MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
31,054.35
最終更新: 2025-09-29
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 30,770.55 30,770.55 30,770.55 30,770.55 0.0K
09:51 30,770.55 30,885.12 30,770.55 30,885.12 84.0K
09:52 30,881.89 30,885.12 30,881.89 30,885.12 133.0K
09:53 30,885.12 30,885.12 30,883.50 30,885.12 84.0K
09:54 30,886.73 30,886.73 30,883.50 30,883.50 434.0K
09:55 30,885.12 30,885.12 30,883.50 30,883.50 307.9K
09:56 30,883.50 30,883.50 30,883.50 30,883.50 42.0K
09:57 30,883.50 30,883.50 30,880.27 30,880.27 77.0K
09:58 30,880.27 30,880.27 30,880.27 30,880.27 28.0K
09:59 31,007.50 31,007.50 31,007.50 31,007.50 222.8K
10:00 30,990.39 31,026.35 30,990.39 31,026.35 536.5K
10:01 31,023.13 31,023.13 31,023.13 31,023.13 21.0K
10:02 31,026.35 31,026.35 31,026.35 31,026.35 230.9K
10:03 31,082.72 31,082.72 31,082.72 31,082.72 86.0K
10:04 31,086.98 31,086.98 31,085.36 31,085.36 303.0K
10:05 31,081.37 31,085.33 31,081.37 31,083.72 392.5K
10:06 31,091.89 31,116.10 31,091.89 31,106.42 7,954.3K
10:07 31,106.42 31,117.87 31,106.42 31,117.87 839.9K
10:08 31,142.04 31,142.04 31,138.82 31,142.04 442.0K
10:09 31,120.91 31,128.98 31,120.91 31,120.91 1,005.2K
10:10 31,120.91 31,120.91 31,111.69 31,114.97 759.6K
10:11 31,128.15 31,134.69 31,123.34 31,123.34 660.3K
10:12 31,123.34 31,124.87 31,118.42 31,118.42 640.7K
10:13 31,120.03 31,139.39 31,120.03 31,139.39 3,114.2K
10:14 31,139.84 31,140.58 31,139.84 31,140.58 457.4K
10:15 31,140.58 31,140.58 31,134.12 31,134.12 99.0K
10:16 31,134.12 31,138.96 31,134.12 31,138.96 168.3K
10:17 31,140.58 31,145.42 31,138.96 31,145.42 406.8K
10:18 31,150.34 31,150.34 31,126.46 31,126.46 32.1K
10:19 31,126.46 31,129.69 31,126.46 31,129.69 1,006.4K
10:20 31,131.30 31,131.30 31,114.95 31,114.95 39.5K
10:21 31,119.79 31,127.23 31,119.79 31,127.23 239.4K
10:22 31,125.61 31,125.61 31,125.61 31,125.61 39.5K
10:23 31,119.16 31,131.44 31,119.16 31,131.44 144.4K
10:24 31,128.21 31,128.21 31,111.78 31,111.78 60.2K
10:25 31,115.00 31,115.00 31,106.23 31,106.23 906.3K
10:26 31,103.00 31,103.00 31,099.78 31,099.78 416.2K
10:27 31,099.78 31,099.78 31,093.95 31,093.95 225.6K
10:28 31,092.33 31,092.33 31,089.10 31,092.33 217.1K
10:29 31,092.33 31,092.33 31,092.33 31,092.33 187.0K
10:30 31,090.02 31,099.53 31,090.02 31,099.53 49.3K
10:31 31,099.53 31,104.37 31,099.53 31,104.37 1,169.5K
10:32 31,104.37 31,104.37 31,104.37 31,104.37 84.8K
10:33 31,104.37 31,104.37 31,101.08 31,101.08 8.8K
10:34 31,101.08 31,101.08 31,101.08 31,101.08 45.6K
10:35 31,101.08 31,101.08 31,096.24 31,099.53 190.9K
10:36 31,099.53 31,099.53 31,097.91 31,097.91 651.8K
10:37 31,101.44 31,103.20 31,101.44 31,103.20 69.6K
10:38 31,106.42 31,109.71 31,106.42 31,109.71 32.4K
10:39 31,108.09 31,109.71 31,108.09 31,109.71 233.4K
10:40 31,104.76 31,106.37 31,104.76 31,106.37 88.8K
10:41 31,111.32 31,111.32 31,100.02 31,100.02 1,799.2K
10:42 31,105.80 31,105.80 31,104.19 31,104.19 49.6K
10:43 31,110.64 31,110.64 31,092.64 31,092.64 148.6K
10:44 31,092.64 31,092.64 31,092.64 31,092.64 0.0K
10:45 31,105.80 31,112.25 31,105.80 31,105.80 582.5K
10:46 31,105.80 31,105.80 31,104.19 31,105.80 174.9K
10:47 31,105.80 31,105.80 31,105.80 31,105.80 35.0K
10:48 31,105.80 31,105.80 31,105.80 31,105.80 258.9K
10:49 31,105.80 31,128.39 31,105.80 31,126.77 7,137.6K
10:50 31,109.45 31,109.45 31,001.97 31,001.97 41,765.7K
10:51 31,010.03 31,021.33 31,008.42 31,021.33 8,519.2K
10:52 31,011.65 31,016.49 31,011.65 31,016.49 5,961.4K
10:53 31,008.42 31,011.65 31,005.08 31,005.08 2,538.3K
10:54 31,003.47 31,008.60 31,000.04 31,008.60 1,441.4K
10:55 31,010.21 31,010.21 31,002.15 31,002.15 134.9K
10:56 31,002.85 31,006.08 31,002.15 31,006.08 49.0K
10:57 31,006.99 31,006.99 30,911.73 30,935.94 92,476.6K
10:58 30,909.21 30,935.02 30,909.21 30,930.02 20,700.0K
10:59 30,923.57 30,923.57 30,881.26 30,881.26 2,917.4K
11:00 30,882.87 30,897.39 30,882.87 30,895.78 5,688.5K
11:01 30,895.78 30,899.01 30,895.78 30,895.78 1,936.6K
11:02 30,905.46 30,907.07 30,903.85 30,907.07 807.9K
11:03 30,908.69 30,908.69 30,901.42 30,904.65 1,931.4K
11:04 30,903.03 30,903.03 30,900.51 30,902.12 2,006.5K
11:05 30,903.74 30,916.65 30,903.74 30,916.65 3,504.4K
11:06 30,908.58 30,918.26 30,908.58 30,918.26 3,813.6K
11:07 30,918.26 30,919.58 30,916.35 30,919.58 2,417.5K
11:08 30,917.96 30,917.96 30,914.74 30,914.74 1,031.0K
11:09 30,914.74 30,914.74 30,914.74 30,914.74 442.7K
11:10 30,916.35 30,916.35 30,914.74 30,914.74 477.4K
11:11 30,914.74 30,914.74 30,867.94 30,867.94 42,716.7K
11:12 30,869.56 30,871.17 30,867.94 30,871.17 10,327.7K
11:13 30,876.01 30,876.01 30,874.40 30,876.01 544.0K
11:14 30,874.40 30,876.01 30,874.40 30,874.40 877.7K
11:15 30,872.78 30,877.62 30,872.78 30,877.62 496.3K
11:16 30,875.96 30,879.18 30,875.96 30,879.18 167.1K
11:17 30,875.02 30,881.48 30,875.02 30,876.64 3,204.4K
11:18 30,876.64 30,889.54 30,876.64 30,887.93 1,567.5K
11:19 30,876.64 30,881.68 30,876.64 30,881.68 1,740.8K
11:20 30,880.07 30,881.68 30,880.07 30,880.07 138.1K
11:21 30,893.87 30,893.87 30,890.64 30,892.25 243.9K
11:22 30,890.64 30,893.87 30,890.64 30,893.87 124.3K
11:23 30,893.87 30,900.32 30,893.87 30,900.32 524.8K
11:24 30,901.73 30,901.73 30,901.73 30,901.73 332.4K
11:25 30,901.73 30,901.93 30,901.73 30,901.93 353.8K
11:26 30,901.93 30,901.93 30,900.32 30,901.93 269.5K
11:27 30,901.93 30,901.93 30,900.32 30,900.32 110.5K
11:28 30,903.55 30,906.77 30,903.55 30,906.77 1,389.0K
11:29 30,906.77 30,906.77 30,895.33 30,901.10 320.1K
11:30 30,901.10 30,901.10 30,900.40 30,900.40 378.6K
11:31 30,903.62 30,904.33 30,899.49 30,899.49 1,583.8K
11:32 30,902.71 30,904.33 30,902.71 30,904.33 1,189.3K
11:33 30,915.62 30,917.24 30,915.62 30,917.24 2,130.3K
11:34 30,917.24 30,923.69 30,917.24 30,923.69 2,722.0K
11:35 30,927.85 30,927.85 30,926.24 30,926.24 493.3K
11:36 30,927.85 30,927.85 30,926.24 30,927.85 97.0K
11:37 30,927.85 30,932.11 30,927.85 30,932.11 259.5K
11:38 30,932.11 30,936.95 30,932.11 30,935.33 582.0K
11:39 30,933.72 30,935.33 30,933.72 30,935.33 76.2K
11:40 30,936.95 30,939.97 30,930.49 30,939.97 714.6K
11:41 30,939.97 30,941.58 30,939.97 30,939.97 83.2K
11:42 30,933.51 30,935.13 30,933.51 30,935.13 838.5K
11:43 30,935.13 30,936.74 30,935.13 30,936.74 117.8K
11:44 30,936.74 30,936.74 30,935.13 30,935.13 13.9K
11:45 30,934.42 30,936.04 30,927.97 30,927.97 503.8K
11:46 30,932.81 30,932.81 30,927.97 30,927.97 1,205.1K
11:47 30,926.35 30,926.35 30,921.28 30,923.78 110.4K
11:48 30,930.23 30,930.23 30,918.68 30,918.68 506.3K
11:49 30,918.68 30,921.91 30,918.68 30,921.91 443.4K
11:50 30,921.91 30,921.91 30,921.91 30,921.91 1,445.8K
11:51 30,925.14 30,933.20 30,925.14 30,933.20 1,060.9K
11:52 30,938.04 30,949.59 30,931.59 30,949.59 1,437.0K
11:53 30,957.87 30,957.87 30,953.03 30,954.64 8,689.8K
11:54 30,957.87 30,957.87 30,956.25 30,957.87 1,048.7K
11:55 30,957.87 30,962.71 30,957.87 30,962.71 4,086.8K
11:56 30,962.71 30,962.71 30,952.86 30,962.39 266.9K
11:57 30,965.62 30,970.46 30,960.78 30,970.46 1,849.4K
11:58 30,970.46 30,973.69 30,964.01 30,973.69 2,545.3K
11:59 30,960.78 30,968.85 30,960.78 30,968.85 848.4K
12:00 30,968.85 30,968.85 30,938.08 30,938.08 10,240.1K
12:01 30,950.99 30,950.99 30,947.76 30,947.76 638.9K
12:02 30,946.15 30,946.15 30,939.69 30,942.92 236.1K
12:03 30,941.31 30,941.31 30,932.21 30,932.21 862.4K
12:04 30,945.34 30,945.34 30,924.03 30,942.11 461.3K
12:05 30,942.11 30,946.95 30,938.88 30,946.95 492.5K
12:06 30,946.95 30,946.95 30,942.06 30,942.06 14.7K
12:07 30,928.93 30,928.93 30,925.65 30,927.26 281.9K
12:08 30,925.65 30,925.65 30,925.65 30,925.65 21.7K
12:09 30,925.65 30,925.65 30,925.65 30,925.65 83.3K
12:10 30,925.65 30,925.65 30,919.19 30,919.19 117.9K
12:11 30,919.19 30,919.19 30,917.58 30,917.58 202.7K
12:12 30,924.03 30,930.49 30,924.03 30,930.49 289.1K
12:13 30,930.49 30,930.49 30,930.49 30,930.49 14.6K
12:14 30,925.65 30,927.26 30,925.65 30,927.26 138.8K
12:15 30,925.15 30,925.15 30,918.70 30,918.70 868.9K
12:16 30,931.82 30,931.82 30,931.82 30,931.82 7.9K
12:17 30,933.44 30,933.44 30,931.82 30,931.82 353.7K
12:18 30,956.03 30,956.03 30,952.80 30,954.41 3,722.9K
12:19 30,956.03 30,956.03 30,943.57 30,943.57 699.4K
12:20 30,945.18 30,952.57 30,945.18 30,952.57 650.8K
12:21 30,950.96 30,955.59 30,950.96 30,955.59 189.8K
12:22 30,953.98 30,962.04 30,945.69 30,945.69 2,499.7K
12:23 30,948.92 30,948.92 30,944.08 30,944.08 83.5K
12:24 30,944.08 30,988.30 30,944.08 30,986.68 246.8K
12:25 30,975.38 30,978.61 30,975.38 30,978.61 1,834.7K
12:26 30,978.61 30,978.61 30,972.36 30,972.36 16.8K
12:27 30,972.36 30,977.20 30,972.36 30,977.20 41.7K
12:28 30,957.57 30,957.57 30,949.64 30,949.64 284.1K
12:29 30,949.64 30,949.64 30,946.36 30,947.97 113.0K
12:30 30,946.36 30,946.36 30,944.75 30,944.75 821.2K
12:31 30,944.75 30,944.75 30,944.75 30,944.75 98.1K
12:32 30,944.75 30,951.20 30,944.75 30,951.20 1,842.9K
12:33 30,951.20 30,951.20 30,946.36 30,946.36 63.5K
12:34 30,944.75 30,947.97 30,944.75 30,947.97 69.5K
12:35 30,946.36 30,946.36 30,944.75 30,944.75 215.5K
12:36 30,944.75 30,944.75 30,944.75 30,944.75 1,022.1K
12:37 30,944.75 30,947.97 30,944.75 30,947.97 452.0K
12:38 30,947.97 30,947.97 30,944.75 30,944.75 83.2K
12:39 30,944.75 30,946.36 30,944.75 30,946.36 55.6K
12:40 30,946.36 30,946.36 30,944.75 30,944.75 44.1K
12:41 30,944.75 30,946.36 30,944.75 30,946.36 764.9K
12:42 30,947.97 30,947.97 30,944.75 30,944.75 292.1K
12:43 30,944.75 30,944.75 30,944.75 30,944.75 236.4K
12:44 30,944.75 30,951.20 30,944.75 30,951.20 1,036.2K
12:45 30,947.97 30,947.97 30,939.90 30,939.90 2,009.3K
12:46 30,939.90 30,946.36 30,932.52 30,932.52 545.2K
12:47 30,929.29 30,934.15 30,929.29 30,934.15 581.7K
12:48 30,934.15 30,938.99 30,934.15 30,938.99 930.9K
12:49 30,935.71 30,940.55 30,935.71 30,940.55 3,013.6K
12:50 30,943.78 30,943.78 30,943.78 30,943.78 7.0K
12:51 30,943.08 30,943.08 30,936.62 30,936.62 641.6K
12:52 30,941.46 30,946.25 30,938.18 30,946.25 279.0K
12:53 30,946.25 30,946.25 30,943.02 30,943.02 187.8K
12:54 30,943.02 30,943.02 30,943.02 30,943.02 34.8K
12:55 30,946.25 30,951.09 30,946.25 30,949.48 3,000.2K
12:56 30,952.70 30,952.70 30,952.70 30,952.70 55.7K
12:57 30,952.70 30,957.54 30,952.70 30,957.54 522.2K
12:58 30,955.93 30,957.54 30,955.93 30,957.54 1,177.8K
12:59 30,957.54 30,957.54 30,957.54 30,957.54 7.0K
13:00 30,959.16 30,960.77 30,959.16 30,960.77 15.5K
13:01 30,959.16 30,961.47 30,959.16 30,961.47 28.6K
13:02 30,961.47 30,961.47 30,961.47 30,961.47 28.6K
13:03 30,967.93 30,983.49 30,967.93 30,983.49 643.4K
13:04 30,983.49 30,983.49 30,974.72 30,974.72 249.0K
13:05 30,977.94 30,977.94 30,974.72 30,974.72 398.0K
13:06 30,974.72 30,977.94 30,974.72 30,977.94 230.0K
13:07 30,977.94 30,984.40 30,977.94 30,984.40 48.8K
13:08 30,989.24 30,989.24 30,987.62 30,987.62 449.1K
13:09 30,981.17 30,981.17 30,979.56 30,979.56 21.7K
13:10 30,980.26 30,980.26 30,980.26 30,980.26 25.4K
13:11 30,980.26 30,980.26 30,980.26 30,980.26 70.5K
13:12 30,980.26 30,980.26 30,980.26 30,980.26 794.6K
13:13 30,980.26 30,981.87 30,980.26 30,981.87 237.7K
13:14 30,980.26 30,980.26 30,980.26 30,980.26 27.9K
13:15 30,980.26 30,980.26 30,974.84 30,974.84 114.7K
13:16 30,974.84 30,974.84 30,973.23 30,973.23 7.0K
13:17 30,973.23 31,017.97 30,973.23 31,011.35 1,130.0K
13:18 31,013.02 31,013.02 31,007.25 31,008.86 124.5K
13:19 31,008.86 31,008.86 31,000.63 31,000.63 58.0K
13:20 31,000.63 31,000.63 30,995.50 30,995.50 56.3K
13:21 30,990.60 30,992.22 30,990.60 30,992.22 873.6K
13:22 30,992.22 30,993.83 30,992.22 30,993.83 209.2K
13:23 30,993.83 30,993.83 30,993.83 30,993.83 14.0K
13:24 30,993.83 30,998.67 30,993.83 30,997.06 1,144.1K
13:25 30,998.67 30,998.67 30,998.67 30,998.67 224.8K
13:26 30,995.45 30,995.45 30,992.22 30,992.22 913.7K
13:27 30,992.22 30,997.06 30,992.22 30,997.06 314.0K
13:28 30,990.73 30,990.73 30,990.73 30,990.73 414.2K
13:29 30,990.73 31,023.55 30,990.73 31,023.55 263.5K
13:30 31,023.55 31,023.55 31,023.55 31,023.55 20.9K
13:31 31,000.34 31,000.34 30,985.57 30,987.19 522.4K
13:32 30,991.41 30,991.41 30,991.41 30,991.41 50.3K
13:33 30,991.41 30,991.41 30,991.41 30,991.41 0.0K
13:34 30,991.41 30,991.41 30,961.63 30,961.63 5,303.0K
13:35 30,968.09 30,969.70 30,966.47 30,969.70 352.7K
13:36 30,981.89 30,981.89 30,978.66 30,978.66 58.0K
13:37 30,978.66 30,981.89 30,978.66 30,981.89 487.6K
13:38 30,981.89 30,998.02 30,981.89 30,998.02 725.1K
13:39 31,002.86 31,002.86 30,999.64 31,001.25 1,208.1K
13:40 31,001.25 31,001.25 30,999.64 31,001.25 373.7K
13:41 31,001.25 31,001.25 30,998.02 31,001.25 251.2K
13:42 31,001.25 31,001.25 31,001.25 31,001.25 97.7K
13:43 31,002.86 31,002.86 31,001.25 31,001.25 865.3K
13:44 31,001.25 31,001.25 31,001.25 31,001.25 7.0K
13:45 31,001.25 31,008.46 30,998.02 31,008.46 1,063.3K
13:46 31,008.46 31,008.46 31,008.46 31,008.46 1,144.9K
13:47 31,008.46 31,008.46 31,008.46 31,008.46 62.8K
13:48 31,008.46 31,026.21 31,008.46 31,026.21 2,864.7K
13:49 31,027.83 31,032.95 31,027.83 31,032.95 762.5K
13:50 31,040.43 31,042.04 31,040.43 31,040.43 1,284.2K
13:51 31,035.59 31,042.04 31,029.13 31,042.04 2,615.0K
13:52 31,040.43 31,040.43 31,040.43 31,040.43 1,105.8K
13:53 31,040.43 31,040.43 31,040.43 31,040.43 245.5K
13:54 31,040.43 31,040.43 31,038.81 31,038.81 188.8K
13:55 31,040.43 31,042.04 31,019.36 31,019.36 1,783.9K
13:56 31,019.36 31,024.20 31,019.36 31,022.59 454.6K
13:57 31,022.59 31,024.20 31,020.97 31,024.20 230.9K
13:58 31,024.20 31,024.20 31,022.59 31,024.20 440.7K
13:59 31,025.81 31,027.43 31,025.81 31,025.81 1,622.0K
14:00 31,029.04 31,029.04 31,025.81 31,025.81 198.2K
14:01 31,025.81 31,027.43 31,025.81 31,025.81 237.9K
14:02 31,025.81 31,025.81 31,019.36 31,019.36 704.8K
14:03 31,022.59 31,025.81 31,005.95 31,005.95 414.4K
14:04 31,005.95 31,005.95 31,001.05 31,001.05 23.6K
14:05 31,001.05 31,001.05 30,996.21 31,001.05 258.8K
14:06 31,001.05 31,001.05 30,999.44 31,001.05 181.9K
14:07 31,001.05 31,001.05 31,001.05 31,001.05 636.6K
14:08 31,002.67 31,007.51 31,002.67 31,007.51 1,665.6K
14:09 31,007.51 31,007.51 31,005.89 31,007.51 413.7K
14:10 31,004.28 31,030.60 31,004.28 31,030.60 198.4K
14:11 31,030.60 31,030.60 31,020.92 31,020.92 251.9K
14:12 31,015.15 31,031.74 31,015.15 31,031.74 472.0K
14:13 31,031.74 31,031.74 31,026.89 31,026.89 49.7K
14:14 31,026.89 31,028.51 31,026.89 31,028.51 616.0K
14:15 31,028.51 31,028.51 31,027.80 31,027.80 66.6K
14:16 31,027.80 31,029.42 31,006.08 31,006.08 299.7K
14:17 31,009.31 31,009.31 31,007.70 31,007.70 42.0K
14:18 31,021.53 31,021.53 31,018.30 31,018.30 700.7K
14:19 31,019.91 31,019.91 31,018.30 31,018.30 63.6K
14:20 31,019.91 31,025.69 31,018.30 31,025.69 211.2K
14:21 31,025.69 31,027.30 31,025.69 31,027.30 852.9K
14:22 31,027.30 31,027.30 31,025.69 31,025.69 139.8K
14:23 31,027.30 31,030.53 31,026.10 31,026.10 1,082.5K
14:24 31,026.10 31,027.71 31,026.10 31,027.71 237.8K
14:25 31,027.71 31,030.94 31,027.71 31,027.71 860.1K
14:26 31,032.56 31,034.17 31,029.33 31,034.17 3,079.1K
14:27 31,034.17 31,034.17 31,034.17 31,034.17 993.7K
14:28 31,034.17 31,035.78 31,034.17 31,035.78 1,714.7K
14:29 31,035.78 31,043.85 31,035.78 31,043.85 22,204.0K
14:30 31,043.85 31,043.85 31,027.44 31,027.44 200.5K
14:31 31,027.44 31,040.10 31,027.44 31,040.10 1,513.2K
14:32 31,035.26 31,043.33 31,035.26 31,043.33 3,854.0K
14:33 31,041.71 31,046.55 31,041.71 31,046.55 1,520.5K
14:34 31,043.33 31,046.55 31,041.71 31,046.55 903.8K
14:35 31,044.94 31,044.94 31,044.94 31,044.94 259.3K
14:36 31,040.04 31,041.66 31,031.98 31,036.82 1,591.5K
14:37 31,026.97 31,028.59 31,023.75 31,026.97 2,661.6K
14:38 31,026.97 31,036.82 31,026.97 31,033.59 540.1K
14:39 31,036.82 31,036.82 31,015.84 31,025.52 12,459.1K
14:40 31,033.59 31,043.27 31,033.59 31,038.43 6,788.8K
14:41 31,041.71 31,041.77 31,041.71 31,041.77 501.6K
14:42 31,041.77 31,048.22 31,041.77 31,046.61 406.3K
14:43 31,043.38 31,043.38 31,000.85 31,000.85 1,742.7K
14:44 31,004.07 31,004.07 31,002.46 31,004.07 424.2K
14:45 31,020.48 31,020.48 31,018.37 31,018.37 43.8K
14:46 31,018.37 31,018.37 31,018.37 31,018.37 161.0K
14:47 31,018.37 31,018.37 31,018.37 31,018.37 377.9K
14:48 31,018.37 31,018.37 31,018.37 31,018.37 98.0K
14:49 31,018.37 31,018.37 31,018.37 31,018.37 63.0K
14:50 31,018.37 31,018.37 31,016.76 31,018.37 238.0K
14:51 31,018.37 31,021.60 31,018.37 31,021.60 357.9K
14:52 31,021.60 31,024.83 31,021.60 31,023.21 161.0K
14:53 31,023.21 31,063.73 31,023.21 31,063.73 953.8K
14:54 31,064.02 31,067.25 31,064.02 31,067.25 127.4K
14:55 31,067.25 31,134.19 31,067.25 31,134.19 3,317.6K
14:56 31,130.96 31,130.96 31,093.53 31,093.53 1,375.1K
14:57 31,088.39 31,091.33 31,071.65 31,091.33 1,247.6K
14:58 31,097.34 31,143.14 31,097.34 31,143.14 1,836.6K
14:59 31,143.14 31,143.14 31,108.51 31,108.51 735.9K
15:00 31,110.12 31,114.96 31,110.12 31,113.78 1,938.5K
15:01 31,112.90 31,132.38 31,112.90 31,119.22 845.5K
15:02 31,122.59 31,150.04 31,122.59 31,131.55 260.5K
15:03 31,131.55 31,133.16 31,104.47 31,104.47 168.6K
15:04 31,103.59 31,103.59 31,100.95 31,100.95 46.4K
15:05 31,100.95 31,100.95 31,099.19 31,099.19 132.6K
15:06 31,095.91 31,095.91 31,092.68 31,092.68 453.2K
15:07 31,095.91 31,095.91 31,092.68 31,094.30 545.9K
15:08 31,098.43 31,104.21 31,098.43 31,104.21 2,412.3K
15:09 31,106.32 31,108.66 31,106.32 31,107.05 2,510.5K
15:10 31,108.66 31,111.89 31,108.66 31,111.89 651.5K
15:11 31,126.68 31,135.64 31,126.68 31,132.41 283.3K
15:12 31,137.25 31,149.88 31,137.25 31,149.88 428.9K
15:13 31,151.49 31,151.49 31,136.12 31,136.12 114.9K
15:14 31,136.12 31,136.12 31,136.12 31,136.12 415.4K
15:15 31,136.12 31,136.12 31,115.52 31,115.52 101.2K
15:16 31,117.13 31,117.13 31,103.92 31,103.92 215.6K
15:17 31,103.92 31,103.92 31,103.92 31,103.92 35.0K
15:18 31,103.92 31,105.53 31,093.98 31,093.98 3,004.5K
15:19 31,097.66 31,097.66 31,091.49 31,091.49 291.6K
15:20 31,093.10 31,093.10 31,091.49 31,091.49 196.2K
15:21 31,094.77 31,094.77 31,080.83 31,080.83 259.7K
15:22 31,084.06 31,084.06 31,079.95 31,079.95 618.6K
15:23 31,081.56 31,081.56 31,081.56 31,081.56 147.1K
15:24 31,082.44 31,093.01 31,082.44 31,093.01 172.4K
15:25 31,093.01 31,095.82 31,093.01 31,095.82 56.2K
15:26 31,094.21 31,113.15 31,094.21 31,113.15 176.7K
15:27 31,113.15 31,113.15 31,111.53 31,113.15 267.7K
15:28 31,108.72 31,120.12 31,108.72 31,118.51 2,987.4K
15:29 31,118.51 31,122.94 31,118.51 31,122.94 175.9K
15:30 31,119.71 31,122.94 31,118.10 31,122.94 98.1K
15:31 31,122.94 31,122.94 31,121.32 31,121.32 63.8K
15:32 31,122.94 31,122.94 31,118.10 31,118.10 840.7K
15:33 31,118.10 31,118.10 31,113.26 31,116.48 1,127.5K
15:34 31,116.48 31,116.48 31,109.27 31,109.27 111.3K
15:35 31,109.27 31,112.35 31,107.51 31,112.35 229.2K
15:36 31,109.12 31,112.35 31,109.12 31,109.86 385.3K
15:37 31,109.86 31,109.86 31,096.30 31,096.30 97.5K
15:38 31,094.68 31,094.89 31,094.68 31,094.89 77.8K
15:39 31,096.50 31,096.50 31,094.89 31,094.89 84.1K
15:40 31,094.89 31,099.88 31,094.89 31,099.88 401.4K
15:41 31,098.27 31,098.27 31,087.55 31,092.83 120.5K
15:42 31,091.22 31,125.57 31,091.22 31,125.57 302.8K
15:43 31,123.95 31,123.95 31,120.73 31,123.01 824.5K
15:44 31,123.01 31,123.01 31,106.88 31,106.88 23,556.8K
15:45 31,106.88 31,106.88 31,090.74 31,090.74 3,584.8K
15:46 31,095.58 31,102.04 31,095.58 31,097.20 4,701.1K
15:47 31,092.36 31,111.72 31,092.36 31,111.72 3,194.4K
15:48 31,114.95 31,114.95 31,108.49 31,108.49 902.4K
15:49 31,113.33 31,113.33 31,113.33 31,113.33 657.6K
15:50 31,114.95 31,114.95 31,103.65 31,108.49 2,434.3K
15:51 31,108.49 31,108.49 31,091.17 31,091.17 319.4K
15:52 31,096.51 31,098.12 31,096.51 31,098.12 145.6K
15:53 31,098.12 31,101.35 31,098.12 31,099.73 237.8K
15:54 31,099.73 31,099.73 31,096.51 31,099.73 175.6K
15:55 31,099.73 31,099.73 31,099.73 31,099.73 0.0K
15:56 31,099.73 31,101.35 31,098.12 31,098.12 429.1K
15:57 31,094.60 31,113.54 31,094.60 31,113.54 29.8K
15:58 31,113.54 31,138.13 31,113.54 31,133.29 667.3K
15:59 31,134.90 31,134.90 31,131.67 31,131.67 909.3K
16:00 31,131.67 31,131.67 31,130.06 31,131.67 91.8K
16:01 31,137.25 31,137.25 31,134.31 31,134.31 1,912.7K
16:02 31,135.92 31,135.92 31,134.31 31,135.92 219.0K
16:03 31,135.92 31,140.03 31,135.92 31,140.03 237.5K
16:04 31,140.03 31,141.64 31,140.03 31,141.64 1,609.5K
16:05 31,141.64 31,141.64 31,135.19 31,135.19 195.9K
16:06 31,151.04 31,151.04 31,134.58 31,136.19 199.0K
16:07 31,136.19 31,136.19 31,134.58 31,134.58 202.9K
16:08 31,131.35 31,136.19 31,131.35 31,135.31 965.2K
16:09 31,138.83 31,142.06 31,137.22 31,137.22 457.8K
16:10 31,137.22 31,138.98 31,137.22 31,137.22 60.5K
16:11 31,140.45 31,140.45 31,138.83 31,138.83 133.0K
16:12 31,138.83 31,140.45 31,138.78 31,138.78 86.6K
16:13 31,138.78 31,142.01 31,138.78 31,142.01 1,330.3K
16:14 31,143.62 31,143.62 31,137.17 31,137.17 154.0K
16:15 31,137.17 31,140.39 31,137.17 31,140.39 175.0K
16:16 31,137.17 31,137.17 31,127.48 31,129.10 1,288.1K
16:17 31,132.33 31,132.33 31,129.10 31,132.33 139.9K
16:18 31,132.33 31,132.33 31,105.47 31,105.47 221.2K
16:19 31,105.47 31,108.69 31,089.96 31,089.96 2,351.5K
16:20 31,093.18 31,094.80 31,093.18 31,094.80 804.5K
16:21 31,096.41 31,114.02 31,094.80 31,114.02 249.2K
16:22 31,117.25 31,117.25 31,108.16 31,108.16 1,687.2K
16:23 31,109.77 31,109.77 31,108.16 31,108.16 22.5K
16:24 31,108.16 31,114.61 31,108.16 31,114.61 453.6K
16:25 31,114.61 31,114.61 31,111.38 31,114.61 21.0K
16:26 31,113.00 31,113.00 31,111.38 31,111.38 30.2K
16:27 31,111.38 31,114.61 31,111.38 31,114.61 244.8K
16:28 31,114.61 31,118.77 31,114.61 31,118.77 146.8K
16:29 31,103.36 31,103.36 31,103.36 31,103.36 461.1K
16:30 31,103.36 31,106.59 31,103.36 31,103.36 174.8K
16:31 31,101.75 31,101.75 31,086.04 31,086.04 127.0K
16:32 31,086.04 31,086.04 31,084.84 31,084.84 233.6K
16:33 31,084.84 31,084.84 31,075.00 31,076.62 393.7K
16:34 31,076.62 31,086.30 31,076.62 31,086.30 2,212.3K
16:35 31,086.30 31,118.25 31,086.30 31,118.25 94.1K
16:36 31,118.25 31,118.25 31,111.80 31,111.80 454.8K
16:37 31,095.06 31,104.33 31,095.06 31,104.33 239.6K
16:38 31,104.33 31,104.33 31,102.72 31,102.72 49.0K
16:39 31,102.72 31,102.72 31,096.26 31,099.43 926.0K
16:40 31,099.43 31,103.54 31,099.43 31,103.54 55.6K
16:41 31,103.54 31,103.54 31,100.73 31,100.73 90.5K
16:42 31,100.73 31,116.58 31,099.12 31,116.58 93.2K
16:43 31,116.58 31,116.58 31,115.88 31,115.88 65.9K
16:44 31,117.49 31,121.75 31,117.49 31,121.75 100.2K
16:45 31,121.75 31,121.75 31,121.75 31,121.75 1,029.2K
16:46 31,121.75 31,125.26 31,119.43 31,119.43 372.0K
16:47 31,119.43 31,119.43 31,076.31 31,076.31 534.7K
16:48 31,069.77 31,069.77 31,066.54 31,069.07 1,441.0K
16:49 31,069.07 31,069.07 31,065.84 31,067.66 56.3K
16:50 31,067.66 31,067.66 31,064.64 31,064.64 77.2K
16:51 31,066.25 31,067.87 31,066.25 31,067.87 183.0K
16:52 31,066.25 31,067.87 31,066.25 31,067.87 91.0K
16:53 31,067.87 31,067.87 31,053.13 31,053.13 276.1K
16:54 31,053.13 31,053.13 31,051.51 31,051.51 28.0K
16:55 31,051.51 31,051.51 31,048.29 31,051.51 1,295.5K
16:56 31,051.51 31,051.51 31,046.67 31,046.67 119.0K
16:57 31,046.67 31,048.29 31,046.67 31,048.29 573.7K
16:58 31,054.82 31,054.82 31,041.91 31,041.91 1,245.3K
16:59 31,040.30 31,048.37 31,040.30 31,044.70 290.4K
17:00 31,044.70 31,046.82 31,043.60 31,043.60 192.6K
17:01 31,043.60 31,051.66 31,043.60 31,051.66 77.0K
17:02 31,046.82 31,046.82 31,045.21 31,045.21 140.6K
17:03 31,045.21 31,046.53 31,041.69 31,046.53 43.4K
17:04 31,046.53 31,046.53 31,041.69 31,041.69 21.0K
17:05 31,041.69 31,044.22 31,041.69 31,044.22 100.8K
17:06 31,044.22 31,044.22 31,044.22 31,044.22 608.7K
17:07 31,044.22 31,044.22 31,042.60 31,042.60 35.0K
17:08 31,042.60 31,042.60 31,022.91 31,022.91 560.3K
17:09 31,030.11 31,033.34 31,030.11 31,033.34 486.4K
17:10 31,031.72 31,037.06 31,031.72 31,037.06 294.6K
17:11 31,033.83 31,037.06 31,033.83 31,037.06 126.0K
17:12 31,037.06 31,037.06 31,037.06 31,037.06 0.0K
17:13 31,037.06 31,037.06 31,037.06 31,037.06 146.9K
17:14 31,038.67 31,038.67 31,038.67 31,038.67 112.0K
17:15 31,038.67 31,055.08 31,035.45 31,055.08 900.1K
17:16 31,051.85 31,051.85 31,046.52 31,046.52 183.3K
17:17 31,046.52 31,050.94 31,046.52 31,050.94 17.6K
17:18 31,050.94 31,052.56 31,047.72 31,052.56 292.5K
17:19 31,052.56 31,052.56 31,052.56 31,052.56 0.0K
17:20 31,052.56 31,052.56 31,049.33 31,049.33 105.0K
17:21 31,040.19 31,040.19 31,038.58 31,038.58 1,023.4K
17:22 31,038.58 31,038.58 31,032.07 31,035.29 1,192.0K
17:23 31,035.29 31,035.87 31,034.26 31,034.26 730.5K
17:24 31,035.87 31,047.17 31,035.87 31,047.17 1,229.9K
17:25 31,048.79 31,048.93 31,047.17 31,047.32 533.4K
17:26 31,048.23 31,048.23 31,035.07 31,035.07 24.1K
17:27 31,035.07 31,041.52 31,035.07 31,041.52 195.8K
17:28 31,041.52 31,043.14 31,041.52 31,043.14 748.3K
17:29 31,043.14 31,046.36 31,041.52 31,046.36 1,014.2K
17:30 31,047.98 31,059.53 31,047.98 31,059.53 525.5K
17:31 31,053.07 31,053.07 31,035.49 31,038.72 2,661.1K
17:32 31,037.11 31,049.97 31,037.11 31,049.97 49.7K
17:33 31,049.97 31,049.97 31,046.74 31,046.74 349.7K
17:34 31,046.74 31,046.74 31,045.13 31,045.13 49.0K
17:35 31,053.28 31,053.28 31,047.50 31,047.50 122.0K
17:36 31,047.50 31,047.50 31,043.34 31,043.34 31.0K
17:37 31,043.34 31,043.34 31,040.12 31,040.12 286.8K
17:38 31,040.12 31,040.12 31,040.12 31,040.12 42.0K
17:39 31,040.12 31,040.12 31,040.12 31,040.12 28.0K
17:40 31,016.91 31,030.48 31,016.91 31,030.48 519.7K
17:41 31,028.87 31,028.87 31,015.66 31,015.66 102.3K
17:42 31,014.63 31,014.63 31,006.38 31,006.38 725.1K
17:43 31,006.38 31,006.38 30,982.76 30,983.47 573.5K
17:44 30,985.08 31,006.66 30,985.08 31,006.66 610.9K
17:45 31,011.08 31,011.08 31,011.08 31,011.08 55.4K
17:46 31,011.08 31,022.33 31,011.08 31,021.63 238.5K
17:47 31,021.63 31,030.07 31,021.63 31,028.16 100.4K
17:48 31,025.85 31,027.46 31,025.85 31,027.46 159.5K
17:49 31,027.46 31,027.46 31,024.23 31,025.85 384.6K
17:50 31,025.85 31,029.07 31,025.85 31,027.75 616.0K
17:51 31,027.75 31,027.75 31,025.43 31,027.05 330.0K
17:52 31,027.05 31,027.05 31,027.05 31,027.05 0.7K
17:53 31,023.82 31,028.66 31,023.82 31,028.66 713.0K
17:54 31,032.17 31,035.40 31,020.88 31,022.99 2,917.4K
17:55 31,032.46 31,032.46 31,024.40 31,024.40 333.1K
17:56 31,024.40 31,030.85 31,024.40 31,026.01 866.6K
17:57 31,032.46 31,032.46 31,032.46 31,032.46 62.9K
17:58 31,026.01 31,032.46 31,026.01 31,026.01 230.6K
17:59 31,032.46 31,038.92 31,030.85 31,034.08 2,678.2K
18:00 31,027.62 31,034.08 31,027.62 31,027.62 209.7K
18:01 31,029.24 31,029.24 31,016.02 31,017.64 649.9K
18:02 31,019.25 31,020.87 31,019.25 31,020.87 258.7K
18:03 31,018.05 31,024.51 31,018.05 31,021.28 190.7K
18:04 31,022.89 31,022.89 31,016.57 31,016.57 88.3K
18:05 31,017.27 31,017.27 31,017.27 31,017.27 2.1K
18:06 31,017.27 31,027.11 31,017.27 31,027.11 322.9K
18:07 31,025.71 31,025.71 31,019.25 31,025.71 574.1K
18:08 31,025.71 31,030.63 31,025.71 31,030.63 106.2K
18:09 31,030.63 31,030.63 31,004.28 31,004.28 161.6K
18:10 31,004.28 31,005.89 31,004.28 31,005.89 223.7K
18:11 31,005.89 31,010.73 31,005.89 31,009.12 293.7K
18:12 31,010.73 31,010.73 31,009.12 31,010.73 90.9K
18:13 31,010.73 31,010.73 31,004.22 31,004.22 36.7K
18:14 31,004.22 31,022.22 31,004.22 31,018.99 94.5K
18:15 31,018.99 31,022.22 31,018.99 31,022.22 42.0K
18:16 31,022.22 31,044.63 31,018.99 31,044.63 183.2K
18:17 31,049.62 31,049.62 31,049.62 31,049.62 58.1K
18:18 31,049.62 31,049.62 31,049.62 31,049.62 21.7K
18:19 31,049.62 31,049.62 31,044.70 31,049.62 100.8K
18:20 31,035.61 31,035.61 31,021.48 31,023.10 373.3K
18:21 31,045.12 31,057.36 31,045.12 31,045.85 399.2K
18:22 31,044.24 31,044.24 31,040.22 31,040.22 1,989.7K
18:23 31,034.81 31,046.06 31,027.76 31,027.76 328.9K
18:24 31,027.76 31,027.76 31,027.76 31,027.76 49.0K
18:25 31,038.33 31,038.33 31,035.10 31,035.10 967.6K
18:26 31,035.10 31,038.33 31,035.10 31,038.33 14.0K
18:27 31,035.10 31,035.10 31,035.10 31,035.10 28.0K
18:28 31,047.97 31,047.97 31,047.97 31,047.97 28.7K
18:29 31,049.58 31,049.58 31,046.35 31,049.58 223.9K
18:30 31,049.58 31,049.58 31,049.58 31,049.58 7.0K
18:31 31,040.44 31,102.79 31,040.44 31,102.79 215.5K
18:32 31,102.79 31,107.63 31,102.79 31,107.63 1,406.8K
18:33 31,106.02 31,107.63 31,106.02 31,106.02 3,093.8K
18:34 31,107.63 31,114.66 31,107.63 31,114.66 44.1K
18:35 31,113.05 31,114.66 31,088.41 31,088.41 8,211.2K
18:36 31,088.41 31,088.41 31,088.41 31,088.41 77.0K
18:37 31,088.41 31,090.02 31,088.41 31,090.02 2,751.0K
18:38 31,093.25 31,101.32 31,093.25 31,094.99 2,214.4K
18:39 31,094.99 31,102.02 31,088.54 31,102.02 56.8K
18:40 31,102.02 31,102.02 31,102.02 31,102.02 0.0K
18:51 31,092.47 31,092.47 31,092.47 31,092.47 2,364.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし