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 29,636.08 29,639.30 29,636.08 29,639.30 497.0K
09:51 29,636.08 29,636.08 29,626.23 29,634.30 148.1K
09:52 29,634.30 29,634.30 29,623.59 29,630.04 563.8K
09:53 29,629.16 29,630.78 29,629.16 29,630.78 44.6K
09:54 29,630.78 29,630.78 29,622.71 29,622.71 646.6K
09:55 29,622.71 29,629.16 29,622.71 29,629.16 1,161.4K
09:56 29,629.16 29,629.16 29,622.71 29,622.71 459.6K
09:57 29,622.71 29,627.55 29,622.71 29,627.55 18.6K
09:58 29,626.85 29,626.85 29,620.39 29,620.39 447.8K
09:59 29,620.39 29,626.85 29,619.82 29,619.82 81.1K
10:00 29,613.36 29,613.36 29,469.22 29,469.22 4,369.7K
10:01 29,461.16 29,461.16 29,446.63 29,446.63 10,796.3K
10:02 29,454.70 29,491.81 29,454.70 29,490.20 4,728.4K
10:03 29,482.13 29,486.97 29,477.29 29,477.29 2,952.7K
10:04 29,477.29 29,480.52 29,475.68 29,475.68 2,957.7K
10:05 29,477.29 29,477.29 29,441.03 29,441.03 4,920.0K
10:06 29,475.68 29,477.29 29,475.68 29,475.68 1,636.9K
10:07 29,477.29 29,488.59 29,477.29 29,488.59 4,150.8K
10:08 29,483.75 29,488.59 29,480.52 29,480.52 645.3K
10:09 29,480.52 29,480.52 29,475.68 29,475.68 86.8K
10:10 29,482.13 29,485.39 29,474.01 29,485.39 476.8K
10:11 29,485.39 29,485.39 29,447.51 29,447.51 185.0K
10:12 29,445.90 29,480.55 29,445.90 29,480.55 639.5K
10:13 29,480.55 29,480.55 29,480.55 29,480.55 0.0K
10:14 29,482.16 29,498.46 29,482.16 29,496.84 664.8K
10:15 29,487.16 29,487.16 29,487.16 29,487.16 3,664.5K
10:16 29,496.84 29,503.30 29,496.84 29,503.30 651.5K
10:17 29,498.46 29,507.81 29,498.46 29,507.81 263.0K
10:18 29,503.59 29,520.63 29,497.13 29,520.63 716.5K
10:19 29,511.29 29,520.43 29,511.29 29,520.43 43.0K
10:20 29,510.75 29,526.88 29,510.75 29,526.88 1,122.9K
10:21 29,526.88 29,526.88 29,512.36 29,512.36 49.6K
10:22 29,515.59 29,518.81 29,513.97 29,518.81 638.9K
10:23 29,518.81 29,518.81 29,518.81 29,518.81 177.7K
10:24 29,522.04 29,522.04 29,515.59 29,515.59 483.9K
10:25 29,515.59 29,515.59 29,513.97 29,513.97 1,004.8K
10:26 29,517.20 29,526.88 29,517.20 29,526.00 916.0K
10:27 29,527.61 29,535.68 29,527.61 29,535.68 262.7K
10:28 29,535.68 29,535.68 29,526.00 29,530.84 503.1K
10:29 29,530.84 29,542.14 29,530.84 29,542.14 2,307.1K
10:30 29,546.98 29,546.98 29,534.07 29,542.14 2,450.5K
10:31 29,524.81 29,552.24 29,524.81 29,552.24 2,518.3K
10:32 29,550.63 29,553.86 29,547.40 29,553.86 3,342.2K
10:33 29,567.02 29,567.02 29,552.55 29,552.55 406.9K
10:34 29,552.55 29,552.55 29,539.64 29,546.10 641.3K
10:35 29,546.10 29,546.10 29,503.60 29,503.60 359.0K
10:36 29,503.60 29,539.59 29,503.60 29,539.59 460.5K
10:37 29,525.03 29,525.03 29,525.03 29,525.03 756.0K
10:38 29,518.58 29,518.66 29,510.51 29,518.66 651.4K
10:39 29,518.66 29,518.66 29,518.66 29,518.66 0.0K
10:40 29,518.66 29,523.50 29,518.66 29,523.50 478.6K
10:41 29,523.50 29,523.50 29,518.66 29,518.66 65.5K
10:42 29,517.25 29,527.51 29,517.25 29,527.51 755.9K
10:43 29,527.51 29,527.51 29,517.33 29,517.33 187.9K
10:44 29,518.95 29,518.95 29,518.95 29,518.95 528.2K
10:45 29,518.95 29,518.95 29,518.95 29,518.95 0.0K
10:46 29,518.95 29,518.95 29,515.72 29,518.95 776.6K
10:47 29,518.95 29,525.40 29,518.95 29,525.40 124.3K
10:48 29,525.40 29,530.24 29,525.40 29,530.24 722.1K
10:49 29,530.24 29,530.24 29,530.24 29,530.24 3.2K
10:50 29,530.24 29,530.24 29,508.68 29,508.68 460.9K
10:51 29,508.68 29,513.89 29,505.45 29,513.89 25.6K
10:52 29,513.89 29,513.89 29,513.89 29,513.89 447.8K
10:53 29,513.89 29,517.11 29,513.89 29,517.11 267.6K
10:54 29,517.11 29,517.11 29,510.66 29,510.66 447.6K
10:55 29,507.43 29,507.43 29,507.43 29,507.43 6.2K
10:56 29,507.43 29,509.05 29,486.07 29,486.07 553.4K
10:57 29,486.07 29,486.07 29,476.39 29,476.39 74.5K
10:58 29,476.39 29,476.39 29,469.24 29,470.85 647.0K
10:59 29,470.85 29,474.08 29,453.82 29,453.82 81.8K
11:00 29,448.98 29,450.59 29,448.98 29,450.59 1,141.6K
11:01 29,460.27 29,460.27 29,460.27 29,460.27 67.9K
11:02 29,463.50 29,463.50 29,452.21 29,457.05 503.2K
11:03 29,450.59 29,454.94 29,448.61 29,448.61 42.6K
11:04 29,451.89 29,451.89 29,448.66 29,448.66 532.7K
11:05 29,445.44 29,447.05 29,443.82 29,443.82 235.9K
11:06 29,443.82 29,445.44 29,443.82 29,445.44 446.9K
11:07 29,445.44 29,445.44 29,438.87 29,438.87 20.1K
11:08 29,438.87 29,459.36 29,438.87 29,459.36 462.7K
11:09 29,459.36 29,459.36 29,442.03 29,442.03 325.5K
11:10 29,442.03 29,446.19 29,441.35 29,444.79 466.7K
11:11 29,445.72 29,467.02 29,442.49 29,467.02 444.0K
11:12 29,467.02 29,471.86 29,463.80 29,471.86 496.2K
11:13 29,471.86 29,471.86 29,466.30 29,466.30 73.2K
11:14 29,467.62 29,467.62 29,464.39 29,464.39 483.9K
11:15 29,464.39 29,470.90 29,464.39 29,470.90 102.5K
11:16 29,470.90 29,470.90 29,458.54 29,458.54 1,682.2K
11:17 29,474.00 29,475.62 29,468.59 29,468.59 124.2K
11:18 29,468.59 29,468.59 29,463.04 29,463.04 459.5K
11:19 29,467.88 29,471.11 29,467.88 29,471.11 12.4K
11:20 29,469.50 29,469.50 29,457.95 29,461.18 838.7K
11:21 29,461.18 29,464.40 29,452.85 29,452.85 7.7K
11:22 29,441.40 29,441.40 29,433.34 29,433.34 572.9K
11:23 29,433.34 29,438.18 29,433.34 29,433.34 93.1K
11:24 29,434.95 29,436.56 29,430.11 29,433.34 1,110.2K
11:25 29,433.34 29,434.95 29,433.34 29,434.95 124.1K
11:26 29,434.95 29,434.95 29,429.82 29,429.82 1,223.2K
11:27 29,442.98 29,442.98 29,433.37 29,433.37 594.2K
11:28 29,441.11 29,441.11 29,431.55 29,431.55 461.3K
11:29 29,431.55 29,431.55 29,431.55 29,431.55 0.7K
11:30 29,427.57 29,432.41 29,427.57 29,432.41 479.2K
11:31 29,434.02 29,435.64 29,434.02 29,435.64 124.1K
11:32 29,435.64 29,446.07 29,435.64 29,446.07 535.3K
11:33 29,446.07 29,446.07 29,442.85 29,442.85 22.8K
11:34 29,442.85 29,442.85 29,423.21 29,433.06 560.5K
11:35 29,433.06 29,433.06 29,433.06 29,433.06 0.0K
11:36 29,433.06 29,433.06 29,426.60 29,426.60 448.7K
11:37 29,433.17 29,445.93 29,433.17 29,445.93 26.5K
11:38 29,445.93 29,445.93 29,439.48 29,445.93 833.3K
11:39 29,445.93 29,445.93 29,441.09 29,441.09 24.8K
11:40 29,449.22 29,450.83 29,449.22 29,450.83 628.9K
11:41 29,450.83 29,450.83 29,446.20 29,446.20 43.5K
11:42 29,446.90 29,446.90 29,432.21 29,432.21 449.0K
11:43 29,425.88 29,429.11 29,425.88 29,429.11 91.3K
11:44 29,425.88 29,427.50 29,422.66 29,422.66 613.8K
11:45 29,425.88 29,433.83 29,424.27 29,433.83 144.7K
11:46 29,435.44 29,438.67 29,435.44 29,438.67 676.1K
11:47 29,432.21 29,444.44 29,432.21 29,444.44 20.9K
11:48 29,444.44 29,458.16 29,441.92 29,458.16 490.5K
11:49 29,458.16 29,458.16 29,458.16 29,458.16 167.6K
11:50 29,458.16 29,461.38 29,458.16 29,461.38 481.5K
11:51 29,461.38 29,461.38 29,459.77 29,459.77 124.8K
11:52 29,456.54 29,456.54 29,456.54 29,456.54 459.1K
11:53 29,456.54 29,456.54 29,454.93 29,454.93 55.9K
11:54 29,454.93 29,454.93 29,450.09 29,453.32 527.2K
11:55 29,454.93 29,454.93 29,454.23 29,454.23 7.6K
11:56 29,454.23 29,455.84 29,454.23 29,455.84 570.7K
11:57 29,455.84 29,455.84 29,455.84 29,455.84 0.7K
11:58 29,447.91 29,447.91 29,439.85 29,439.85 462.5K
11:59 29,439.85 29,439.85 29,439.14 29,439.14 11.3K
12:00 29,439.14 29,440.76 29,439.14 29,440.76 508.5K
12:01 29,441.87 29,441.87 29,440.47 29,440.47 248.7K
12:02 29,440.47 29,450.31 29,439.06 29,450.31 551.3K
12:03 29,450.31 29,450.31 29,434.60 29,434.60 72.7K
12:04 29,431.38 29,434.60 29,431.38 29,434.60 490.1K
12:05 29,434.60 29,434.60 29,434.60 29,434.60 6.2K
12:06 29,434.60 29,434.60 29,434.60 29,434.60 570.7K
12:07 29,434.60 29,434.60 29,434.60 29,434.60 1,373.6K
12:08 29,428.15 29,432.99 29,428.15 29,432.99 589.1K
12:09 29,444.54 29,444.54 29,439.70 29,439.70 20.1K
12:10 29,439.70 29,439.70 29,417.22 29,417.22 519.8K
12:11 29,424.25 29,427.48 29,424.25 29,427.48 109.6K
12:12 29,425.87 29,425.87 29,425.87 29,425.87 1,083.2K
12:13 29,425.87 29,425.87 29,425.87 29,425.87 0.0K
12:14 29,425.87 29,439.00 29,425.87 29,439.00 1,749.3K
12:15 29,439.00 29,439.00 29,438.29 29,438.29 4.4K
12:16 29,438.29 29,438.29 29,431.05 29,432.67 501.2K
12:17 29,432.67 29,432.67 29,432.67 29,432.67 0.0K
12:18 29,432.67 29,436.68 29,431.05 29,435.06 153.1K
12:19 29,435.06 29,436.68 29,420.54 29,420.54 6,085.7K
12:20 29,420.54 29,428.61 29,420.54 29,428.61 522.6K
12:21 29,428.61 29,430.22 29,426.01 29,426.01 40.7K
12:22 29,422.78 29,422.78 29,422.78 29,422.78 105.3K
12:23 29,422.78 29,424.39 29,422.78 29,424.39 167.2K
12:24 29,424.39 29,432.32 29,424.39 29,432.32 44.5K
12:25 29,432.32 29,435.55 29,432.32 29,432.32 12.4K
12:26 29,433.93 29,433.93 29,433.93 29,433.93 62.0K
12:27 29,433.93 29,433.93 29,433.93 29,433.93 137.2K
12:28 29,440.39 29,440.39 29,437.16 29,437.16 276.5K
12:29 29,437.16 29,443.61 29,437.16 29,443.61 2,876.7K
12:30 29,454.96 29,465.43 29,451.74 29,465.43 1,795.8K
12:31 29,481.56 29,481.56 29,470.27 29,470.27 1,467.0K
12:32 29,470.27 29,470.27 29,463.81 29,463.81 509.3K
12:33 29,463.81 29,463.81 29,455.75 29,455.75 68.9K
12:34 29,455.75 29,460.59 29,455.75 29,457.36 527.3K
12:35 29,465.43 29,465.43 29,457.36 29,457.36 432.1K
12:36 29,457.36 29,457.36 29,457.36 29,457.36 509.5K
12:37 29,460.59 29,460.59 29,457.36 29,457.36 142.7K
12:38 29,457.36 29,457.36 29,450.91 29,450.91 682.5K
12:39 29,450.91 29,460.75 29,449.29 29,460.75 165.8K
12:40 29,460.75 29,465.59 29,460.75 29,465.59 694.5K
12:41 29,459.14 29,459.14 29,457.52 29,457.52 254.3K
12:42 29,456.12 29,475.48 29,456.12 29,475.48 1,592.1K
12:43 29,473.87 29,475.27 29,473.87 29,475.27 124.9K
12:44 29,473.66 29,473.66 29,468.82 29,473.51 647.1K
12:45 29,473.51 29,473.51 29,467.05 29,467.05 43.4K
12:46 29,469.87 29,476.32 29,469.45 29,469.45 3,127.2K
12:47 29,469.45 29,469.45 29,467.17 29,467.17 17.5K
12:48 29,467.17 29,467.17 29,463.94 29,463.94 229.4K
12:49 29,463.94 29,463.94 29,462.33 29,462.33 154.9K
12:50 29,454.26 29,462.33 29,454.26 29,462.33 136.3K
12:51 29,460.72 29,460.72 29,454.10 29,457.33 400.8K
12:52 29,457.33 29,457.33 29,455.71 29,455.71 91.2K
12:53 29,450.87 29,472.80 29,450.87 29,472.80 103.0K
12:54 29,472.09 29,472.09 29,468.87 29,472.09 19.3K
12:55 29,472.09 29,481.77 29,472.09 29,478.55 1,586.1K
12:56 29,481.77 29,481.77 29,480.16 29,480.16 1,333.8K
12:57 29,480.16 29,480.16 29,480.16 29,480.16 18.6K
12:58 29,480.16 29,480.16 29,473.71 29,474.41 447.3K
12:59 29,474.41 29,480.86 29,474.41 29,480.86 24.8K
13:00 29,480.86 29,482.48 29,479.25 29,479.25 609.1K
13:01 29,477.14 29,477.64 29,474.41 29,477.64 218.1K
13:02 29,477.64 29,477.64 29,461.25 29,461.25 265.6K
13:03 29,459.63 29,459.63 29,459.14 29,459.14 25.6K
13:04 29,459.14 29,467.46 29,459.14 29,467.46 276.5K
13:05 29,467.46 29,467.46 29,467.46 29,467.46 0.0K
13:06 29,469.07 29,469.07 29,469.07 29,469.07 80.6K
13:07 29,469.07 29,470.69 29,469.07 29,470.69 1,109.7K
13:08 29,469.07 29,469.07 29,469.07 29,469.07 6.2K
13:09 29,469.07 29,470.69 29,469.07 29,470.69 6.2K
13:10 29,470.69 29,474.46 29,470.69 29,474.46 9.2K
13:11 29,476.08 29,488.99 29,476.08 29,482.53 2,311.1K
13:12 29,476.76 29,507.41 29,476.76 29,507.41 7,740.7K
13:13 29,507.41 29,507.41 29,507.41 29,507.41 753.0K
13:14 29,507.41 29,507.41 29,507.41 29,507.41 585.8K
13:15 29,507.41 29,509.03 29,507.41 29,509.03 37.3K
13:16 29,510.64 29,513.87 29,507.41 29,513.87 1,966.6K
13:17 29,513.87 29,525.16 29,513.87 29,525.16 2,579.2K
13:18 29,525.16 29,525.16 29,518.71 29,518.71 2,014.6K
13:19 29,518.71 29,518.71 29,518.71 29,518.71 6.9K
13:20 29,518.71 29,524.48 29,518.71 29,524.48 452.3K
13:21 29,526.10 29,530.94 29,526.10 29,530.94 255.5K
13:22 29,529.32 29,534.17 29,524.48 29,534.17 897.7K
13:23 29,534.17 29,539.01 29,534.17 29,539.01 467.8K
13:24 29,535.78 29,535.78 29,526.10 29,535.78 654.5K
13:25 29,535.78 29,535.78 29,535.78 29,535.78 40.9K
13:26 29,540.62 29,543.85 29,537.39 29,543.85 786.2K
13:27 29,543.85 29,543.85 29,537.39 29,540.62 589.2K
13:28 29,540.62 29,540.62 29,537.39 29,539.01 488.0K
13:29 29,540.62 29,540.62 29,537.39 29,537.39 319.7K
13:30 29,539.01 29,539.01 29,539.01 29,539.01 492.8K
13:31 29,537.39 29,547.13 29,537.39 29,542.29 656.3K
13:32 29,542.29 29,555.41 29,540.67 29,553.80 628.8K
13:33 29,557.03 29,558.64 29,557.03 29,557.03 355.7K
13:34 29,553.69 29,560.26 29,553.69 29,558.64 1,292.2K
13:35 29,558.64 29,558.64 29,558.64 29,558.64 318.3K
13:36 29,558.64 29,558.64 29,548.80 29,548.80 601.7K
13:37 29,548.80 29,550.41 29,548.80 29,548.80 1,292.7K
13:38 29,548.80 29,550.41 29,548.80 29,548.80 1,532.8K
13:39 29,550.41 29,550.41 29,538.95 29,538.95 949.6K
13:40 29,538.95 29,540.57 29,538.95 29,540.57 1,822.4K
13:41 29,537.04 29,537.04 29,537.04 29,537.04 45.7K
13:42 29,535.43 29,539.80 29,535.43 29,539.80 644.5K
13:43 29,539.80 29,539.80 29,517.21 29,517.21 7,916.5K
13:44 29,518.82 29,518.82 29,513.98 29,517.26 730.9K
13:45 29,517.26 29,517.26 29,497.39 29,497.39 54.0K
13:46 29,495.78 29,500.62 29,487.71 29,500.62 634.8K
13:47 29,500.62 29,503.85 29,500.62 29,503.85 118.4K
13:48 29,503.85 29,526.74 29,500.62 29,526.74 587.0K
13:49 29,526.74 29,526.74 29,521.90 29,521.90 62.3K
13:50 29,525.12 29,525.12 29,525.12 29,525.12 623.5K
13:51 29,524.42 29,534.37 29,511.40 29,511.40 232.9K
13:52 29,510.00 29,516.24 29,503.54 29,516.24 623.9K
13:53 29,506.56 29,506.56 29,506.56 29,506.56 6.2K
13:54 29,506.56 29,509.79 29,504.95 29,509.79 491.5K
13:55 29,509.79 29,509.79 29,477.50 29,477.50 887.0K
13:56 29,477.50 29,477.50 29,472.86 29,472.86 1,091.6K
13:57 29,477.70 29,479.32 29,477.70 29,479.32 161.8K
13:58 29,482.54 29,482.54 29,479.32 29,479.32 289.4K
13:59 29,474.48 29,476.09 29,474.48 29,476.09 130.7K
14:00 29,476.09 29,477.00 29,475.39 29,477.00 7.6K
14:01 29,477.00 29,529.35 29,477.00 29,529.35 238.5K
14:02 29,526.54 29,532.79 29,526.54 29,532.79 202.5K
14:03 29,544.24 29,544.24 29,537.19 29,537.19 144.1K
14:04 29,537.19 29,537.19 29,493.42 29,493.42 102.8K
14:05 29,493.42 29,493.42 29,491.81 29,493.42 13,398.9K
14:06 29,493.42 29,506.47 29,493.42 29,506.47 2,204.6K
14:07 29,506.47 29,506.47 29,500.02 29,500.02 12.5K
14:08 29,500.02 29,500.02 29,491.95 29,491.95 105.8K
14:09 29,490.84 29,490.84 29,490.84 29,490.84 43.9K
14:10 29,490.84 29,497.87 29,490.84 29,497.87 20.8K
14:11 29,497.87 29,497.87 29,496.26 29,496.26 6.2K
14:12 29,496.26 29,498.08 29,494.85 29,498.08 45.6K
14:13 29,498.08 29,501.31 29,498.08 29,501.31 24.9K
14:14 29,501.31 29,511.87 29,501.31 29,511.87 32.1K
14:15 29,505.42 29,505.42 29,488.10 29,488.10 14.7K
14:16 29,489.71 29,492.94 29,489.71 29,492.94 12.4K
14:17 29,488.02 29,499.62 29,488.02 29,499.62 10.2K
14:18 29,499.62 29,499.62 29,499.62 29,499.62 0.0K
14:19 29,499.62 29,517.53 29,499.62 29,517.53 15.8K
14:20 29,517.53 29,520.34 29,517.53 29,520.34 0.7K
14:21 29,520.34 29,520.34 29,520.34 29,520.34 41.0K
14:22 29,520.34 29,520.34 29,503.96 29,515.50 39.4K
14:23 29,515.50 29,523.47 29,515.50 29,523.47 18.5K
14:24 29,523.47 29,534.09 29,517.68 29,534.09 54.7K
14:25 29,529.25 29,529.25 29,521.18 29,521.18 373.2K
14:26 29,522.79 29,524.41 29,507.08 29,507.08 38.1K
14:27 29,508.70 29,508.70 29,508.70 29,508.70 31.1K
14:28 29,510.31 29,510.31 29,505.47 29,505.47 112.0K
14:29 29,505.47 29,505.47 29,503.86 29,503.86 87.0K
14:30 29,503.86 29,522.79 29,503.86 29,522.79 7.7K
14:31 29,520.68 29,520.68 29,517.95 29,517.95 417.8K
14:32 29,517.95 29,517.95 29,514.73 29,517.95 188.7K
14:33 29,517.95 29,519.57 29,517.95 29,519.57 62.2K
14:34 29,519.57 29,519.57 29,519.57 29,519.57 82.3K
14:35 29,529.25 29,530.86 29,529.25 29,530.86 472.7K
14:36 29,530.86 29,535.70 29,530.86 29,535.70 124.5K
14:37 29,535.70 29,538.93 29,535.70 29,538.93 6.2K
14:38 29,547.00 29,547.00 29,547.00 29,547.00 535.8K
14:39 29,547.00 29,547.00 29,543.72 29,543.72 23.2K
14:40 29,543.72 29,543.72 29,543.72 29,543.72 62.3K
14:41 29,545.33 29,545.33 29,545.33 29,545.33 12.5K
14:42 29,545.33 29,545.33 29,543.72 29,543.72 43.6K
14:43 29,538.87 29,538.87 29,531.84 29,531.84 652.6K
14:44 29,531.84 29,531.84 29,531.84 29,531.84 0.8K
14:45 29,552.00 29,558.46 29,552.00 29,555.17 23.4K
14:46 29,555.17 29,555.17 29,551.95 29,551.95 14.7K
14:47 29,555.23 29,555.23 29,553.62 29,553.62 16.7K
14:48 29,553.62 29,553.62 29,552.00 29,552.00 124.6K
14:49 29,552.00 29,552.00 29,552.00 29,552.00 0.8K
14:50 29,552.00 29,552.00 29,540.45 29,540.45 4.6K
14:51 29,540.45 29,540.45 29,540.45 29,540.45 0.9K
14:52 29,540.45 29,540.45 29,540.45 29,540.45 18.7K
14:53 29,540.45 29,564.23 29,540.45 29,564.23 131.3K
14:54 29,564.23 29,577.14 29,564.23 29,577.14 3,574.9K
14:55 29,577.14 29,588.69 29,577.14 29,588.69 0.8K
14:56 29,588.69 29,588.69 29,567.50 29,567.50 169.7K
14:57 29,565.88 29,565.88 29,562.66 29,562.66 31.2K
14:58 29,562.66 29,567.81 29,561.25 29,567.81 193.4K
14:59 29,567.81 29,567.81 29,567.81 29,567.81 18.7K
15:00 29,567.81 29,567.81 29,566.41 29,566.41 449.3K
15:01 29,566.41 29,566.41 29,566.41 29,566.41 0.0K
15:02 29,565.70 29,567.32 29,565.70 29,567.32 76.6K
15:03 29,568.93 29,568.93 29,568.93 29,568.93 18.7K
15:04 29,567.32 29,567.32 29,558.64 29,558.64 14.1K
15:05 29,557.03 29,557.03 29,557.03 29,557.03 268.5K
15:06 29,557.03 29,563.57 29,557.03 29,563.57 13.2K
15:07 29,561.95 29,563.57 29,561.95 29,563.57 12.5K
15:08 29,562.16 29,562.16 29,562.16 29,562.16 19.4K
15:09 29,562.16 29,563.77 29,562.16 29,563.77 18.7K
15:10 29,555.85 29,555.85 29,552.62 29,552.62 284.0K
15:11 29,552.62 29,552.62 29,552.62 29,552.62 0.0K
15:12 29,552.62 29,552.62 29,552.62 29,552.62 31.2K
15:13 29,552.62 29,552.62 29,551.92 29,551.92 168.2K
15:14 29,555.14 29,557.02 29,551.39 29,557.02 231.5K
15:15 29,560.25 29,565.09 29,544.40 29,544.40 39.2K
15:16 29,544.40 29,544.40 29,544.40 29,544.40 6.2K
15:17 29,544.40 29,546.01 29,503.86 29,508.70 164.3K
15:18 29,503.08 29,503.08 29,503.08 29,503.08 11.9K
15:19 29,503.08 29,516.44 29,503.08 29,511.60 54.9K
15:20 29,518.05 29,518.05 29,518.05 29,518.05 31.2K
15:21 29,518.05 29,518.05 29,503.96 29,503.96 48.1K
15:22 29,503.96 29,503.96 29,503.96 29,503.96 148.5K
15:23 29,503.96 29,517.09 29,503.96 29,517.09 48.3K
15:24 29,518.70 29,538.81 29,518.70 29,538.81 63.4K
15:25 29,538.81 29,538.81 29,531.31 29,531.31 13.3K
15:26 29,532.01 29,532.01 29,528.78 29,528.78 243.9K
15:27 29,528.78 29,536.99 29,528.78 29,536.99 347.6K
15:28 29,539.10 29,541.91 29,537.07 29,537.07 149.9K
15:29 29,537.07 29,537.07 29,537.07 29,537.07 18.7K
15:30 29,537.07 29,537.07 29,537.07 29,537.07 3.8K
15:31 29,548.62 29,550.38 29,548.62 29,550.38 19.7K
15:32 29,550.38 29,550.38 29,550.38 29,550.38 0.0K
15:33 29,555.22 29,555.22 29,555.22 29,555.22 20.3K
15:34 29,556.10 29,556.10 29,556.10 29,556.10 16.1K
15:35 29,556.10 29,556.10 29,540.25 29,540.25 21.7K
15:36 29,537.02 29,537.02 29,536.26 29,536.26 545.7K
15:37 29,536.26 29,536.97 29,536.26 29,536.97 16.0K
15:38 29,536.97 29,536.97 29,536.97 29,536.97 30.0K
15:39 29,536.97 29,536.97 29,536.97 29,536.97 0.0K
15:40 29,536.97 29,536.97 29,536.97 29,536.97 43.7K
15:41 29,536.97 29,540.19 29,536.97 29,540.19 18.7K
15:42 29,540.19 29,540.19 29,540.19 29,540.19 0.0K
15:43 29,540.19 29,540.19 29,540.19 29,540.19 0.0K
15:44 29,537.38 29,537.38 29,537.38 29,537.38 249.7K
15:45 29,537.38 29,537.38 29,534.42 29,534.42 15.5K
15:46 29,534.42 29,534.42 29,532.31 29,534.42 3.5K
15:47 29,534.42 29,534.42 29,534.42 29,534.42 199.7K
15:48 29,534.42 29,534.42 29,534.42 29,534.42 0.0K
15:49 29,536.03 29,536.03 29,534.42 29,534.42 19.4K
15:50 29,534.42 29,534.42 29,529.63 29,529.63 978.8K
15:51 29,524.79 29,524.79 29,522.48 29,522.48 263.9K
15:52 29,522.48 29,530.54 29,522.48 29,530.54 99.8K
15:53 29,528.93 29,528.93 29,528.93 29,528.93 49.9K
15:54 29,528.93 29,553.24 29,528.93 29,553.24 4,697.0K
15:55 29,553.24 29,559.70 29,553.24 29,559.70 3,437.0K
15:56 29,558.08 29,569.38 29,556.47 29,567.76 1,594.4K
15:57 29,570.99 29,570.99 29,568.88 29,568.88 423.9K
15:58 29,572.11 29,582.04 29,572.11 29,582.04 371.4K
15:59 29,582.04 29,587.38 29,582.04 29,587.38 2,499.1K
16:00 29,585.77 29,585.77 29,582.54 29,582.54 168.2K
16:01 29,582.54 29,585.77 29,582.54 29,585.77 16.0K
16:02 29,585.77 29,585.77 29,568.44 29,568.44 97.7K
16:03 29,569.15 29,569.15 29,565.22 29,569.15 226.1K
16:04 29,564.31 29,568.47 29,564.31 29,568.47 717.5K
16:05 29,564.95 29,564.95 29,560.11 29,560.11 105.0K
16:06 29,560.11 29,560.11 29,560.11 29,560.11 119.6K
16:07 29,560.11 29,560.11 29,560.11 29,560.11 6.3K
16:08 29,560.11 29,564.95 29,560.11 29,561.72 31.3K
16:09 29,578.28 29,584.74 29,578.28 29,584.74 277.5K
16:10 29,584.74 29,586.35 29,584.74 29,586.35 143.9K
16:11 29,586.35 29,586.35 29,584.74 29,584.74 89.1K
16:12 29,584.74 29,587.96 29,584.74 29,587.96 32.1K
16:13 29,586.35 29,586.35 29,577.54 29,577.54 83.1K
16:14 29,577.54 29,577.54 29,571.09 29,574.37 1,045.8K
16:15 29,574.37 29,574.37 29,574.37 29,574.37 14.7K
16:16 29,574.37 29,574.37 29,574.37 29,574.37 0.0K
16:17 29,574.37 29,582.44 29,574.37 29,574.70 97.0K
16:18 29,574.70 29,574.70 29,571.42 29,571.42 20.4K
16:19 29,569.81 29,574.70 29,569.81 29,574.70 44.7K
16:20 29,574.70 29,581.03 29,574.70 29,581.03 2.1K
16:21 29,582.70 29,593.99 29,582.70 29,593.99 2,089.1K
16:22 29,593.99 29,602.07 29,592.39 29,592.39 2,596.6K
16:23 29,592.39 29,603.68 29,592.39 29,603.68 1,299.5K
16:24 29,603.68 29,616.25 29,603.68 29,616.25 2,173.9K
16:25 29,615.34 29,628.41 29,615.34 29,628.41 519.7K
16:26 29,626.79 29,632.39 29,626.79 29,632.39 89.0K
16:27 29,632.39 29,632.39 29,630.78 29,632.39 13.3K
16:28 29,635.62 29,635.62 29,630.78 29,630.78 185.5K
16:29 29,630.78 29,637.23 29,630.78 29,637.23 900.6K
16:30 29,638.85 29,638.85 29,637.23 29,637.23 484.7K
16:31 29,638.85 29,648.53 29,638.85 29,645.30 7,598.3K
16:32 29,650.14 29,651.76 29,650.14 29,650.14 659.7K
16:33 29,650.14 29,650.14 29,650.14 29,650.14 37.7K
16:34 29,651.76 29,651.76 29,650.14 29,650.14 149.6K
16:35 29,650.14 29,654.57 29,650.14 29,652.95 107.4K
16:36 29,652.25 29,652.25 29,652.25 29,652.25 1,836.1K
16:37 29,653.86 29,653.86 29,649.61 29,649.61 67.1K
16:38 29,649.61 29,661.16 29,649.61 29,661.16 39.9K
16:39 29,661.16 29,662.77 29,661.16 29,661.16 1,973.6K
16:40 29,661.16 29,661.16 29,661.16 29,661.16 94.2K
16:41 29,662.77 29,675.98 29,662.77 29,675.98 52.8K
16:42 29,674.37 29,674.37 29,674.37 29,674.37 540.3K
16:43 29,674.37 29,675.98 29,674.37 29,675.98 66.6K
16:44 29,674.37 29,674.37 29,654.95 29,654.95 8,736.9K
16:45 29,653.34 29,653.34 29,640.43 29,640.43 2,644.5K
16:46 29,640.43 29,642.04 29,640.43 29,641.87 1,977.9K
16:47 29,641.87 29,641.87 29,640.25 29,640.25 46.8K
16:48 29,640.25 29,641.87 29,640.25 29,641.87 44.6K
16:49 29,640.25 29,641.87 29,640.25 29,641.87 438.5K
16:50 29,641.87 29,653.16 29,641.87 29,653.16 4,849.1K
16:51 29,653.16 29,658.00 29,653.16 29,658.00 35.3K
16:52 29,662.84 29,672.52 29,662.84 29,672.52 3,807.3K
16:53 29,669.30 29,669.30 29,664.46 29,664.46 419.5K
16:54 29,664.46 29,664.46 29,662.84 29,662.84 56.5K
16:55 29,669.01 29,670.62 29,667.39 29,670.62 104.0K
16:56 29,670.62 29,670.62 29,670.62 29,670.62 3.0K
16:57 29,673.85 29,673.85 29,670.62 29,670.62 110.4K
16:58 29,670.62 29,670.62 29,667.34 29,668.95 13.4K
16:59 29,667.34 29,667.34 29,662.50 29,665.73 245.7K
17:00 29,665.73 29,667.34 29,665.73 29,667.34 365.7K
17:01 29,675.41 29,677.52 29,675.41 29,676.40 250.1K
17:02 29,676.40 29,676.40 29,676.40 29,676.40 0.0K
17:03 29,676.40 29,676.40 29,676.40 29,676.40 0.0K
17:04 29,679.63 29,681.24 29,679.63 29,681.24 1,347.2K
17:05 29,681.24 29,684.47 29,681.24 29,684.47 1,005.7K
17:06 29,684.47 29,684.47 29,681.24 29,684.47 1,263.4K
17:07 29,684.47 29,688.27 29,684.47 29,688.27 492.6K
17:08 29,688.27 29,688.27 29,673.27 29,673.27 363.5K
17:09 29,673.27 29,674.88 29,673.27 29,674.88 18.9K
17:10 29,673.27 29,673.27 29,660.31 29,660.31 10,548.3K
17:11 29,660.31 29,668.37 29,660.31 29,668.37 21,398.9K
17:12 29,668.37 29,668.37 29,655.75 29,655.75 28.7K
17:13 29,658.98 29,658.98 29,654.14 29,654.14 314.1K
17:14 29,658.98 29,665.86 29,658.98 29,665.86 1,730.8K
17:15 29,670.70 29,672.31 29,665.86 29,665.86 383.2K
17:16 29,673.93 29,673.93 29,671.82 29,671.82 289.7K
17:17 29,671.82 29,671.82 29,665.36 29,668.59 320.4K
17:18 29,671.82 29,673.72 29,671.82 29,673.72 955.3K
17:19 29,680.17 29,686.63 29,675.33 29,686.63 2,937.0K
17:20 29,686.63 29,689.65 29,686.63 29,689.65 443.3K
17:21 29,689.65 29,704.78 29,689.65 29,704.78 5,582.2K
17:22 29,703.16 29,704.78 29,703.16 29,703.16 694.0K
17:23 29,706.39 29,706.39 29,703.60 29,705.21 2,049.2K
17:24 29,703.10 29,723.50 29,698.26 29,723.50 7,377.9K
17:25 29,723.50 29,723.50 29,718.66 29,718.66 1,191.3K
17:26 29,712.21 29,712.70 29,711.09 29,712.70 1,237.6K
17:27 29,719.16 29,724.00 29,719.16 29,724.00 310.2K
17:28 29,722.38 29,724.00 29,717.54 29,717.54 592.3K
17:29 29,722.38 29,722.38 29,711.09 29,711.09 811.9K
17:30 29,707.86 29,707.86 29,696.11 29,696.11 1,613.8K
17:31 29,700.96 29,704.47 29,700.96 29,704.47 317.7K
17:32 29,700.02 29,700.02 29,697.76 29,697.76 592.9K
17:33 29,710.78 29,710.78 29,693.75 29,693.75 1,703.9K
17:34 29,693.75 29,698.18 29,693.75 29,694.95 363.0K
17:35 29,694.95 29,700.49 29,694.95 29,700.49 5,383.9K
17:36 29,702.11 29,702.11 29,698.88 29,700.49 302.6K
17:37 29,703.72 29,706.95 29,703.72 29,705.33 454.0K
17:38 29,705.33 29,705.33 29,700.49 29,700.49 517.1K
17:39 29,696.97 29,696.97 29,693.25 29,693.25 494.7K
17:40 29,696.48 29,696.48 29,694.86 29,694.86 736.9K
17:41 29,698.09 29,703.63 29,698.09 29,702.02 330.1K
17:42 29,702.93 29,702.93 29,702.93 29,702.93 357.6K
17:43 29,702.93 29,707.98 29,702.93 29,707.98 2,309.0K
17:44 29,707.98 29,707.98 29,705.48 29,707.10 4,050.1K
17:45 29,707.10 29,716.78 29,707.10 29,716.78 3,839.8K
17:46 29,718.39 29,720.21 29,716.99 29,718.60 443.1K
17:47 29,720.21 29,720.21 29,716.28 29,716.28 2,251.2K
17:48 29,717.90 29,717.90 29,714.67 29,714.67 429.7K
17:49 29,716.28 29,722.74 29,716.28 29,719.43 1,821.4K
17:50 29,714.59 29,714.59 29,711.36 29,714.59 828.7K
17:51 29,709.95 29,709.95 29,701.89 29,701.89 1,571.0K
17:52 29,698.66 29,708.34 29,698.66 29,708.34 1,479.2K
17:53 29,714.67 29,714.67 29,714.67 29,714.67 476.7K
17:54 29,717.90 29,717.90 29,714.67 29,714.67 495.1K
17:55 29,719.51 29,719.51 29,708.21 29,708.21 334.9K
17:56 29,713.06 29,713.06 29,706.60 29,709.83 397.9K
17:57 29,709.83 29,709.83 29,709.83 29,709.83 416.8K
17:58 29,701.76 29,701.76 29,701.76 29,701.76 788.9K
17:59 29,700.15 29,700.15 29,685.62 29,700.15 6,479.8K
18:00 29,696.92 29,703.54 29,696.92 29,703.54 3,824.3K
18:01 29,705.15 29,705.15 29,703.74 29,703.74 548.7K
18:02 29,706.97 29,715.04 29,706.97 29,712.23 601.0K
18:03 29,713.84 29,713.84 29,712.23 29,712.23 347.2K
18:04 29,709.00 29,715.45 29,709.00 29,715.45 411.2K
18:05 29,718.68 29,718.68 29,718.68 29,718.68 2,128.3K
18:06 29,723.52 29,723.52 29,721.91 29,723.52 669.8K
18:07 29,721.91 29,721.91 29,721.91 29,721.91 456.0K
18:08 29,721.91 29,721.91 29,720.29 29,720.29 366.5K
18:09 29,721.91 29,725.14 29,717.07 29,717.07 1,409.1K
18:10 29,723.52 29,733.20 29,723.52 29,725.14 4,027.6K
18:11 29,729.98 29,736.43 29,728.20 29,728.20 1,221.9K
18:12 29,725.39 29,725.39 29,720.55 29,725.39 330.5K
18:13 29,725.39 29,731.84 29,725.39 29,731.84 1,956.3K
18:14 29,731.84 29,731.84 29,730.23 29,730.23 512.9K
18:15 29,730.23 29,733.45 29,730.23 29,733.45 1,273.1K
18:16 29,733.45 29,733.45 29,730.23 29,730.23 348.3K
18:17 29,735.07 29,735.07 29,706.75 29,706.75 4,229.0K
18:18 29,714.82 29,719.66 29,714.82 29,719.66 583.2K
18:19 29,729.50 29,735.96 29,727.89 29,727.89 1,530.3K
18:20 29,735.96 29,735.96 29,733.93 29,733.93 772.0K
18:21 29,733.93 29,741.19 29,724.66 29,741.19 1,629.6K
18:22 29,739.58 29,739.58 29,714.99 29,714.99 766.3K
18:23 29,726.37 29,726.37 29,718.30 29,720.59 1,204.7K
18:24 29,720.59 29,720.59 29,714.14 29,714.14 323.1K
18:25 29,717.37 29,720.59 29,717.37 29,718.98 1,089.6K
18:26 29,717.37 29,717.37 29,717.37 29,717.37 291.4K
18:27 29,717.37 29,717.37 29,710.91 29,712.53 3,273.5K
18:28 29,717.37 29,717.37 29,717.37 29,717.37 937.4K
18:29 29,718.98 29,718.98 29,714.06 29,714.06 1,744.4K
18:30 29,714.06 29,725.61 29,714.06 29,722.38 994.0K
18:31 29,720.77 29,724.07 29,719.15 29,724.07 1,635.1K
18:32 29,724.07 29,725.69 29,724.07 29,724.07 2,501.0K
18:33 29,725.69 29,741.82 29,725.69 29,741.82 5,431.8K
18:34 29,740.21 29,740.21 29,738.51 29,738.51 1,954.0K
18:35 29,749.89 29,751.50 29,743.18 29,743.18 3,283.4K
18:36 29,753.12 29,758.18 29,753.12 29,753.34 442.9K
18:37 29,763.02 29,766.24 29,763.02 29,766.24 1,034.7K
18:38 29,766.24 29,767.86 29,766.24 29,766.45 1,055.4K
18:39 29,764.84 29,766.45 29,760.00 29,766.45 398.7K
18:40 29,754.13 29,754.13 29,754.13 29,754.13 47.9K
18:51 29,719.94 29,719.94 29,719.94 29,719.94 469.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし