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 30,009.70 30,009.70 30,004.86 30,004.86 84.8K
09:51 30,010.27 30,010.27 30,010.27 30,010.27 106.7K
09:52 30,008.66 30,008.66 30,008.66 30,008.66 78.2K
09:53 30,008.66 30,008.66 30,005.43 30,005.43 110.8K
09:54 30,005.43 30,007.05 30,005.43 30,007.05 71.7K
09:55 30,007.05 30,007.05 30,005.43 30,005.43 32.6K
09:56 30,005.43 30,005.43 30,002.20 30,002.20 65.1K
09:57 30,002.20 30,002.20 29,972.26 29,972.26 204.5K
09:58 29,972.26 29,972.26 29,972.26 29,972.26 71.6K
09:59 29,972.26 29,972.26 29,972.26 29,972.26 52.1K
10:00 29,972.26 29,978.16 29,972.26 29,976.54 426.8K
10:01 29,977.95 29,980.24 29,970.56 29,972.18 790.7K
10:02 29,972.18 29,972.18 29,970.56 29,970.56 103.0K
10:03 29,970.56 29,973.84 29,962.39 29,973.84 1,015.4K
10:04 29,988.64 29,988.64 29,962.16 29,971.84 4,945.4K
10:05 29,971.84 29,971.84 29,949.25 29,949.25 2,461.9K
10:06 29,949.25 29,959.80 29,949.25 29,951.45 220.6K
10:07 29,962.99 29,964.61 29,962.99 29,962.99 613.6K
10:08 29,951.70 29,951.70 29,948.47 29,948.47 2,482.0K
10:09 29,951.70 29,954.93 29,948.47 29,948.47 2,507.8K
10:10 29,946.86 29,946.86 29,938.79 29,938.79 1,081.1K
10:11 29,935.56 29,974.61 29,935.56 29,972.99 2,035.3K
10:12 29,972.99 29,972.99 29,964.92 29,966.54 1,514.0K
10:13 29,964.92 29,964.92 29,959.30 29,959.30 875.4K
10:14 29,956.02 29,956.02 29,944.47 29,946.08 654.9K
10:15 29,946.08 29,946.08 29,918.78 29,918.78 1,207.7K
10:16 29,917.17 29,917.17 29,917.17 29,917.17 97.0K
10:17 29,926.85 29,935.20 29,926.85 29,935.20 4,022.9K
10:18 29,925.52 29,925.52 29,922.29 29,922.29 113.5K
10:19 29,922.29 29,927.14 29,922.29 29,927.14 828.5K
10:20 29,927.14 29,935.46 29,927.14 29,927.39 11,418.8K
10:21 29,927.39 29,956.14 29,927.39 29,951.30 4,026.0K
10:22 29,949.69 29,958.05 29,949.69 29,958.05 50.1K
10:23 29,959.66 29,959.66 29,959.66 29,959.66 78.7K
10:24 29,959.66 29,959.66 29,959.66 29,959.66 0.0K
10:25 29,954.82 29,959.71 29,954.82 29,959.71 50.8K
10:26 29,956.48 29,956.48 29,956.48 29,956.48 414.7K
10:27 29,944.93 29,953.11 29,944.93 29,953.11 1,360.7K
10:28 29,953.11 29,957.95 29,953.11 29,957.95 46.1K
10:29 29,957.95 29,957.95 29,956.33 29,956.33 45.4K
10:30 29,956.33 29,956.33 29,956.33 29,956.33 6.5K
10:31 29,967.88 29,967.88 29,954.76 29,954.76 229.6K
10:32 29,951.53 29,951.53 29,946.63 29,948.25 869.2K
10:33 29,946.63 29,948.25 29,946.63 29,948.25 155.5K
10:34 29,946.63 29,946.63 29,946.63 29,946.63 304.6K
10:35 29,953.09 29,959.71 29,953.09 29,959.71 1,596.4K
10:36 29,956.48 29,956.48 29,956.48 29,956.48 162.7K
10:37 29,958.09 29,958.09 29,956.48 29,956.48 2,186.8K
10:38 29,956.48 29,961.32 29,956.48 29,961.32 259.3K
10:39 29,956.48 29,958.09 29,956.48 29,958.09 168.5K
10:40 29,958.09 29,958.09 29,956.48 29,956.48 98.6K
10:41 29,956.48 29,956.48 29,956.48 29,956.48 64.8K
10:42 29,956.48 29,956.48 29,956.48 29,956.48 823.0K
10:43 29,956.48 29,961.61 29,956.48 29,959.99 232.1K
10:44 29,959.99 29,959.99 29,937.11 29,937.11 2,115.0K
10:45 29,937.11 29,940.34 29,937.11 29,940.34 446.4K
10:46 29,940.34 29,941.95 29,937.11 29,937.11 291.8K
10:47 29,935.50 29,935.50 29,925.81 29,929.04 2,857.0K
10:48 29,933.88 29,933.88 29,923.62 29,923.62 613.4K
10:49 29,923.62 29,923.62 29,889.17 29,889.17 637.0K
10:50 29,898.85 29,901.05 29,895.04 29,895.04 1,653.2K
10:51 29,895.04 29,898.27 29,893.43 29,893.43 383.0K
10:52 29,893.43 29,897.65 29,893.43 29,897.65 68.2K
10:53 29,896.03 29,899.26 29,891.19 29,899.26 1,133.0K
10:54 29,899.26 29,899.26 29,892.81 29,892.81 12.9K
10:55 29,876.40 29,892.64 29,876.40 29,883.59 1,129.1K
10:56 29,885.20 29,885.20 29,876.14 29,876.14 347.6K
10:57 29,876.14 29,882.59 29,865.86 29,865.86 469.7K
10:58 29,864.25 29,864.25 29,864.25 29,864.25 6.5K
10:59 29,864.25 29,864.25 29,862.63 29,862.63 375.7K
11:00 29,867.47 29,867.47 29,862.63 29,864.25 460.5K
11:01 29,864.25 29,872.31 29,864.25 29,869.09 111.0K
11:02 29,873.93 29,882.00 29,873.93 29,877.16 1,582.9K
11:03 29,878.07 29,878.07 29,875.54 29,877.16 10,243.0K
11:04 29,885.22 29,888.45 29,885.22 29,885.22 1,473.7K
11:05 29,891.68 29,898.13 29,891.68 29,898.13 4,579.9K
11:06 29,901.36 29,902.97 29,898.13 29,898.13 1,027.2K
11:07 29,897.43 29,899.04 29,897.43 29,899.04 697.6K
11:08 29,913.56 29,913.56 29,894.20 29,894.20 11,143.1K
11:09 29,892.00 29,892.00 29,882.32 29,887.16 2,940.2K
11:10 29,893.62 29,893.62 29,888.78 29,888.78 232.4K
11:11 29,892.00 29,892.00 29,880.71 29,882.32 96.5K
11:12 29,877.48 29,882.32 29,877.48 29,882.32 2,108.3K
11:13 29,882.32 29,882.32 29,880.71 29,880.71 19.5K
11:14 29,881.62 29,881.62 29,880.01 29,880.01 24.4K
11:15 29,880.01 29,881.62 29,880.01 29,881.62 9.3K
11:16 29,881.62 29,881.62 29,875.79 29,878.60 141.7K
11:17 29,878.60 29,880.21 29,878.60 29,880.21 98.0K
11:18 29,875.08 29,875.08 29,862.17 29,862.17 5,547.2K
11:19 29,860.27 29,863.09 29,860.27 29,863.09 730.4K
11:20 29,863.09 29,863.09 29,861.47 29,861.47 46.1K
11:21 29,862.38 29,872.12 29,862.38 29,872.12 3,368.7K
11:22 29,865.66 29,865.66 29,865.66 29,865.66 3,553.3K
11:23 29,865.66 29,865.66 29,852.76 29,852.76 3,971.1K
11:24 29,852.76 29,852.76 29,852.76 29,852.76 32.4K
11:25 29,852.76 29,856.48 29,852.05 29,854.86 55.4K
11:26 29,869.87 29,876.32 29,869.87 29,876.32 458.6K
11:27 29,876.32 29,883.97 29,876.32 29,877.52 429.0K
11:28 29,882.36 29,883.97 29,877.52 29,877.52 395.2K
11:29 29,877.52 29,883.97 29,877.52 29,880.75 395.2K
11:30 29,880.75 29,892.78 29,880.75 29,891.17 424.3K
11:31 29,887.89 29,887.89 29,887.89 29,887.89 376.6K
11:32 29,887.18 29,888.80 29,885.57 29,885.57 428.3K
11:33 29,885.57 29,885.57 29,880.73 29,883.96 453.4K
11:34 29,882.34 29,887.18 29,882.34 29,887.18 414.6K
11:35 29,887.18 29,887.18 29,873.32 29,874.94 457.3K
11:36 29,874.94 29,874.94 29,873.32 29,874.94 537.8K
11:37 29,874.94 29,874.94 29,871.71 29,871.71 472.9K
11:38 29,873.32 29,876.55 29,873.32 29,873.32 415.1K
11:39 29,876.55 29,888.06 29,874.94 29,888.06 733.1K
11:40 29,888.06 29,888.06 29,886.45 29,886.45 518.4K
11:41 29,888.06 29,888.06 29,884.84 29,884.84 5,673.1K
11:42 29,884.84 29,889.68 29,884.84 29,888.06 563.6K
11:43 29,889.68 29,889.68 29,884.84 29,884.84 533.0K
11:44 29,884.84 29,891.35 29,884.84 29,891.35 444.8K
11:45 29,891.35 29,898.73 29,891.35 29,898.73 480.3K
11:46 29,897.12 29,898.73 29,897.12 29,897.12 435.5K
11:47 29,897.12 29,898.73 29,897.12 29,898.73 732.2K
11:48 29,898.73 29,898.73 29,895.51 29,895.51 2,578.8K
11:49 29,897.12 29,898.73 29,897.12 29,898.73 609.0K
11:50 29,898.73 29,898.73 29,870.09 29,870.09 804.6K
11:51 29,868.48 29,868.48 29,868.48 29,868.48 1,573.8K
11:52 29,868.48 29,868.48 29,863.64 29,867.57 3,619.2K
11:53 29,857.89 29,857.89 29,857.89 29,857.89 4,859.9K
11:54 29,857.89 29,860.00 29,857.89 29,860.00 427.7K
11:55 29,858.38 29,860.00 29,856.77 29,856.77 737.4K
11:56 29,856.77 29,859.79 29,856.77 29,859.79 402.4K
11:57 29,859.79 29,859.79 29,854.95 29,854.95 8,370.5K
11:58 29,854.95 29,856.56 29,854.95 29,856.56 25.9K
11:59 29,856.56 29,864.63 29,856.56 29,864.63 5,189.1K
12:00 29,864.63 29,877.25 29,861.11 29,877.25 3,414.1K
12:01 29,878.86 29,878.86 29,877.46 29,877.46 340.9K
12:02 29,877.46 29,880.68 29,874.23 29,874.23 11,429.7K
12:03 29,854.87 29,860.00 29,854.87 29,860.00 9,539.9K
12:04 29,860.00 29,866.45 29,860.00 29,866.45 49,793.3K
12:05 29,866.45 29,866.45 29,863.22 29,863.22 142.4K
12:06 29,850.10 29,871.49 29,850.10 29,869.87 24,753.8K
12:07 29,869.87 29,879.92 29,869.87 29,879.92 782.5K
12:08 29,870.24 29,884.77 29,854.11 29,884.77 62,348.7K
12:09 29,880.55 29,880.55 29,869.25 29,869.54 24,089.8K
12:10 29,869.54 29,869.54 29,859.86 29,859.86 239.9K
12:11 29,871.15 29,876.00 29,871.15 29,876.00 13,921.1K
12:12 29,876.00 29,892.93 29,872.77 29,886.47 9,254.4K
12:13 29,902.61 29,902.61 29,891.31 29,891.31 5,101.6K
12:14 29,891.31 29,897.77 29,891.31 29,892.93 4,556.9K
12:15 29,904.22 29,904.22 29,892.93 29,892.93 2,960.4K
12:16 29,889.70 29,889.70 29,884.86 29,889.70 558.8K
12:17 29,896.15 29,909.06 29,896.15 29,909.06 10,007.0K
12:18 29,907.45 29,907.45 29,905.83 29,905.83 1,605.0K
12:19 29,904.22 29,904.72 29,902.61 29,904.72 1,812.8K
12:20 29,904.72 29,906.91 29,903.69 29,906.91 763.8K
12:21 29,881.10 29,900.46 29,881.10 29,900.46 23,876.2K
12:22 29,887.33 29,887.33 29,880.88 29,880.88 65.7K
12:23 29,880.88 29,882.49 29,880.88 29,880.88 447.9K
12:24 29,882.49 29,882.49 29,868.39 29,868.39 1,336.7K
12:25 29,868.39 29,888.00 29,868.39 29,888.00 588.9K
12:26 29,891.23 29,906.23 29,891.23 29,906.23 210.7K
12:27 29,909.75 29,910.45 29,907.22 29,907.22 198.9K
12:28 29,907.22 29,907.22 29,905.61 29,907.22 13.0K
12:29 29,894.32 29,899.16 29,894.32 29,899.16 11,406.4K
12:30 29,899.16 29,904.00 29,899.16 29,904.00 110.2K
12:31 29,904.00 29,904.00 29,884.63 29,884.63 2,650.2K
12:32 29,887.86 29,894.32 29,887.86 29,894.32 313.4K
12:33 29,894.32 29,894.32 29,887.86 29,892.70 58.3K
12:34 29,892.00 29,892.00 29,887.16 29,887.16 4,200.5K
12:35 29,887.16 29,887.16 29,885.54 29,885.54 9,653.8K
12:36 29,885.54 29,885.54 29,883.93 29,883.93 64.7K
12:37 29,883.93 29,883.93 29,883.93 29,883.93 136.0K
12:38 29,885.54 29,885.54 29,883.93 29,883.93 777.0K
12:39 29,883.93 29,883.93 29,880.70 29,880.70 796.1K
12:40 29,880.70 29,883.93 29,880.70 29,883.93 51.8K
12:41 29,883.93 29,892.00 29,883.93 29,892.00 1,061.8K
12:42 29,892.00 29,892.00 29,882.32 29,882.32 58.3K
12:43 29,882.32 29,882.32 29,880.21 29,880.21 20.1K
12:44 29,880.21 29,883.43 29,877.66 29,877.66 13.3K
12:45 29,879.27 29,890.82 29,879.27 29,889.21 85.7K
12:46 29,889.21 29,890.82 29,889.21 29,890.82 64.8K
12:47 29,890.82 29,892.44 29,890.82 29,892.44 25.9K
12:48 29,892.44 29,892.44 29,892.44 29,892.44 32.4K
12:49 29,889.21 29,889.21 29,889.21 29,889.21 42.4K
12:50 29,889.21 29,889.21 29,889.21 29,889.21 38.9K
12:51 29,889.21 29,889.21 29,889.21 29,889.21 0.0K
12:52 29,889.21 29,889.21 29,879.53 29,879.53 1,366.0K
12:53 29,881.14 29,884.66 29,879.53 29,884.66 111.5K
12:54 29,884.66 29,887.88 29,884.66 29,887.88 200.6K
12:55 29,887.88 29,889.50 29,887.88 29,889.50 19.4K
12:56 29,888.79 29,890.41 29,888.79 29,890.41 53.2K
12:57 29,892.02 29,905.15 29,892.02 29,905.15 99.3K
12:58 29,905.15 29,905.15 29,903.53 29,903.53 459.7K
12:59 29,903.53 29,903.53 29,903.53 29,903.53 103.6K
13:00 29,905.85 29,905.85 29,905.85 29,905.85 30.1K
13:01 29,905.85 29,905.85 29,905.85 29,905.85 6.5K
13:02 29,899.29 29,899.29 29,897.67 29,899.29 86.2K
13:03 29,897.67 29,907.36 29,897.67 29,907.36 14,349.7K
13:04 29,907.36 29,907.36 29,905.74 29,905.74 868.3K
13:05 29,907.36 29,907.36 29,905.74 29,905.74 382.3K
13:06 29,907.36 29,907.36 29,902.52 29,905.74 298.0K
13:07 29,902.52 29,902.52 29,895.69 29,895.69 384.7K
13:08 29,895.69 29,902.23 29,895.69 29,897.39 86.8K
13:09 29,902.23 29,902.23 29,902.23 29,902.23 64.8K
13:10 29,900.90 29,930.55 29,900.90 29,930.55 250.2K
13:11 29,925.71 29,928.94 29,925.71 29,928.94 25.9K
13:12 29,924.53 29,924.53 29,919.69 29,919.69 139.1K
13:13 29,924.53 29,924.53 29,918.08 29,918.08 129.5K
13:14 29,918.08 29,921.31 29,918.08 29,921.31 388.4K
13:15 29,924.53 29,924.53 29,922.92 29,922.92 64.8K
13:16 29,922.92 29,924.95 29,922.92 29,924.95 136.6K
13:17 29,924.95 29,924.95 29,890.01 29,890.01 363.0K
13:18 29,888.40 29,888.40 29,886.79 29,886.79 3,004.5K
13:19 29,886.79 29,892.62 29,886.79 29,891.01 204.3K
13:20 29,888.90 29,893.74 29,888.90 29,890.51 24.3K
13:21 29,894.03 29,894.03 29,894.03 29,894.03 359.0K
13:22 29,908.80 29,908.80 29,903.96 29,903.96 496.9K
13:23 29,925.10 29,926.92 29,925.10 29,926.92 73.8K
13:24 29,923.69 29,926.92 29,907.28 29,907.28 179.3K
13:25 29,910.51 29,910.51 29,907.28 29,910.51 210.0K
13:26 29,910.51 29,910.51 29,904.68 29,904.68 40.3K
13:27 29,904.68 29,907.91 29,903.07 29,903.07 476.0K
13:28 29,870.38 29,881.05 29,870.38 29,881.05 416.2K
13:29 29,876.21 29,877.82 29,874.60 29,877.82 414.4K
13:30 29,877.82 29,877.82 29,877.82 29,877.82 10.0K
13:31 29,877.82 29,903.51 29,877.82 29,903.51 67.0K
13:32 29,905.83 29,905.83 29,904.22 29,905.83 482.8K
13:33 29,905.83 29,909.76 29,905.83 29,908.85 34.9K
13:34 29,908.85 29,908.85 29,908.85 29,908.85 13.0K
13:35 29,908.85 29,908.85 29,907.24 29,908.15 186.3K
13:36 29,908.15 29,908.15 29,906.53 29,907.94 28.0K
13:37 29,907.94 29,912.78 29,907.94 29,911.17 665.7K
13:38 29,911.17 29,911.17 29,911.17 29,911.17 13.7K
13:39 29,911.17 29,912.78 29,911.17 29,912.78 496.5K
13:40 29,912.78 29,912.78 29,907.16 29,912.08 35.1K
13:41 29,912.08 29,912.78 29,898.51 29,898.51 159.3K
13:42 29,900.13 29,900.13 29,866.39 29,866.39 432.3K
13:43 29,866.39 29,866.39 29,864.78 29,866.39 136.1K
13:44 29,866.39 29,866.39 29,858.96 29,858.96 54.2K
13:45 29,858.96 29,867.60 29,858.96 29,867.60 22.6K
13:46 29,867.60 29,867.60 29,867.60 29,867.60 0.0K
13:47 29,867.60 29,867.60 29,867.60 29,867.60 0.7K
13:48 29,867.60 29,867.60 29,865.99 29,865.99 159.4K
13:49 29,865.99 29,865.99 29,861.06 29,861.06 123.8K
13:50 29,878.39 29,878.39 29,876.77 29,876.77 195.1K
13:51 29,876.77 29,876.77 29,876.77 29,876.77 13.0K
13:52 29,878.39 29,878.39 29,878.39 29,878.39 6.5K
13:53 29,878.39 29,878.39 29,878.39 29,878.39 0.0K
13:54 29,878.39 29,901.83 29,878.39 29,900.42 10.8K
13:55 29,900.42 29,900.42 29,900.42 29,900.42 64.8K
13:56 29,900.42 29,900.42 29,900.42 29,900.42 0.0K
13:57 29,898.81 29,898.81 29,893.18 29,893.18 7.9K
13:58 29,894.80 29,894.80 29,894.80 29,894.80 13.0K
13:59 29,894.80 29,894.80 29,894.80 29,894.80 0.0K
14:00 29,894.80 29,894.80 29,893.18 29,893.18 6.5K
14:01 29,893.18 29,893.18 29,893.18 29,893.18 3.5K
14:02 29,893.18 29,893.18 29,893.18 29,893.18 6.5K
14:03 29,893.18 29,893.18 29,893.18 29,893.18 149.0K
14:04 29,893.18 29,893.18 29,893.18 29,893.18 64.8K
14:05 29,893.18 29,893.18 29,892.69 29,892.69 18.6K
14:06 29,892.69 29,909.88 29,892.69 29,909.88 25.4K
14:07 29,909.88 29,909.88 29,878.74 29,878.74 20.3K
14:08 29,878.74 29,878.74 29,878.74 29,878.74 0.0K
14:09 29,878.74 29,878.74 29,878.74 29,878.74 2,416.1K
14:10 29,878.74 29,878.74 29,878.74 29,878.74 19.4K
14:11 29,878.74 29,878.74 29,878.74 29,878.74 6.5K
14:12 29,878.74 29,878.74 29,878.74 29,878.74 2,481.1K
14:13 29,891.86 29,891.86 29,891.86 29,891.86 456.8K
14:14 29,891.86 29,891.86 29,882.18 29,883.79 1,200.6K
14:15 29,883.79 29,887.52 29,883.79 29,887.52 113.6K
14:16 29,887.52 29,889.13 29,887.52 29,887.52 194.2K
14:17 29,885.90 29,887.52 29,885.90 29,887.52 87.7K
14:18 29,885.90 29,885.90 29,884.29 29,884.29 103.6K
14:19 29,870.20 29,871.81 29,866.97 29,866.97 2,726.7K
14:20 29,855.68 29,855.68 29,854.06 29,854.06 3,409.7K
14:21 29,854.06 29,857.29 29,854.06 29,855.68 12.9K
14:22 29,855.68 29,860.52 29,855.68 29,860.52 310.2K
14:23 29,860.52 29,865.36 29,860.52 29,860.52 297.5K
14:24 29,860.52 29,866.97 29,860.52 29,865.36 39.5K
14:25 29,865.36 29,865.36 29,858.41 29,858.41 233.8K
14:26 29,846.86 29,846.86 29,841.08 29,842.70 189.0K
14:27 29,842.70 29,844.31 29,842.70 29,844.31 88.5K
14:28 29,844.31 29,844.31 29,837.86 29,837.86 185.8K
14:29 29,841.08 29,841.08 29,839.47 29,839.47 90.5K
14:30 29,836.24 29,836.24 29,818.22 29,818.22 75.3K
14:31 29,818.22 29,818.22 29,816.61 29,816.61 930.3K
14:32 29,814.99 29,818.22 29,814.99 29,818.22 646.3K
14:33 29,818.22 29,819.84 29,814.99 29,819.84 71.1K
14:34 29,818.22 29,819.84 29,818.22 29,818.22 1,880.9K
14:35 29,818.22 29,818.22 29,810.15 29,810.15 1,111.0K
14:36 29,810.15 29,810.15 29,785.95 29,785.95 13,144.8K
14:37 29,776.27 29,785.95 29,776.27 29,785.95 199.6K
14:38 29,781.11 29,781.11 29,771.43 29,771.43 1,074.7K
14:39 29,758.52 29,773.04 29,758.52 29,768.20 3,395.4K
14:40 29,768.20 29,771.43 29,766.59 29,768.20 488.8K
14:41 29,764.97 29,764.97 29,763.36 29,763.36 113.5K
14:42 29,761.75 29,763.36 29,760.13 29,763.36 450.0K
14:43 29,763.36 29,763.36 29,763.36 29,763.36 250.7K
14:44 29,763.36 29,766.59 29,763.36 29,766.59 147.9K
14:45 29,764.97 29,764.97 29,758.52 29,758.52 2,609.8K
14:46 29,768.46 29,768.46 29,763.62 29,763.62 1,658.7K
14:47 29,765.23 29,765.23 29,763.62 29,765.23 231.2K
14:48 29,765.23 29,766.84 29,765.23 29,766.84 628.7K
14:49 29,763.62 29,763.62 29,738.09 29,738.09 5,975.1K
14:50 29,739.70 29,739.70 29,736.47 29,736.47 1,422.8K
14:51 29,736.47 29,736.47 29,731.63 29,731.63 5,465.4K
14:52 29,733.25 29,741.31 29,733.25 29,741.31 3,625.6K
14:53 29,739.70 29,739.70 29,738.09 29,738.09 196.1K
14:54 29,738.09 29,738.09 29,707.43 29,712.27 21,378.5K
14:55 29,712.27 29,720.34 29,712.27 29,718.72 652.7K
14:56 29,717.11 29,733.52 29,717.11 29,733.52 1,010.5K
14:57 29,733.52 29,733.52 29,719.00 29,719.00 514.8K
14:58 29,719.00 29,722.22 29,719.00 29,722.22 338.6K
14:59 29,725.45 29,731.91 29,725.45 29,731.91 1,482.6K
15:00 29,731.91 29,738.36 29,731.91 29,738.36 1,350.0K
15:01 29,739.97 29,739.97 29,733.52 29,733.52 717.3K
15:02 29,723.84 29,723.84 29,712.54 29,714.16 1,923.4K
15:03 29,714.16 29,722.22 29,714.16 29,720.61 466.1K
15:04 29,723.84 29,728.68 29,722.22 29,728.68 217.3K
15:05 29,728.68 29,728.68 29,718.83 29,722.06 199.9K
15:06 29,722.06 29,723.67 29,722.06 29,723.67 57.6K
15:07 29,721.95 29,721.95 29,721.95 29,721.95 63.4K
15:08 29,721.95 29,721.95 29,717.11 29,718.72 25.6K
15:09 29,718.72 29,723.57 29,718.72 29,723.57 162.8K
15:10 29,723.57 29,723.57 29,723.57 29,723.57 185.6K
15:11 29,715.79 29,715.79 29,710.95 29,710.95 240.0K
15:12 29,718.81 29,718.81 29,718.81 29,718.81 1,529.2K
15:13 29,718.81 29,718.81 29,713.03 29,713.03 753.3K
15:14 29,713.03 29,717.25 29,713.03 29,717.25 442.2K
15:15 29,715.64 29,717.25 29,715.64 29,717.25 486.4K
15:16 29,714.02 29,714.02 29,709.18 29,712.41 179.1K
15:17 29,715.64 29,715.64 29,715.64 29,715.64 652.5K
15:18 29,715.64 29,723.03 29,715.64 29,723.03 212.7K
15:19 29,723.03 29,723.03 29,723.03 29,723.03 83.2K
15:20 29,723.03 29,723.03 29,717.40 29,717.40 7.8K
15:21 29,715.79 29,717.40 29,715.79 29,716.70 21.4K
15:22 29,716.70 29,716.70 29,716.70 29,716.70 39.1K
15:23 29,715.08 29,715.08 29,713.47 29,713.47 57.6K
15:24 29,720.21 29,720.21 29,711.21 29,711.21 23.4K
15:25 29,714.44 29,714.44 29,711.21 29,714.44 185.5K
15:26 29,714.44 29,714.44 29,707.98 29,707.98 147.2K
15:27 29,701.53 29,701.53 29,701.53 29,701.53 952.8K
15:28 29,690.24 29,690.24 29,683.78 29,683.78 3,163.7K
15:29 29,685.39 29,686.30 29,684.69 29,686.30 41.2K
15:30 29,687.92 29,687.92 29,681.46 29,681.46 104.9K
15:31 29,679.85 29,679.85 29,671.78 29,675.01 1,198.7K
15:32 29,678.24 29,681.46 29,678.24 29,681.46 446.5K
15:33 29,683.08 29,684.69 29,679.85 29,681.46 280.7K
15:34 29,678.24 29,685.31 29,678.24 29,685.31 5,726.6K
15:35 29,680.47 29,686.93 29,680.47 29,686.93 395.7K
15:36 29,690.15 29,691.77 29,690.15 29,691.77 83.0K
15:37 29,691.77 29,692.47 29,691.77 29,692.47 4.2K
15:38 29,692.47 29,692.47 29,687.63 29,691.85 459.1K
15:39 29,691.85 29,693.46 29,690.24 29,690.24 12.8K
15:40 29,690.24 29,690.24 29,687.01 29,687.01 127.7K
15:41 29,685.39 29,709.46 29,682.17 29,709.46 2,413.7K
15:42 29,702.32 29,703.94 29,702.17 29,702.17 329.7K
15:43 29,702.17 29,707.93 29,698.95 29,707.93 1,552.3K
15:44 29,701.47 29,701.47 29,697.25 29,697.25 856.7K
15:45 29,705.32 29,708.55 29,702.09 29,702.09 146.9K
15:46 29,702.09 29,702.09 29,698.87 29,698.87 25.5K
15:47 29,692.41 29,692.41 29,692.41 29,692.41 6.4K
15:48 29,690.80 29,690.80 29,690.80 29,690.80 32.7K
15:49 29,690.80 29,690.80 29,690.10 29,690.10 103.5K
15:50 29,691.71 29,691.71 29,690.10 29,690.10 390.1K
15:51 29,690.10 29,698.16 29,690.10 29,698.16 223.4K
15:52 29,698.16 29,699.78 29,694.94 29,699.78 19.2K
15:53 29,699.78 29,699.78 29,699.78 29,699.78 6.4K
15:54 29,704.62 29,704.62 29,698.16 29,698.16 70.2K
15:55 29,693.32 29,693.32 29,693.32 29,693.32 12.8K
15:56 29,698.16 29,698.16 29,690.10 29,690.10 357.4K
15:57 29,693.32 29,694.94 29,692.62 29,692.62 85.1K
15:58 29,694.23 29,698.16 29,694.23 29,698.16 29.3K
15:59 29,698.16 29,698.87 29,695.64 29,695.64 47.1K
16:00 29,694.03 29,697.25 29,692.12 29,693.74 87.1K
16:01 29,692.12 29,692.12 29,690.51 29,690.51 51.1K
16:02 29,687.28 29,691.42 29,686.58 29,691.42 206.3K
16:03 29,691.42 29,691.42 29,688.19 29,691.42 740.4K
16:04 29,691.42 29,696.12 29,691.42 29,696.12 41.6K
16:05 29,696.12 29,696.12 29,694.51 29,694.51 12.8K
16:06 29,691.23 29,694.74 29,691.23 29,694.74 48.0K
16:07 29,694.74 29,694.74 29,693.13 29,693.13 40.0K
16:08 29,688.91 29,693.75 29,688.91 29,693.13 208.9K
16:09 29,693.13 29,704.42 29,693.13 29,704.42 370.2K
16:10 29,704.42 29,709.26 29,704.42 29,707.65 747.9K
16:11 29,707.65 29,707.65 29,707.65 29,707.65 26.3K
16:12 29,707.65 29,710.88 29,707.65 29,710.88 6.4K
16:13 29,717.33 29,717.33 29,717.33 29,717.33 962.9K
16:14 29,718.94 29,718.94 29,714.10 29,714.10 2,955.7K
16:15 29,714.10 29,719.62 29,714.10 29,719.62 125.4K
16:16 29,719.62 29,719.62 29,716.40 29,716.40 102.4K
16:17 29,725.25 29,727.15 29,725.25 29,727.15 172.5K
16:18 29,727.15 29,727.15 29,723.92 29,723.92 123.2K
16:19 29,717.47 29,725.54 29,717.47 29,720.70 262.3K
16:20 29,720.70 29,725.54 29,720.70 29,725.54 6.4K
16:21 29,725.54 29,727.15 29,720.70 29,727.15 96.0K
16:22 29,723.92 29,723.92 29,723.92 29,723.92 32.0K
16:23 29,723.92 29,723.92 29,722.31 29,723.92 20.0K
16:24 29,723.92 29,725.54 29,723.92 29,725.54 44.8K
16:25 29,727.15 29,727.15 29,725.54 29,725.54 294.3K
16:26 29,722.31 29,722.31 29,717.47 29,720.70 89.5K
16:27 29,722.31 29,722.31 29,717.47 29,722.31 351.7K
16:28 29,722.31 29,723.92 29,720.70 29,720.70 25.6K
16:29 29,719.08 29,720.70 29,719.08 29,720.70 19.2K
16:30 29,717.47 29,731.31 29,717.47 29,731.31 143.8K
16:31 29,731.31 29,736.70 29,731.31 29,735.09 10.0K
16:32 29,735.09 29,736.70 29,735.09 29,736.70 51.2K
16:33 29,736.70 29,736.70 29,735.09 29,735.09 89.6K
16:34 29,731.86 29,736.70 29,731.86 29,735.09 383.8K
16:35 29,736.70 29,736.70 29,733.48 29,733.48 76.8K
16:36 29,733.48 29,738.32 29,733.48 29,738.32 21.6K
16:37 29,736.70 29,736.70 29,736.70 29,736.70 6.4K
16:38 29,736.70 29,739.93 29,736.70 29,739.93 665.6K
16:39 29,738.32 29,738.32 29,730.93 29,730.93 1,786.1K
16:40 29,730.93 29,734.16 29,724.31 29,724.31 176.1K
16:41 29,724.31 29,724.31 29,722.70 29,722.70 57.6K
16:42 29,722.70 29,722.70 29,722.70 29,722.70 32.0K
16:43 29,721.08 29,722.70 29,721.08 29,722.70 64.0K
16:44 29,723.40 29,723.40 29,716.95 29,722.57 499.4K
16:45 29,722.57 29,722.57 29,719.34 29,719.34 25.6K
16:46 29,719.34 29,719.34 29,719.34 29,719.34 0.0K
16:47 29,714.50 29,714.50 29,702.42 29,703.98 2,504.9K
16:48 29,708.91 29,712.19 29,708.91 29,712.19 92.1K
16:49 29,712.19 29,712.19 29,712.19 29,712.19 25.6K
16:50 29,712.19 29,717.03 29,710.57 29,717.03 127.8K
16:51 29,717.03 29,720.26 29,717.03 29,720.26 67.2K
16:52 29,720.26 29,720.26 29,720.26 29,720.26 1,100.2K
16:53 29,717.03 29,726.03 29,717.03 29,726.03 115.8K
16:54 29,726.03 29,726.03 29,726.03 29,726.03 134.3K
16:55 29,726.03 29,727.64 29,719.58 29,719.58 795.2K
16:56 29,719.58 29,719.58 29,719.58 29,719.58 166.1K
16:57 29,719.58 29,719.58 29,708.28 29,708.28 1,130.1K
16:58 29,708.28 29,711.51 29,708.28 29,711.51 25.5K
16:59 29,709.89 29,711.51 29,709.89 29,711.51 166.0K
17:00 29,711.51 29,711.51 29,706.59 29,706.59 141.2K
17:01 29,706.59 29,706.59 29,704.97 29,706.59 638.5K
17:02 29,703.36 29,706.59 29,703.36 29,706.59 1,372.4K
17:03 29,706.59 29,706.59 29,706.59 29,706.59 71.1K
17:04 29,706.59 29,706.59 29,704.97 29,704.97 35.1K
17:05 29,704.97 29,704.97 29,704.97 29,704.97 7.6K
17:06 29,714.82 29,724.17 29,714.82 29,724.17 113.1K
17:07 29,724.17 29,724.17 29,724.17 29,724.17 39.1K
17:08 29,724.17 29,724.17 29,722.55 29,722.55 404.3K
17:09 29,722.55 29,724.17 29,716.78 29,716.78 14.9K
17:10 29,718.39 29,718.39 29,718.39 29,718.39 434.2K
17:11 29,718.39 29,719.27 29,718.39 29,719.27 316.1K
17:12 29,716.04 29,719.27 29,716.04 29,719.27 766.2K
17:13 29,719.27 29,719.27 29,717.66 29,717.66 191.5K
17:14 29,717.66 29,717.66 29,717.66 29,717.66 19.2K
17:15 29,714.43 29,714.43 29,698.30 29,703.14 10,272.6K
17:16 29,709.30 29,710.91 29,709.30 29,710.91 666.3K
17:17 29,717.37 29,723.14 29,717.37 29,723.14 109.2K
17:18 29,723.14 29,726.37 29,719.92 29,719.92 63.8K
17:19 29,719.92 29,729.60 29,706.85 29,706.85 432.2K
17:20 29,708.46 29,708.46 29,706.85 29,706.85 22.7K
17:21 29,708.46 29,711.74 29,708.46 29,711.74 71.1K
17:22 29,713.35 29,713.35 29,711.74 29,711.74 233.4K
17:23 29,711.74 29,711.74 29,701.13 29,701.13 117.2K
17:24 29,707.58 29,707.58 29,699.51 29,699.51 3,607.2K
17:25 29,699.51 29,701.13 29,699.51 29,701.13 19.1K
17:26 29,701.13 29,702.74 29,701.13 29,702.74 6.4K
17:27 29,702.74 29,702.74 29,702.74 29,702.74 38.3K
17:28 29,704.35 29,708.51 29,702.74 29,708.51 51.8K
17:29 29,713.35 29,713.35 29,708.51 29,708.51 51.1K
17:30 29,708.51 29,708.51 29,704.01 29,704.01 7.1K
17:31 29,711.04 29,711.04 29,704.01 29,704.01 28.3K
17:32 29,704.01 29,704.01 29,704.01 29,704.01 19.2K
17:33 29,704.01 29,705.62 29,704.01 29,705.62 268.2K
17:34 29,705.62 29,705.62 29,703.51 29,703.51 66.6K
17:35 29,703.51 29,703.51 29,703.51 29,703.51 31.9K
17:36 29,703.51 29,703.51 29,703.51 29,703.51 95.8K
17:37 29,703.51 29,703.51 29,701.90 29,703.51 31.9K
17:38 29,701.90 29,705.18 29,701.90 29,705.18 29.7K
17:39 29,703.57 29,703.57 29,703.57 29,703.57 45.4K
17:40 29,703.57 29,703.57 29,701.95 29,701.95 19.1K
17:41 29,701.95 29,703.57 29,701.95 29,703.57 217.0K
17:42 29,705.18 29,705.18 29,705.18 29,705.18 19.2K
17:43 29,705.18 29,714.32 29,703.57 29,714.32 45.4K
17:44 29,714.32 29,714.32 29,696.57 29,696.57 1,798.9K
17:45 29,696.57 29,719.38 29,696.57 29,719.38 42.8K
17:46 29,719.38 29,719.38 29,702.99 29,702.99 182.3K
17:47 29,702.99 29,702.99 29,702.99 29,702.99 79.3K
17:48 29,707.83 29,709.44 29,707.83 29,709.44 618.8K
17:49 29,709.44 29,709.44 29,709.44 29,709.44 899.6K
17:50 29,709.44 29,709.44 29,709.44 29,709.44 19.1K
17:51 29,709.44 29,709.44 29,709.44 29,709.44 38.3K
17:52 29,709.44 29,709.44 29,708.74 29,708.74 83.6K
17:53 29,707.13 29,708.74 29,707.13 29,708.74 331.8K
17:54 29,708.74 29,708.74 29,708.74 29,708.74 102.1K
17:55 29,708.74 29,709.44 29,708.74 29,709.44 172.9K
17:56 29,709.44 29,709.44 29,702.99 29,702.99 38.3K
17:57 29,702.99 29,702.99 29,698.15 29,698.15 462.1K
17:58 29,708.08 29,708.08 29,706.47 29,706.47 622.9K
17:59 29,709.70 29,709.70 29,706.47 29,706.47 235.7K
18:00 29,709.70 29,709.70 29,706.47 29,706.47 44.6K
18:01 29,709.70 29,709.70 29,709.70 29,709.70 44.6K
18:02 29,709.70 29,709.70 29,706.47 29,706.47 223.0K
18:03 29,709.70 29,722.91 29,709.70 29,721.29 60.6K
18:04 29,719.68 29,722.91 29,719.68 29,722.91 31.9K
18:05 29,717.99 29,722.91 29,706.77 29,706.77 2,098.3K
18:06 29,701.93 29,705.16 29,701.93 29,703.55 477.0K
18:07 29,705.16 29,705.16 29,703.55 29,703.55 44.5K
18:08 29,700.32 29,700.32 29,686.25 29,686.25 436.6K
18:09 29,682.94 29,691.01 29,673.26 29,691.01 1,614.8K
18:10 29,691.01 29,691.01 29,684.55 29,684.55 382.2K
18:11 29,685.49 29,690.33 29,685.49 29,687.10 22.9K
18:12 29,690.33 29,706.54 29,690.33 29,706.54 1,267.9K
18:13 29,696.86 29,696.86 29,685.35 29,686.96 122.6K
18:14 29,695.03 29,695.03 29,686.96 29,686.96 70.0K
18:15 29,692.74 29,692.74 29,692.74 29,692.74 337.9K
18:16 29,692.74 29,710.70 29,692.74 29,710.70 39.0K
18:17 29,710.70 29,712.32 29,705.86 29,705.86 591.9K
18:18 29,713.23 29,713.23 29,693.54 29,693.54 24.8K
18:19 29,693.54 29,705.73 29,689.32 29,705.73 185.7K
18:20 29,705.73 29,712.18 29,696.05 29,710.57 3,705.6K
18:21 29,715.41 29,724.47 29,715.41 29,720.25 2,230.7K
18:22 29,721.86 29,727.69 29,721.86 29,726.70 775.9K
18:23 29,726.70 29,726.70 29,726.00 29,726.00 145.3K
18:24 29,726.00 29,726.00 29,726.00 29,726.00 708.2K
18:25 29,726.00 29,726.00 29,714.71 29,714.71 1,096.9K
18:26 29,714.71 29,714.71 29,698.30 29,698.30 8.4K
18:27 29,698.30 29,709.59 29,698.30 29,709.59 10,066.4K
18:28 29,709.59 29,709.59 29,709.59 29,709.59 0.8K
18:29 29,711.21 29,711.21 29,711.21 29,711.21 65.2K
18:30 29,699.66 29,699.66 29,699.66 29,699.66 128.2K
18:31 29,699.66 29,699.66 29,699.66 29,699.66 12.8K
18:32 29,699.66 29,699.66 29,698.04 29,698.04 25.5K
18:33 29,698.04 29,699.66 29,698.04 29,699.66 12.8K
18:34 29,699.66 29,705.43 29,699.66 29,705.43 549.5K
18:35 29,705.43 29,707.04 29,705.43 29,707.04 12.8K
18:36 29,702.64 29,702.64 29,701.03 29,701.03 73.5K
18:37 29,701.03 29,701.03 29,672.15 29,675.38 204.6K
18:38 29,672.15 29,692.71 29,672.15 29,692.71 54.1K
18:39 29,692.71 29,694.32 29,692.71 29,694.32 351.1K
18:40 29,694.32 29,694.32 29,694.32 29,694.32 7,342.1K
18:51 29,707.07 29,707.07 29,707.07 29,707.07 5,513.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし