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 29,568.60 29,678.32 29,568.60 29,678.32 13.7K
09:51 29,678.32 29,678.32 29,675.09 29,675.09 6.5K
09:52 29,675.09 29,675.09 29,675.09 29,675.09 12.9K
09:53 29,684.77 29,684.77 29,683.16 29,683.16 13.0K
09:54 29,683.16 29,683.16 29,667.02 29,679.93 530.6K
09:55 29,675.09 29,683.16 29,675.09 29,683.16 58.3K
09:56 29,683.16 29,683.16 29,683.16 29,683.16 6.5K
09:57 29,683.16 29,683.16 29,683.16 29,683.16 0.0K
09:58 29,683.16 29,686.39 29,683.16 29,686.39 13.0K
09:59 29,697.68 29,697.68 29,696.07 29,696.07 486.3K
10:00 29,696.07 29,704.34 29,696.07 29,704.34 964.5K
10:01 29,692.79 29,692.79 29,689.68 29,689.68 54.9K
10:02 29,683.22 29,683.22 29,683.22 29,683.22 46.1K
10:03 29,718.88 29,718.88 29,718.88 29,718.88 119.4K
10:04 29,709.74 29,721.98 29,709.74 29,721.98 119.4K
10:05 29,721.98 29,721.98 29,721.98 29,721.98 298.0K
10:06 29,712.30 29,712.30 29,707.46 29,707.46 562.8K
10:07 29,704.23 29,704.23 29,693.27 29,699.81 402.5K
10:08 29,699.81 29,715.26 29,698.19 29,715.26 353.9K
10:09 29,705.58 29,716.88 29,705.58 29,708.81 842.0K
10:10 29,704.67 29,704.67 29,694.99 29,694.99 1,367.1K
10:11 29,683.69 29,683.69 29,677.92 29,679.53 1,175.8K
10:12 29,679.53 29,682.50 29,677.66 29,682.50 464.9K
10:13 29,682.50 29,687.34 29,679.27 29,682.50 962.2K
10:14 29,674.43 29,682.50 29,674.43 29,682.50 1,710.8K
10:15 29,682.50 29,682.50 29,654.81 29,654.81 266.6K
10:16 29,649.97 29,662.88 29,649.97 29,662.88 685.2K
10:17 29,656.43 29,675.60 29,651.14 29,675.60 377.7K
10:18 29,669.04 29,669.04 29,635.58 29,635.58 218.1K
10:19 29,635.58 29,640.42 29,635.58 29,638.60 218.1K
10:20 29,638.60 29,638.60 29,632.14 29,632.14 257.8K
10:21 29,625.69 29,648.79 29,625.69 29,647.17 916.0K
10:22 29,647.17 29,647.17 29,642.33 29,642.33 148.0K
10:23 29,642.33 29,647.17 29,642.33 29,642.33 566.2K
10:24 29,640.72 29,640.72 29,634.16 29,634.16 303.2K
10:25 29,630.93 29,634.16 29,630.93 29,633.45 817.6K
10:26 29,620.55 29,635.18 29,620.55 29,633.56 934.0K
10:27 29,633.56 29,633.56 29,630.34 29,630.34 312.8K
10:28 29,631.95 29,631.95 29,626.17 29,627.79 302.9K
10:29 29,622.95 29,632.63 29,622.95 29,632.63 322.3K
10:30 29,632.63 29,632.63 29,621.05 29,630.73 614.4K
10:31 29,628.99 29,645.12 29,628.99 29,645.12 500.3K
10:32 29,644.42 29,644.42 29,637.02 29,637.02 456.1K
10:33 29,637.02 29,649.93 29,637.02 29,649.93 5,187.5K
10:34 29,651.55 29,654.77 29,649.97 29,649.97 283.9K
10:35 29,649.97 29,665.07 29,649.97 29,665.07 1,176.7K
10:36 29,660.23 29,665.48 29,657.00 29,665.48 822.5K
10:37 29,654.19 29,668.92 29,654.19 29,668.92 1,746.6K
10:38 29,667.30 29,683.71 29,667.30 29,680.49 382.1K
10:39 29,680.49 29,707.92 29,675.65 29,707.92 3,754.8K
10:40 29,701.46 29,703.02 29,698.18 29,703.02 20.3K
10:41 29,694.95 29,694.95 29,685.19 29,685.19 779.8K
10:42 29,680.35 29,691.65 29,680.35 29,691.65 1,209.7K
10:43 29,706.17 29,706.17 29,698.11 29,698.11 184.0K
10:44 29,698.11 29,698.11 29,696.00 29,696.00 620.5K
10:45 29,696.00 29,696.00 29,693.35 29,693.35 104.9K
10:46 29,692.65 29,702.39 29,692.65 29,702.39 1,368.9K
10:47 29,702.39 29,710.04 29,700.77 29,710.04 292.8K
10:48 29,718.11 29,718.11 29,709.75 29,709.75 758.6K
10:49 29,709.75 29,716.21 29,709.75 29,715.53 33.2K
10:50 29,715.53 29,715.53 29,708.96 29,715.42 56.8K
10:51 29,708.96 29,715.42 29,708.96 29,715.42 25.9K
10:52 29,718.64 29,718.64 29,718.64 29,718.64 359.7K
10:53 29,718.64 29,724.74 29,714.35 29,720.81 47.3K
10:54 29,722.42 29,724.04 29,714.35 29,714.35 144.0K
10:55 29,722.42 29,727.06 29,722.42 29,727.06 623.3K
10:56 29,715.71 29,722.16 29,715.71 29,718.93 306.3K
10:57 29,718.93 29,718.93 29,718.93 29,718.93 85.0K
10:58 29,722.16 29,725.39 29,722.16 29,725.39 748.6K
10:59 29,723.77 29,723.77 29,694.73 29,694.73 12,247.9K
11:00 29,694.73 29,694.73 29,689.60 29,689.60 544.6K
11:01 29,681.53 29,683.15 29,681.53 29,683.15 709.7K
11:02 29,679.92 29,686.37 29,679.92 29,686.37 394.3K
11:03 29,686.37 29,686.37 29,676.53 29,676.53 0.8K
11:04 29,672.37 29,688.72 29,672.37 29,688.72 67.0K
11:05 29,688.72 29,688.72 29,683.88 29,683.88 368.5K
11:06 29,683.88 29,683.88 29,670.75 29,677.32 26.7K
11:07 29,677.32 29,680.54 29,677.32 29,680.54 6.5K
11:08 29,680.54 29,680.54 29,680.54 29,680.54 2.1K
11:09 29,680.54 29,680.54 29,680.54 29,680.54 0.8K
11:10 29,680.54 29,680.54 29,677.26 29,677.26 0.8K
11:11 29,678.88 29,678.88 29,678.88 29,678.88 12.9K
11:12 29,678.88 29,678.88 29,678.88 29,678.88 0.0K
11:13 29,682.39 29,682.39 29,675.88 29,675.88 40.3K
11:14 29,674.27 29,675.88 29,674.27 29,674.27 142.2K
11:15 29,675.88 29,675.88 29,675.88 29,675.88 25.9K
11:16 29,675.88 29,676.62 29,675.88 29,676.62 82.4K
11:17 29,676.62 29,676.62 29,676.62 29,676.62 2.9K
11:18 29,676.62 29,676.62 29,676.62 29,676.62 12.9K
11:19 29,676.62 29,676.62 29,676.62 29,676.62 0.0K
11:20 29,676.62 29,676.62 29,676.62 29,676.62 25.9K
11:21 29,676.62 29,678.23 29,666.98 29,666.98 34.3K
11:22 29,669.79 29,687.54 29,669.79 29,682.70 1,262.3K
11:23 29,682.70 29,682.70 29,682.70 29,682.70 0.8K
11:24 29,686.22 29,689.51 29,686.22 29,686.28 23.1K
11:25 29,686.28 29,686.28 29,681.44 29,686.28 25.9K
11:26 29,686.28 29,687.89 29,686.28 29,687.89 1,832.3K
11:27 29,687.89 29,694.43 29,687.89 29,692.81 866.9K
11:28 29,689.59 29,689.59 29,689.59 29,689.59 33.1K
11:29 29,689.59 29,691.90 29,689.59 29,691.90 13.6K
11:30 29,691.90 29,693.52 29,691.90 29,693.52 25.9K
11:31 29,693.52 29,708.04 29,693.52 29,708.04 233.3K
11:32 29,704.81 29,704.81 29,703.20 29,703.20 654.9K
11:33 29,699.97 29,708.04 29,699.97 29,708.04 40.3K
11:34 29,708.04 29,708.04 29,696.45 29,696.45 54.6K
11:35 29,706.13 29,706.13 29,697.25 29,697.25 613.0K
11:36 29,697.25 29,702.17 29,697.25 29,702.17 20.8K
11:37 29,702.17 29,702.17 29,698.94 29,700.56 103.7K
11:38 29,700.56 29,703.84 29,700.56 29,702.22 256.1K
11:39 29,702.22 29,708.26 29,702.22 29,706.65 126.0K
11:40 29,706.65 29,708.26 29,706.65 29,706.65 38.9K
11:41 29,706.65 29,706.65 29,706.65 29,706.65 13.0K
11:42 29,706.65 29,710.99 29,704.54 29,710.99 351.2K
11:43 29,710.11 29,711.73 29,708.45 29,708.45 33.0K
11:44 29,708.45 29,718.18 29,708.45 29,709.37 1,104.5K
11:45 29,704.53 29,710.99 29,702.92 29,710.99 2,595.7K
11:46 29,707.71 29,707.71 29,697.86 29,697.86 35.0K
11:47 29,697.86 29,699.47 29,697.86 29,699.47 117.3K
11:48 29,697.86 29,702.87 29,697.86 29,699.64 45.5K
11:49 29,702.87 29,702.87 29,698.76 29,698.76 73.1K
11:50 29,698.76 29,703.60 29,698.76 29,703.60 20.3K
11:51 29,706.83 29,706.83 29,697.54 29,697.54 61.6K
11:52 29,697.54 29,697.54 29,689.47 29,689.47 64.9K
11:53 29,689.47 29,695.92 29,689.47 29,695.92 110.3K
11:54 29,695.92 29,695.92 29,689.47 29,694.31 89.8K
11:55 29,697.59 29,697.59 29,697.54 29,697.54 296.5K
11:56 29,697.54 29,700.76 29,697.54 29,700.76 15.1K
11:57 29,697.54 29,697.54 29,696.65 29,696.65 76.6K
11:58 29,698.91 29,700.53 29,692.46 29,692.46 204.4K
11:59 29,690.85 29,695.69 29,690.85 29,695.69 13.0K
12:00 29,695.69 29,703.75 29,695.69 29,699.20 520.1K
12:01 29,699.20 29,699.20 29,699.20 29,699.20 0.8K
12:02 29,699.20 29,699.20 29,699.20 29,699.20 0.0K
12:03 29,699.20 29,702.48 29,699.20 29,702.48 29.3K
12:04 29,702.48 29,708.94 29,702.48 29,708.94 33.2K
12:05 29,708.94 29,710.55 29,708.94 29,710.55 70.5K
12:06 29,710.55 29,712.16 29,710.55 29,710.55 124.2K
12:07 29,710.55 29,712.16 29,710.55 29,712.16 71.4K
12:08 29,712.16 29,712.16 29,712.16 29,712.16 171.9K
12:09 29,712.16 29,712.16 29,712.16 29,712.16 4.3K
12:10 29,712.16 29,712.16 29,712.16 29,712.16 0.0K
12:11 29,712.16 29,712.16 29,712.16 29,712.16 45.5K
12:12 29,712.16 29,713.78 29,712.16 29,713.78 13.0K
12:13 29,712.16 29,719.55 29,712.16 29,719.55 13.8K
12:14 29,719.55 29,719.55 29,706.59 29,706.59 33.3K
12:15 29,706.59 29,711.43 29,706.59 29,711.43 38.9K
12:16 29,711.43 29,713.04 29,711.43 29,713.04 143.6K
12:17 29,708.20 29,708.20 29,706.59 29,708.20 473.9K
12:18 29,708.20 29,724.34 29,708.20 29,724.34 7,754.0K
12:19 29,722.73 29,722.73 29,714.66 29,716.69 264.1K
12:20 29,716.69 29,716.69 29,697.75 29,697.75 96.1K
12:21 29,697.75 29,700.56 29,692.91 29,700.56 20.2K
12:22 29,700.56 29,700.56 29,700.56 29,700.56 84.5K
12:23 29,700.56 29,707.27 29,700.56 29,707.27 29.6K
12:24 29,707.27 29,708.88 29,707.27 29,708.88 8.6K
12:25 29,708.88 29,712.11 29,708.88 29,708.88 74.2K
12:26 29,700.56 29,704.08 29,700.56 29,704.08 527.4K
12:27 29,706.62 29,714.87 29,705.92 29,714.87 215.6K
12:28 29,711.35 29,716.25 29,711.35 29,716.25 22.4K
12:29 29,716.25 29,716.25 29,714.64 29,714.64 13.0K
12:30 29,714.64 29,714.64 29,708.18 29,709.80 695.5K
12:31 29,709.80 29,709.80 29,703.34 29,703.34 198.2K
12:32 29,703.34 29,703.34 29,703.34 29,703.34 194.8K
12:33 29,703.34 29,709.80 29,703.34 29,709.80 45.5K
12:34 29,714.01 29,714.01 29,702.72 29,702.72 20.9K
12:35 29,702.72 29,702.72 29,702.72 29,702.72 65.7K
12:36 29,705.95 29,705.95 29,702.72 29,704.33 84.4K
12:37 29,704.33 29,704.33 29,691.42 29,691.42 4,131.4K
12:38 29,691.42 29,693.04 29,688.20 29,693.04 246.3K
12:39 29,687.26 29,690.49 29,687.26 29,690.49 46.2K
12:40 29,690.49 29,690.49 29,688.88 29,688.88 51.9K
12:41 29,688.88 29,688.88 29,685.60 29,685.60 52.7K
12:42 29,674.05 29,676.40 29,674.05 29,676.40 201.3K
12:43 29,682.17 29,687.01 29,682.17 29,687.01 42.4K
12:44 29,686.31 29,686.31 29,686.31 29,686.31 0.7K
12:45 29,686.31 29,686.31 29,686.31 29,686.31 25.9K
12:46 29,686.31 29,686.31 29,679.86 29,679.86 246.3K
12:47 29,679.86 29,681.47 29,679.86 29,681.47 6.5K
12:48 29,684.70 29,684.70 29,683.08 29,683.08 13.0K
12:49 29,683.08 29,683.08 29,676.76 29,676.76 20.6K
12:50 29,676.76 29,682.53 29,676.76 29,682.53 7.2K
12:51 29,683.23 29,683.23 29,683.23 29,683.23 13.7K
12:52 29,683.23 29,683.23 29,683.23 29,683.23 52.4K
12:53 29,683.23 29,689.07 29,683.23 29,689.07 59.0K
12:54 29,689.07 29,689.07 29,689.07 29,689.07 33.2K
12:55 29,689.07 29,689.07 29,661.19 29,661.19 1,784.1K
12:56 29,661.19 29,672.49 29,661.19 29,672.49 285.4K
12:57 29,666.16 29,679.29 29,666.16 29,679.29 36.5K
12:58 29,682.57 29,682.57 29,672.83 29,672.83 108.0K
12:59 29,679.29 29,679.29 29,679.29 29,679.29 45.4K
13:00 29,679.29 29,679.29 29,674.45 29,674.45 46.2K
13:01 29,667.88 29,667.88 29,664.60 29,664.60 1.7K
13:02 29,664.60 29,673.45 29,664.60 29,673.45 13.7K
13:03 29,663.77 29,664.97 29,663.77 29,664.97 767.2K
13:04 29,664.97 29,665.68 29,664.06 29,664.06 15.7K
13:05 29,661.95 29,661.95 29,661.95 29,661.95 22.7K
13:06 29,661.95 29,668.41 29,661.95 29,668.41 25.9K
13:07 29,668.41 29,670.02 29,668.41 29,670.02 13.0K
13:08 29,670.02 29,688.96 29,670.02 29,688.96 8.8K
13:09 29,691.07 29,691.07 29,675.76 29,683.83 155.1K
13:10 29,683.83 29,683.83 29,683.83 29,683.83 30.5K
13:11 29,683.83 29,683.83 29,675.76 29,682.21 58.3K
13:12 29,680.68 29,681.30 29,676.46 29,681.30 152.5K
13:13 29,676.46 29,676.46 29,674.85 29,674.85 116.6K
13:14 29,679.69 29,679.69 29,679.69 29,679.69 121.7K
13:15 29,683.21 29,683.21 29,683.21 29,683.21 8.6K
13:16 29,683.21 29,686.43 29,683.21 29,686.43 75.9K
13:17 29,686.43 29,688.05 29,686.43 29,688.05 604.2K
13:18 29,688.05 29,688.05 29,684.76 29,686.17 35.7K
13:19 29,691.01 29,692.63 29,687.78 29,692.63 473.7K
13:20 29,692.63 29,692.63 29,687.78 29,687.78 109.2K
13:21 29,684.56 29,684.56 29,684.56 29,684.56 46.1K
13:22 29,667.23 29,667.23 29,665.62 29,665.62 80.7K
13:23 29,668.85 29,668.85 29,668.85 29,668.85 25.9K
13:24 29,668.85 29,681.33 29,668.85 29,678.10 216.9K
13:25 29,678.10 29,684.56 29,678.10 29,684.56 103.8K
13:26 29,671.16 29,674.45 29,671.16 29,674.45 132.8K
13:27 29,669.11 29,674.45 29,669.11 29,674.45 22.6K
13:28 29,674.45 29,674.45 29,674.45 29,674.45 19.5K
13:29 29,674.45 29,674.45 29,673.74 29,673.74 21.5K
13:30 29,673.74 29,673.74 29,673.74 29,673.74 87.7K
13:31 29,696.84 29,697.72 29,696.84 29,697.72 50.5K
13:32 29,697.72 29,697.72 29,697.72 29,697.72 0.0K
13:33 29,697.72 29,697.72 29,692.88 29,692.88 32.4K
13:34 29,697.72 29,697.72 29,697.72 29,697.72 25.9K
13:35 29,697.72 29,697.72 29,696.11 29,697.72 110.3K
13:36 29,697.72 29,697.72 29,696.11 29,696.11 65.6K
13:37 29,697.72 29,697.72 29,697.72 29,697.72 559.2K
13:38 29,697.72 29,697.72 29,694.49 29,697.72 45.4K
13:39 29,697.72 29,697.72 29,697.72 29,697.72 90.8K
13:40 29,697.72 29,697.72 29,697.72 29,697.72 175.1K
13:41 29,691.95 29,691.95 29,691.95 29,691.95 124.0K
13:42 29,691.95 29,692.65 29,691.04 29,691.04 85.0K
13:43 29,691.04 29,691.04 29,691.04 29,691.04 1.4K
13:44 29,689.42 29,692.65 29,689.42 29,692.65 615.9K
13:45 29,692.65 29,694.26 29,692.65 29,694.26 441.1K
13:46 29,694.26 29,694.26 29,694.26 29,694.26 1.4K
13:47 29,691.04 29,695.88 29,691.04 29,695.88 77.9K
13:48 29,695.88 29,695.88 29,692.65 29,692.65 19.5K
13:49 29,692.65 29,692.65 29,692.65 29,692.65 3.6K
13:50 29,692.65 29,695.88 29,692.65 29,693.77 110.4K
13:51 29,693.77 29,693.77 29,693.77 29,693.77 275.9K
13:52 29,695.88 29,695.88 29,694.26 29,694.26 13.7K
13:53 29,694.26 29,699.34 29,694.26 29,699.34 20.9K
13:54 29,694.49 29,696.11 29,684.56 29,686.17 196.8K
13:55 29,686.17 29,702.56 29,686.17 29,702.56 248.0K
13:56 29,696.11 29,702.56 29,696.11 29,702.56 514.7K
13:57 29,694.49 29,702.56 29,694.49 29,700.95 266.0K
13:58 29,700.95 29,700.95 29,700.95 29,700.95 40.2K
13:59 29,702.56 29,702.56 29,699.34 29,699.34 804.6K
14:00 29,685.24 29,687.13 29,685.24 29,687.13 1,223.3K
14:01 29,680.68 29,687.13 29,680.68 29,687.13 980.5K
14:02 29,687.13 29,687.13 29,687.13 29,687.13 244.3K
14:03 29,687.13 29,687.13 29,687.13 29,687.13 227.9K
14:04 29,687.13 29,696.97 29,687.13 29,696.27 370.0K
14:05 29,696.27 29,717.25 29,694.66 29,717.25 1,909.6K
14:06 29,717.25 29,717.25 29,710.68 29,710.68 8.4K
14:07 29,710.68 29,710.68 29,705.79 29,705.79 13.9K
14:08 29,704.38 29,706.02 29,701.80 29,706.02 52.9K
14:09 29,701.18 29,701.18 29,685.05 29,685.05 259.4K
14:10 29,683.64 29,683.64 29,657.01 29,657.01 3,305.8K
14:11 29,650.56 29,652.17 29,650.56 29,652.17 2,955.4K
14:12 29,658.62 29,661.85 29,648.86 29,648.86 4,566.9K
14:13 29,653.70 29,653.70 29,653.70 29,653.70 32.7K
14:14 29,653.70 29,653.70 29,651.59 29,651.59 86.2K
14:15 29,653.21 29,664.77 29,653.21 29,664.77 39.6K
14:16 29,664.77 29,671.60 29,664.77 29,671.60 200.7K
14:17 29,679.67 29,679.67 29,669.90 29,669.90 235.8K
14:18 29,668.29 29,668.29 29,655.89 29,655.89 119.2K
14:19 29,655.89 29,655.89 29,649.15 29,649.15 7.8K
14:20 29,661.18 29,665.46 29,661.18 29,661.21 96.0K
14:21 29,657.98 29,659.39 29,657.98 29,659.39 267.3K
14:22 29,659.39 29,664.31 29,659.39 29,664.31 816.8K
14:23 29,664.31 29,674.57 29,664.31 29,670.90 156.9K
14:24 29,673.01 29,679.34 29,673.01 29,679.34 255.5K
14:25 29,679.34 29,679.34 29,674.70 29,674.70 115.4K
14:26 29,663.41 29,677.93 29,663.41 29,677.93 922.1K
14:27 29,677.93 29,681.01 29,676.17 29,681.01 98.9K
14:28 29,681.01 29,690.69 29,681.01 29,687.18 54.2K
14:29 29,688.58 29,688.58 29,686.47 29,686.47 16.8K
14:30 29,686.47 29,686.47 29,683.74 29,683.74 26.9K
14:31 29,683.74 29,683.74 29,661.15 29,661.15 117.5K
14:32 29,662.77 29,669.22 29,662.77 29,664.38 310.0K
14:33 29,668.39 29,668.39 29,651.05 29,651.05 205.5K
14:34 29,651.05 29,652.45 29,651.05 29,652.45 162.9K
14:35 29,652.45 29,654.48 29,650.34 29,654.48 45.2K
14:36 29,662.55 29,662.55 29,657.71 29,657.71 536.6K
14:37 29,663.75 29,663.75 29,660.52 29,660.52 40.7K
14:38 29,660.52 29,665.36 29,660.52 29,663.75 58.2K
14:39 29,658.91 29,660.52 29,652.45 29,652.45 3,062.7K
14:40 29,652.45 29,652.45 29,622.83 29,622.83 1,693.0K
14:41 29,628.45 29,638.30 29,628.45 29,633.79 61.6K
14:42 29,633.79 29,637.02 29,632.18 29,632.18 51.7K
14:43 29,645.34 29,645.34 29,642.11 29,642.11 33.8K
14:44 29,642.11 29,651.79 29,642.11 29,651.79 1,596.7K
14:45 29,651.79 29,651.79 29,646.95 29,646.95 13.6K
14:46 29,651.88 29,657.63 29,651.88 29,657.63 298.7K
14:47 29,656.01 29,656.01 29,644.46 29,648.31 100.5K
14:48 29,645.09 29,648.57 29,637.02 29,648.57 63.1K
14:49 29,657.57 29,657.57 29,652.73 29,652.73 188.2K
14:50 29,652.73 29,652.73 29,652.73 29,652.73 71.1K
14:51 29,652.73 29,656.24 29,649.79 29,649.79 650.8K
14:52 29,649.79 29,651.40 29,649.79 29,649.79 1,659.7K
14:53 29,649.79 29,649.79 29,632.47 29,632.47 52.4K
14:54 29,638.92 29,653.11 29,638.92 29,649.88 2,447.4K
14:55 29,651.49 29,651.49 29,639.62 29,639.62 136.4K
14:56 29,634.78 29,636.68 29,634.78 29,636.68 494.5K
14:57 29,637.59 29,645.46 29,637.59 29,645.46 808.8K
14:58 29,643.84 29,643.84 29,640.61 29,640.61 25.8K
14:59 29,640.61 29,642.23 29,637.39 29,642.23 80.4K
15:00 29,635.22 29,635.22 29,630.38 29,631.99 893.0K
15:01 29,630.38 29,632.20 29,630.38 29,632.20 297.8K
15:02 29,632.20 29,646.72 29,632.20 29,646.72 512.0K
15:03 29,646.72 29,646.72 29,643.49 29,643.49 461.1K
15:04 29,648.33 29,654.11 29,648.33 29,654.11 7.2K
15:05 29,654.11 29,664.01 29,654.11 29,664.01 26.7K
15:06 29,658.23 29,665.62 29,658.23 29,665.62 346.0K
15:07 29,665.62 29,677.90 29,665.62 29,677.90 520.5K
15:08 29,677.90 29,681.13 29,668.84 29,668.84 40.9K
15:09 29,665.62 29,665.62 29,665.62 29,665.62 1,342.0K
15:10 29,667.23 29,671.37 29,666.53 29,671.37 248.9K
15:11 29,671.37 29,674.60 29,671.37 29,674.60 26.6K
15:12 29,674.60 29,674.60 29,674.60 29,674.60 0.0K
15:13 29,674.60 29,674.60 29,671.37 29,671.37 12.9K
15:14 29,671.37 29,671.37 29,671.37 29,671.37 52.6K
15:15 29,671.37 29,671.37 29,671.37 29,671.37 12.9K
15:16 29,671.37 29,671.37 29,666.53 29,666.53 12.9K
15:17 29,666.53 29,675.59 29,664.04 29,668.88 53.9K
15:18 29,670.49 29,670.49 29,670.49 29,670.49 19.4K
15:19 29,670.49 29,671.20 29,670.49 29,671.20 6.3K
15:20 29,671.90 29,671.90 29,665.44 29,665.44 181.8K
15:21 29,664.74 29,664.74 29,664.74 29,664.74 23.7K
15:22 29,664.74 29,664.74 29,664.74 29,664.74 0.0K
15:23 29,664.74 29,668.67 29,664.74 29,668.67 16.0K
15:24 29,668.67 29,668.67 29,668.67 29,668.67 0.8K
15:25 29,681.58 29,681.58 29,679.97 29,679.97 1,578.5K
15:26 29,679.97 29,681.17 29,677.65 29,677.65 71.2K
15:27 29,677.65 29,677.65 29,677.65 29,677.65 13.0K
15:28 29,677.65 29,680.93 29,677.65 29,680.93 294.0K
15:29 29,680.93 29,686.65 29,680.93 29,686.65 22.2K
15:30 29,686.65 29,686.65 29,681.81 29,685.33 71.2K
15:31 29,683.71 29,695.26 29,683.71 29,695.26 53.7K
15:32 29,696.88 29,701.72 29,696.88 29,701.72 33.8K
15:33 29,701.72 29,701.72 29,696.88 29,696.88 6.5K
15:34 29,703.33 29,703.33 29,696.88 29,696.88 136.0K
15:35 29,696.88 29,696.88 29,696.88 29,696.88 20.8K
15:36 29,692.04 29,698.49 29,692.04 29,698.49 980.6K
15:37 29,711.40 29,714.63 29,711.40 29,714.63 1,755.7K
15:38 29,707.56 29,707.56 29,697.88 29,707.56 50.3K
15:39 29,710.79 29,710.79 29,710.79 29,710.79 648.8K
15:40 29,699.49 29,704.33 29,699.49 29,704.33 1,063.1K
15:41 29,702.72 29,702.72 29,697.88 29,697.88 19.5K
15:42 29,697.88 29,698.37 29,697.88 29,698.37 8.6K
15:43 29,698.37 29,698.37 29,693.53 29,693.53 13.0K
15:44 29,693.53 29,693.53 29,687.80 29,687.80 48.6K
15:45 29,687.80 29,687.80 29,681.35 29,681.35 39.6K
15:46 29,687.80 29,687.80 29,678.12 29,678.12 142.5K
15:47 29,678.12 29,679.74 29,678.12 29,679.74 17.0K
15:48 29,679.74 29,679.74 29,679.74 29,679.74 39.9K
15:49 29,679.74 29,691.68 29,679.74 29,691.68 234.0K
15:50 29,695.89 29,705.76 29,695.89 29,699.31 187.5K
15:51 29,694.47 29,694.47 29,693.76 29,693.76 52.7K
15:52 29,693.76 29,696.99 29,693.76 29,696.99 35.8K
15:53 29,696.99 29,700.22 29,693.76 29,693.76 51.8K
15:54 29,693.76 29,698.60 29,693.76 29,693.76 138.7K
15:55 29,693.76 29,693.76 29,687.31 29,687.31 245.7K
15:56 29,687.31 29,692.15 29,687.31 29,687.31 157.2K
15:57 29,679.24 29,682.47 29,679.24 29,682.47 2,603.9K
15:58 29,674.40 29,676.01 29,674.40 29,676.01 264.8K
15:59 29,676.01 29,676.01 29,674.40 29,674.40 19.4K
16:00 29,674.40 29,676.01 29,674.40 29,674.40 114.7K
16:01 29,674.40 29,680.85 29,674.40 29,680.85 355.3K
16:02 29,680.85 29,680.85 29,680.85 29,680.85 25.8K
16:03 29,680.85 29,682.47 29,680.85 29,681.76 657.2K
16:04 29,681.76 29,689.83 29,681.76 29,689.83 25.9K
16:05 29,689.83 29,696.34 29,689.83 29,696.34 801.2K
16:06 29,695.64 29,695.64 29,695.64 29,695.64 51.6K
16:07 29,695.64 29,695.64 29,694.03 29,694.03 53.8K
16:08 29,694.03 29,702.09 29,694.03 29,702.09 174.7K
16:09 29,705.32 29,705.32 29,690.80 29,690.80 203.9K
16:10 29,691.50 29,707.69 29,691.50 29,707.69 197.1K
16:11 29,710.92 29,710.92 29,704.46 29,704.46 783.6K
16:12 29,704.46 29,704.46 29,689.93 29,689.93 8.5K
16:13 29,693.16 29,696.39 29,693.16 29,696.39 71.2K
16:14 29,696.39 29,696.39 29,695.68 29,695.68 7.7K
16:15 29,695.68 29,695.68 29,681.16 29,681.16 58.2K
16:16 29,681.86 29,685.09 29,681.86 29,685.09 11.4K
16:17 29,685.09 29,685.09 29,685.09 29,685.09 0.0K
16:18 29,685.09 29,685.09 29,685.09 29,685.09 5.6K
16:19 29,691.55 29,691.55 29,689.93 29,689.93 58.3K
16:20 29,691.55 29,698.00 29,689.93 29,698.00 436.0K
16:21 29,695.68 29,707.20 29,695.68 29,705.79 46.1K
16:22 29,705.58 29,705.58 29,705.58 29,705.58 14.8K
16:23 29,705.58 29,716.88 29,685.78 29,685.78 369.5K
16:24 29,685.78 29,700.58 29,682.56 29,700.58 32.4K
16:25 29,695.74 29,695.74 29,689.28 29,689.28 169.0K
16:26 29,689.28 29,692.51 29,689.28 29,691.10 19.1K
16:27 29,691.10 29,699.17 29,691.10 29,699.17 201.6K
16:28 29,700.58 29,700.58 29,694.12 29,694.12 141.6K
16:29 29,694.12 29,702.19 29,694.12 29,702.19 204.3K
16:30 29,702.19 29,702.19 29,692.56 29,692.56 432.5K
16:31 29,700.63 29,700.63 29,699.02 29,699.02 200.7K
16:32 29,702.25 29,702.25 29,698.11 29,698.11 263.9K
16:33 29,698.11 29,698.11 29,698.11 29,698.11 6.5K
16:34 29,698.11 29,698.11 29,683.59 29,685.20 271.6K
16:35 29,685.20 29,685.20 29,683.59 29,683.59 19.4K
16:36 29,674.30 29,674.30 29,674.30 29,674.30 29.4K
16:37 29,674.30 29,682.36 29,674.30 29,682.36 6.5K
16:38 29,682.36 29,682.36 29,682.36 29,682.36 0.0K
16:39 29,682.36 29,697.82 29,682.36 29,697.82 91.4K
16:40 29,697.82 29,702.66 29,697.82 29,702.66 103.7K
16:41 29,702.66 29,702.66 29,696.21 29,696.21 272.1K
16:42 29,696.21 29,701.05 29,696.21 29,701.05 64.8K
16:43 29,702.66 29,702.66 29,692.87 29,692.87 86.1K
16:44 29,692.87 29,692.87 29,691.26 29,691.26 97.1K
16:45 29,691.26 29,691.26 29,691.26 29,691.26 0.0K
16:46 29,691.26 29,691.26 29,688.03 29,688.03 686.8K
16:47 29,688.03 29,691.26 29,688.03 29,691.26 98.2K
16:48 29,691.26 29,691.26 29,680.46 29,680.46 239.5K
16:49 29,680.46 29,680.46 29,670.78 29,670.78 7.2K
16:50 29,675.62 29,675.62 29,664.32 29,669.16 1,485.6K
16:51 29,667.55 29,667.55 29,667.55 29,667.55 6.5K
16:52 29,665.44 29,675.62 29,665.44 29,674.00 224.8K
16:53 29,674.00 29,682.18 29,674.00 29,682.18 45.7K
16:54 29,680.07 29,696.71 29,680.07 29,696.71 25.0K
16:55 29,695.10 29,695.10 29,695.10 29,695.10 109.9K
16:56 29,696.71 29,709.62 29,696.71 29,709.62 414.1K
16:57 29,709.62 29,709.62 29,706.39 29,706.39 169.1K
16:58 29,702.88 29,704.49 29,702.88 29,704.49 27.3K
16:59 29,704.49 29,712.85 29,701.55 29,712.85 101.9K
17:00 29,728.41 29,728.41 29,707.43 29,707.43 194.0K
17:01 29,711.98 29,711.98 29,703.91 29,703.91 78.3K
17:02 29,703.91 29,703.91 29,702.30 29,702.30 32.3K
17:03 29,702.30 29,713.18 29,702.30 29,713.18 91.2K
17:04 29,706.73 29,713.18 29,706.73 29,713.18 413.7K
17:05 29,718.02 29,718.02 29,718.02 29,718.02 854.9K
17:06 29,718.02 29,718.02 29,706.47 29,714.54 114.6K
17:07 29,711.31 29,711.31 29,711.31 29,711.31 6.5K
17:08 29,709.70 29,712.93 29,709.70 29,712.93 13.7K
17:09 29,712.93 29,723.69 29,706.36 29,723.69 8.1K
17:10 29,723.69 29,723.69 29,710.78 29,710.78 628.5K
17:11 29,710.78 29,710.78 29,710.78 29,710.78 155.9K
17:12 29,710.78 29,715.62 29,710.78 29,715.62 12.9K
17:13 29,715.62 29,715.62 29,709.16 29,709.16 161.7K
17:14 29,709.16 29,709.16 29,705.88 29,705.88 25.9K
17:15 29,705.88 29,707.50 29,705.88 29,707.50 381.5K
17:16 29,707.50 29,712.34 29,707.50 29,712.34 7.2K
17:17 29,712.34 29,713.04 29,712.34 29,712.34 11.4K
17:18 29,712.34 29,712.34 29,700.01 29,700.01 189.2K
17:19 29,700.01 29,700.01 29,695.17 29,695.17 6.5K
17:20 29,695.17 29,700.01 29,695.17 29,700.01 12.9K
17:21 29,700.01 29,700.01 29,695.17 29,695.17 58.2K
17:22 29,700.01 29,701.62 29,693.55 29,693.55 51.7K
17:23 29,683.71 29,693.39 29,683.71 29,693.39 207.8K
17:24 29,691.78 29,695.85 29,686.00 29,695.85 27.5K
17:25 29,695.85 29,700.69 29,695.85 29,700.69 6.5K
17:26 29,702.30 29,702.30 29,702.30 29,702.30 34.0K
17:27 29,702.30 29,703.00 29,699.78 29,699.78 13.6K
17:28 29,700.69 29,700.69 29,700.69 29,700.69 19.2K
17:29 29,699.07 29,699.07 29,699.07 29,699.07 90.6K
17:30 29,699.78 29,704.62 29,699.78 29,704.62 52.3K
17:31 29,704.62 29,704.62 29,698.16 29,701.39 20.8K
17:32 29,701.39 29,703.00 29,685.68 29,685.68 377.6K
17:33 29,685.68 29,690.52 29,685.68 29,690.52 6.5K
17:34 29,690.52 29,692.13 29,690.52 29,692.13 356.3K
17:35 29,685.68 29,688.62 29,682.16 29,688.62 259.8K
17:36 29,688.62 29,690.23 29,688.62 29,690.23 6.5K
17:37 29,690.23 29,690.23 29,688.62 29,688.62 6.5K
17:38 29,688.62 29,720.89 29,688.62 29,720.89 15,833.1K
17:39 29,719.28 29,719.28 29,719.28 29,719.28 1,716.3K
17:40 29,719.28 29,720.89 29,719.28 29,720.89 227.4K
17:41 29,720.89 29,720.89 29,719.28 29,720.89 1,416.8K
17:42 29,719.28 29,720.89 29,719.28 29,720.89 45.5K
17:43 29,720.89 29,720.89 29,719.28 29,719.28 246.9K
17:44 29,706.15 29,707.76 29,706.15 29,707.76 79.7K
17:45 29,707.76 29,707.76 29,707.76 29,707.76 7.7K
17:46 29,706.15 29,706.15 29,706.15 29,706.15 1,013.7K
17:47 29,706.15 29,711.28 29,706.15 29,711.28 54.8K
17:48 29,711.28 29,711.28 29,709.67 29,709.67 244.1K
17:49 29,726.99 29,743.40 29,726.99 29,733.72 1,518.9K
17:50 29,733.72 29,733.72 29,730.49 29,730.49 721.3K
17:51 29,736.94 29,736.94 29,733.72 29,733.72 197.9K
17:52 29,738.56 29,738.56 29,733.72 29,733.72 32.5K
17:53 29,732.10 29,738.56 29,732.10 29,738.56 171.1K
17:54 29,721.23 29,738.56 29,721.23 29,738.56 1.5K
17:55 29,738.56 29,738.56 29,721.23 29,737.85 81.3K
17:56 29,737.85 29,737.85 29,733.72 29,733.72 13.7K
17:57 29,738.56 29,738.56 29,738.56 29,738.56 337.7K
17:58 29,738.56 29,738.56 29,738.56 29,738.56 176.1K
17:59 29,736.94 29,736.94 29,736.94 29,736.94 13.0K
18:00 29,736.94 29,740.17 29,736.94 29,740.17 6.5K
18:01 29,727.10 29,727.10 29,727.10 29,727.10 7.3K
18:02 29,727.10 29,727.10 29,725.48 29,725.48 32.5K
18:03 29,725.48 29,725.48 29,722.26 29,725.48 38.9K
18:04 29,725.48 29,725.48 29,715.69 29,718.92 760.3K
18:05 29,710.85 29,710.85 29,710.85 29,710.85 324.5K
18:06 29,710.85 29,710.85 29,710.85 29,710.85 0.0K
18:07 29,710.85 29,712.47 29,710.85 29,712.47 33.2K
18:08 29,712.47 29,712.47 29,710.85 29,710.85 6.5K
18:09 29,710.85 29,710.85 29,704.40 29,704.40 650.6K
18:10 29,710.85 29,710.85 29,709.24 29,710.85 395.7K
18:11 29,710.85 29,717.31 29,710.85 29,717.31 298.5K
18:12 29,717.31 29,717.31 29,696.76 29,696.76 271.1K
18:13 29,696.76 29,709.24 29,696.76 29,705.31 277.5K
18:14 29,711.93 29,713.54 29,711.93 29,713.54 293.6K
18:15 29,719.99 29,719.99 29,719.99 29,719.99 26.7K
18:16 29,719.99 29,719.99 29,719.99 29,719.99 32.6K
18:17 29,719.99 29,719.99 29,716.77 29,716.77 52.7K
18:18 29,717.47 29,720.70 29,717.47 29,720.70 12.1K
18:19 29,720.70 29,722.31 29,720.70 29,722.31 16.5K
18:20 29,722.31 29,722.31 29,709.83 29,711.44 649.7K
18:21 29,711.44 29,711.44 29,705.43 29,705.43 39.7K
18:22 29,722.75 29,722.75 29,702.82 29,702.82 167.1K
18:23 29,707.04 29,710.32 29,707.04 29,710.32 68.9K
18:24 29,710.32 29,710.32 29,710.32 29,710.32 662.3K
18:25 29,707.04 29,707.04 29,707.04 29,707.04 5.0K
18:26 29,702.20 29,702.20 29,702.20 29,702.20 71.4K
18:27 29,702.20 29,702.20 29,702.20 29,702.20 13.0K
18:28 29,702.20 29,707.04 29,702.20 29,707.04 19.5K
18:29 29,707.04 29,715.11 29,707.04 29,715.11 1,754.5K
18:30 29,715.11 29,718.33 29,715.11 29,718.33 1,800.3K
18:31 29,718.33 29,718.33 29,718.33 29,718.33 617.4K
18:32 29,718.33 29,718.33 29,718.33 29,718.33 6.5K
18:33 29,721.62 29,721.62 29,720.00 29,720.00 135.0K
18:34 29,720.00 29,721.62 29,720.00 29,720.00 221.8K
18:35 29,737.32 29,738.94 29,730.87 29,730.87 973.1K
18:36 29,730.87 29,730.87 29,730.87 29,730.87 0.0K
18:37 29,730.87 29,730.87 29,730.87 29,730.87 14.5K
18:38 29,730.87 29,730.87 29,727.59 29,727.59 1.7K
18:39 29,727.59 29,729.20 29,727.59 29,729.20 6.5K
18:40 29,754.50 29,754.50 29,754.50 29,754.50 553.4K
18:51 29,768.39 29,768.39 29,768.39 29,768.39 749.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし