,732.30 28,732.30 28,732.30 28,732.30 78.1K
12:14 28,732.30 28,732.30 28,729.07 28,730.69 348.2K
12:15 28,727.46 28,730.69 28,725.84 28,725.84 114.7K
12:16 28,725.84 28,737.14 28,725.84 28,737.14 150.1K
12:17 28,737.14 28,741.98 28,737.14 28,738.75 1,708.0K
12:18 28,738.75 28,738.75 28,729.07 28,729.07 134.5K
12:19 28,729.07 28,740.37 28,729.07 28,740.37 72.1K
12:20 28,740.37 28,750.05 28,733.91 28,750.05 1,960.4K
12:21 28,750.05 28,756.76 28,748.43 28,756.76 429.7K
12:22 28,759.98 28,759.98 28,756.76 28,756.76 142.6K
12:23 28,756.76 28,759.98 28,756.76 28,759.98 206.5K
12:24 28,755.88 28,755.88 28,755.88 28,755.88 45.9K
12:25 28,755.88 28,755.88 28,755.88 28,755.88 30.1K
12:26 28,756.58 28,756.58 28,756.58 28,756.58 66.5K
12:27 28,756.58 28,756.58 28,756.58 28,756.58 468.9K
12:28 28,756.58 28,761.42 28,745.03 28,761.42 696.8K
12:29 28,764.65 28,764.65 28,764.65 28,764.65 48.1K
12:30 28,764.65 28,764.65 28,761.42 28,764.65 30.0K
12:31 28,764.65 28,764.65 28,761.42 28,761.42 30.1K
12:32 28,753.10 28,753.10 28,753.10 28,753.10 13.5K
12:33 28,753.10 28,753.10 28,750.78 28,750.78 13.4K
12:34 28,765.56 28,765.56 28,765.56 28,765.56 640.0K
12:35 28,765.56 28,765.56 28,765.56 28,765.56 451.4K
12:36 28,767.17 28,775.40 28,767.17 28,775.40 26.5K
12:37 28,775.40 28,777.02 28,760.61 28,760.61 25.9K
12:38 28,760.61 28,780.30 28,758.99 28,780.30 41.1K
12:39 28,780.30 28,780.30 28,767.13 28,767.13 527.8K
12:40 28,769.24 28,775.02 28,769.24 28,775.02 3,406.0K
12:41 28,776.63 28,776.63 28,775.02 28,775.02 84.3K
12:42 28,775.02 28,776.63 28,775.02 28,776.63 2,178.8K
12:43 28,776.63 28,792.77 28,776.63 28,792.77 4,150.4K
12:44 28,792.77 28,800.16 28,792.77 28,800.16 657.5K
12:45 28,800.16 28,800.16 28,798.54 28,798.54 132.7K
12:46 28,800.16 28,801.77 28,800.16 28,801.77 1,694.4K
12:47 28,800.16 28,801.77 28,800.16 28,801.77 13,176.3K
12:48 28,793.70 28,793.70 28,784.02 28,784.02 3,964.3K
12:49 28,784.02 28,786.13 28,784.02 28,786.13 61.0K
12:50 28,802.43 28,802.43 28,790.88 28,790.88 33.6K
12:51 28,790.88 28,790.88 28,777.97 28,777.97 114.6K
12:52 28,777.97 28,795.97 28,777.97 28,795.97 26.3K
12:53 28,787.91 28,797.59 28,787.91 28,792.75 975.1K
12:54 28,794.36 28,795.97 28,794.36 28,794.36 157.2K
12:55 28,794.36 28,797.59 28,794.36 28,795.97 85.7K
12:56 28,754.72 28,754.72 28,753.31 28,753.31 43.3K
12:57 28,753.31 28,764.61 28,753.31 28,764.61 518.1K
12:58 28,764.61 28,764.61 28,762.99 28,762.99 96.4K
12:59 28,762.99 28,764.61 28,762.99 28,764.61 398.5K
13:00 28,784.30 28,784.30 28,782.68 28,782.68 62.7K
13:01 28,782.68 28,782.68 28,779.40 28,779.40 152.3K
13:02 28,779.40 28,779.40 28,777.79 28,777.79 230.4K
13:03 28,779.40 28,779.40 28,779.40 28,779.40 94.1K
13:04 28,779.40 28,784.24 28,779.40 28,784.24 922.9K
13:05 28,784.24 28,784.24 28,784.24 28,784.24 27.5K
13:06 28,792.31 28,811.95 28,792.31 28,811.95 9,421.1K
13:07 28,826.47 28,828.08 28,826.47 28,826.47 2,645.9K
13:08 28,828.08 28,828.08 28,820.64 28,820.64 1,550.6K
13:09 28,823.87 28,831.25 28,823.87 28,831.25 1,791.5K
13:10 28,834.48 28,850.62 28,834.48 28,850.62 2,103.3K
13:11 28,850.62 28,862.47 28,850.62 28,862.47 582.6K
13:12 28,857.63 28,864.09 28,857.63 28,864.09 350.8K
13:13 28,857.04 28,873.04 28,857.04 28,873.04 990.5K
13:14 28,873.04 28,873.04 28,867.41 28,867.41 2,174.2K
13:15 28,867.41 28,867.41 28,857.73 28,857.73 1,148.1K
13:16 28,859.34 28,860.96 28,846.22 28,846.22 455.7K
13:17 28,846.22 28,846.22 28,839.76 28,842.99 243.2K
13:18 28,842.99 28,852.75 28,842.99 28,852.75 209.2K
13:19 28,852.75 28,852.75 28,849.52 28,849.52 30.3K
13:20 28,851.14 28,851.14 28,846.24 28,846.24 493.6K
13:21 28,846.24 28,846.24 28,839.79 28,839.79 618.1K
13:22 28,841.40 28,844.63 28,841.40 28,844.63 48.5K
13:23 28,844.63 28,844.63 28,835.63 28,835.63 103.8K
13:24 28,835.63 28,838.86 28,834.01 28,834.01 187.9K
13:25 28,834.01 28,838.86 28,834.01 28,834.01 30.3K
13:26 28,834.01 28,843.61 28,834.01 28,843.61 942.4K
13:27 28,843.61 28,843.61 28,835.55 28,835.55 6.1K
13:28 28,840.39 28,844.32 28,840.39 28,844.32 93.5K
13:29 28,843.61 28,843.61 28,838.72 28,838.72 330.8K
13:30 28,840.33 28,842.65 28,840.33 28,842.65 91.7K
13:31 28,842.65 28,842.65 28,839.42 28,841.04 73.5K
13:32 28,841.04 28,842.80 28,839.42 28,842.80 193.2K
13:33 28,841.18 28,846.08 28,841.18 28,846.08 151.2K
13:34 28,846.08 28,847.69 28,846.08 28,847.69 109.2K
13:35 28,844.47 28,844.47 28,838.01 28,838.01 2,924.7K
13:36 28,838.01 28,841.24 28,838.01 28,841.24 24.3K
13:37 28,847.01 28,847.01 28,838.95 28,838.95 649.3K
13:38 28,838.95 28,843.79 28,838.95 28,843.79 236.4K
13:39 28,843.79 28,843.79 28,843.79 28,843.79 92.3K
13:40 28,843.79 28,851.93 28,843.79 28,851.93 1,215.3K
13:41 28,850.32 28,850.32 28,850.32 28,850.32 36.4K
13:42 28,848.71 28,850.32 28,848.71 28,848.71 78.8K
13:43 28,848.71 28,850.32 28,848.71 28,850.32 12.9K
13:44 28,848.71 28,855.16 28,848.71 28,855.16 1,555.6K
13:45 28,855.16 28,855.16 28,850.32 28,850.32 93.0K
13:46 28,850.32 28,850.32 28,848.71 28,850.32 84.9K
13:47 28,850.32 28,866.46 28,850.32 28,863.18 3,872.3K
13:48 28,890.61 28,890.61 28,877.48 28,877.48 7,613.2K
13:49 28,856.31 28,870.83 28,856.31 28,865.99 7,018.5K
13:50 28,862.71 28,862.71 28,861.10 28,861.10 43.5K
13:51 28,861.10 28,877.23 28,859.48 28,877.23 6,383.7K
13:52 28,880.46 28,885.30 28,880.46 28,885.30 1,758.4K
13:53 28,885.30 28,888.58 28,877.23 28,888.58 1,760.7K
13:54 28,878.90 28,885.44 28,878.90 28,885.44 959.1K
13:55 28,883.82 28,883.82 28,883.82 28,883.82 507.0K
13:56 28,885.44 28,885.44 28,870.66 28,870.66 1,817.1K
13:57 28,873.89 28,873.89 28,873.89 28,873.89 1,866.5K
13:58 28,873.89 28,885.44 28,873.89 28,885.44 15.7K
13:59 28,891.89 28,891.89 28,864.75 28,864.75 117.3K
14:00 28,860.53 28,873.69 28,860.53 28,870.46 365.9K
14:01 28,870.46 28,870.46 28,864.92 28,864.92 773.5K
14:02 28,864.92 28,877.83 28,864.92 28,872.99 2,202.3K
14:03 28,882.67 28,891.81 28,882.67 28,891.81 1,842.6K
14:04 28,891.81 28,895.04 28,890.20 28,890.20 642.8K
14:05 28,890.20 28,890.20 28,886.97 28,886.97 55.0K
14:06 28,886.97 28,886.97 28,882.13 28,882.13 67.9K
14:07 28,875.57 28,883.63 28,875.57 28,883.63 947.6K
14:08 28,878.71 28,878.71 28,865.55 28,865.55 26.6K
14:09 28,859.10 28,859.10 28,851.03 28,851.03 97.6K
14:10 28,855.58 28,855.58 28,855.58 28,855.58 128.1K
14:11 28,861.20 28,861.20 28,846.23 28,846.23 96.3K
14:12 28,847.84 28,847.84 28,839.78 28,839.78 390.0K
14:13 28,840.69 28,840.69 28,839.07 28,839.07 34.6K
14:14 28,837.31 28,845.63 28,837.31 28,837.57 614.0K
14:15 28,837.57 28,839.18 28,826.27 28,827.89 3,253.2K
14:16 28,825.78 28,825.78 28,824.01 28,824.01 624.5K
14:17 28,822.40 28,822.40 28,817.56 28,819.17 638.1K
14:18 28,840.15 28,840.15 28,840.15 28,840.15 857.7K
14:19 28,833.70 28,833.70 28,827.58 28,830.80 134.6K
14:20 28,830.80 28,830.80 28,817.64 28,817.64 22.0K
14:21 28,817.64 28,829.19 28,817.64 28,829.19 78.0K
14:22 28,829.19 28,829.19 28,829.19 28,829.19 8.3K
14:23 28,829.19 28,832.42 28,829.19 28,832.42 12.2K
14:24 28,832.42 28,832.42 28,825.96 28,830.80 24.3K
14:25 28,824.35 28,830.80 28,821.74 28,821.74 50.4K
14:26 28,821.74 28,829.60 28,818.05 28,818.05 89.7K
14:27 28,827.19 28,827.19 28,815.64 28,815.64 288.5K
14:28 28,815.64 28,818.87 28,815.64 28,818.87 71.1K
14:29 28,827.34 28,827.34 28,820.77 28,820.77 323.5K
14:30 28,825.61 28,825.61 28,822.39 28,822.39 55.5K
14:31 28,822.39 28,822.39 28,817.54 28,817.54 40.2K
14:32 28,814.32 28,814.32 28,812.70 28,812.70 42.6K
14:33 28,812.70 28,812.70 28,807.86 28,807.86 85.1K
14:34 28,806.25 28,824.27 28,806.25 28,824.27 129.3K
14:35 28,824.27 28,824.27 28,821.04 28,821.04 680.8K
14:36 28,819.43 28,819.43 28,816.20 28,816.20 492.2K
14:37 28,814.59 28,814.59 28,803.30 28,803.30 1,973.2K
14:38 28,803.30 28,808.19 28,803.30 28,808.19 664.5K
14:39 28,808.19 28,808.19 28,806.58 28,806.58 58.8K
14:40 28,806.58 28,806.58 28,806.58 28,806.58 6.1K
14:41 28,806.58 28,806.58 28,806.58 28,806.58 0.0K
14:42 28,808.19 28,808.19 28,806.58 28,806.58 60.5K
14:43 28,806.58 28,812.35 28,806.58 28,812.35 3.0K
14:44 28,812.35 28,813.97 28,812.35 28,813.97 18.2K
14:45 28,813.97 28,813.97 28,804.82 28,804.82 18.9K
14:46 28,803.21 28,808.99 28,803.21 28,808.99 62.9K
14:47 28,808.99 28,808.99 28,805.76 28,805.76 103.1K
14:48 28,805.76 28,805.76 28,804.15 28,804.15 109.2K
14:49 28,804.15 28,804.15 28,802.53 28,802.53 218.3K
14:50 28,800.92 28,802.53 28,800.92 28,802.53 24.3K
14:51 28,802.53 28,805.76 28,802.53 28,805.76 52.3K
14:52 28,799.30 28,804.15 28,799.30 28,804.15 84.7K
14:53 28,804.15 28,804.15 28,804.15 28,804.15 35.8K
14:54 28,804.15 28,804.15 28,804.15 28,804.15 0.0K
14:55 28,804.15 28,804.15 28,804.15 28,804.15 6.9K
14:56 28,804.15 28,804.15 28,800.21 28,800.21 22.6K
14:57 28,800.21 28,805.06 28,800.21 28,805.06 36.4K
14:58 28,805.06 28,808.28 28,805.06 28,808.28 48.5K
14:59 28,808.28 28,813.12 28,808.28 28,813.12 1,055.9K
15:00 28,842.91 28,847.75 28,842.91 28,844.52 4,412.2K
15:01 28,844.52 28,846.13 28,844.52 28,846.13 517.2K
15:02 28,846.13 28,851.06 28,846.13 28,851.06 262.3K
15:03 28,867.19 28,867.19 28,867.19 28,867.19 5,077.3K
15:04 28,862.35 28,862.35 28,862.35 28,862.35 34.0K
15:05 28,862.35 28,862.35 28,850.80 28,855.64 10.4K
15:06 28,878.23 28,878.23 28,868.55 28,873.39 6,520.4K
15:07 28,873.39 28,878.23 28,873.39 28,878.23 61.1K
15:08 28,873.39 28,884.69 28,873.39 28,876.63 1,564.3K
15:09 28,876.63 28,876.63 28,871.78 28,871.78 61.0K
15:10 28,871.78 28,871.78 28,871.78 28,871.78 73.2K
15:11 28,871.78 28,873.40 28,871.78 28,873.40 390.3K
15:12 28,873.40 28,876.91 28,873.40 28,876.91 165.4K
15:13 28,875.30 28,875.30 28,873.69 28,873.69 128.1K
15:14 28,867.23 28,878.80 28,862.39 28,878.80 344.2K
15:15 28,878.80 28,878.80 28,863.99 28,870.44 543.1K
15:16 28,870.44 28,870.44 28,866.28 28,866.28 9.0K
15:17 28,848.53 28,853.37 28,848.53 28,853.37 529.0K
15:18 28,853.37 28,869.76 28,853.37 28,869.76 135.3K
15:19 28,864.92 28,864.92 28,850.35 28,850.35 331.0K
15:20 28,851.96 28,855.19 28,847.12 28,855.19 455.5K
15:21 28,855.19 28,858.41 28,837.22 28,837.22 542.2K
15:22 28,837.22 28,845.37 28,837.22 28,845.37 525.3K
15:23 28,845.37 28,850.21 28,821.74 28,821.74 132.6K
15:24 28,829.81 28,829.81 28,823.27 28,823.27 238.4K
15:25 28,823.27 28,823.27 28,823.27 28,823.27 5.2K
15:26 28,839.41 28,841.02 28,839.41 28,841.02 1,344.3K
15:27 28,837.79 28,854.25 28,831.34 28,854.25 323.4K
15:28 28,842.71 28,842.71 28,831.41 28,841.09 938.0K
15:29 28,837.86 28,839.48 28,833.02 28,839.48 462.2K
15:30 28,841.59 28,846.43 28,836.75 28,846.43 84.6K
15:31 28,846.43 28,848.04 28,839.97 28,848.04 67.0K
15:32 28,849.66 28,849.66 28,849.66 28,849.66 115.7K
15:33 28,849.66 28,866.98 28,845.76 28,845.76 287.4K
15:34 28,850.60 28,866.74 28,850.60 28,866.74 6,918.9K
15:35 28,865.12 28,865.12 28,854.29 28,854.29 1,283.6K
15:36 28,862.36 28,862.36 28,852.68 28,860.75 426.4K
15:37 28,860.75 28,860.75 28,842.78 28,859.19 7.7K
15:38 28,859.19 28,863.20 28,857.58 28,863.20 165.2K
15:39 28,859.97 28,859.97 28,858.36 28,858.36 67.0K
15:40 28,858.36 28,861.59 28,858.36 28,861.59 18.3K
15:41 28,861.59 28,877.44 28,861.59 28,872.60 22.0K
15:42 28,877.44 28,877.44 28,874.21 28,874.21 87.3K
15:43 28,874.21 28,874.21 28,874.21 28,874.21 0.0K
15:44 28,875.83 28,875.83 28,875.83 28,875.83 153.0K
15:45 28,875.83 28,875.83 28,848.12 28,848.12 217.9K
15:46 28,848.12 28,848.12 28,848.07 28,848.07 133.3K
15:47 28,848.07 28,848.07 28,848.07 28,848.07 0.7K
15:48 28,848.07 28,848.07 28,842.65 28,842.65 9.5K
15:49 28,841.04 28,870.57 28,841.04 28,870.57 30.1K
15:50 28,853.25 28,853.25 28,839.12 28,839.12 26.1K
15:51 28,842.35 28,848.80 28,842.35 28,848.80 277.7K
15:52 28,848.80 28,848.80 28,815.99 28,819.21 194.5K
15:53 28,819.21 28,845.41 28,819.21 28,845.41 86.1K
15:54 28,839.08 28,840.70 28,839.08 28,840.70 23.0K
15:55 28,840.70 28,842.46 28,840.70 28,842.46 69.5K
15:56 28,842.46 28,849.49 28,842.46 28,847.88 14.9K
15:57 28,847.88 28,847.88 28,843.04 28,847.88 30.5K
15:58 28,824.91 28,824.91 28,818.11 28,818.11 9.1K
15:59 28,818.11 28,821.62 28,816.49 28,821.62 35.2K
16:00 28,821.62 28,823.24 28,821.62 28,823.24 168.7K
16:01 28,823.24 28,824.85 28,823.24 28,824.85 45.4K
16:02 28,824.85 28,826.46 28,820.92 28,820.92 906.8K
16:03 28,821.62 28,827.17 28,821.62 28,827.17 371.6K
16:04 28,827.17 28,827.17 28,827.17 28,827.17 24.4K
16:05 28,827.17 28,827.17 28,827.17 28,827.17 176.8K
16:06 28,827.17 28,830.39 28,827.17 28,830.39 36.6K
16:07 28,832.01 28,843.56 28,832.01 28,841.94 153.2K
16:08 28,843.35 28,844.96 28,843.35 28,844.96 21.7K
16:09 28,845.67 28,848.69 28,845.67 28,848.69 47.6K
16:10 28,848.69 28,850.30 28,841.27 28,841.27 1,701.7K
16:11 28,837.47 28,837.47 28,831.70 28,833.31 265.5K
16:12 28,830.08 28,838.02 28,830.08 28,838.02 593.4K
16:13 28,838.02 28,839.64 28,838.02 28,839.64 268.6K
16:14 28,839.64 28,841.25 28,839.64 28,841.25 567.8K
16:15 28,858.57 28,860.19 28,850.51 28,850.51 1,902.9K
16:16 28,850.51 28,858.57 28,850.51 28,858.57 24.4K
16:17 28,858.57 28,858.57 28,858.57 28,858.57 2.0K
16:18 28,858.57 28,858.57 28,856.96 28,856.96 35.5K
16:19 28,856.96 28,856.96 28,855.35 28,855.35 170.9K
16:20 28,855.35 28,855.35 28,850.51 28,850.51 21.7K
16:21 28,850.51 28,853.73 28,848.89 28,853.73 57.0K
16:22 28,853.73 28,853.73 28,853.03 28,853.03 631.5K
16:23 28,853.03 28,853.03 28,853.03 28,853.03 6.1K
16:24 28,853.03 28,853.03 28,834.09 28,834.09 28.1K
16:25 28,834.09 28,834.09 28,822.80 28,829.25 817.5K
16:26 28,829.25 28,829.25 28,827.64 28,827.64 6.1K
16:27 28,827.64 28,830.87 28,827.64 28,830.87 197.7K
16:28 28,830.87 28,830.87 28,822.80 28,822.80 67.0K
16:29 28,820.90 28,826.03 28,820.90 28,826.03 162.6K
16:30 28,826.03 28,827.64 28,821.19 28,821.19 92.1K
16:31 28,821.19 28,821.19 28,819.57 28,819.57 71.1K
16:32 28,819.57 28,819.57 28,816.34 28,816.34 157.1K
16:33 28,826.03 28,826.03 28,819.57 28,819.57 376.5K
16:34 28,814.73 28,824.41 28,814.73 28,816.34 225.5K
16:35 28,814.73 28,817.67 28,811.22 28,811.22 56.9K
16:36 28,811.22 28,817.67 28,798.09 28,798.09 202.9K
16:37 28,804.54 28,804.54 28,799.70 28,799.70 30.5K
16:38 28,799.70 28,799.70 28,798.09 28,798.09 24.4K
16:39 28,798.09 28,802.93 28,798.09 28,798.09 42.6K
16:40 28,798.09 28,798.09 28,786.79 28,786.79 215.1K
16:41 28,786.79 28,786.79 28,785.18 28,785.18 267.6K
16:42 28,832.79 28,836.02 28,817.78 28,817.78 175.0K
16:43 28,817.78 28,817.78 28,817.78 28,817.78 1.4K
16:44 28,817.78 28,817.78 28,817.78 28,817.78 6.1K
16:45 28,816.17 28,835.10 28,816.17 28,835.10 165.0K
16:46 28,839.32 28,843.72 28,839.32 28,839.82 105.8K
16:47 28,839.82 28,839.82 28,837.22 28,837.22 19.7K
16:48 28,834.58 28,834.58 28,833.87 28,833.87 34.2K
16:49 28,833.87 28,833.87 28,827.42 28,827.42 73.0K
16:50 28,824.78 28,831.23 28,824.78 28,831.23 202.5K
16:51 28,831.23 28,835.45 28,831.23 28,835.45 45.4K
16:52 28,847.78 28,852.00 28,847.78 28,852.00 236.3K
16:53 28,852.00 28,855.23 28,852.00 28,855.23 60.9K
16:54 28,858.04 28,858.04 28,858.04 28,858.04 152.4K
16:55 28,858.04 28,861.97 28,858.04 28,861.97 53.7K
16:56 28,863.58 28,863.58 28,863.58 28,863.58 202.6K
16:57 28,868.42 28,871.65 28,868.42 28,871.65 540.1K
16:58 28,871.65 28,871.65 28,871.65 28,871.65 63.1K
16:59 28,871.65 28,871.65 28,871.65 28,871.65 115.9K
17:00 28,870.04 28,874.88 28,870.04 28,874.88 579.5K
17:01 28,870.72 28,870.72 28,869.10 28,869.10 128.9K
17:02 28,869.10 28,875.58 28,869.10 28,875.58 243.5K
17:03 28,875.58 28,878.39 28,875.58 28,878.39 73.1K
17:04 28,880.01 28,880.01 28,868.46 28,868.46 79.0K
17:05 28,868.46 28,868.46 28,868.46 28,868.46 14.3K
17:06 28,868.46 28,868.46 28,862.00 28,862.00 430.0K
17:07 28,862.00 28,866.84 28,862.00 28,866.84 12.2K
17:08 28,866.84 28,866.84 28,863.62 28,863.62 18.3K
17:09 28,868.46 28,868.46 28,866.84 28,868.46 374.3K
17:10 28,868.46 28,868.46 28,862.00 28,862.00 823.5K
17:11 28,862.00 28,862.71 28,862.00 28,862.71 177.6K
17:12 28,875.17 28,876.78 28,875.17 28,876.78 419.6K
17:13 28,876.78 28,876.78 28,876.78 28,876.78 1,354.4K
17:14 28,875.17 28,875.17 28,867.64 28,867.64 275.3K
17:15 28,867.64 28,870.87 28,867.64 28,870.87 1,958.5K
17:16 28,869.25 28,870.87 28,869.25 28,870.87 58.3K
17:17 28,869.25 28,869.25 28,869.25 28,869.25 30.5K
17:18 28,870.87 28,870.87 28,870.87 28,870.87 12.2K
17:19 28,870.87 28,870.87 28,870.87 28,870.87 213.6K
17:20 28,870.87 28,893.84 28,870.87 28,893.84 36.2K
17:21 28,890.61 28,893.84 28,890.61 28,892.22 97.6K
17:22 28,892.22 28,896.65 28,892.22 28,896.65 169.8K
17:23 28,896.65 28,896.65 28,896.65 28,896.65 12.2K
17:24 28,895.04 28,895.04 28,890.20 28,890.20 608.3K
17:25 28,891.81 28,897.97 28,891.81 28,896.36 1,486.5K
17:26 28,896.36 28,896.36 28,896.36 28,896.36 183.0K
17:27 28,899.59 28,899.59 28,896.36 28,896.36 48.8K
17:28 28,899.59 28,899.59 28,899.59 28,899.59 231.8K
17:29 28,903.10 28,903.10 28,901.49 28,901.49 141.0K
17:30 28,901.49 28,903.10 28,901.49 28,903.10 13.7K
17:31 28,903.10 28,903.10 28,901.49 28,901.49 433.1K
17:32 28,901.49 28,901.49 28,901.49 28,901.49 12.2K
17:33 28,901.49 28,903.10 28,901.49 28,903.10 494.1K
17:34 28,894.46 28,896.07 28,894.46 28,896.07 50.2K
17:35 28,893.66 28,905.21 28,893.66 28,905.21 171.8K
17:36 28,905.21 28,905.21 28,905.21 28,905.21 236.3K
17:37 28,908.44 28,908.44 28,908.44 28,908.44 54.9K
17:38 28,908.44 28,910.05 28,908.44 28,910.05 891.1K
17:39 28,910.05 28,914.95 28,909.17 28,914.95 73.4K
17:40 28,914.95 28,914.95 28,906.30 28,907.92 235.5K
17:41 28,907.92 28,909.53 28,907.92 28,909.53 238.1K
17:42 28,907.92 28,907.92 28,904.69 28,904.69 988.7K
17:43 28,904.69 28,907.92 28,904.69 28,907.92 140.4K
17:44 28,907.92 28,907.92 28,907.92 28,907.92 6.1K
17:45 28,907.92 28,907.92 28,907.92 28,907.92 0.0K
17:46 28,907.92 28,907.92 28,906.30 28,906.30 18.3K
17:47 28,906.30 28,907.92 28,906.30 28,907.92 164.8K
17:48 28,906.30 28,906.30 28,904.69 28,904.69 54.9K
17:49 28,906.30 28,906.30 28,904.69 28,904.69 115.9K
17:50 28,904.69 28,904.69 28,903.08 28,903.08 12.2K
17:51 28,901.46 28,914.37 28,901.46 28,914.37 2,551.9K
17:52 28,912.76 28,923.13 28,912.76 28,923.13 163.6K
17:53 28,923.13 28,923.13 28,918.29 28,919.91 91.6K
17:54 28,919.91 28,921.52 28,919.91 28,921.52 36.6K
17:55 28,919.91 28,921.52 28,909.97 28,909.97 110.6K
17:56 28,909.97 28,909.97 28,901.90 28,901.90 421.1K
17:57 28,901.90 28,901.90 28,900.29 28,900.29 146.4K
17:58 28,901.90 28,901.90 28,901.90 28,901.90 36.6K
17:59 28,901.90 28,907.68 28,901.90 28,907.68 66.4K
18:00 28,907.68 28,912.52 28,906.06 28,912.52 391.6K
18:01 28,907.68 28,914.13 28,907.68 28,914.13 3,672.6K
18:02 28,914.13 28,914.13 28,914.13 28,914.13 122.1K
18:03 28,914.13 28,914.13 28,914.13 28,914.13 0.0K
18:04 28,914.13 28,914.83 28,914.13 28,914.83 35.3K
18:05 28,913.22 28,914.83 28,913.22 28,914.83 18.3K
18:06 28,913.22 28,913.22 28,906.77 28,908.38 336.3K
18:07 28,908.38 28,908.38 28,903.46 28,903.46 38.0K
18:08 28,903.46 28,903.46 28,903.46 28,903.46 0.0K
18:09 28,901.85 28,904.40 28,898.56 28,904.40 106.0K
18:10 28,904.40 28,904.40 28,903.52 28,903.52 37.9K
18:11 28,903.52 28,903.52 28,903.52 28,903.52 341.6K
18:12 28,903.52 28,904.22 28,903.52 28,904.22 90.0K
18:13 28,904.22 28,904.22 28,900.00 28,900.00 74.7K
18:14 28,900.00 28,907.73 28,900.00 28,903.28 613.4K
18:15 28,904.89 28,906.51 28,904.89 28,906.51 1,108.1K
18:16 28,904.84 28,904.84 28,896.72 28,901.56 234.5K
18:17 28,904.84 28,906.45 28,903.23 28,906.45 1,429.2K
18:18 28,906.45 28,906.45 28,906.45 28,906.45 6.1K
18:19 28,906.45 28,906.45 28,906.17 28,906.17 181.2K
18:20 28,906.17 28,906.17 28,906.17 28,906.17 391.5K
18:21 28,895.49 28,903.55 28,893.87 28,903.55 539.3K
18:22 28,919.96 28,919.96 28,897.10 28,897.10 87.1K
18:23 28,897.80 28,916.73 28,897.80 28,916.73 256.3K
18:24 28,916.73 28,916.73 28,908.61 28,915.07 456.1K
18:25 28,915.07 28,915.07 28,915.07 28,915.07 18.3K
18:26 28,915.07 28,915.07 28,915.07 28,915.07 74.8K
18:27 28,913.45 28,915.77 28,913.45 28,915.77 123.6K
18:28 28,914.16 28,914.16 28,910.93 28,910.93 622.8K
18:29 28,894.52 28,897.33 28,891.00 28,897.33 78.4K
18:30 28,897.33 28,897.33 28,895.72 28,895.72 26.8K
18:31 28,897.33 28,897.33 28,897.33 28,897.33 30.5K
18:32 28,897.33 28,897.33 28,897.33 28,897.33 36.2K
18:33 28,897.33 28,898.95 28,897.33 28,898.95 79.4K
18:34 28,898.95 28,898.95 28,898.95 28,898.95 146.5K
18:35 28,898.95 28,937.48 28,898.95 28,937.48 508.5K
18:36 28,937.48 28,937.48 28,937.48 28,937.48 6.1K
18:37 28,918.55 28,919.25 28,912.92 28,912.92 231.9K
18:38 28,906.47 28,912.92 28,906.47 28,912.92 54.9K
18:39 28,906.47 28,906.47 28,904.71 28,904.71 76.0K
18:40 28,913.66 28,913.66 28,913.66 28,913.66 337.0K
18:51 28,976.76 28,976.76 28,976.76 28,976.76 7,398.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし