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 29,721.60 29,721.60 29,718.37 29,718.37 634.1K
09:51 29,718.37 29,718.37 29,687.11 29,687.11 91.4K
09:52 29,679.05 29,679.05 29,679.05 29,679.05 97.0K
09:53 29,679.05 29,682.27 29,671.41 29,671.41 57.5K
09:54 29,676.25 29,693.57 29,676.25 29,693.57 189.2K
09:55 29,683.89 29,691.96 29,683.89 29,691.96 109.2K
09:56 29,691.96 29,691.96 29,682.40 29,682.40 195.5K
09:57 29,682.40 29,685.63 29,682.40 29,685.63 110.0K
09:58 29,692.09 29,692.09 29,683.96 29,683.96 734.1K
09:59 29,679.12 29,679.12 29,675.90 29,679.12 232.9K
10:00 29,682.35 29,682.35 29,657.50 29,657.50 299.5K
10:01 29,657.50 29,663.46 29,657.50 29,663.46 286.7K
10:02 29,663.46 29,663.46 29,631.67 29,631.67 2,883.2K
10:03 29,631.67 29,644.58 29,631.67 29,631.67 71.8K
10:04 29,641.35 29,641.35 29,629.56 29,629.56 159.9K
10:05 29,623.79 29,636.98 29,623.79 29,636.98 75.2K
10:06 29,636.98 29,636.98 29,624.81 29,624.81 207.8K
10:07 29,624.81 29,650.20 29,624.81 29,650.20 194.5K
10:08 29,640.52 29,640.52 29,637.00 29,637.00 32.2K
10:09 29,651.52 29,651.52 29,623.59 29,623.59 212.3K
10:10 29,626.81 29,646.45 29,626.81 29,646.45 71.9K
10:11 29,639.40 29,646.79 29,639.40 29,646.79 240.2K
10:12 29,641.95 29,641.95 29,635.39 29,635.39 33.1K
10:13 29,642.28 29,649.78 29,642.28 29,649.78 54.7K
10:14 29,653.01 29,654.62 29,649.78 29,654.62 161.7K
10:15 29,664.11 29,664.11 29,663.70 29,663.70 174.3K
10:16 29,663.70 29,663.70 29,660.47 29,660.47 194.0K
10:17 29,660.47 29,660.47 29,658.86 29,658.86 38.8K
10:18 29,658.86 29,660.47 29,658.86 29,660.47 129.3K
10:19 29,660.47 29,660.47 29,660.47 29,660.47 3.3K
10:20 29,660.47 29,660.47 29,654.02 29,654.02 113.7K
10:21 29,648.39 29,653.23 29,648.39 29,653.23 14.3K
10:22 29,651.62 29,657.45 29,651.62 29,657.45 46.6K
10:23 29,652.17 29,653.78 29,652.17 29,653.78 99.8K
10:24 29,653.78 29,660.24 29,653.78 29,660.24 240.4K
10:25 29,660.24 29,660.24 29,660.24 29,660.24 14.6K
10:26 29,658.62 29,658.62 29,657.01 29,658.62 187.6K
10:27 29,658.62 29,658.62 29,658.62 29,658.62 0.8K
10:28 29,658.62 29,672.71 29,658.62 29,672.71 138.7K
10:29 29,672.71 29,672.71 29,672.71 29,672.71 64.7K
10:30 29,672.71 29,672.71 29,672.71 29,672.71 8.0K
10:31 29,674.33 29,674.33 29,674.33 29,674.33 258.8K
10:32 29,674.33 29,674.33 29,664.64 29,664.64 121.9K
10:33 29,664.64 29,664.64 29,654.80 29,664.48 993.3K
10:34 29,666.09 29,666.09 29,666.09 29,666.09 142.5K
10:35 29,666.09 29,684.11 29,666.09 29,684.11 3,796.8K
10:36 29,684.11 29,684.11 29,684.11 29,684.11 64.8K
10:37 29,679.11 29,687.18 29,679.11 29,687.18 3,635.3K
10:38 29,687.18 29,688.79 29,677.24 29,677.24 727.2K
10:39 29,687.09 29,688.00 29,686.38 29,688.00 53.4K
10:40 29,682.04 29,691.72 29,682.04 29,690.10 1,409.3K
10:41 29,684.15 29,693.41 29,684.15 29,693.41 73.1K
10:42 29,694.12 29,700.65 29,694.12 29,700.65 109.3K
10:43 29,700.65 29,703.88 29,700.65 29,703.88 358.4K
10:44 29,716.13 29,716.13 29,716.13 29,716.13 17.5K
10:45 29,716.13 29,716.13 29,713.81 29,713.81 33.1K
10:46 29,713.81 29,713.81 29,713.81 29,713.81 19.5K
10:47 29,708.97 29,713.81 29,707.36 29,713.81 38.9K
10:48 29,719.59 29,719.59 29,719.59 29,719.59 16.9K
10:49 29,719.59 29,721.20 29,719.59 29,721.20 363.7K
10:50 29,721.20 29,721.20 29,698.10 29,698.10 187.3K
10:51 29,698.10 29,709.65 29,680.78 29,680.78 181.6K
10:52 29,691.65 29,691.65 29,691.65 29,691.65 48.4K
10:53 29,694.82 29,694.82 29,691.60 29,691.60 33.3K
10:54 29,694.82 29,696.44 29,694.82 29,694.82 162.2K
10:55 29,696.44 29,707.89 29,696.44 29,707.89 116.0K
10:56 29,709.50 29,715.27 29,709.50 29,715.27 300.1K
10:57 29,715.27 29,715.27 29,712.05 29,715.27 150.1K
10:58 29,715.27 29,718.50 29,715.27 29,715.27 895.9K
10:59 29,715.27 29,721.78 29,715.27 29,721.78 63.7K
11:00 29,718.50 29,721.78 29,718.50 29,721.78 100.2K
11:01 29,721.78 29,721.78 29,695.46 29,697.07 80.2K
11:02 29,695.46 29,695.46 29,695.46 29,695.46 142.8K
11:03 29,700.74 29,721.09 29,700.74 29,721.09 384.5K
11:04 29,719.47 29,719.47 29,713.02 29,713.02 434.7K
11:05 29,709.50 29,717.57 29,709.50 29,717.57 219.8K
11:06 29,717.57 29,717.57 29,716.16 29,716.16 2.1K
11:07 29,719.39 29,719.39 29,714.55 29,714.55 78.7K
11:08 29,714.55 29,714.55 29,714.55 29,714.55 64.9K
11:09 29,714.55 29,719.39 29,714.55 29,719.39 32.5K
11:10 29,719.39 29,719.39 29,716.16 29,716.16 52.0K
11:11 29,718.69 29,719.57 29,717.46 29,717.46 84.9K
11:12 29,717.46 29,723.91 29,717.46 29,723.91 2,000.9K
11:13 29,723.91 29,727.19 29,723.91 29,727.19 1,364.1K
11:14 29,730.72 29,743.00 29,730.72 29,743.00 3,245.5K
11:15 29,739.49 29,739.49 29,734.65 29,736.26 840.3K
11:16 29,733.03 29,736.26 29,733.03 29,736.26 120.8K
11:17 29,739.49 29,739.49 29,734.65 29,739.49 1,396.1K
11:18 29,739.49 29,739.49 29,726.33 29,726.33 11.4K
11:19 29,724.71 29,726.33 29,724.71 29,726.33 86.5K
11:20 29,726.33 29,726.61 29,726.33 29,726.61 39.5K
11:21 29,726.61 29,726.61 29,726.61 29,726.61 45.5K
11:22 29,726.61 29,729.84 29,726.61 29,729.84 535.5K
11:23 29,729.84 29,729.84 29,726.61 29,726.61 45.5K
11:24 29,731.46 29,731.46 29,729.84 29,729.84 26.0K
11:25 29,731.46 29,731.46 29,731.46 29,731.46 417.9K
11:26 29,731.46 29,731.46 29,727.03 29,727.03 187.5K
11:27 29,733.36 29,734.97 29,733.36 29,734.97 281.6K
11:28 29,733.56 29,733.56 29,733.56 29,733.56 741.6K
11:29 29,733.56 29,733.56 29,727.24 29,727.24 80.1K
11:30 29,733.56 29,740.02 29,730.34 29,733.69 1,246.8K
11:31 29,740.02 29,740.02 29,730.34 29,731.37 729.3K
11:32 29,737.00 29,737.00 29,730.54 29,730.54 35.2K
11:33 29,730.54 29,738.61 29,730.54 29,738.61 60.0K
11:34 29,736.85 29,747.52 29,735.97 29,747.52 169.0K
11:35 29,750.75 29,750.75 29,747.52 29,747.52 5,128.6K
11:36 29,747.52 29,751.24 29,747.52 29,751.24 10.7K
11:37 29,752.86 29,760.92 29,752.86 29,759.31 2,962.8K
11:38 29,760.92 29,775.45 29,760.92 29,775.45 2,470.9K
11:39 29,767.12 29,778.57 29,763.90 29,778.57 6,285.2K
11:40 29,776.95 29,776.95 29,773.73 29,773.73 694.7K
11:41 29,788.50 29,796.57 29,788.50 29,796.57 3,535.6K
11:42 29,796.57 29,796.57 29,779.50 29,779.50 3,245.8K
11:43 29,785.95 29,789.18 29,785.95 29,789.18 583.6K
11:44 29,781.11 29,781.82 29,781.11 29,781.82 427.9K
11:45 29,781.82 29,781.82 29,776.04 29,776.04 25.3K
11:46 29,776.04 29,776.04 29,767.92 29,767.92 262.0K
11:47 29,767.92 29,771.15 29,766.31 29,770.24 555.2K
11:48 29,770.24 29,770.24 29,770.24 29,770.24 16.6K
11:49 29,770.24 29,770.24 29,767.01 29,767.01 111.0K
11:50 29,770.24 29,772.78 29,767.01 29,772.78 707.9K
11:51 29,762.03 29,765.31 29,762.03 29,765.31 138.0K
11:52 29,765.31 29,766.93 29,765.31 29,766.93 336.1K
11:53 29,766.93 29,766.93 29,760.47 29,764.40 1,395.6K
11:54 29,765.28 29,771.61 29,765.28 29,771.61 107.9K
11:55 29,771.61 29,771.61 29,770.00 29,770.00 291.2K
11:56 29,770.00 29,773.22 29,770.00 29,773.22 127.5K
11:57 29,768.30 29,768.30 29,768.30 29,768.30 60.6K
11:58 29,768.30 29,772.52 29,768.30 29,770.91 803.2K
11:59 29,770.91 29,773.02 29,763.96 29,763.96 251.7K
12:00 29,760.73 29,765.57 29,760.73 29,763.96 469.4K
12:01 29,763.96 29,763.96 29,763.96 29,763.96 159.6K
12:02 29,763.96 29,769.73 29,763.96 29,769.73 150.8K
12:03 29,768.12 29,770.44 29,756.10 29,756.10 830.9K
12:04 29,756.10 29,756.10 29,751.68 29,751.68 326.1K
12:05 29,751.68 29,751.68 29,751.68 29,751.68 118.2K
12:06 29,751.68 29,767.55 29,751.68 29,767.55 79.3K
12:07 29,767.55 29,767.55 29,767.55 29,767.55 26.9K
12:08 29,766.85 29,766.85 29,755.70 29,755.70 198.4K
12:09 29,755.70 29,758.92 29,755.70 29,758.92 86.1K
12:10 29,758.92 29,758.92 29,756.82 29,756.82 4.2K
12:11 29,756.82 29,758.43 29,756.82 29,758.43 600.6K
12:12 29,758.14 29,762.28 29,757.44 29,762.28 295.1K
12:13 29,762.28 29,762.28 29,751.81 29,756.65 111.9K
12:14 29,756.65 29,758.27 29,756.65 29,758.27 708.2K
12:15 29,756.65 29,756.65 29,756.65 29,756.65 195.7K
12:16 29,758.27 29,758.27 29,758.27 29,758.27 118.3K
12:17 29,768.11 29,768.11 29,761.55 29,764.86 254.4K
12:18 29,764.86 29,781.91 29,764.86 29,781.91 721.7K
12:19 29,781.91 29,786.75 29,781.91 29,786.75 398.1K
12:20 29,788.37 29,796.43 29,788.37 29,796.43 1,024.8K
12:21 29,796.43 29,796.43 29,796.43 29,796.43 176.4K
12:22 29,794.82 29,797.99 29,794.82 29,797.99 726.3K
12:23 29,798.70 29,802.21 29,798.70 29,800.60 433.4K
12:24 29,800.60 29,805.44 29,800.60 29,805.44 529.6K
12:25 29,803.83 29,805.44 29,803.83 29,805.44 218.6K
12:26 29,805.44 29,805.44 29,803.83 29,805.44 235.4K
12:27 29,806.64 29,808.25 29,806.64 29,806.64 85.5K
12:28 29,806.64 29,808.25 29,806.64 29,806.64 72.8K
12:29 29,806.64 29,808.40 29,806.64 29,808.40 139.3K
12:30 29,810.01 29,815.12 29,810.01 29,815.12 1,304.1K
12:31 29,808.55 29,810.17 29,803.63 29,803.63 138.8K
12:32 29,802.02 29,811.08 29,800.40 29,811.08 1,119.4K
12:33 29,804.62 29,804.62 29,803.01 29,803.01 171.5K
12:34 29,801.40 29,804.62 29,801.40 29,804.62 915.3K
12:35 29,804.62 29,804.62 29,804.62 29,804.62 0.8K
12:36 29,804.62 29,804.62 29,792.16 29,792.87 96.6K
12:37 29,791.25 29,799.43 29,791.25 29,799.43 50.2K
12:38 29,799.43 29,819.21 29,799.43 29,819.21 43.7K
12:39 29,820.82 29,820.82 29,817.60 29,820.82 170.0K
12:40 29,820.82 29,822.44 29,820.82 29,822.44 117.7K
12:41 29,820.82 29,821.70 29,820.82 29,821.70 206.2K
12:42 29,810.15 29,821.70 29,810.15 29,821.70 800.8K
12:43 29,821.70 29,821.70 29,820.09 29,820.09 190.1K
12:44 29,823.32 29,827.30 29,823.32 29,825.69 128.2K
12:45 29,827.30 29,827.30 29,825.69 29,825.69 65.4K
12:46 29,825.69 29,827.30 29,819.23 29,819.23 321.7K
12:47 29,811.17 29,811.17 29,809.55 29,809.55 1,727.3K
12:48 29,809.55 29,815.93 29,804.63 29,815.93 383.8K
12:49 29,819.44 29,822.46 29,819.44 29,822.46 27.1K
12:50 29,822.46 29,822.46 29,804.46 29,810.91 177.2K
12:51 29,804.46 29,831.46 29,804.46 29,831.46 123.0K
12:52 29,831.46 29,831.46 29,826.62 29,826.62 50.3K
12:53 29,826.62 29,826.62 29,820.17 29,820.17 124.1K
12:54 29,820.17 29,828.24 29,820.17 29,825.01 52.3K
12:55 29,825.01 29,843.75 29,825.01 29,843.75 131.4K
12:56 29,843.75 29,850.21 29,843.75 29,848.59 426.2K
12:57 29,850.21 29,850.21 29,834.35 29,834.35 528.6K
12:58 29,834.35 29,834.35 29,834.35 29,834.35 130.8K
12:59 29,834.35 29,834.35 29,834.35 29,834.35 13.8K
13:00 29,834.35 29,834.35 29,834.35 29,834.35 26.9K
13:01 29,834.35 29,834.35 29,829.51 29,829.51 119.9K
13:02 29,829.51 29,829.51 29,824.67 29,824.67 1,654.0K
13:03 29,824.67 29,824.67 29,823.97 29,823.97 237.1K
13:04 29,823.97 29,827.20 29,823.97 29,823.97 423.0K
13:05 29,817.52 29,817.52 29,815.90 29,815.90 189.3K
13:06 29,822.36 29,830.42 29,814.03 29,814.03 1,054.5K
13:07 29,765.35 29,774.34 29,759.60 29,774.34 14,379.2K
13:08 29,769.50 29,780.80 29,769.50 29,780.80 605.6K
13:09 29,780.58 29,780.58 29,769.29 29,769.29 1,630.4K
13:10 29,766.06 29,767.67 29,766.06 29,766.06 215.0K
13:11 29,759.60 29,764.44 29,759.60 29,764.44 227.9K
13:12 29,764.44 29,764.44 29,759.60 29,759.60 164.2K
13:13 29,761.22 29,761.22 29,759.60 29,759.60 156.3K
13:14 29,759.60 29,759.60 29,759.60 29,759.60 97.7K
13:15 29,759.60 29,768.61 29,759.60 29,768.61 744.9K
13:16 29,768.61 29,768.61 29,758.86 29,758.86 372.8K
13:17 29,758.86 29,776.19 29,758.86 29,774.57 691.4K
13:18 29,774.57 29,774.57 29,753.60 29,753.60 3,388.1K
13:19 29,749.46 29,762.37 29,749.46 29,762.37 3,255.8K
13:20 29,757.53 29,762.37 29,757.53 29,762.37 130.8K
13:21 29,765.60 29,765.60 29,762.37 29,762.37 577.3K
13:22 29,762.37 29,762.37 29,757.53 29,757.53 298.9K
13:23 29,754.30 29,754.30 29,751.07 29,753.60 373.5K
13:24 29,751.98 29,758.44 29,751.98 29,758.44 424.8K
13:25 29,758.44 29,766.51 29,758.44 29,763.28 169.8K
13:26 29,763.28 29,769.73 29,751.82 29,751.82 138.1K
13:27 29,751.82 29,755.05 29,734.50 29,734.50 511.8K
13:28 29,726.43 29,732.88 29,726.43 29,726.43 142.9K
13:29 29,731.27 29,731.27 29,726.43 29,726.43 281.0K
13:30 29,731.27 29,736.33 29,723.20 29,736.33 158.6K
13:31 29,733.10 29,752.04 29,733.10 29,750.43 1,327.3K
13:32 29,750.43 29,750.43 29,732.40 29,735.63 340.0K
13:33 29,735.63 29,735.63 29,735.63 29,735.63 149.8K
13:34 29,740.47 29,748.54 29,740.47 29,742.09 413.1K
13:35 29,748.54 29,748.54 29,742.09 29,748.54 441.9K
13:36 29,753.38 29,753.38 29,742.79 29,742.79 530.6K
13:37 29,742.79 29,755.97 29,741.18 29,755.97 315.2K
13:38 29,760.86 29,769.04 29,760.86 29,769.04 415.7K
13:39 29,769.04 29,769.04 29,759.36 29,759.36 1,084.5K
13:40 29,757.75 29,759.36 29,757.75 29,759.36 207.7K
13:41 29,759.36 29,769.04 29,759.36 29,762.59 519.3K
13:42 29,760.97 29,760.97 29,754.02 29,754.02 303.4K
13:43 29,755.64 29,755.64 29,734.38 29,734.38 144.2K
13:44 29,734.38 29,734.38 29,721.26 29,722.87 274.1K
13:45 29,722.87 29,753.36 29,722.87 29,753.36 139.5K
13:46 29,753.36 29,753.36 29,751.74 29,751.74 447.7K
13:47 29,752.45 29,752.45 29,727.74 29,727.74 221.6K
13:48 29,737.58 29,739.19 29,737.58 29,739.19 125.8K
13:49 29,737.58 29,739.19 29,737.58 29,739.19 207.6K
13:50 29,737.58 29,737.58 29,727.74 29,727.74 184.3K
13:51 29,727.74 29,729.35 29,727.74 29,729.35 194.6K
13:52 29,729.35 29,735.80 29,729.35 29,733.49 397.0K
13:53 29,730.26 29,735.80 29,730.26 29,735.80 408.9K
13:54 29,732.58 29,735.80 29,732.58 29,732.58 164.1K
13:55 29,732.58 29,754.74 29,732.58 29,754.74 114.1K
13:56 29,758.26 29,779.99 29,758.26 29,779.99 579.6K
13:57 29,775.15 29,775.15 29,767.08 29,767.08 364.6K
13:58 29,767.08 29,767.08 29,741.17 29,741.17 114.6K
13:59 29,764.27 29,765.88 29,764.27 29,765.88 429.1K
14:00 29,746.52 29,749.33 29,746.52 29,749.33 5,718.9K
14:01 29,749.33 29,768.69 29,749.33 29,768.69 1,051.0K
14:02 29,768.69 29,772.85 29,766.40 29,772.85 581.0K
14:03 29,766.40 29,766.40 29,764.79 29,766.40 130.5K
14:04 29,761.56 29,761.56 29,761.56 29,761.56 885.0K
14:05 29,766.40 29,781.14 29,763.17 29,781.14 486.9K
14:06 29,782.75 29,791.76 29,782.75 29,788.53 142.5K
14:07 29,788.53 29,799.82 29,788.53 29,788.53 286.3K
14:08 29,794.98 29,794.98 29,788.53 29,788.53 256.6K
14:09 29,788.53 29,794.98 29,786.91 29,794.98 428.4K
14:10 29,753.27 29,753.27 29,750.05 29,750.05 205.7K
14:11 29,754.89 29,754.89 29,750.05 29,750.05 254.2K
14:12 29,746.82 29,746.82 29,746.82 29,746.82 168.6K
14:13 29,751.66 29,751.66 29,745.21 29,750.05 210.8K
14:14 29,750.05 29,750.05 29,745.21 29,746.82 188.0K
14:15 29,743.59 29,745.21 29,743.59 29,745.21 97.2K
14:16 29,743.59 29,748.43 29,743.59 29,748.43 175.0K
14:17 29,745.21 29,745.21 29,745.21 29,745.21 115.8K
14:18 29,745.21 29,769.79 29,745.21 29,769.79 95.1K
14:19 29,768.18 29,771.40 29,768.18 29,771.40 181.5K
14:20 29,779.73 29,779.73 29,772.34 29,772.34 2,595.7K
14:21 29,772.34 29,777.18 29,772.34 29,773.95 588.2K
14:22 29,773.95 29,790.38 29,773.95 29,787.44 1,228.8K
14:23 29,787.44 29,787.44 29,778.44 29,778.44 198.6K
14:24 29,780.05 29,780.05 29,761.83 29,761.83 698.2K
14:25 29,761.83 29,763.44 29,727.22 29,727.22 375.7K
14:26 29,713.65 29,727.42 29,713.65 29,722.79 425.5K
14:27 29,722.79 29,727.24 29,722.79 29,727.24 407.3K
14:28 29,725.63 29,747.59 29,725.63 29,747.59 171.4K
14:29 29,745.97 29,747.59 29,745.97 29,745.97 155.6K
14:30 29,743.16 29,745.97 29,743.16 29,745.97 232.5K
14:31 29,745.97 29,750.40 29,745.97 29,748.79 115.4K
14:32 29,747.88 29,751.10 29,747.17 29,747.17 181.3K
14:33 29,747.17 29,751.10 29,747.17 29,747.88 153.2K
14:34 29,751.10 29,751.10 29,747.88 29,749.49 311.1K
14:35 29,749.49 29,751.10 29,749.49 29,749.49 529.0K
14:36 29,737.94 29,737.94 29,737.94 29,737.94 442.1K
14:37 29,737.94 29,742.78 29,737.94 29,741.17 253.6K
14:38 29,739.55 29,752.01 29,739.55 29,750.40 315.6K
14:39 29,750.40 29,757.45 29,750.40 29,755.83 206.7K
14:40 29,754.22 29,755.83 29,754.22 29,755.83 450.8K
14:41 29,755.83 29,755.83 29,754.22 29,754.22 408.4K
14:42 29,752.61 29,754.22 29,738.08 29,744.54 3,276.3K
14:43 29,741.31 29,750.99 29,741.31 29,750.99 921.0K
14:44 29,744.54 29,749.54 29,744.54 29,749.54 175.7K
14:45 29,746.31 29,752.77 29,746.31 29,752.77 252.4K
14:46 29,747.93 29,747.93 29,741.60 29,744.70 1,127.8K
14:47 29,739.86 29,746.31 29,739.86 29,746.31 663.9K
14:48 29,749.54 29,751.16 29,747.93 29,747.93 223.2K
14:49 29,748.63 29,751.86 29,748.63 29,751.86 164.8K
14:50 29,751.86 29,751.86 29,750.25 29,751.86 1,118.4K
14:51 29,750.25 29,753.47 29,750.25 29,751.86 135.9K
14:52 29,753.47 29,753.47 29,751.86 29,751.86 720.7K
14:53 29,753.47 29,758.31 29,753.47 29,758.31 1,107.9K
14:54 29,758.31 29,758.31 29,758.31 29,758.31 416.7K
14:55 29,759.93 29,759.93 29,756.70 29,758.31 144.0K
14:56 29,750.16 29,756.70 29,750.16 29,756.70 161.0K
14:57 29,756.70 29,756.70 29,755.09 29,756.70 148.9K
14:58 29,755.09 29,756.70 29,755.09 29,756.70 1,724.5K
14:59 29,756.70 29,759.85 29,755.00 29,755.00 573.9K
15:00 29,759.85 29,766.38 29,759.85 29,766.38 448.7K
15:01 29,766.38 29,772.83 29,766.38 29,772.83 1,842.6K
15:02 29,771.22 29,772.83 29,771.22 29,771.22 745.9K
15:03 29,762.45 29,762.45 29,757.61 29,757.61 280.9K
15:04 29,757.61 29,760.55 29,757.61 29,760.55 170.0K
15:05 29,758.93 29,762.45 29,754.09 29,762.45 183.9K
15:06 29,720.17 29,725.01 29,720.17 29,724.72 2,983.1K
15:07 29,724.72 29,726.34 29,724.72 29,726.34 422.1K
15:08 29,731.18 29,731.18 29,727.95 29,727.95 796.3K
15:09 29,727.95 29,742.76 29,727.95 29,739.53 360.3K
15:10 29,742.76 29,744.37 29,740.16 29,740.16 306.0K
15:11 29,735.31 29,738.54 29,732.09 29,732.09 252.6K
15:12 29,730.47 29,742.51 29,730.47 29,742.51 346.1K
15:13 29,745.74 29,748.28 29,742.51 29,748.28 268.6K
15:14 29,751.51 29,756.35 29,751.51 29,753.12 330.4K
15:15 29,749.90 29,749.90 29,738.35 29,738.35 165.7K
15:16 29,738.35 29,756.42 29,738.35 29,754.81 178.7K
15:17 29,756.42 29,756.42 29,754.81 29,754.81 842.1K
15:18 29,756.92 29,760.85 29,756.01 29,760.85 162.5K
15:19 29,768.92 29,768.92 29,762.46 29,767.30 496.1K
15:20 29,770.53 29,774.20 29,764.08 29,774.20 209.6K
15:21 29,772.59 29,777.19 29,772.59 29,777.19 291.8K
15:22 29,770.74 29,772.35 29,765.90 29,769.12 793.1K
15:23 29,765.90 29,780.67 29,765.90 29,780.67 106.7K
15:24 29,779.06 29,788.06 29,779.06 29,787.36 402.2K
15:25 29,761.96 29,766.80 29,761.03 29,761.73 374.2K
15:26 29,776.42 29,780.84 29,776.42 29,780.84 270.6K
15:27 29,779.93 29,781.55 29,776.71 29,776.71 178.0K
15:28 29,785.51 29,785.51 29,778.32 29,779.93 253.3K
15:29 29,775.09 29,776.71 29,770.93 29,770.93 1,404.6K
15:30 29,769.32 29,779.00 29,769.32 29,779.00 585.0K
15:31 29,779.00 29,783.16 29,776.71 29,783.16 219.5K
15:32 29,775.09 29,783.16 29,775.09 29,783.16 282.5K
15:33 29,783.16 29,783.16 29,775.09 29,779.93 220.4K
15:34 29,779.93 29,779.93 29,775.09 29,775.09 142.6K
15:35 29,776.71 29,788.06 29,776.71 29,788.06 783.3K
15:36 29,783.22 29,788.06 29,783.22 29,787.85 376.0K
15:37 29,784.62 29,787.15 29,783.92 29,787.15 169.3K
15:38 29,782.31 29,783.01 29,778.09 29,783.01 153.3K
15:39 29,792.69 29,802.19 29,792.69 29,802.19 1,293.5K
15:40 29,800.57 29,800.57 29,798.96 29,800.57 350.3K
15:41 29,797.35 29,808.64 29,797.35 29,808.64 675.0K
15:42 29,808.64 29,808.64 29,800.57 29,800.57 110.3K
15:43 29,803.80 29,818.54 29,800.57 29,818.54 1,408.4K
15:44 29,816.93 29,816.93 29,812.09 29,816.93 161.6K
15:45 29,816.93 29,818.54 29,810.47 29,818.54 187.0K
15:46 29,818.54 29,818.54 29,818.54 29,818.54 162.3K
15:47 29,818.54 29,818.75 29,818.54 29,818.75 301.4K
15:48 29,818.04 29,818.04 29,809.98 29,809.98 227.8K
15:49 29,808.36 29,808.36 29,801.91 29,803.52 144.2K
15:50 29,798.68 29,805.14 29,798.68 29,803.52 435.5K
15:51 29,806.75 29,806.75 29,803.52 29,806.75 246.4K
15:52 29,808.36 29,808.36 29,803.52 29,806.75 304.8K
15:53 29,803.52 29,808.36 29,799.30 29,799.30 356.4K
15:54 29,794.46 29,796.08 29,794.46 29,796.08 937.4K
15:55 29,796.08 29,799.30 29,794.46 29,799.30 427.7K
15:56 29,794.46 29,800.92 29,794.46 29,800.92 129.6K
15:57 29,802.53 29,810.60 29,802.53 29,810.60 415.1K
15:58 29,805.76 29,809.87 29,805.76 29,809.87 222.7K
15:59 29,811.48 29,811.48 29,807.37 29,807.37 1,074.3K
16:00 29,810.60 29,813.83 29,807.37 29,807.37 181.7K
16:01 29,808.99 29,814.71 29,805.76 29,814.71 271.0K
16:02 29,814.71 29,814.71 29,808.93 29,810.55 378.9K
16:03 29,805.71 29,814.06 29,804.38 29,814.06 674.8K
16:04 29,809.01 29,812.24 29,805.79 29,805.79 443.5K
16:05 29,819.29 29,820.90 29,812.83 29,820.90 223.5K
16:06 29,819.29 29,819.29 29,812.97 29,812.97 509.3K
16:07 29,806.52 29,814.59 29,806.52 29,812.97 227.1K
16:08 29,814.59 29,814.59 29,796.67 29,796.67 226.3K
16:09 29,798.29 29,808.13 29,798.29 29,808.13 262.1K
16:10 29,821.30 29,824.52 29,821.30 29,824.52 462.3K
16:11 29,824.52 29,835.82 29,824.52 29,835.82 1,962.4K
16:12 29,835.82 29,840.66 29,835.82 29,840.66 799.6K
16:13 29,839.04 29,847.11 29,839.04 29,842.27 1,483.1K
16:14 29,842.27 29,842.27 29,839.04 29,839.04 1,150.7K
16:15 29,826.14 29,826.14 29,816.29 29,816.29 1,593.2K
16:16 29,819.52 29,827.59 29,819.52 29,827.59 777.3K
16:17 29,827.59 29,834.20 29,827.59 29,832.59 138.2K
16:18 29,840.66 29,842.27 29,835.74 29,835.74 632.9K
16:19 29,835.74 29,837.35 29,827.41 29,827.41 244.4K
16:20 29,828.61 29,838.55 29,828.61 29,835.32 277.1K
16:21 29,836.93 29,840.16 29,832.09 29,840.16 884.1K
16:22 29,840.66 29,840.66 29,838.55 29,840.16 151.2K
16:23 29,840.16 29,840.16 29,838.55 29,840.16 734.7K
16:24 29,838.55 29,838.55 29,838.55 29,838.55 364.1K
16:25 29,835.32 29,838.55 29,833.71 29,836.93 156.0K
16:26 29,838.55 29,840.16 29,838.55 29,838.55 627.2K
16:27 29,838.55 29,841.78 29,838.55 29,838.55 123.5K
16:28 29,836.93 29,838.60 29,835.32 29,838.60 253.8K
16:29 29,838.60 29,840.22 29,838.60 29,840.22 143.0K
16:30 29,838.60 29,838.60 29,838.60 29,838.60 184.5K
16:31 29,838.60 29,839.31 29,838.60 29,839.31 201.8K
16:32 29,839.31 29,839.31 29,836.08 29,836.08 543.8K
16:33 29,836.08 29,836.08 29,834.47 29,834.47 365.5K
16:34 29,834.47 29,836.08 29,834.47 29,835.38 227.2K
16:35 29,835.38 29,838.60 29,835.38 29,835.38 281.0K
16:36 29,835.38 29,838.60 29,835.38 29,836.99 163.0K
16:37 29,838.60 29,838.60 29,833.06 29,833.06 283.1K
16:38 29,828.14 29,828.14 29,824.91 29,826.94 132.3K
16:39 29,826.94 29,831.78 29,826.94 29,829.96 481.0K
16:40 29,833.19 29,839.93 29,833.19 29,839.93 974.6K
16:41 29,838.31 29,838.31 29,838.31 29,838.31 235.5K
16:42 29,831.86 29,836.70 29,831.86 29,832.07 617.3K
16:43 29,832.98 29,837.40 29,832.98 29,837.40 262.4K
16:44 29,840.63 29,840.63 29,829.05 29,829.05 429.8K
16:45 29,829.05 29,836.97 29,829.05 29,836.97 178.3K
16:46 29,842.60 29,844.21 29,842.60 29,844.21 200.5K
16:47 29,844.21 29,845.83 29,844.21 29,844.21 587.9K
16:48 29,845.83 29,845.83 29,842.60 29,845.83 187.7K
16:49 29,834.53 29,834.53 29,832.92 29,833.83 780.2K
16:50 29,830.55 29,843.51 29,830.55 29,843.51 2,517.4K
16:51 29,843.51 29,845.12 29,840.28 29,845.12 91.0K
16:52 29,833.95 29,833.95 29,827.50 29,829.11 183.1K
16:53 29,829.11 29,829.11 29,825.89 29,829.11 246.7K
16:54 29,817.57 29,824.02 29,815.95 29,824.02 1,371.1K
16:55 29,817.57 29,822.41 29,817.57 29,819.47 559.4K
16:56 29,819.47 29,832.63 29,819.47 29,832.63 143.6K
16:57 29,831.02 29,831.02 29,831.02 29,831.02 194.8K
16:58 29,833.83 29,835.44 29,833.83 29,835.44 177.5K
16:59 29,835.44 29,837.06 29,832.16 29,833.83 300.4K
17:00 29,833.83 29,836.15 29,833.83 29,836.15 160.1K
17:01 29,834.53 29,836.15 29,821.37 29,821.37 386.1K
17:02 29,820.67 29,837.99 29,820.67 29,825.08 1,197.2K
17:03 29,825.08 29,828.31 29,825.08 29,825.08 389.0K
17:04 29,825.08 29,828.31 29,825.08 29,828.31 175.1K
17:05 29,826.69 29,826.69 29,823.47 29,826.69 278.8K
17:06 29,826.69 29,826.69 29,823.47 29,823.47 175.0K
17:07 29,821.85 29,823.47 29,821.85 29,822.56 584.9K
17:08 29,820.94 29,824.17 29,819.33 29,819.33 214.7K
17:09 29,819.33 29,820.94 29,819.33 29,820.94 875.0K
17:10 29,820.94 29,820.94 29,818.63 29,818.63 166.9K
17:11 29,818.63 29,820.24 29,815.40 29,815.40 625.0K
17:12 29,817.01 29,817.01 29,815.40 29,817.01 392.2K
17:13 29,828.31 29,828.31 29,825.08 29,826.69 1,523.6K
17:14 29,826.69 29,834.76 29,826.69 29,834.76 1,545.2K
17:15 29,829.92 29,834.06 29,829.22 29,834.06 203.3K
17:16 29,834.06 29,837.29 29,827.52 29,827.52 151.9K
17:17 29,829.14 29,835.59 29,824.30 29,835.59 909.0K
17:18 29,832.36 29,839.73 29,830.05 29,830.05 241.0K
17:19 29,830.67 29,830.67 29,824.22 29,825.83 301.6K
17:20 29,829.06 29,836.84 29,825.83 29,836.84 1,685.8K
17:21 29,826.24 29,827.86 29,821.40 29,821.40 170.0K
17:22 29,819.79 29,845.27 29,818.18 29,845.27 10,824.3K
17:23 29,848.50 29,855.45 29,846.81 29,855.45 186.3K
17:24 29,844.16 29,845.56 29,843.95 29,845.56 763.8K
17:25 29,840.72 29,840.72 29,822.27 29,825.50 6,932.6K
17:26 29,827.11 29,830.34 29,811.23 29,811.23 730.0K
17:27 29,824.30 29,829.84 29,824.30 29,829.84 132.8K
17:28 29,825.00 29,829.84 29,825.00 29,826.61 263.9K
17:29 29,828.23 29,829.84 29,828.23 29,829.84 149.2K
17:30 29,829.84 29,829.84 29,828.23 29,829.84 116.8K
17:31 29,832.33 29,832.33 29,825.88 29,829.11 374.8K
17:32 29,832.33 29,840.40 29,832.33 29,840.40 280.2K
17:33 29,838.79 29,843.63 29,838.79 29,840.40 482.6K
17:34 29,833.95 29,835.56 29,819.21 29,819.21 196.7K
17:35 29,819.21 29,819.21 29,811.27 29,811.27 124.8K
17:36 29,811.27 29,818.60 29,811.27 29,818.60 391.8K
17:37 29,815.37 29,824.93 29,815.37 29,824.93 178.1K
17:38 29,823.32 29,830.27 29,823.32 29,825.43 222.7K
17:39 29,827.04 29,836.88 29,825.43 29,836.88 140.2K
17:40 29,835.27 29,849.79 29,835.27 29,849.79 678.0K
17:41 29,843.34 29,848.18 29,843.34 29,848.18 917.8K
17:42 29,848.18 29,859.47 29,848.18 29,853.02 182.9K
17:43 29,851.41 29,851.41 29,847.74 29,849.36 304.4K
17:44 29,847.74 29,851.02 29,839.51 29,839.51 215.5K
17:45 29,837.40 29,837.40 29,832.56 29,832.56 803.9K
17:46 29,832.56 29,837.40 29,830.95 29,837.40 214.4K
17:47 29,830.95 29,843.48 29,830.95 29,843.48 1,223.2K
17:48 29,848.32 29,848.32 29,848.32 29,848.32 1,195.8K
17:49 29,849.93 29,851.55 29,848.32 29,851.55 169.0K
17:50 29,857.46 29,868.75 29,857.46 29,868.75 6,006.2K
17:51 29,859.07 29,859.07 29,859.07 29,859.07 877.6K
17:52 29,859.07 29,859.49 29,856.26 29,859.49 880.7K
17:53 29,868.26 29,868.26 29,860.61 29,860.61 401.5K
17:54 29,860.61 29,860.61 29,854.15 29,854.15 1,635.5K
17:55 29,848.38 29,853.22 29,838.69 29,838.69 237.6K
17:56 29,847.98 29,854.43 29,847.98 29,854.43 263.6K
17:57 29,852.82 29,852.82 29,838.34 29,838.34 335.3K
17:58 29,838.34 29,838.34 29,833.45 29,833.45 176.4K
17:59 29,829.23 29,841.80 29,829.23 29,841.80 725.8K
18:00 29,838.37 29,853.63 29,838.37 29,853.63 317.9K
18:01 29,853.63 29,861.70 29,853.63 29,861.70 26.0K
18:02 29,861.70 29,861.70 29,850.15 29,854.99 209.1K
18:03 29,853.17 29,853.17 29,847.40 29,847.40 93.7K
18:04 29,845.78 29,855.72 29,844.17 29,855.72 21.1K
18:05 29,855.72 29,862.67 29,855.01 29,862.67 244.7K
18:06 29,856.34 29,856.34 29,851.50 29,851.50 51.8K
18:07 29,851.50 29,873.53 29,851.50 29,873.53 29.5K
18:08 29,875.40 29,878.63 29,875.40 29,878.63 1,211.8K
18:09 29,878.63 29,878.63 29,875.40 29,875.40 6.5K
18:10 29,878.63 29,878.63 29,878.63 29,878.63 29.4K
18:11 29,878.63 29,878.63 29,875.40 29,875.40 143.1K
18:12 29,872.17 29,872.17 29,872.17 29,872.17 247.1K
18:13 29,875.40 29,876.28 29,874.67 29,874.67 161.8K
18:14 29,874.67 29,874.67 29,871.44 29,871.44 279.5K
18:15 29,873.05 29,873.05 29,870.56 29,870.56 100.4K
18:16 29,870.56 29,870.56 29,870.56 29,870.56 72.3K
18:17 29,875.40 29,877.01 29,872.17 29,877.01 91.8K
18:18 29,877.01 29,877.01 29,870.56 29,870.56 6.5K
18:19 29,870.56 29,878.42 29,868.78 29,868.78 242.5K
18:20 29,868.78 29,870.19 29,868.78 29,870.19 544.5K
18:21 29,870.19 29,870.19 29,862.45 29,862.45 390.5K
18:22 29,861.05 29,863.86 29,860.63 29,860.63 302.7K
18:23 29,870.89 29,870.89 29,864.44 29,868.57 1,228.8K
18:24 29,868.57 29,868.57 29,866.96 29,866.96 6.5K
18:25 29,866.96 29,871.80 29,866.96 29,871.80 930.2K
18:26 29,871.80 29,871.80 29,871.80 29,871.80 52.0K
18:27 29,873.41 29,873.41 29,873.41 29,873.41 32.5K
18:28 29,873.41 29,876.23 29,873.41 29,876.23 85.3K
18:29 29,874.12 29,874.12 29,874.12 29,874.12 111.3K
18:30 29,872.50 29,890.53 29,872.50 29,890.53 390.2K
18:31 29,888.91 29,890.53 29,888.91 29,890.53 475.0K
18:32 29,874.12 29,874.12 29,868.98 29,870.59 178.1K
18:33 29,870.59 29,872.70 29,870.59 29,872.70 48.4K
18:34 29,871.09 29,873.41 29,871.09 29,873.41 176.9K
18:35 29,871.79 29,871.79 29,870.18 29,870.18 1,555.6K
18:36 29,870.18 29,871.79 29,847.91 29,847.91 54.4K
18:37 29,846.29 29,855.44 29,846.29 29,855.44 65.8K
18:38 29,874.37 29,874.37 29,874.37 29,874.37 658.2K
18:39 29,860.12 29,860.12 29,828.96 29,835.41 516.5K
18:40 29,835.41 29,835.41 29,835.41 29,835.41 0.0K
18:51 29,872.11 29,872.11 29,872.11 29,872.11 729.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし