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 29,031.62 29,031.62 29,030.00 29,030.00 18.4K
09:51 29,030.00 29,030.00 29,028.39 29,028.39 12.3K
09:52 29,025.16 29,061.42 29,025.16 29,061.42 20.7K
09:53 29,069.49 29,069.49 29,069.49 29,069.49 153.6K
09:54 29,069.49 29,071.10 29,062.93 29,062.93 50.8K
09:55 29,062.93 29,062.93 29,062.93 29,062.93 24.6K
09:56 29,083.53 29,083.53 29,081.91 29,083.53 25.3K
09:57 29,083.53 29,088.37 29,083.53 29,088.37 209.0K
09:58 29,088.37 29,101.27 29,088.37 29,101.27 935.7K
09:59 29,101.27 29,101.27 29,099.66 29,099.66 33.0K
10:00 29,098.96 29,098.96 29,069.87 29,069.87 151.9K
10:01 29,066.64 29,066.64 29,055.10 29,055.10 55.5K
10:02 29,059.46 29,059.46 29,048.85 29,048.85 61.4K
10:03 29,048.85 29,050.46 29,048.85 29,050.46 122.9K
10:04 29,050.46 29,050.46 29,050.46 29,050.46 67.6K
10:05 29,050.46 29,050.46 29,045.33 29,045.33 15.7K
10:06 29,045.33 29,046.95 29,045.33 29,046.95 30.7K
10:07 29,058.84 29,058.84 29,056.53 29,058.14 219.1K
10:08 29,058.14 29,058.14 29,054.91 29,054.91 30.7K
10:09 29,056.53 29,056.53 29,054.91 29,054.91 116.7K
10:10 29,054.91 29,054.91 29,029.81 29,029.81 459.4K
10:11 29,029.81 29,029.81 29,026.59 29,026.59 362.2K
10:12 29,034.65 29,034.65 29,016.85 29,016.85 881.4K
10:13 29,015.24 29,016.85 29,006.24 29,006.24 411.5K
10:14 29,006.24 29,015.92 29,003.01 29,006.24 300.3K
10:15 29,003.01 29,003.01 28,999.78 28,999.78 183.8K
10:16 29,003.01 29,004.62 29,003.01 29,004.62 61.3K
10:17 29,003.01 29,003.01 28,992.52 28,997.36 234.4K
10:18 28,998.97 28,998.97 28,991.58 28,991.58 228.9K
10:19 28,991.58 28,993.20 28,991.58 28,993.20 122.4K
10:20 28,996.42 29,002.42 28,983.74 29,002.42 258.7K
10:21 29,007.26 29,007.26 29,004.03 29,004.03 105.2K
10:22 29,004.03 29,004.03 28,997.58 29,004.03 325.4K
10:23 29,004.03 29,005.65 29,004.03 29,005.65 86.7K
10:24 29,005.65 29,010.49 28,997.58 29,010.49 99.8K
10:25 29,010.49 29,013.72 29,010.49 29,013.72 156.1K
10:26 29,015.33 29,016.94 29,008.88 29,016.94 1,008.9K
10:27 29,016.94 29,025.01 29,016.94 29,025.01 86.9K
10:28 29,025.01 29,025.01 29,025.01 29,025.01 0.0K
10:29 29,018.56 29,018.56 29,007.40 29,007.40 206.6K
10:30 29,007.40 29,007.40 28,987.47 28,987.47 402.9K
10:31 28,977.79 28,983.00 28,971.23 28,983.00 216.5K
10:32 28,978.16 28,978.16 28,973.32 28,973.32 233.3K
10:33 28,973.32 28,983.00 28,971.70 28,983.00 705.9K
10:34 28,992.07 28,993.68 28,984.00 28,984.00 262.3K
10:35 28,984.00 28,985.62 28,980.78 28,980.78 736.2K
10:36 28,980.78 28,985.62 28,980.78 28,985.62 98.2K
10:37 28,979.16 28,979.16 28,977.55 28,977.55 12.3K
10:38 28,975.94 28,975.94 28,972.71 28,975.94 422.9K
10:39 28,974.32 28,979.45 28,974.32 28,979.45 215.9K
10:40 28,997.20 28,997.20 28,993.68 28,993.68 510.2K
10:41 28,979.16 28,979.16 28,972.71 28,977.55 656.0K
10:42 28,975.94 28,975.94 28,975.94 28,975.94 12.3K
10:43 28,972.71 28,975.94 28,972.71 28,975.94 42.9K
10:44 28,975.94 28,990.46 28,975.94 28,990.46 742.0K
10:45 28,990.46 28,995.30 28,990.46 28,993.68 18.4K
10:46 28,993.68 28,996.91 28,993.68 28,996.91 282.4K
10:47 28,995.30 28,995.30 28,987.73 28,987.73 136.4K
10:48 28,987.73 28,987.73 28,972.76 28,972.76 125.2K
10:49 28,980.39 28,980.39 28,980.39 28,980.39 142.3K
10:50 28,985.23 28,985.23 28,980.39 28,982.94 381.0K
10:51 28,982.94 28,987.78 28,982.94 28,985.17 160.1K
10:52 28,985.17 28,985.17 28,977.11 28,977.11 49.0K
10:53 28,957.24 28,965.30 28,957.24 28,960.46 673.8K
10:54 28,960.46 28,965.30 28,959.66 28,959.66 191.0K
10:55 28,959.66 28,969.34 28,954.81 28,969.34 163.5K
10:56 28,969.34 28,969.34 28,962.88 28,962.88 300.8K
10:57 28,969.34 28,969.34 28,969.34 28,969.34 36.8K
10:58 28,969.34 28,982.25 28,969.34 28,975.79 2,446.6K
10:59 28,975.79 28,980.63 28,975.79 28,979.89 816.0K
11:00 28,985.52 28,985.52 28,975.84 28,983.38 503.2K
11:01 28,994.67 28,996.29 28,994.67 28,996.29 6,282.8K
11:02 28,996.29 29,018.67 28,996.29 29,007.37 9,008.5K
11:03 29,027.12 29,052.93 29,027.12 29,052.93 6,154.2K
11:04 29,059.39 29,059.39 29,043.28 29,043.28 1,341.7K
11:05 29,043.28 29,044.90 29,041.67 29,044.90 914.0K
11:06 29,044.90 29,044.90 29,043.28 29,043.28 6.9K
11:07 29,041.67 29,041.67 29,037.45 29,037.45 2,069.9K
11:08 29,035.84 29,037.45 29,035.84 29,037.45 43.2K
11:09 29,035.84 29,037.45 29,024.54 29,024.54 271.6K
11:10 29,027.77 29,042.29 29,027.77 29,042.29 1,817.2K
11:11 29,043.91 29,043.91 29,040.68 29,040.68 271.9K
11:12 29,039.06 29,039.06 29,027.52 29,027.52 124.9K
11:13 29,037.45 29,040.68 29,037.45 29,039.80 44.2K
11:14 29,039.80 29,044.64 29,038.18 29,044.64 648.8K
11:15 29,044.64 29,052.08 29,044.64 29,052.08 82.4K
11:16 29,052.08 29,052.08 29,048.86 29,048.86 335.9K
11:17 29,048.86 29,048.86 29,048.86 29,048.86 630.4K
11:18 29,048.86 29,056.24 29,048.86 29,056.24 515.2K
11:19 29,056.24 29,057.86 29,037.31 29,037.31 507.6K
11:20 29,037.31 29,054.63 29,037.31 29,054.63 3,718.3K
11:21 29,054.63 29,066.08 29,046.72 29,046.72 5,182.1K
11:22 29,051.56 29,051.56 29,034.24 29,034.24 75.4K
11:23 29,034.24 29,034.24 29,022.94 29,022.94 770.6K
11:24 29,022.94 29,024.55 29,022.94 29,024.55 858.5K
11:25 29,024.55 29,024.55 29,019.71 29,019.71 286.3K
11:26 29,019.71 29,019.71 29,016.49 29,016.49 58.1K
11:27 29,010.03 29,021.58 29,010.03 29,021.58 1,111.0K
11:28 29,021.58 29,021.58 29,021.58 29,021.58 783.2K
11:29 29,021.58 29,021.58 29,019.97 29,019.97 3,749.3K
11:30 29,021.58 29,024.86 29,018.41 29,018.41 4,682.5K
11:31 28,998.72 28,998.72 28,982.58 28,982.58 2,357.3K
11:32 28,987.42 28,997.11 28,987.42 28,993.88 522.7K
11:33 28,993.88 28,995.49 28,993.88 28,995.49 36.9K
11:34 28,995.49 28,995.49 28,992.68 28,992.68 450.3K
11:35 28,989.45 28,989.45 28,989.45 28,989.45 12.3K
11:36 28,975.06 28,994.29 28,975.06 28,994.29 28.4K
11:37 28,991.06 28,994.29 28,991.06 28,994.29 86.1K
11:38 28,991.06 28,995.90 28,991.06 28,995.90 222.2K
11:39 28,992.62 28,994.23 28,992.62 28,994.23 597.1K
11:40 28,984.39 29,008.97 28,984.39 29,008.97 162.1K
11:41 28,999.13 28,999.27 28,997.51 28,997.87 65.7K
11:42 28,987.97 29,004.38 28,987.97 29,004.38 734.7K
11:43 29,004.38 29,005.78 29,004.38 29,005.78 177.2K
11:44 29,004.17 29,004.17 29,000.94 29,000.94 258.9K
11:45 29,006.72 29,006.72 29,003.49 29,003.49 32.1K
11:46 29,013.17 29,013.17 29,004.14 29,004.14 1,218.7K
11:47 29,004.14 29,010.65 29,004.14 29,010.65 252.9K
11:48 29,010.65 29,010.65 29,007.36 29,007.36 11.0K
11:49 29,007.36 29,011.09 29,007.36 29,011.09 105.7K
11:50 29,011.09 29,011.09 29,011.09 29,011.09 60.4K
11:51 28,993.76 28,994.47 28,993.76 28,994.47 45.2K
11:52 28,995.38 29,000.27 28,993.82 28,993.82 1,776.3K
11:53 28,993.82 28,993.82 28,986.45 28,990.65 1,077.3K
11:54 28,990.65 28,990.65 28,985.81 28,985.81 187.8K
11:55 28,980.97 28,995.71 28,980.97 28,995.71 398.8K
11:56 28,992.48 28,995.76 28,990.92 28,990.92 991.7K
11:57 28,990.92 28,990.92 28,984.47 28,984.47 998.7K
11:58 28,982.86 28,999.75 28,982.86 28,999.75 3,175.3K
11:59 29,002.98 29,002.98 28,999.75 28,999.75 536.7K
12:00 28,993.29 28,999.69 28,990.07 28,999.69 668.6K
12:01 29,001.31 29,001.31 28,996.39 29,001.23 158.3K
12:02 29,001.23 29,004.45 29,001.23 29,002.22 222.8K
12:03 29,003.83 29,007.76 28,999.69 29,007.76 284.3K
12:04 29,000.33 29,015.13 29,000.33 29,015.13 1,276.1K
12:05 29,015.13 29,019.97 29,015.13 29,019.97 468.4K
12:06 29,019.97 29,025.01 29,019.97 29,025.01 410.8K
12:07 29,007.69 29,007.69 29,007.69 29,007.69 37.7K
12:08 29,007.69 29,007.69 29,004.87 29,004.87 102.3K
12:09 29,016.42 29,016.42 29,016.42 29,016.42 137.0K
12:10 29,018.04 29,018.04 29,018.04 29,018.04 1,397.3K
12:11 29,018.04 29,021.32 29,018.04 29,021.32 6.3K
12:12 29,021.32 29,021.32 29,019.71 29,019.71 8.2K
12:13 29,019.71 29,019.71 29,011.64 29,011.64 659.1K
12:14 29,008.41 29,008.41 28,998.57 28,998.57 117.5K
12:15 28,992.11 28,992.11 28,991.41 28,991.41 4,380.4K
12:16 29,000.18 29,000.18 29,000.18 29,000.18 1,881.9K
12:17 29,001.79 29,009.53 29,000.39 29,009.53 307.6K
12:18 29,009.53 29,009.53 29,009.53 29,009.53 0.0K
12:19 29,009.53 29,020.45 29,009.53 29,020.45 2,800.7K
12:20 29,020.45 29,020.45 29,020.45 29,020.45 2,596.0K
12:21 29,030.13 29,036.44 29,028.02 29,036.44 1,555.9K
12:22 29,031.60 29,040.87 29,031.60 29,040.87 1,964.7K
12:23 29,040.87 29,041.57 29,040.87 29,041.57 1,235.3K
12:24 29,041.57 29,051.41 29,041.57 29,051.41 913.0K
12:25 29,051.41 29,052.12 29,051.41 29,052.12 451.4K
12:26 29,052.12 29,058.68 29,052.12 29,058.68 445.6K
12:27 29,057.07 29,058.68 29,057.07 29,058.68 313.9K
12:28 29,057.07 29,058.68 29,057.07 29,057.07 1,489.7K
12:29 29,057.07 29,057.07 29,057.07 29,057.07 6.4K
12:30 29,057.07 29,057.07 29,055.45 29,057.07 80.0K
12:31 29,057.07 29,057.07 29,057.07 29,057.07 24.6K
12:32 29,057.07 29,057.07 29,055.45 29,055.45 136.1K
12:33 29,055.45 29,058.73 29,055.45 29,058.73 177.0K
12:34 29,058.73 29,061.96 29,058.73 29,061.96 1,201.1K
12:35 29,061.96 29,066.12 29,060.35 29,066.12 53.4K
12:36 29,067.74 29,067.74 29,062.90 29,062.90 226.1K
12:37 29,062.90 29,062.90 29,061.13 29,061.13 86.3K
12:38 29,062.75 29,064.36 29,061.78 29,061.78 26.1K
12:39 29,058.56 29,058.56 29,034.81 29,034.81 583.5K
12:40 29,034.81 29,044.50 29,034.81 29,044.50 1,164.6K
12:41 29,044.50 29,044.50 29,036.40 29,036.40 62.9K
12:42 29,038.02 29,049.57 29,038.02 29,043.03 225.0K
12:43 29,043.03 29,047.95 29,043.03 29,047.95 0.7K
12:44 29,042.18 29,077.52 29,042.18 29,077.52 1,375.0K
12:45 29,075.91 29,077.52 29,075.91 29,075.91 981.8K
12:46 29,075.91 29,077.52 29,075.91 29,077.52 1,896.7K
12:47 29,077.52 29,077.52 29,077.52 29,077.52 0.0K
12:48 29,077.52 29,077.52 29,077.52 29,077.52 326.3K
12:49 29,077.52 29,077.52 29,072.68 29,072.68 553.8K
12:50 29,072.68 29,077.52 29,072.68 29,077.52 67.7K
12:51 29,077.52 29,077.52 29,077.52 29,077.52 0.0K
12:52 29,067.84 29,077.52 29,067.84 29,075.91 1,483.4K
12:53 29,075.91 29,077.52 29,075.91 29,077.52 244.9K
12:54 29,074.30 29,074.30 29,074.30 29,074.30 807.0K
12:55 29,071.07 29,071.07 29,069.46 29,069.46 239.9K
12:56 29,066.23 29,066.23 29,066.23 29,066.23 130.5K
12:57 29,071.07 29,077.52 29,071.07 29,077.52 222.8K
12:58 29,060.20 29,073.60 29,060.20 29,073.60 2,269.3K
12:59 29,081.24 29,085.72 29,081.24 29,085.72 176.8K
13:00 29,074.09 29,077.32 29,074.09 29,074.09 1,343.3K
13:01 29,064.41 29,064.41 29,059.57 29,059.57 2,808.7K
13:02 29,058.17 29,058.17 29,056.55 29,058.17 141.3K
13:03 29,056.55 29,069.68 29,056.55 29,069.68 43.9K
13:04 29,076.24 29,081.08 29,076.24 29,077.86 458.2K
13:05 29,077.86 29,077.86 29,077.15 29,077.15 3.0K
13:06 29,077.15 29,086.89 29,077.15 29,086.89 752.6K
13:07 29,077.21 29,078.82 29,077.21 29,078.82 30.8K
13:08 29,042.72 29,060.74 29,042.72 29,060.74 113.0K
13:09 29,061.45 29,073.00 29,061.45 29,073.00 19.2K
13:10 29,073.00 29,087.74 29,073.00 29,087.74 581.2K
13:11 29,087.74 29,095.80 29,087.74 29,095.80 12.3K
13:12 29,082.32 29,085.60 29,082.32 29,085.60 302.1K
13:13 29,085.60 29,100.70 29,085.60 29,100.70 52.5K
13:14 29,102.31 29,105.54 29,072.72 29,087.52 218.4K
13:15 29,089.13 29,089.13 29,085.85 29,085.85 3,045.4K
13:16 29,085.85 29,092.30 29,085.85 29,090.69 142.7K
13:17 29,089.08 29,092.30 29,089.08 29,090.69 632.0K
13:18 29,090.69 29,090.69 29,089.08 29,089.08 64.8K
13:19 29,089.08 29,089.91 29,089.08 29,089.91 214.0K
13:20 29,091.52 29,095.75 29,089.29 29,095.75 779.3K
13:21 29,089.29 29,092.52 29,089.29 29,092.52 253.9K
13:22 29,092.52 29,098.29 29,091.84 29,098.29 859.8K
13:23 29,098.29 29,098.29 29,098.29 29,098.29 0.0K
13:24 29,098.29 29,098.29 29,098.29 29,098.29 154.4K
13:25 29,098.29 29,098.29 29,095.65 29,095.65 48.0K
13:26 29,115.34 29,115.34 29,108.89 29,108.89 78.4K
13:27 29,108.89 29,112.17 29,108.89 29,112.17 335.5K
13:28 29,112.17 29,119.82 29,112.17 29,119.82 349.2K
13:29 29,121.44 29,121.44 29,121.44 29,121.44 302.6K
13:30 29,095.18 29,098.41 29,095.18 29,098.41 850.4K
13:31 29,081.09 29,081.09 29,081.09 29,081.09 0.7K
13:32 29,079.47 29,079.47 29,079.47 29,079.47 12.4K
13:33 29,079.47 29,084.31 29,079.47 29,084.31 4,046.7K
13:34 29,087.59 29,107.28 29,087.59 29,107.28 3.3K
13:35 29,107.28 29,107.28 29,107.28 29,107.28 6.2K
13:36 29,107.28 29,107.28 29,100.83 29,100.83 12.4K
13:37 29,100.83 29,100.83 29,100.83 29,100.83 1.5K
13:38 29,102.44 29,102.44 29,102.44 29,102.44 109.7K
13:39 29,105.67 29,105.67 29,100.75 29,102.36 284.8K
13:40 29,102.36 29,102.36 29,102.36 29,102.36 302.8K
13:41 29,102.36 29,110.10 29,102.36 29,110.10 6.9K
13:42 29,108.48 29,116.94 29,108.48 29,116.94 76.2K
13:43 29,116.94 29,120.31 29,116.94 29,120.31 574.4K
13:44 29,118.70 29,120.31 29,118.70 29,120.31 100.5K
13:45 29,115.47 29,121.92 29,115.47 29,121.14 2,324.3K
13:46 29,129.78 29,134.83 29,129.78 29,134.83 2,082.6K
13:47 29,161.11 29,167.80 29,161.11 29,167.80 640.6K
13:48 29,181.89 29,182.60 29,181.89 29,182.60 431.0K
13:49 29,185.82 29,185.82 29,179.50 29,181.11 898.9K
13:50 29,181.11 29,190.95 29,181.11 29,190.95 19.0K
13:51 29,190.95 29,205.48 29,190.95 29,205.48 12,189.2K
13:52 29,219.98 29,221.59 29,219.98 29,221.59 660.4K
13:53 29,224.82 29,231.28 29,224.82 29,231.28 639.1K
13:54 29,231.28 29,231.28 29,228.05 29,228.05 968.2K
13:55 29,229.66 29,229.66 29,229.66 29,229.66 37.9K
13:56 29,228.05 29,232.89 29,228.05 29,232.89 793.8K
13:57 29,232.89 29,232.89 29,229.66 29,229.66 447.0K
13:58 29,229.66 29,229.66 29,228.05 29,228.05 515.0K
13:59 29,234.50 29,234.50 29,228.05 29,228.05 546.3K
14:00 29,228.05 29,241.91 29,228.05 29,241.91 617.6K
14:01 29,245.14 29,248.16 29,241.91 29,241.91 240.0K
14:02 29,245.14 29,245.14 29,240.30 29,240.30 1,793.5K
14:03 29,240.30 29,241.91 29,212.38 29,212.38 128.1K
14:04 29,212.38 29,217.22 29,212.38 29,217.22 31.0K
14:05 29,218.83 29,224.87 29,214.62 29,224.87 712.2K
14:06 29,224.87 29,254.41 29,224.87 29,253.00 9.4K
14:07 29,249.77 29,253.00 29,249.77 29,253.00 130.5K
14:08 29,254.62 29,256.23 29,254.62 29,256.23 664.8K
14:09 29,256.23 29,256.23 29,244.44 29,244.44 752.4K
14:10 29,244.44 29,247.95 29,244.44 29,245.14 88.2K
14:11 29,247.46 29,247.46 29,241.68 29,243.30 282.0K
14:12 29,248.14 29,249.75 29,246.52 29,246.52 1,161.3K
14:13 29,246.52 29,249.54 29,246.52 29,249.54 44.2K
14:14 29,251.16 29,251.37 29,230.39 29,230.39 1,836.0K
14:15 29,228.51 29,234.97 29,222.79 29,222.79 404.4K
14:16 29,224.40 29,224.40 29,203.84 29,203.84 1,177.7K
14:17 29,203.84 29,215.13 29,203.84 29,215.13 230.1K
14:18 29,216.66 29,238.15 29,215.05 29,238.15 954.4K
14:19 29,247.83 29,253.66 29,247.83 29,253.66 1,309.4K
14:20 29,253.66 29,255.33 29,253.66 29,255.33 779.3K
14:21 29,256.94 29,256.94 29,255.33 29,255.33 592.6K
14:22 29,255.33 29,255.33 29,255.33 29,255.33 211.8K
14:23 29,255.33 29,256.94 29,240.74 29,240.74 258.7K
14:24 29,242.35 29,242.35 29,242.35 29,242.35 201.5K
14:25 29,235.84 29,240.68 29,235.84 29,240.68 1,317.3K
14:26 29,240.68 29,243.91 29,240.68 29,243.91 1,134.7K
14:27 29,243.91 29,245.52 29,243.91 29,245.52 74.8K
14:28 29,245.52 29,245.52 29,243.91 29,243.91 81.1K
14:29 29,243.91 29,243.91 29,243.91 29,243.91 93.5K
14:30 29,243.91 29,243.91 29,243.91 29,243.91 43.7K
14:31 29,240.68 29,240.68 29,234.91 29,234.91 263.3K
14:32 29,230.07 29,231.68 29,230.07 29,231.68 955.2K
14:33 29,234.91 29,239.75 29,234.91 29,236.52 436.4K
14:34 29,257.78 29,264.43 29,257.78 29,264.43 435.9K
14:35 29,266.05 29,272.50 29,264.43 29,272.50 1,945.8K
14:36 29,272.50 29,272.50 29,267.66 29,270.89 545.2K
14:37 29,270.89 29,272.50 29,270.89 29,272.50 45.1K
14:38 29,272.50 29,280.57 29,272.50 29,280.57 1,030.7K
14:39 29,282.18 29,282.18 29,282.18 29,282.18 2,418.4K
14:40 29,282.18 29,282.18 29,274.11 29,274.11 259.7K
14:41 29,274.11 29,274.11 29,274.11 29,274.11 95.0K
14:42 29,274.11 29,274.11 29,274.11 29,274.11 31.2K
14:43 29,274.11 29,281.50 29,274.11 29,281.50 390.6K
14:44 29,279.89 29,279.89 29,259.28 29,259.28 124.7K
14:45 29,260.90 29,260.90 29,252.83 29,252.83 1,891.9K
14:46 29,246.38 29,257.67 29,246.38 29,254.44 1,142.0K
14:47 29,252.68 29,257.52 29,251.07 29,251.07 141.8K
14:48 29,251.07 29,251.07 29,249.45 29,249.45 1,048.3K
14:49 29,265.16 29,265.16 29,260.32 29,260.32 354.6K
14:50 29,260.32 29,260.32 29,258.71 29,258.71 81.0K
14:51 29,245.80 29,255.48 29,245.80 29,255.48 834.9K
14:52 29,260.32 29,265.16 29,255.48 29,265.16 3,406.3K
14:53 29,252.26 29,255.48 29,252.26 29,255.48 187.0K
14:54 29,261.94 29,261.94 29,261.94 29,261.94 374.2K
14:55 29,258.71 29,265.16 29,258.71 29,263.55 237.0K
14:56 29,263.55 29,263.55 29,261.94 29,263.55 58.1K
14:57 29,261.26 29,261.26 29,261.26 29,261.26 35.9K
14:58 29,255.71 29,257.33 29,255.71 29,257.33 281.0K
14:59 29,257.33 29,257.33 29,254.10 29,254.10 211.8K
15:00 29,260.55 29,268.13 29,258.45 29,268.13 462.0K
15:01 29,270.24 29,270.24 29,263.67 29,267.60 4,488.6K
15:02 29,267.60 29,267.60 29,264.38 29,264.38 773.1K
15:03 29,263.67 29,276.00 29,259.54 29,276.00 349.2K
15:04 29,277.61 29,277.61 29,260.29 29,260.29 94.4K
15:05 29,260.29 29,285.68 29,260.29 29,285.68 350.0K
15:06 29,287.29 29,287.29 29,280.84 29,285.68 1,602.8K
15:07 29,285.68 29,285.68 29,269.38 29,269.38 210.0K
15:08 29,267.77 29,267.77 29,266.15 29,266.15 84.5K
15:09 29,266.15 29,266.15 29,266.15 29,266.15 0.0K
15:10 29,266.15 29,269.38 29,266.15 29,269.38 49.9K
15:11 29,269.38 29,274.22 29,264.29 29,265.90 440.4K
15:12 29,281.61 29,283.22 29,281.61 29,283.22 78.9K
15:13 29,280.00 29,280.00 29,261.65 29,261.65 325.1K
15:14 29,261.65 29,261.65 29,238.68 29,241.91 198.7K
15:15 29,241.91 29,243.52 29,241.91 29,241.91 549.8K
15:16 29,241.91 29,247.04 29,241.91 29,247.04 46.3K
15:17 29,238.97 29,247.04 29,238.97 29,240.59 1,509.8K
15:18 29,240.59 29,240.59 29,240.59 29,240.59 6.2K
15:19 29,240.59 29,243.81 29,237.36 29,243.81 143.4K
15:20 29,243.81 29,243.81 29,243.81 29,243.81 153.1K
15:21 29,243.81 29,243.81 29,240.59 29,240.59 410.0K
15:22 29,240.59 29,243.81 29,240.59 29,242.20 34.5K
15:23 29,242.20 29,242.20 29,237.36 29,237.36 692.1K
15:24 29,220.03 29,237.50 29,220.03 29,237.50 1,474.5K
15:25 29,237.50 29,247.29 29,237.50 29,247.29 237.7K
15:26 29,247.29 29,247.29 29,241.46 29,241.46 47.9K
15:27 29,245.18 29,245.18 29,237.06 29,237.06 572.9K
15:28 29,240.28 29,240.28 29,238.67 29,238.67 63.0K
15:29 29,238.67 29,240.28 29,235.36 29,235.36 109.6K
15:30 29,241.82 29,243.43 29,236.87 29,236.87 806.7K
15:31 29,236.87 29,242.49 29,232.02 29,242.49 202.3K
15:32 29,242.49 29,242.49 29,239.26 29,240.67 40.0K
15:33 29,240.67 29,240.67 29,230.73 29,230.73 385.4K
15:34 29,230.73 29,230.73 29,221.96 29,221.96 85.7K
15:35 29,230.73 29,232.35 29,222.67 29,232.35 595.3K
15:36 29,230.73 29,230.73 29,230.03 29,230.03 45.2K
15:37 29,226.80 29,230.03 29,226.80 29,230.03 280.7K
15:38 29,231.64 29,242.42 29,231.64 29,242.42 288.5K
15:39 29,247.26 29,248.88 29,242.42 29,242.42 530.3K
15:40 29,242.42 29,243.13 29,242.42 29,243.13 8.9K
15:41 29,243.13 29,243.13 29,243.13 29,243.13 1,421.6K
15:42 29,241.51 29,241.51 29,224.19 29,224.19 113.1K
15:43 29,217.87 29,217.87 29,215.55 29,215.55 23.4K
15:44 29,222.58 29,225.81 29,220.97 29,225.81 94.1K
15:45 29,229.03 29,229.03 29,227.42 29,227.42 124.7K
15:46 29,229.03 29,229.03 29,229.03 29,229.03 431.7K
15:47 29,229.03 29,229.03 29,227.42 29,229.03 879.2K
15:48 29,225.81 29,227.42 29,220.97 29,220.97 374.6K
15:49 29,220.97 29,231.35 29,220.97 29,231.35 418.5K
15:50 29,231.35 29,231.35 29,213.60 29,213.60 1,464.3K
15:51 29,215.22 29,224.90 29,215.22 29,224.90 249.1K
15:52 29,220.06 29,224.90 29,220.06 29,220.06 448.6K
15:53 29,220.06 29,220.06 29,217.87 29,217.87 121.2K
15:54 29,217.87 29,226.51 29,217.87 29,218.44 394.6K
15:55 29,226.51 29,226.51 29,221.67 29,222.58 318.5K
15:56 29,216.96 29,221.80 29,216.96 29,221.80 156.5K
15:57 29,216.83 29,216.83 29,211.23 29,211.23 5,003.7K
15:58 29,211.23 29,212.84 29,211.23 29,212.84 224.2K
15:59 29,211.23 29,220.91 29,211.23 29,220.91 81.0K
16:00 29,220.91 29,220.91 29,211.23 29,220.91 336.5K
16:01 29,220.91 29,222.53 29,212.84 29,212.84 230.6K
16:02 29,219.30 29,220.91 29,219.30 29,219.30 462.0K
16:03 29,222.53 29,222.53 29,222.53 29,222.53 18.7K
16:04 29,224.14 29,228.98 29,224.14 29,228.98 387.3K
16:05 29,230.59 29,230.59 29,225.75 29,230.59 1,310.0K
16:06 29,225.75 29,225.75 29,225.75 29,225.75 212.0K
16:07 29,228.98 29,228.98 29,228.98 29,228.98 87.3K
16:08 29,228.98 29,228.98 29,228.98 29,228.98 49.9K
16:09 29,208.00 29,224.14 29,208.00 29,224.14 1,588.9K
16:10 29,219.30 29,219.30 29,219.30 29,219.30 43.6K
16:11 29,219.30 29,225.75 29,219.30 29,225.75 143.3K
16:12 29,219.30 29,228.98 29,219.30 29,228.98 237.6K
16:13 29,227.37 29,230.59 29,227.31 29,227.31 1,011.4K
16:14 29,227.31 29,227.31 29,227.31 29,227.31 100.5K
16:15 29,222.47 29,227.31 29,222.47 29,227.31 128.9K
16:16 29,227.31 29,227.31 29,224.08 29,224.08 12.5K
16:17 29,224.08 29,224.08 29,217.63 29,224.08 193.2K
16:18 29,224.08 29,224.08 29,219.24 29,219.24 31.2K
16:19 29,219.24 29,224.08 29,219.24 29,224.08 13.2K
16:20 29,215.96 29,220.80 29,215.96 29,220.80 51.9K
16:21 29,220.80 29,220.80 29,220.80 29,220.80 0.7K
16:22 29,220.80 29,222.42 29,220.80 29,222.42 6.2K
16:23 29,222.42 29,222.42 29,212.74 29,220.80 90.0K
16:24 29,220.80 29,224.03 29,220.80 29,224.03 2,239.4K
16:25 29,224.03 29,224.03 29,217.58 29,217.58 43.6K
16:26 29,217.58 29,217.58 29,217.58 29,217.58 0.0K
16:27 29,219.19 29,225.75 29,219.19 29,225.75 14.1K
16:28 29,225.75 29,225.75 29,212.59 29,212.59 85.2K
16:29 29,212.59 29,217.43 29,212.59 29,217.43 6.2K
16:30 29,217.43 29,226.24 29,217.43 29,226.24 230.4K
16:31 29,226.24 29,226.24 29,226.24 29,226.24 46.1K
16:32 29,227.85 29,227.85 29,211.53 29,211.53 2,180.2K
16:33 29,214.75 29,214.75 29,208.30 29,208.30 106.0K
16:34 29,213.14 29,214.05 29,212.52 29,214.05 70.6K
16:35 29,214.05 29,214.05 29,203.38 29,203.38 32.4K
16:36 29,203.38 29,208.22 29,203.38 29,208.22 6.2K
16:37 29,208.22 29,208.22 29,204.99 29,204.99 6.2K
16:38 29,204.99 29,204.99 29,201.76 29,201.76 436.3K
16:39 29,201.76 29,201.76 29,192.08 29,192.08 2,504.2K
16:40 29,187.24 29,193.70 29,184.02 29,193.70 603.7K
16:41 29,193.70 29,206.60 29,193.70 29,206.60 666.9K
16:42 29,204.99 29,209.21 29,204.99 29,209.21 388.6K
16:43 29,209.21 29,213.22 29,209.21 29,213.22 62.1K
16:44 29,219.78 29,221.40 29,219.78 29,221.40 312.5K
16:45 29,221.40 29,223.01 29,213.33 29,213.33 486.2K
16:46 29,213.33 29,216.61 29,213.33 29,216.61 30.5K
16:47 29,217.29 29,220.52 29,217.29 29,220.52 263.3K
16:48 29,219.64 29,219.64 29,219.64 29,219.64 1,144.6K
16:49 29,214.72 29,214.72 29,206.65 29,206.65 31.8K
16:50 29,211.49 29,211.49 29,209.96 29,209.96 108.0K
16:51 29,209.96 29,209.96 29,195.43 29,195.43 572.6K
16:52 29,195.43 29,197.05 29,195.43 29,197.05 63.6K
16:53 29,187.37 29,195.43 29,187.37 29,190.59 609.9K
16:54 29,190.59 29,192.21 29,185.75 29,192.21 808.0K
16:55 29,188.98 29,188.98 29,174.92 29,174.92 1,500.1K
16:56 29,174.92 29,186.50 29,174.92 29,186.50 74.1K
16:57 29,188.11 29,196.88 29,188.11 29,196.88 112.7K
16:58 29,192.04 29,192.04 29,190.68 29,190.68 875.0K
16:59 29,189.07 29,197.14 29,189.07 29,195.53 363.5K
17:00 29,195.53 29,195.53 29,190.68 29,190.68 55.9K
17:01 29,190.68 29,190.68 29,185.84 29,187.46 207.2K
17:02 29,181.00 29,181.00 29,166.23 29,166.23 770.3K
17:03 29,166.23 29,166.23 29,161.31 29,161.31 171.3K
17:04 29,166.23 29,171.07 29,166.23 29,166.23 865.1K
17:05 29,166.23 29,169.45 29,166.23 29,169.45 13.1K
17:06 29,165.24 29,165.24 29,145.55 29,155.23 734.7K
17:07 29,155.23 29,158.74 29,155.23 29,158.74 0.7K
17:08 29,158.74 29,158.74 29,144.22 29,145.96 643.6K
17:09 29,145.96 29,152.41 29,145.96 29,152.41 38.0K
17:10 29,150.80 29,150.80 29,142.03 29,142.03 602.2K
17:11 29,142.03 29,142.03 29,137.19 29,137.19 434.6K
17:12 29,137.19 29,179.85 29,137.19 29,179.62 75.4K
17:13 29,179.62 29,179.62 29,178.00 29,178.00 193.2K
17:14 29,179.67 29,179.67 29,179.67 29,179.67 615.1K
17:15 29,173.22 29,176.44 29,173.22 29,176.44 41.3K
17:16 29,176.44 29,176.44 29,169.20 29,169.20 63.3K
17:17 29,172.43 29,172.49 29,144.51 29,172.49 384.5K
17:18 29,172.49 29,172.49 29,172.49 29,172.49 6.2K
17:19 29,172.49 29,172.49 29,172.49 29,172.49 0.0K
17:20 29,175.71 29,175.71 29,175.71 29,175.71 6.2K
17:21 29,175.71 29,175.71 29,174.10 29,174.10 6.9K
17:22 29,174.10 29,174.10 29,174.10 29,174.10 0.0K
17:23 29,174.10 29,174.10 29,170.82 29,170.82 25.6K
17:24 29,177.35 29,177.35 29,177.35 29,177.35 9.6K
17:25 29,177.35 29,178.06 29,177.35 29,178.06 1.4K
17:26 29,178.06 29,178.06 29,155.09 29,155.09 35.1K
17:27 29,151.86 29,174.83 29,151.86 29,174.83 120.2K
17:28 29,178.06 29,178.06 29,178.06 29,178.06 250.2K
17:29 29,178.06 29,178.06 29,178.06 29,178.06 6.6K
17:30 29,178.06 29,179.67 29,178.06 29,179.67 18.6K
17:31 29,179.67 29,179.67 29,178.06 29,179.67 18.6K
17:32 29,179.67 29,179.67 29,179.67 29,179.67 1,520.2K
17:33 29,178.06 29,179.67 29,178.06 29,179.67 19.3K
17:34 29,165.73 29,165.73 29,165.73 29,165.73 56.8K
17:35 29,165.73 29,165.73 29,165.73 29,165.73 43.4K
17:36 29,164.11 29,164.11 29,164.11 29,164.11 24.8K
17:37 29,167.34 29,178.89 29,167.34 29,178.89 1,018.8K
17:38 29,178.89 29,178.89 29,176.36 29,176.36 305.3K
17:39 29,176.36 29,177.98 29,176.36 29,177.98 31.0K
17:40 29,177.98 29,177.98 29,176.36 29,176.36 129.2K
17:41 29,176.36 29,176.36 29,163.20 29,163.20 29.3K
17:42 29,163.20 29,163.91 29,163.20 29,163.91 902.0K
17:43 29,163.91 29,163.91 29,162.29 29,162.29 6.2K
17:44 29,163.91 29,163.91 29,163.20 29,163.20 319.7K
17:45 29,163.20 29,163.20 29,163.20 29,163.20 43.4K
17:46 29,163.20 29,164.82 29,163.20 29,164.82 167.5K
17:47 29,164.82 29,168.04 29,164.82 29,168.04 55.8K
17:48 29,168.04 29,168.04 29,166.43 29,166.43 19.3K
17:49 29,168.04 29,168.04 29,168.04 29,168.04 6.2K
17:50 29,168.04 29,168.04 29,168.04 29,168.04 521.2K
17:51 29,168.04 29,180.37 29,168.04 29,180.37 140.8K
17:52 29,180.37 29,180.37 29,175.53 29,175.53 788.0K
17:53 29,180.37 29,180.37 29,175.53 29,175.53 34.5K
17:54 29,180.37 29,190.52 29,174.13 29,190.52 368.1K
17:55 29,184.06 29,184.06 29,184.06 29,184.06 1,055.0K
17:56 29,184.06 29,187.29 29,184.06 29,187.29 6.2K
17:57 29,187.29 29,187.29 29,187.29 29,187.29 6.2K
17:58 29,187.29 29,187.29 29,184.06 29,184.06 99.2K
17:59 29,180.78 29,183.80 29,180.78 29,183.80 26.3K
18:00 29,185.41 29,188.64 29,185.41 29,187.03 614.2K
18:01 29,185.41 29,185.41 29,172.51 29,172.51 824.6K
18:02 29,161.21 29,167.66 29,161.21 29,166.05 4,029.0K
18:03 29,166.05 29,166.05 29,166.05 29,166.05 49.5K
18:04 29,166.05 29,166.05 29,164.44 29,164.44 21.3K
18:05 29,164.44 29,169.57 29,164.44 29,169.57 696.3K
18:06 29,169.57 29,169.57 29,153.43 29,168.66 3,616.0K
18:07 29,168.66 29,168.66 29,168.66 29,168.66 38.5K
18:08 29,168.66 29,168.66 29,164.44 29,168.66 1.4K
18:09 29,168.66 29,173.50 29,168.66 29,173.50 31.0K
18:10 29,169.28 29,173.50 29,167.72 29,167.72 21.4K
18:11 29,167.72 29,167.72 29,167.72 29,167.72 260.9K
18:12 29,167.72 29,167.72 29,140.29 29,140.29 1,819.1K
18:13 29,140.29 29,151.59 29,140.29 29,151.59 20.0K
18:14 29,151.59 29,151.59 29,149.97 29,149.97 61.8K
18:15 29,167.00 29,167.00 29,163.78 29,163.78 389.8K
18:16 29,167.00 29,167.00 29,167.00 29,167.00 38.4K
18:17 29,167.00 29,167.00 29,167.00 29,167.00 1.4K
18:18 29,179.91 29,179.91 29,179.91 29,179.91 1,498.0K
18:19 29,179.91 29,180.96 29,177.10 29,180.96 38.8K
18:20 29,180.96 29,184.19 29,180.96 29,184.19 173.3K
18:21 29,180.96 29,184.19 29,167.78 29,184.19 179.3K
18:22 29,150.81 29,154.82 29,146.70 29,146.70 244.0K
18:23 29,154.76 29,154.76 29,122.77 29,131.05 313.5K
18:24 29,125.43 29,125.43 29,125.43 29,125.43 42.6K
18:25 29,125.43 29,146.24 29,125.43 29,140.46 754.3K
18:26 29,143.56 29,149.34 29,143.56 29,149.34 39.4K
18:27 29,155.66 29,155.66 29,151.94 29,151.94 70.2K
18:28 29,150.33 29,150.33 29,146.11 29,146.11 68.6K
18:29 29,151.03 29,151.03 29,151.03 29,151.03 15.1K
18:30 29,151.03 29,154.05 29,151.03 29,154.05 535.5K
18:31 29,154.05 29,162.17 29,154.05 29,162.17 74.4K
18:32 29,162.17 29,165.45 29,162.17 29,165.45 1.7K
18:33 29,165.45 29,166.16 29,165.45 29,166.16 53.1K
18:34 29,164.54 29,166.16 29,164.54 29,164.54 147.1K
18:35 29,164.54 29,166.16 29,164.54 29,166.16 80.4K
18:36 29,154.61 29,154.61 29,150.39 29,150.39 81.4K
18:37 29,150.39 29,178.52 29,150.39 29,175.70 390.1K
18:38 29,178.52 29,184.68 29,178.52 29,181.87 33.4K
18:39 29,183.48 29,183.48 29,181.87 29,181.87 396.9K
18:40 29,181.87 29,181.87 29,181.87 29,181.87 0.7K
18:51 29,243.40 29,243.40 29,243.40 29,243.40 1,039.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし