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 29,246.63 29,246.63 29,246.63 29,246.63 6.2K
09:51 29,246.63 29,246.63 29,241.79 29,241.79 117.6K
09:52 29,241.79 29,241.79 29,241.79 29,241.79 0.0K
09:53 29,245.02 29,245.02 29,233.06 29,233.06 561.0K
09:54 29,233.06 29,233.06 29,233.06 29,233.06 12.4K
09:55 29,233.06 29,233.06 29,233.06 29,233.06 0.0K
09:56 29,231.45 29,231.66 29,230.04 29,231.66 231.1K
09:57 29,231.66 29,231.66 29,228.43 29,228.43 130.0K
09:58 29,228.43 29,254.76 29,228.43 29,254.76 52.0K
09:59 29,254.76 29,254.76 29,253.14 29,253.14 117.6K
10:00 29,253.14 29,253.14 29,253.14 29,253.14 114.1K
10:01 29,269.55 29,271.16 29,266.27 29,266.27 172.6K
10:02 29,254.76 29,254.76 29,253.14 29,254.55 89.7K
10:03 29,254.55 29,267.68 29,254.55 29,267.68 107.3K
10:04 29,267.68 29,269.29 29,267.68 29,267.88 55.5K
10:05 29,269.50 29,275.95 29,269.50 29,275.95 334.0K
10:06 29,272.72 29,275.74 29,270.90 29,275.74 143.9K
10:07 29,275.74 29,275.74 29,270.90 29,270.90 41.7K
10:08 29,270.90 29,274.13 29,270.90 29,274.13 298.7K
10:09 29,274.13 29,274.13 29,266.06 29,266.06 98.0K
10:10 29,266.06 29,266.06 29,256.59 29,256.59 196.0K
10:11 29,259.61 29,261.22 29,257.99 29,261.22 123.8K
10:12 29,257.99 29,257.99 29,257.99 29,257.99 81.2K
10:13 29,257.99 29,261.22 29,257.99 29,261.22 61.8K
10:14 29,261.22 29,275.95 29,259.81 29,275.95 1,912.7K
10:15 29,285.63 29,285.63 29,280.79 29,280.79 551.7K
10:16 29,280.79 29,280.79 29,263.04 29,263.04 43.3K
10:17 29,268.91 29,270.32 29,268.70 29,268.70 304.8K
10:18 29,267.30 29,271.93 29,260.64 29,271.93 616.4K
10:19 29,275.16 29,280.29 29,275.16 29,280.29 709.8K
10:20 29,280.29 29,280.29 29,278.67 29,278.67 49.5K
10:21 29,278.67 29,278.67 29,266.34 29,267.96 240.3K
10:22 29,252.72 29,263.53 29,249.00 29,263.53 53.0K
10:23 29,266.76 29,268.37 29,266.76 29,268.37 128.9K
10:24 29,269.07 29,269.07 29,264.23 29,264.23 20.7K
10:25 29,264.23 29,264.23 29,254.39 29,254.39 14.0K
10:26 29,254.39 29,262.54 29,254.39 29,259.31 150.2K
10:27 29,259.31 29,264.15 29,259.31 29,259.31 1,276.8K
10:28 29,247.38 29,247.38 29,239.73 29,239.73 833.9K
10:29 29,239.73 29,239.73 29,239.03 29,239.03 421.1K
10:30 29,243.87 29,271.03 29,240.64 29,271.03 75.2K
10:31 29,269.42 29,271.03 29,269.42 29,271.03 37.2K
10:32 29,271.03 29,330.10 29,271.03 29,322.15 436.0K
10:33 29,325.68 29,325.68 29,313.07 29,316.68 1,290.6K
10:34 29,310.23 29,310.23 29,289.63 29,289.63 1,549.3K
10:35 29,289.63 29,289.63 29,283.07 29,283.07 86.2K
10:36 29,304.26 29,304.26 29,296.08 29,296.08 784.6K
10:37 29,268.32 29,274.65 29,268.32 29,274.65 239.4K
10:38 29,274.65 29,284.50 29,274.65 29,284.50 69.8K
10:39 29,295.49 29,300.33 29,295.49 29,295.49 640.1K
10:40 29,295.49 29,301.12 29,295.49 29,301.12 50.2K
10:41 29,301.12 29,309.19 29,301.12 29,309.19 13.1K
10:42 29,309.19 29,309.19 29,289.50 29,289.50 19.0K
10:43 29,274.60 29,274.60 29,269.71 29,269.71 346.0K
10:44 29,278.15 29,278.15 29,278.15 29,278.15 75.4K
10:45 29,269.01 29,276.04 29,269.01 29,276.04 74.3K
10:46 29,271.12 29,276.04 29,271.12 29,276.04 11.7K
10:47 29,276.04 29,282.49 29,276.04 29,282.49 55.8K
10:48 29,276.04 29,286.48 29,276.04 29,286.48 102.4K
10:49 29,286.48 29,286.48 29,281.64 29,281.64 22.1K
10:50 29,281.64 29,292.89 29,280.02 29,292.89 202.0K
10:51 29,296.40 29,301.95 29,296.40 29,301.95 85.0K
10:52 29,298.72 29,301.95 29,298.72 29,301.95 82.1K
10:53 29,298.72 29,298.72 29,293.09 29,293.09 225.2K
10:54 29,293.09 29,293.09 29,289.87 29,289.87 136.3K
10:55 29,289.87 29,347.91 29,273.33 29,347.91 225.3K
10:56 29,347.91 29,347.91 29,326.50 29,326.50 13.9K
10:57 29,326.50 29,326.50 29,326.50 29,326.50 69.9K
10:58 29,326.50 29,326.50 29,324.89 29,324.89 18.6K
10:59 29,320.96 29,320.96 29,309.41 29,309.41 71.7K
11:00 29,325.82 29,325.82 29,325.82 29,325.82 0.8K
11:01 29,320.97 29,320.97 29,320.97 29,320.97 63.0K
11:02 29,320.97 29,320.97 29,316.13 29,316.13 148.7K
11:03 29,316.13 29,316.13 29,316.13 29,316.13 0.8K
11:04 29,332.71 29,333.59 29,332.71 29,333.59 106.5K
11:05 29,333.59 29,333.59 29,323.03 29,323.03 34.6K
11:06 29,323.03 29,339.85 29,323.03 29,339.85 239.0K
11:07 29,339.65 29,339.65 29,338.03 29,338.03 93.1K
11:08 29,341.26 29,350.07 29,341.26 29,350.07 115.9K
11:09 29,350.07 29,350.07 29,350.07 29,350.07 0.0K
11:10 29,323.81 29,323.81 29,315.87 29,315.87 18.1K
11:11 29,315.87 29,315.87 29,315.87 29,315.87 0.7K
11:12 29,342.12 29,342.12 29,317.41 29,321.63 711.9K
11:13 29,321.63 29,333.18 29,321.63 29,333.18 97.4K
11:14 29,333.18 29,333.18 29,313.49 29,313.49 0.8K
11:15 29,308.78 29,308.78 29,307.16 29,307.16 291.8K
11:16 29,307.16 29,307.16 29,282.50 29,288.83 105.9K
11:17 29,290.44 29,319.19 29,290.44 29,319.19 35.9K
11:18 29,319.19 29,319.19 29,319.19 29,319.19 0.0K
11:19 29,319.19 29,319.19 29,319.19 29,319.19 18.6K
11:20 29,312.86 29,319.19 29,312.86 29,319.19 21.5K
11:21 29,319.19 29,319.19 29,319.19 29,319.19 0.0K
11:22 29,319.19 29,336.80 29,319.19 29,335.19 22.2K
11:23 29,335.19 29,337.51 29,335.19 29,337.51 88.8K
11:24 29,332.59 29,332.59 29,330.97 29,330.97 68.6K
11:25 29,321.28 29,335.97 29,318.00 29,335.97 912.5K
11:26 29,341.74 29,341.74 29,340.13 29,340.13 28.8K
11:27 29,338.52 29,338.52 29,312.26 29,312.26 89.1K
11:28 29,312.26 29,312.26 29,312.26 29,312.26 3.5K
11:29 29,312.26 29,313.88 29,312.26 29,313.88 6.2K
11:30 29,313.88 29,313.88 29,296.55 29,308.07 52.4K
11:31 29,308.07 29,308.07 29,308.07 29,308.07 0.0K
11:32 29,302.29 29,303.91 29,302.29 29,303.91 86.9K
11:33 29,303.91 29,303.91 29,303.91 29,303.91 6.2K
11:34 29,303.20 29,303.20 29,303.20 29,303.20 4.3K
11:35 29,303.20 29,303.20 29,303.20 29,303.20 117.8K
11:36 29,303.20 29,317.43 29,301.59 29,317.43 168.5K
11:37 29,311.65 29,311.65 29,311.65 29,311.65 25.3K
11:38 29,295.28 29,295.28 29,290.56 29,290.56 427.7K
11:39 29,290.56 29,299.56 29,290.56 29,299.56 172.1K
11:40 29,299.56 29,299.56 29,288.95 29,288.95 136.3K
11:41 29,283.17 29,284.78 29,283.17 29,284.78 838.7K
11:42 29,284.78 29,297.07 29,282.88 29,282.88 906.7K
11:43 29,281.27 29,288.66 29,281.27 29,287.04 77.3K
11:44 29,295.51 29,300.35 29,295.51 29,300.35 1,470.2K
11:45 29,300.35 29,303.58 29,300.35 29,301.96 74.4K
11:46 29,297.12 29,297.12 29,297.12 29,297.12 58.0K
11:47 29,297.12 29,297.12 29,297.12 29,297.12 46.0K
11:48 29,297.12 29,297.17 29,292.33 29,297.17 320.6K
11:49 29,297.17 29,297.17 29,297.17 29,297.17 37.2K
11:50 29,295.56 29,297.17 29,295.56 29,297.17 130.7K
11:51 29,297.17 29,297.17 29,297.17 29,297.17 17.2K
11:52 29,297.17 29,298.78 29,288.94 29,288.94 15.7K
11:53 29,288.94 29,288.94 29,280.76 29,282.37 77.2K
11:54 29,275.81 29,275.81 29,272.30 29,272.30 10.1K
11:55 29,276.31 29,276.31 29,273.02 29,274.64 198.6K
11:56 29,269.01 29,269.01 29,265.73 29,265.73 262.2K
11:57 29,265.73 29,277.68 29,265.73 29,277.68 48.4K
11:58 29,277.68 29,277.68 29,276.07 29,276.28 21.4K
11:59 29,276.28 29,294.35 29,274.66 29,294.35 60.8K
12:00 29,294.35 29,294.35 29,281.00 29,290.84 353.1K
12:01 29,290.84 29,290.84 29,290.34 29,290.34 598.2K
12:02 29,290.34 29,290.34 29,280.79 29,282.40 93.7K
12:03 29,282.40 29,288.23 29,282.40 29,288.23 521.4K
12:04 29,289.85 29,289.85 29,289.85 29,289.85 427.7K
12:05 29,289.85 29,289.85 29,289.85 29,289.85 6.9K
12:06 29,291.46 29,291.46 29,289.85 29,289.85 49.6K
12:07 29,278.30 29,278.30 29,278.30 29,278.30 5.9K
12:08 29,279.91 29,279.91 29,278.30 29,279.91 31.7K
12:09 29,302.76 29,302.76 29,302.76 29,302.76 9,717.4K
12:10 29,302.76 29,302.76 29,302.76 29,302.76 105.5K
12:11 29,301.14 29,301.14 29,299.53 29,299.53 229.6K
12:12 29,299.53 29,299.53 29,292.37 29,292.37 88.2K
12:13 29,300.44 29,300.44 29,294.81 29,294.81 529.5K
12:14 29,294.81 29,296.43 29,294.81 29,296.43 349.1K
12:15 29,296.43 29,296.43 29,293.20 29,293.20 623.6K
12:16 29,293.20 29,299.66 29,293.20 29,299.66 180.1K
12:17 29,299.66 29,299.66 29,299.66 29,299.66 12.4K
12:18 29,301.27 29,301.27 29,279.10 29,279.10 173.7K
12:19 29,279.10 29,296.43 29,279.10 29,296.43 40.8K
12:20 29,297.13 29,299.53 29,297.13 29,299.53 550.5K
12:21 29,297.13 29,297.13 29,297.13 29,297.13 281.3K
12:22 29,297.13 29,297.13 29,297.13 29,297.13 62.1K
12:23 29,297.13 29,298.74 29,297.13 29,298.74 13.2K
12:24 29,312.54 29,315.77 29,312.54 29,315.77 1,003.4K
12:25 29,320.61 29,322.22 29,317.38 29,317.38 223.7K
12:26 29,312.54 29,312.54 29,312.54 29,312.54 596.2K
12:27 29,312.54 29,312.54 29,312.54 29,312.54 478.2K
12:28 29,312.54 29,312.54 29,312.54 29,312.54 0.0K
12:29 29,312.54 29,312.54 29,310.93 29,312.54 136.6K
12:30 29,312.54 29,312.54 29,302.86 29,302.86 12.4K
12:31 29,306.09 29,311.01 29,306.09 29,311.01 25.6K
12:32 29,311.01 29,311.01 29,297.80 29,297.80 118.3K
12:33 29,292.96 29,293.66 29,292.96 29,293.66 44.8K
12:34 29,293.66 29,298.50 29,293.66 29,298.50 148.9K
12:35 29,318.19 29,318.19 29,313.97 29,313.97 111.8K
12:36 29,313.97 29,313.97 29,313.97 29,313.97 12.4K
12:37 29,313.97 29,313.97 29,312.36 29,313.97 24.8K
12:38 29,313.97 29,313.97 29,312.36 29,312.36 72.0K
12:39 29,305.79 29,313.86 29,305.79 29,312.25 1,404.9K
12:40 29,312.25 29,325.16 29,312.25 29,317.09 26,866.3K
12:41 29,333.23 29,341.29 29,333.23 29,341.29 8,925.6K
12:42 29,341.29 29,346.13 29,339.68 29,346.13 4,027.2K
12:43 29,345.43 29,345.43 29,324.45 29,324.45 3,021.8K
12:44 29,318.00 29,318.00 29,318.00 29,318.00 548.9K
12:45 29,324.56 29,324.56 29,323.86 29,323.86 1,340.1K
12:46 29,319.02 29,335.16 29,319.02 29,335.16 1,131.0K
12:47 29,336.77 29,336.77 29,335.16 29,335.16 632.7K
12:48 29,335.16 29,335.16 29,326.15 29,326.15 180.1K
12:49 29,326.15 29,326.15 29,326.15 29,326.15 69.2K
12:50 29,329.44 29,331.05 29,329.44 29,331.05 114.4K
12:51 29,344.26 29,345.87 29,344.26 29,345.87 163.4K
12:52 29,345.87 29,349.10 29,345.87 29,349.10 16.6K
12:53 29,349.10 29,349.10 29,345.87 29,345.87 51.2K
12:54 29,345.87 29,347.49 29,345.87 29,347.49 18.7K
12:55 29,347.49 29,347.49 29,347.49 29,347.49 230.2K
12:56 29,347.49 29,349.10 29,347.49 29,349.10 6.9K
12:57 29,349.10 29,350.71 29,349.10 29,350.71 6.2K
12:58 29,350.71 29,353.29 29,343.45 29,349.90 288.8K
12:59 29,349.90 29,349.90 29,348.29 29,348.50 156.8K
13:00 29,349.20 29,349.20 29,344.36 29,344.36 12.8K
13:01 29,344.36 29,347.59 29,344.36 29,347.59 13.2K
13:02 29,347.59 29,347.59 29,347.59 29,347.59 14.0K
13:03 29,347.59 29,347.59 29,342.74 29,342.74 217.8K
13:04 29,329.84 29,329.84 29,323.38 29,323.38 8,666.0K
13:05 29,319.60 29,319.60 29,316.38 29,316.38 169.2K
13:06 29,316.38 29,316.38 29,300.29 29,300.29 738.5K
13:07 29,303.52 29,303.52 29,300.29 29,301.20 104.3K
13:08 29,301.20 29,301.20 29,282.17 29,282.17 4,543.4K
13:09 29,281.18 29,296.91 29,281.18 29,296.91 199.0K
13:10 29,299.20 29,299.20 29,292.75 29,292.75 454.3K
13:11 29,292.75 29,292.75 29,288.03 29,288.03 91.7K
13:12 29,288.03 29,293.81 29,274.87 29,274.87 43.7K
13:13 29,274.87 29,292.19 29,274.87 29,292.19 127.8K
13:14 29,292.19 29,292.19 29,276.53 29,276.53 34.4K
13:15 29,266.85 29,272.56 29,266.85 29,270.45 2,661.7K
13:16 29,270.45 29,270.45 29,270.45 29,270.45 12.4K
13:17 29,270.45 29,270.45 29,270.45 29,270.45 193.7K
13:18 29,270.45 29,270.45 29,270.45 29,270.45 82.0K
13:19 29,265.61 29,275.45 29,265.61 29,275.45 124.7K
13:20 29,270.17 29,273.40 29,270.17 29,273.40 28.4K
13:21 29,273.40 29,273.40 29,273.40 29,273.40 37.2K
13:22 29,273.40 29,273.40 29,258.62 29,261.90 59.3K
13:23 29,265.13 29,265.13 29,261.90 29,265.13 31.0K
13:24 29,261.90 29,266.74 29,261.90 29,266.74 179.7K
13:25 29,260.29 29,271.58 29,260.29 29,271.58 557.6K
13:26 29,281.52 29,291.20 29,281.52 29,286.36 1,464.4K
13:27 29,281.52 29,294.43 29,281.52 29,292.81 273.0K
13:28 29,292.81 29,296.04 29,292.81 29,296.04 136.6K
13:29 29,293.93 29,293.93 29,289.01 29,289.01 12.5K
13:30 29,289.01 29,289.01 29,284.32 29,284.32 86.5K
13:31 29,284.32 29,284.32 29,282.21 29,282.21 592.7K
13:32 29,272.37 29,275.88 29,271.04 29,271.04 122.5K
13:33 29,271.04 29,272.66 29,271.04 29,272.66 24.8K
13:34 29,282.50 29,282.50 29,282.50 29,282.50 35.2K
13:35 29,282.50 29,282.50 29,282.50 29,282.50 6.2K
13:36 29,282.50 29,282.50 29,282.50 29,282.50 0.7K
13:37 29,277.66 29,282.50 29,277.66 29,282.50 31.0K
13:38 29,261.31 29,269.37 29,261.31 29,269.37 164.3K
13:39 29,269.37 29,269.37 29,267.97 29,267.97 6.9K
13:40 29,267.97 29,272.19 29,267.97 29,272.19 69.0K
13:41 29,272.19 29,272.19 29,267.06 29,267.06 38.6K
13:42 29,267.06 29,268.67 29,267.06 29,267.06 136.5K
13:43 29,265.65 29,267.26 29,262.14 29,262.14 72.4K
13:44 29,262.14 29,266.98 29,262.14 29,266.98 1,533.2K
13:45 29,266.98 29,266.98 29,263.54 29,263.54 57.2K
13:46 29,263.54 29,270.00 29,263.54 29,264.37 151.2K
13:47 29,270.00 29,270.00 29,270.00 29,270.00 87.6K
13:48 29,268.38 29,268.38 29,268.38 29,268.38 43.5K
13:49 29,253.86 29,255.47 29,253.86 29,253.86 440.3K
13:50 29,259.54 29,259.54 29,249.86 29,249.86 3,177.2K
13:51 29,256.32 29,259.60 29,256.32 29,257.49 193.0K
13:52 29,257.49 29,264.52 29,257.49 29,264.52 80.6K
13:53 29,262.91 29,262.91 29,251.36 29,251.36 8,160.0K
13:54 29,251.36 29,251.36 29,248.13 29,248.13 248.9K
13:55 29,248.13 29,249.74 29,246.52 29,248.13 551.3K
13:56 29,246.52 29,249.74 29,246.52 29,246.52 2,204.7K
13:57 29,246.52 29,249.74 29,242.71 29,242.71 236.1K
13:58 29,242.71 29,242.71 29,242.71 29,242.71 272.6K
13:59 29,247.55 29,247.55 29,241.10 29,241.10 49.6K
14:00 29,277.03 29,278.65 29,268.97 29,268.97 16,886.6K
14:01 29,268.97 29,268.97 29,243.83 29,250.28 3,210.4K
14:02 29,250.28 29,259.96 29,240.44 29,240.44 2,291.4K
14:03 29,237.21 29,247.83 29,227.53 29,247.83 12,849.0K
14:04 29,262.35 29,262.35 29,251.05 29,252.95 425.7K
14:05 29,259.41 29,261.02 29,259.41 29,259.41 552.8K
14:06 29,259.41 29,259.41 29,257.80 29,259.41 93.2K
14:07 29,259.41 29,259.41 29,254.57 29,259.41 155.3K
14:08 29,253.63 29,253.63 29,252.02 29,252.02 348.6K
14:09 29,257.80 29,258.48 29,252.02 29,256.86 559.5K
14:10 29,256.86 29,262.00 29,256.86 29,262.00 45.6K
14:11 29,262.00 29,271.68 29,262.00 29,271.68 2,213.8K
14:12 29,273.29 29,281.52 29,273.29 29,279.91 238.7K
14:13 29,286.37 29,305.73 29,286.37 29,305.73 13,669.4K
14:14 29,305.73 29,307.34 29,302.50 29,307.34 997.8K
14:15 29,307.34 29,313.06 29,293.37 29,293.37 662.7K
14:16 29,294.99 29,305.24 29,289.79 29,289.79 1,063.9K
14:17 29,289.79 29,310.93 29,289.79 29,306.09 2,217.2K
14:18 29,306.09 29,326.05 29,302.86 29,326.05 1,193.2K
14:19 29,323.44 29,357.79 29,323.44 29,357.79 491.1K
14:20 29,352.95 29,357.79 29,339.77 29,341.39 1,552.5K
14:21 29,341.39 29,341.39 29,337.25 29,337.25 59.7K
14:22 29,343.02 29,343.02 29,272.27 29,272.27 2,243.5K
14:23 29,270.66 29,270.66 29,269.05 29,269.05 139.4K
14:24 29,269.05 29,269.05 29,269.05 29,269.05 130.9K
14:25 29,269.05 29,269.05 29,260.98 29,260.98 174.5K
14:26 29,261.66 29,261.66 29,253.59 29,253.59 193.8K
14:27 29,253.59 29,253.59 29,253.59 29,253.59 6.2K
14:28 29,251.98 29,260.96 29,251.98 29,260.96 133.2K
14:29 29,255.83 29,257.44 29,252.60 29,252.60 423.2K
14:30 29,255.83 29,259.05 29,255.83 29,259.05 561.0K
14:31 29,267.12 29,267.12 29,262.28 29,262.28 972.7K
14:32 29,264.92 29,264.92 29,256.85 29,256.85 205.7K
14:33 29,256.85 29,256.85 29,249.22 29,249.22 564.4K
14:34 29,249.92 29,251.53 29,245.08 29,245.08 26.3K
14:35 29,237.01 29,241.85 29,237.01 29,241.85 213.0K
14:36 29,245.08 29,245.08 29,245.08 29,245.08 43.6K
14:37 29,245.08 29,253.26 29,245.08 29,253.26 227.9K
14:38 29,253.26 29,253.26 29,253.26 29,253.26 423.5K
14:39 29,253.26 29,253.26 29,244.90 29,244.90 548.6K
14:40 29,244.90 29,244.90 29,238.34 29,243.96 72.1K
14:41 29,243.96 29,243.96 29,235.45 29,235.45 253.3K
14:42 29,236.15 29,239.90 29,236.15 29,239.90 31.9K
14:43 29,245.68 29,258.67 29,245.68 29,258.67 1,013.3K
14:44 29,258.67 29,258.67 29,251.51 29,257.26 1,296.8K
14:45 29,257.26 29,257.26 29,249.19 29,249.19 62.9K
14:46 29,258.67 29,258.67 29,249.90 29,249.90 167.3K
14:47 29,249.90 29,249.90 29,242.51 29,244.12 35.5K
14:48 29,242.51 29,243.21 29,242.51 29,243.21 51.9K
14:49 29,244.83 29,245.53 29,243.91 29,243.91 31.8K
14:50 29,245.53 29,247.99 29,245.53 29,247.99 171.5K
14:51 29,247.99 29,247.99 29,247.99 29,247.99 49.8K
14:52 29,247.99 29,252.83 29,247.99 29,247.99 268.4K
14:53 29,250.63 29,250.63 29,250.63 29,250.63 19.5K
14:54 29,250.63 29,250.63 29,250.63 29,250.63 69.1K
14:55 29,250.63 29,250.63 29,250.63 29,250.63 0.0K
14:56 29,256.40 29,258.02 29,256.40 29,258.02 95.7K
14:57 29,258.02 29,266.08 29,258.02 29,266.08 805.5K
14:58 29,266.08 29,266.08 29,253.75 29,253.75 6.6K
14:59 29,253.75 29,253.75 29,253.75 29,253.75 6.2K
15:00 29,250.52 29,253.75 29,248.91 29,248.91 219.3K
15:01 29,250.52 29,250.52 29,250.52 29,250.52 18.7K
15:02 29,248.91 29,248.91 29,231.58 29,237.36 333.2K
15:03 29,235.74 29,235.74 29,232.52 29,233.40 219.3K
15:04 29,228.56 29,228.56 29,226.45 29,226.45 411.9K
15:05 29,226.45 29,229.73 29,226.45 29,226.50 31.5K
15:06 29,226.50 29,226.50 29,223.22 29,223.22 2.3K
15:07 29,223.22 29,224.10 29,223.22 29,224.10 144.1K
15:08 29,227.33 29,227.33 29,224.10 29,224.10 49.7K
15:09 29,224.10 29,224.10 29,224.10 29,224.10 0.0K
15:10 29,224.10 29,224.10 29,224.10 29,224.10 2.1K
15:11 29,225.71 29,226.21 29,224.10 29,226.21 93.9K
15:12 29,229.49 29,229.49 29,213.08 29,213.99 75.0K
15:13 29,213.99 29,213.99 29,213.99 29,213.99 3.5K
15:14 29,213.99 29,213.99 29,213.99 29,213.99 417.7K
15:15 29,225.29 29,225.29 29,220.45 29,220.45 161.8K
15:16 29,233.57 29,233.57 29,227.12 29,227.12 120.6K
15:17 29,227.12 29,227.12 29,227.12 29,227.12 37.3K
15:18 29,227.12 29,227.12 29,227.12 29,227.12 6.2K
15:19 29,233.57 29,233.57 29,220.45 29,221.15 65.3K
15:20 29,221.15 29,221.15 29,219.54 29,219.54 273.7K
15:21 29,219.54 29,219.54 29,215.13 29,215.13 162.6K
15:22 29,215.13 29,223.90 29,215.13 29,223.90 1,890.0K
15:23 29,223.90 29,231.13 29,218.36 29,231.13 190.9K
15:24 29,231.13 29,234.35 29,227.90 29,234.35 3,325.7K
15:25 29,234.35 29,247.48 29,234.35 29,247.48 169.5K
15:26 29,247.48 29,247.48 29,245.87 29,247.48 386.1K
15:27 29,247.48 29,247.48 29,247.48 29,247.48 268.5K
15:28 29,247.48 29,247.48 29,245.87 29,245.87 35.8K
15:29 29,247.48 29,247.48 29,239.95 29,239.95 41.1K
15:30 29,239.95 29,239.95 29,239.95 29,239.95 74.7K
15:31 29,239.95 29,244.11 29,237.94 29,237.94 72.3K
15:32 29,237.94 29,239.55 29,237.94 29,239.55 87.9K
15:33 29,242.84 29,242.84 29,242.84 29,242.84 1,326.7K
15:34 29,241.22 29,241.22 29,238.00 29,238.00 541.7K
15:35 29,238.00 29,238.00 29,238.00 29,238.00 0.0K
15:36 29,238.00 29,238.00 29,238.00 29,238.00 0.8K
15:37 29,239.61 29,241.22 29,238.00 29,241.22 68.5K
15:38 29,241.22 29,241.22 29,239.61 29,239.61 18.7K
15:39 29,239.61 29,239.61 29,238.91 29,238.91 50.5K
15:40 29,238.91 29,249.75 29,236.59 29,249.75 103.3K
15:41 29,249.75 29,249.75 29,248.14 29,248.14 37.4K
15:42 29,248.14 29,249.75 29,243.24 29,243.24 69.3K
15:43 29,243.24 29,243.24 29,243.24 29,243.24 329.9K
15:44 29,243.24 29,246.47 29,243.24 29,246.47 311.3K
15:45 29,245.77 29,245.77 29,238.50 29,238.50 65.0K
15:46 29,235.27 29,238.50 29,233.66 29,233.66 404.6K
15:47 29,233.66 29,233.66 29,233.66 29,233.66 25.6K
15:48 29,228.71 29,228.71 29,223.87 29,223.87 182.2K
15:49 29,223.87 29,227.15 29,223.87 29,227.15 36.2K
15:50 29,227.15 29,227.15 29,225.54 29,225.54 62.2K
15:51 29,225.54 29,230.38 29,225.54 29,230.38 124.5K
15:52 29,231.99 29,235.22 29,228.76 29,235.22 74.7K
15:53 29,232.41 29,232.41 29,225.95 29,230.79 183.7K
15:54 29,230.79 29,232.41 29,230.79 29,232.41 118.3K
15:55 29,232.41 29,232.41 29,225.95 29,232.41 24.9K
15:56 29,232.41 29,236.60 29,232.41 29,236.60 70.0K
15:57 29,230.14 29,234.31 29,230.14 29,234.31 26.0K
15:58 29,234.31 29,234.31 29,231.02 29,231.02 69.3K
15:59 29,231.02 29,235.86 29,231.02 29,235.86 31.1K
16:00 29,234.25 29,234.25 29,193.04 29,193.04 363.3K
16:01 29,196.27 29,196.27 29,193.04 29,193.04 1,047.2K
16:02 29,193.04 29,195.77 29,190.93 29,195.77 96.2K
16:03 29,195.77 29,195.77 29,185.16 29,185.16 83.7K
16:04 29,186.77 29,186.77 29,179.38 29,179.38 250.1K
16:05 29,189.38 29,189.38 29,180.32 29,180.32 536.6K
16:06 29,186.10 29,186.10 29,186.10 29,186.10 24.9K
16:07 29,186.10 29,186.10 29,186.10 29,186.10 6.2K
16:08 29,190.32 29,191.93 29,190.32 29,191.93 63.7K
16:09 29,191.93 29,191.93 29,185.48 29,185.48 34.0K
16:10 29,193.54 29,193.54 29,191.93 29,191.93 660.1K
16:11 29,187.09 29,188.91 29,184.07 29,184.07 296.0K
16:12 29,185.68 29,185.68 29,184.07 29,184.07 94.0K
16:13 29,184.95 29,184.95 29,183.34 29,183.34 165.0K
16:14 29,181.26 29,181.26 29,177.33 29,177.33 659.8K
16:15 29,178.94 29,178.94 29,178.94 29,178.94 20.1K
16:16 29,178.94 29,182.46 29,178.94 29,179.23 911.8K
16:17 29,184.07 29,184.07 29,184.07 29,184.07 37.3K
16:18 29,184.95 29,192.00 29,184.95 29,192.00 80.5K
16:19 29,188.77 29,192.00 29,188.77 29,188.77 168.0K
16:20 29,188.77 29,193.61 29,188.77 29,193.61 143.8K
16:21 29,193.61 29,193.61 29,192.00 29,192.00 112.0K
16:22 29,192.00 29,192.00 29,188.77 29,192.00 78.9K
16:23 29,189.18 29,189.18 29,185.96 29,185.96 31.8K
16:24 29,185.96 29,185.96 29,184.34 29,184.34 18.7K
16:25 29,184.34 29,190.91 29,184.34 29,190.91 82.4K
16:26 29,190.91 29,190.91 29,184.34 29,184.34 436.1K
16:27 29,174.66 29,174.66 29,173.05 29,173.05 4,087.8K
16:28 29,173.05 29,179.61 29,173.05 29,179.61 16.5K
16:29 29,182.84 29,182.84 29,178.00 29,178.00 37.3K
16:30 29,178.00 29,178.00 29,176.38 29,176.38 147.9K
16:31 29,176.38 29,178.00 29,176.38 29,178.00 167.8K
16:32 29,175.97 29,175.97 29,175.97 29,175.97 563.4K
16:33 29,175.97 29,175.97 29,171.70 29,171.70 275.0K
16:34 29,171.70 29,171.70 29,165.92 29,165.92 18.0K
16:35 29,165.92 29,165.92 29,157.86 29,157.86 172.7K
16:36 29,157.86 29,157.86 29,157.86 29,157.86 186.3K
16:37 29,162.70 29,162.70 29,152.08 29,152.08 79.6K
16:38 29,152.08 29,156.92 29,152.08 29,156.92 136.6K
16:39 29,152.08 29,152.08 29,146.95 29,146.95 137.3K
16:40 29,146.95 29,146.95 29,146.95 29,146.95 0.7K
16:41 29,138.89 29,138.89 29,131.25 29,131.25 588.0K
16:42 29,132.13 29,132.13 29,130.51 29,130.51 75.3K
16:43 29,149.45 29,152.68 29,149.45 29,152.68 406.8K
16:44 29,155.91 29,155.91 29,155.91 29,155.91 40.0K
16:45 29,155.91 29,155.91 29,155.91 29,155.91 6.2K
16:46 29,155.91 29,155.91 29,154.29 29,154.29 28.2K
16:47 29,154.29 29,155.91 29,149.45 29,149.45 385.2K
16:48 29,149.45 29,149.45 29,149.45 29,149.45 25.5K
16:49 29,145.93 29,152.38 29,145.93 29,152.38 47.8K
16:50 29,155.61 29,155.61 29,154.00 29,155.61 174.8K
16:51 29,155.61 29,176.59 29,155.61 29,176.59 7,049.9K
16:52 29,176.59 29,176.59 29,174.97 29,174.97 62.2K
16:53 29,174.97 29,181.43 29,174.97 29,181.43 497.7K
16:54 29,181.43 29,181.43 29,179.81 29,179.81 477.5K
16:55 29,179.81 29,182.36 29,179.81 29,182.36 220.5K
16:56 29,195.43 29,195.43 29,195.43 29,195.43 23.6K
16:57 29,194.73 29,194.73 29,194.73 29,194.73 1.4K
16:58 29,194.73 29,194.73 29,194.73 29,194.73 18.7K
16:59 29,189.89 29,189.89 29,189.89 29,189.89 62.2K
17:00 29,191.30 29,191.30 29,191.30 29,191.30 100.2K
17:01 29,191.30 29,192.91 29,191.30 29,192.91 62.2K
17:02 29,194.52 29,200.98 29,194.52 29,200.98 701.1K
17:03 29,200.98 29,200.98 29,200.98 29,200.98 137.6K
17:04 29,200.98 29,200.98 29,200.98 29,200.98 40.8K
17:05 29,200.98 29,200.98 29,199.36 29,199.36 31.1K
17:06 29,200.98 29,200.98 29,196.34 29,196.34 108.6K
17:07 29,199.57 29,199.57 29,197.96 29,197.96 24.9K
17:08 29,197.96 29,204.52 29,197.96 29,204.52 161.3K
17:09 29,204.52 29,204.52 29,204.52 29,204.52 49.8K
17:10 29,204.52 29,204.52 29,204.52 29,204.52 0.0K
17:11 29,204.52 29,204.52 29,196.45 29,198.07 404.3K
17:12 29,198.07 29,199.73 29,198.07 29,199.73 38.2K
17:13 29,198.12 29,198.12 29,198.12 29,198.12 6.2K
17:14 29,198.12 29,201.35 29,198.12 29,201.35 149.3K
17:15 29,198.12 29,198.12 29,186.83 29,193.28 1,516.4K
17:16 29,188.44 29,188.44 29,188.44 29,188.44 310.6K
17:17 29,197.25 29,198.86 29,197.25 29,198.86 47.0K
17:18 29,198.86 29,216.18 29,198.86 29,216.18 31.8K
17:19 29,216.18 29,221.02 29,216.18 29,221.02 18.6K
17:20 29,221.02 29,221.02 29,221.02 29,221.02 0.0K
17:21 29,214.57 29,214.57 29,214.57 29,214.57 29.0K
17:22 29,215.45 29,215.45 29,192.35 29,198.13 66.2K
17:23 29,204.14 29,204.14 29,204.14 29,204.14 915.3K
17:24 29,204.14 29,204.14 29,204.14 29,204.14 0.0K
17:25 29,204.14 29,204.14 29,204.14 29,204.14 0.0K
17:26 29,204.14 29,205.50 29,200.86 29,205.50 29.1K
17:27 29,207.11 29,207.11 29,207.11 29,207.11 12.4K
17:28 29,207.11 29,211.95 29,207.11 29,211.95 6.2K
17:29 29,208.72 29,217.09 29,208.72 29,217.09 152.8K
17:30 29,217.09 29,225.26 29,217.09 29,222.04 151.7K
17:31 29,222.04 29,222.04 29,220.42 29,220.42 398.0K
17:32 29,220.42 29,220.42 29,210.63 29,210.63 7.8K
17:33 29,210.63 29,210.63 29,210.63 29,210.63 5.8K
17:34 29,210.63 29,210.63 29,210.63 29,210.63 545.2K
17:35 29,226.34 29,226.34 29,221.50 29,221.50 985.1K
17:36 29,221.50 29,226.34 29,221.50 29,226.34 6.2K
17:37 29,226.34 29,226.34 29,226.34 29,226.34 0.0K
17:38 29,226.34 29,231.18 29,224.73 29,231.18 348.1K
17:39 29,231.18 29,231.18 29,231.18 29,231.18 6.2K
17:40 29,231.18 29,236.47 29,231.18 29,236.47 165.2K
17:41 29,236.47 29,236.47 29,236.47 29,236.47 0.0K
17:42 29,236.47 29,236.47 29,231.63 29,231.63 62.2K
17:43 29,230.01 29,233.24 29,223.56 29,223.56 664.6K
17:44 29,223.56 29,223.56 29,223.56 29,223.56 0.0K
17:45 29,223.56 29,223.56 29,202.42 29,202.42 18.1K
17:46 29,202.42 29,202.42 29,198.49 29,198.49 51.8K
17:47 29,201.72 29,201.72 29,200.10 29,200.10 33.9K
17:48 29,200.10 29,200.10 29,200.10 29,200.10 0.0K
17:49 29,206.56 29,206.56 29,204.95 29,204.95 51.6K
17:50 29,206.56 29,206.56 29,205.86 29,205.86 33.2K
17:51 29,203.04 29,203.04 29,196.59 29,196.59 37.8K
17:52 29,196.59 29,196.59 29,186.65 29,186.65 13.5K
17:53 29,181.81 29,181.81 29,176.97 29,179.78 2,618.4K
17:54 29,179.78 29,181.40 29,178.17 29,179.00 773.6K
17:55 29,179.00 29,179.99 29,179.00 29,179.99 13.1K
17:56 29,179.99 29,179.99 29,179.99 29,179.99 0.7K
17:57 29,179.99 29,183.22 29,179.99 29,183.22 74.8K
17:58 29,183.22 29,202.84 29,183.22 29,202.84 69.1K
17:59 29,202.84 29,202.84 29,201.22 29,201.22 125.0K
18:00 29,201.22 29,201.22 29,185.09 29,185.09 974.6K
18:01 29,186.70 29,186.70 29,186.70 29,186.70 9.1K
18:02 29,194.77 29,194.77 29,194.77 29,194.77 105.5K
18:03 29,194.77 29,194.77 29,186.70 29,194.77 376.5K
18:04 29,194.77 29,194.77 29,194.77 29,194.77 0.0K
18:05 29,194.77 29,199.61 29,194.77 29,199.61 18.6K
18:06 29,205.77 29,205.77 29,205.77 29,205.77 38.2K
18:07 29,217.32 29,217.32 29,217.32 29,217.32 3.7K
18:08 29,222.16 29,222.16 29,222.16 29,222.16 31.1K
18:09 29,222.16 29,222.16 29,222.16 29,222.16 24.8K
18:10 29,227.00 29,227.00 29,227.00 29,227.00 372.9K
18:11 29,227.00 29,233.57 29,227.00 29,233.57 6.7K
18:12 29,231.95 29,231.95 29,228.73 29,228.73 13.9K
18:13 29,228.73 29,228.73 29,228.73 29,228.73 2.9K
18:14 29,228.73 29,228.73 29,228.73 29,228.73 0.7K
18:15 29,228.73 29,228.73 29,221.70 29,221.70 83.2K
18:16 29,221.70 29,226.54 29,221.70 29,223.31 24.9K
18:17 29,218.47 29,218.47 29,218.47 29,218.47 125.8K
18:18 29,218.47 29,220.08 29,218.47 29,220.08 21.8K
18:19 29,220.08 29,226.36 29,203.26 29,226.36 422.0K
18:20 29,226.36 29,226.36 29,196.80 29,196.80 106.3K
18:21 29,196.80 29,226.36 29,196.80 29,226.36 37.5K
18:22 29,226.36 29,226.36 29,196.93 29,196.93 253.8K
18:23 29,196.93 29,196.93 29,193.70 29,193.70 151.2K
18:24 29,216.80 29,216.80 29,213.57 29,213.57 125.7K
18:25 29,213.57 29,226.48 29,213.57 29,226.48 339.7K
18:26 29,226.48 29,228.09 29,226.48 29,228.09 223.8K
18:27 29,228.09 29,234.55 29,226.48 29,234.55 1,573.3K
18:28 29,231.32 29,247.78 29,228.09 29,247.78 51.5K
18:29 29,247.78 29,247.78 29,247.08 29,247.08 36.7K
18:30 29,247.08 29,247.08 29,247.08 29,247.08 99.5K
18:31 29,247.08 29,247.08 29,247.08 29,247.08 26.3K
18:32 29,247.08 29,250.31 29,247.08 29,250.31 44.2K
18:33 29,247.08 29,247.08 29,234.17 29,234.17 2,750.8K
18:34 29,232.56 29,232.56 29,230.94 29,230.94 527.7K
18:35 29,230.94 29,230.94 29,230.94 29,230.94 211.0K
18:36 29,232.56 29,232.56 29,230.94 29,230.94 62.1K
18:37 29,230.94 29,230.94 29,230.24 29,230.24 155.9K
18:38 29,231.85 29,231.85 29,230.24 29,230.24 74.5K
18:39 29,233.47 29,233.47 29,210.55 29,212.16 1,262.9K
18:40 29,212.16 29,212.16 29,212.16 29,212.16 6.9K
18:51 29,263.80 29,263.80 29,263.80 29,263.80 4,030.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし