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 31,113.45 31,195.36 31,113.45 31,195.36 133.4K
09:51 31,193.60 31,193.60 31,188.76 31,193.60 58.5K
09:52 31,193.60 31,193.60 31,193.60 31,193.60 532.9K
09:53 31,193.60 31,193.60 31,191.98 31,191.98 1,016.6K
09:54 31,191.98 31,262.62 31,191.98 31,261.44 237.6K
09:55 31,261.44 31,261.44 31,259.83 31,259.83 14.0K
09:56 31,259.83 31,297.70 31,259.83 31,297.70 329.4K
09:57 31,297.70 31,297.70 31,290.66 31,290.66 23.5K
09:58 31,292.27 31,292.27 31,291.57 31,291.57 11.3K
09:59 31,291.57 31,291.57 31,285.94 31,285.94 24.8K
10:00 31,285.94 31,291.72 31,258.24 31,258.24 204.0K
10:01 31,266.88 31,270.11 31,266.88 31,266.88 105.9K
10:02 31,286.57 31,295.58 31,286.57 31,293.26 19.1K
10:03 31,317.77 31,317.77 31,317.77 31,317.77 98.5K
10:04 31,317.77 31,323.19 31,310.61 31,310.61 639.5K
10:05 31,297.54 31,297.54 31,282.91 31,282.91 507.1K
10:06 31,290.98 31,292.26 31,284.53 31,284.53 632.0K
10:07 31,292.26 31,303.61 31,289.03 31,303.61 214.2K
10:08 31,300.23 31,300.23 31,297.69 31,297.69 113.9K
10:09 31,297.69 31,297.69 31,297.69 31,297.69 43.0K
10:10 31,299.80 31,299.80 31,299.80 31,299.80 0.7K
10:11 31,276.02 31,277.64 31,272.80 31,272.80 506.5K
10:12 31,272.80 31,279.98 31,271.91 31,279.98 155.7K
10:13 31,279.98 31,281.60 31,279.98 31,280.89 375.6K
10:14 31,280.89 31,287.55 31,277.61 31,279.40 554.3K
10:15 31,279.40 31,294.58 31,279.40 31,294.58 25.6K
10:16 31,294.58 31,294.58 31,283.86 31,283.86 184.6K
10:17 31,283.86 31,292.08 31,283.86 31,292.08 204.4K
10:18 31,292.08 31,292.08 31,290.46 31,290.46 445.4K
10:19 31,290.46 31,296.92 31,290.46 31,296.92 799.4K
10:20 31,293.64 31,293.64 31,292.02 31,292.02 32.5K
10:21 31,293.64 31,293.64 31,293.64 31,293.64 420.8K
10:22 31,295.25 31,295.25 31,293.64 31,295.25 210.4K
10:23 31,295.25 31,296.86 31,295.25 31,296.86 301.6K
10:24 31,293.64 31,298.27 31,293.64 31,298.27 540.8K
10:25 31,298.27 31,298.27 31,295.04 31,298.27 77.1K
10:26 31,298.27 31,306.99 31,294.34 31,306.99 425.4K
10:27 31,310.22 31,318.50 31,308.82 31,318.50 41.4K
10:28 31,320.27 31,320.27 31,318.65 31,320.27 326.4K
10:29 31,312.53 31,318.65 31,312.53 31,318.65 99.8K
10:30 31,318.65 31,330.11 31,318.65 31,330.11 240.3K
10:31 31,322.04 31,322.04 31,315.73 31,315.73 295.9K
10:32 31,315.73 31,319.46 31,315.73 31,319.46 444.2K
10:33 31,319.46 31,319.46 31,319.46 31,319.46 9.2K
10:34 31,319.46 31,319.46 31,298.50 31,298.50 190.2K
10:35 31,301.73 31,301.73 31,301.73 31,301.73 143.4K
10:36 31,301.73 31,301.73 31,296.89 31,296.89 224.5K
10:37 31,301.73 31,301.73 31,295.17 31,295.17 125.6K
10:38 31,295.87 31,295.87 31,288.24 31,288.24 5,129.1K
10:39 31,292.05 31,292.05 31,288.82 31,288.82 159.2K
10:40 31,290.44 31,290.44 31,290.44 31,290.44 77.3K
10:41 31,287.16 31,294.39 31,287.16 31,290.38 607.5K
10:42 31,290.38 31,290.38 31,290.38 31,290.38 218.4K
10:43 31,288.77 31,295.30 31,288.77 31,295.30 232.3K
10:44 31,295.30 31,295.30 31,258.35 31,258.35 332.4K
10:45 31,258.35 31,269.90 31,258.35 31,269.90 113.8K
10:46 31,269.90 31,269.90 31,241.03 31,241.03 745.3K
10:47 31,241.03 31,241.03 31,238.54 31,240.15 239.0K
10:48 31,225.18 31,235.18 31,223.57 31,235.18 1,467.7K
10:49 31,235.18 31,258.96 31,235.18 31,258.25 256.3K
10:50 31,258.96 31,260.57 31,254.11 31,254.11 54.8K
10:51 31,254.11 31,254.11 31,254.11 31,254.11 17.6K
10:52 31,258.96 31,260.57 31,258.96 31,260.57 246.5K
10:53 31,260.57 31,260.57 31,260.57 31,260.57 11.1K
10:54 31,260.57 31,260.57 31,249.61 31,249.61 34.6K
10:55 31,249.61 31,249.61 31,236.48 31,244.22 441.8K
10:56 31,244.22 31,244.22 31,237.68 31,239.29 171.4K
10:57 31,245.86 31,249.08 31,245.86 31,249.08 2,371.1K
10:58 31,250.70 31,263.56 31,250.70 31,263.56 223.3K
10:59 31,263.56 31,263.56 31,263.56 31,263.56 14.8K
11:00 31,263.56 31,263.56 31,258.72 31,261.95 70.2K
11:01 31,261.95 31,265.17 31,261.95 31,265.17 6,703.9K
11:02 31,265.17 31,289.38 31,263.56 31,289.38 24,157.3K
11:03 31,294.22 31,307.13 31,255.95 31,255.95 14,361.3K
11:04 31,255.95 31,272.98 31,255.95 31,272.98 339.3K
11:05 31,266.52 31,268.14 31,263.30 31,268.14 280.8K
11:06 31,268.14 31,268.14 31,267.43 31,267.43 52.2K
11:07 31,267.43 31,273.89 31,267.43 31,273.89 1,088.5K
11:08 31,270.61 31,273.89 31,270.61 31,273.89 100.2K
11:09 31,265.82 31,265.82 31,262.59 31,262.59 120.1K
11:10 31,254.63 31,256.25 31,251.41 31,256.25 2,319.2K
11:11 31,256.25 31,259.47 31,254.63 31,259.47 154.2K
11:12 31,265.93 31,265.93 31,265.93 31,265.93 419.3K
11:13 31,265.93 31,269.16 31,262.70 31,262.70 210.5K
11:14 31,241.25 31,241.25 31,236.41 31,236.41 308.9K
11:15 31,244.48 31,260.89 31,244.48 31,260.89 358.6K
11:16 31,260.89 31,260.89 31,259.27 31,259.27 7.0K
11:17 31,259.27 31,259.27 31,259.27 31,259.27 21.0K
11:18 31,259.27 31,259.27 31,257.17 31,257.17 91.9K
11:19 31,255.55 31,263.62 31,255.55 31,263.62 526.4K
11:20 31,262.01 31,262.01 31,262.01 31,262.01 238.7K
11:21 31,262.01 31,263.62 31,262.01 31,263.62 35.1K
11:22 31,266.85 31,284.85 31,266.85 31,284.85 585.9K
11:23 31,284.85 31,288.08 31,284.85 31,288.08 169.5K
11:24 31,288.08 31,292.92 31,288.08 31,292.92 590.4K
11:25 31,297.76 31,300.99 31,292.92 31,300.99 1,098.1K
11:26 31,300.99 31,302.60 31,300.99 31,302.60 387.0K
11:27 31,302.60 31,302.60 31,302.60 31,302.60 337.8K
11:28 31,307.44 31,310.67 31,304.13 31,304.13 2,152.7K
11:29 31,309.63 31,311.24 31,308.02 31,311.24 9,576.4K
11:30 31,308.02 31,319.42 31,308.02 31,319.42 162.5K
11:31 31,321.03 31,324.26 31,314.58 31,324.26 1,217.9K
11:32 31,316.19 31,321.03 31,313.30 31,313.30 28.2K
11:33 31,313.30 31,313.30 31,307.05 31,307.05 15.5K
11:34 31,310.28 31,310.28 31,305.23 31,306.85 2,175.1K
11:35 31,305.23 31,305.23 31,297.16 31,297.16 1,768.7K
11:36 31,297.16 31,300.39 31,297.16 31,298.78 232.0K
11:37 31,300.39 31,305.23 31,298.90 31,298.90 43.0K
11:38 31,307.05 31,307.76 31,307.05 31,307.76 23.2K
11:39 31,308.64 31,308.64 31,308.64 31,308.64 16.4K
11:40 31,311.92 31,311.92 31,310.30 31,310.30 87.1K
11:41 31,310.30 31,310.30 31,295.56 31,295.56 3,133.2K
11:42 31,295.56 31,295.56 31,292.34 31,292.34 147.7K
11:43 31,292.34 31,293.95 31,292.34 31,293.95 14.1K
11:44 31,293.95 31,293.95 31,287.50 31,287.50 274.3K
11:45 31,283.49 31,286.71 31,283.49 31,286.71 304.0K
11:46 31,286.71 31,293.17 31,286.71 31,293.17 57.7K
11:47 31,288.33 31,292.54 31,288.33 31,292.54 179.7K
11:48 31,288.33 31,288.33 31,284.80 31,284.80 17.8K
11:49 31,284.80 31,284.80 31,283.19 31,283.19 15.6K
11:50 31,288.03 31,288.03 31,281.87 31,283.48 558.3K
11:51 31,271.93 31,271.93 31,268.70 31,268.70 21.9K
11:52 31,268.70 31,271.93 31,268.70 31,271.93 36.1K
11:53 31,271.93 31,271.93 31,271.93 31,271.93 14.1K
11:54 31,283.48 31,288.40 31,283.48 31,288.40 159.3K
11:55 31,288.40 31,288.40 31,276.85 31,276.85 93.7K
11:56 31,278.47 31,278.47 31,271.72 31,271.72 1,968.7K
11:57 31,274.95 31,274.95 31,274.95 31,274.95 14.1K
11:58 31,276.56 31,276.56 31,270.79 31,270.79 146.9K
11:59 31,270.79 31,270.79 31,270.79 31,270.79 35.2K
12:00 31,269.18 31,274.46 31,269.18 31,274.46 513.8K
12:01 31,310.56 31,314.98 31,310.56 31,314.98 120.3K
12:02 31,326.53 31,326.53 31,326.53 31,326.53 71.9K
12:03 31,318.36 31,318.36 31,318.36 31,318.36 44.8K
12:04 31,319.97 31,322.08 31,318.80 31,318.80 80.7K
12:05 31,305.59 31,305.59 31,305.59 31,305.59 157.3K
12:06 31,305.59 31,305.59 31,300.75 31,300.75 489.9K
12:07 31,299.13 31,299.13 31,299.13 31,299.13 382.2K
12:08 31,299.13 31,299.13 31,287.96 31,292.80 1,478.9K
12:09 31,289.58 31,292.80 31,289.58 31,289.58 35.9K
12:10 31,291.19 31,291.19 31,287.96 31,291.19 592.2K
12:11 31,291.19 31,292.80 31,291.19 31,292.80 36.1K
12:12 31,302.74 31,302.74 31,302.74 31,302.74 114.1K
12:13 31,281.60 31,281.60 31,281.60 31,281.60 511.9K
12:14 31,281.60 31,281.60 31,281.60 31,281.60 49.3K
12:15 31,281.60 31,284.83 31,278.37 31,278.37 10,056.0K
12:16 31,286.81 31,288.42 31,286.81 31,286.81 241.9K
12:17 31,286.81 31,286.81 31,281.04 31,281.04 1.5K
12:18 31,281.04 31,281.04 31,281.04 31,281.04 14.1K
12:19 31,286.81 31,291.65 31,286.81 31,291.65 211.8K
12:20 31,286.81 31,293.27 31,286.81 31,288.42 35.2K
12:21 31,288.42 31,288.42 31,273.78 31,273.78 26.9K
12:22 31,278.62 31,278.62 31,275.81 31,275.81 169.8K
12:23 31,285.65 31,285.65 31,282.42 31,282.42 45.8K
12:24 31,288.75 31,291.98 31,288.75 31,291.98 69.8K
12:25 31,289.87 31,289.87 31,285.03 31,286.64 35.9K
12:26 31,286.64 31,291.48 31,286.64 31,291.48 107.0K
12:27 31,287.26 31,287.26 31,282.42 31,282.42 1,663.1K
12:28 31,282.42 31,292.11 31,282.42 31,285.65 1,464.0K
12:29 31,285.65 31,285.65 31,266.57 31,266.57 35.8K
12:30 31,269.79 31,269.79 31,269.79 31,269.79 28.2K
12:31 31,269.79 31,269.79 31,266.57 31,266.57 14.1K
12:32 31,266.57 31,273.39 31,266.57 31,273.39 105.6K
12:33 31,273.39 31,273.39 31,269.87 31,271.49 669.1K
12:34 31,271.49 31,271.49 31,271.49 31,271.49 7.7K
12:35 31,273.25 31,276.48 31,270.02 31,276.48 648.8K
12:36 31,288.03 31,288.03 31,266.01 31,266.01 301.1K
12:37 31,287.14 31,287.14 31,283.92 31,283.92 30.4K
12:38 31,283.92 31,283.92 31,283.92 31,283.92 0.0K
12:39 31,283.92 31,283.92 31,283.92 31,283.92 21.1K
12:40 31,283.92 31,283.92 31,279.08 31,279.08 1,153.5K
12:41 31,279.08 31,279.08 31,274.16 31,279.08 67.6K
12:42 31,279.08 31,282.30 31,274.86 31,274.86 66.1K
12:43 31,273.24 31,285.41 31,273.24 31,285.41 17.6K
12:44 31,285.41 31,285.41 31,284.00 31,284.00 1.4K
12:45 31,284.00 31,284.58 31,281.36 31,284.58 84.2K
12:46 31,287.23 31,287.23 31,276.41 31,276.41 185.4K
12:47 31,276.41 31,289.53 31,276.41 31,289.53 7.1K
12:48 31,289.53 31,289.53 31,285.23 31,285.23 177.4K
12:49 31,285.23 31,286.85 31,279.50 31,279.50 119.7K
12:50 31,253.66 31,277.15 31,253.66 31,277.15 53.7K
12:51 31,273.87 31,277.09 31,273.87 31,277.09 246.3K
12:52 31,277.09 31,277.09 31,273.87 31,273.87 28.0K
12:53 31,273.87 31,282.72 31,273.87 31,279.49 149.9K
12:54 31,282.72 31,282.72 31,277.88 31,277.88 311.8K
12:55 31,277.88 31,277.88 31,277.88 31,277.88 70.4K
12:56 31,287.57 31,287.57 31,287.57 31,287.57 228.1K
12:57 31,285.95 31,290.79 31,285.95 31,290.79 928.7K
12:58 31,290.79 31,290.79 31,252.72 31,252.72 137.1K
12:59 31,252.72 31,252.72 31,252.72 31,252.72 0.9K
13:00 31,252.72 31,252.72 31,243.87 31,248.09 12.7K
13:01 31,244.86 31,246.18 31,241.34 31,246.18 552.9K
13:02 31,241.34 31,271.81 31,241.34 31,271.81 492.1K
13:03 31,263.88 31,278.27 31,263.88 31,276.65 63.2K
13:04 31,276.65 31,276.65 31,275.42 31,275.42 192.1K
13:05 31,275.42 31,275.42 31,269.79 31,269.79 24.9K
13:06 31,269.79 31,274.71 31,264.95 31,274.71 58.7K
13:07 31,274.71 31,278.24 31,273.39 31,273.39 72.6K
13:08 31,290.72 31,296.00 31,290.72 31,295.30 120.7K
13:09 31,295.30 31,295.30 31,291.78 31,291.78 89.0K
13:10 31,291.78 31,296.33 31,275.10 31,275.10 23,492.0K
13:11 31,275.10 31,275.10 31,275.10 31,275.10 3,071.1K
13:12 31,275.10 31,278.33 31,275.10 31,278.33 3,316.3K
13:13 31,252.78 31,252.78 31,252.78 31,252.78 81.8K
13:14 31,265.99 31,268.64 31,265.99 31,268.64 988.7K
13:15 31,268.64 31,276.70 31,268.64 31,276.70 295.3K
13:16 31,276.70 31,278.32 31,276.70 31,278.32 119.6K
13:17 31,278.32 31,281.13 31,278.32 31,281.13 39.4K
13:18 31,275.36 31,275.36 31,270.95 31,270.95 18.7K
13:19 31,270.95 31,270.95 31,269.34 31,269.34 29.6K
13:20 31,269.34 31,269.34 31,260.53 31,260.53 119.4K
13:21 31,260.53 31,284.31 31,260.53 31,284.31 215.5K
13:22 31,284.31 31,284.31 31,277.86 31,279.47 2,363.2K
13:23 31,284.31 31,284.31 31,276.10 31,276.10 1,759.5K
13:24 31,258.48 31,268.89 31,252.15 31,268.89 126.1K
13:25 31,268.89 31,277.25 31,268.89 31,277.25 105.5K
13:26 31,277.25 31,282.88 31,272.41 31,278.04 77.5K
13:27 31,278.04 31,278.04 31,278.04 31,278.04 7.0K
13:28 31,281.26 31,281.26 31,278.04 31,278.04 218.0K
13:29 31,275.64 31,275.64 31,272.41 31,272.41 84.4K
13:30 31,275.64 31,275.64 31,272.41 31,274.02 108.3K
13:31 31,274.02 31,274.02 31,272.41 31,274.02 35.1K
13:32 31,274.02 31,274.02 31,272.41 31,272.41 63.3K
13:33 31,272.41 31,274.02 31,272.41 31,272.41 203.9K
13:34 31,272.41 31,272.41 31,272.41 31,272.41 0.0K
13:35 31,271.71 31,274.79 31,271.56 31,274.79 38.2K
13:36 31,274.79 31,274.79 31,274.79 31,274.79 7.0K
13:37 31,274.79 31,274.79 31,271.56 31,273.17 44.5K
13:38 31,273.17 31,288.20 31,265.10 31,288.20 3,830.5K
13:39 31,288.20 31,289.82 31,288.20 31,289.82 836.1K
13:40 31,289.82 31,301.11 31,289.82 31,294.66 8,421.8K
13:41 31,294.66 31,301.11 31,294.66 31,301.11 28.1K
13:42 31,301.11 31,304.34 31,298.76 31,298.76 58.6K
13:43 31,298.76 31,298.76 31,298.76 31,298.76 82.0K
13:44 31,298.76 31,300.38 31,298.76 31,298.76 21.1K
13:45 31,298.76 31,298.76 31,298.76 31,298.76 28.1K
13:46 31,298.76 31,298.76 31,298.76 31,298.76 107.3K
13:47 31,298.76 31,303.61 31,289.08 31,290.70 1,890.2K
13:48 31,290.70 31,293.92 31,268.11 31,268.11 12,812.4K
13:49 31,274.56 31,276.17 31,268.11 31,269.72 1,003.1K
13:50 31,269.72 31,279.40 31,269.72 31,279.40 217.6K
13:51 31,279.40 31,279.40 31,274.56 31,276.17 709.7K
13:52 31,274.51 31,274.51 31,272.89 31,272.89 33.3K
13:53 31,268.05 31,268.05 31,268.05 31,268.05 162.8K
13:54 31,268.05 31,272.89 31,246.57 31,246.57 161.2K
13:55 31,248.18 31,248.18 31,247.15 31,247.15 688.0K
13:56 31,247.15 31,247.15 31,247.15 31,247.15 7.0K
13:57 31,249.80 31,256.25 31,249.80 31,254.64 276.4K
13:58 31,251.41 31,254.64 31,251.41 31,254.64 140.4K
13:59 31,254.64 31,255.55 31,253.93 31,255.55 21.8K
14:00 31,255.55 31,284.42 31,255.55 31,281.14 159.9K
14:01 31,279.52 31,279.52 31,276.09 31,276.09 204.3K
14:02 31,279.90 31,279.90 31,268.35 31,268.35 46.7K
14:03 31,264.54 31,269.38 31,262.93 31,269.38 272.2K
14:04 31,266.10 31,266.10 31,259.65 31,259.65 157.1K
14:05 31,253.08 31,253.08 31,235.33 31,235.33 7,968.9K
14:06 31,233.72 31,238.56 31,233.72 31,238.56 546.7K
14:07 31,243.40 31,243.40 31,226.24 31,226.24 1,011.2K
14:08 31,226.24 31,226.24 31,226.24 31,226.24 142.4K
14:09 31,231.08 31,231.08 31,225.30 31,225.30 750.2K
14:10 31,225.30 31,230.14 31,225.30 31,228.53 56.1K
14:11 31,236.60 31,242.35 31,232.67 31,242.35 161.4K
14:12 31,240.73 31,242.35 31,235.89 31,235.89 58.5K
14:13 31,235.89 31,245.58 31,235.89 31,242.35 63.2K
14:14 31,243.96 31,243.96 31,239.07 31,239.07 127.4K
14:15 31,237.45 31,239.19 31,237.45 31,239.19 273.6K
14:16 31,230.97 31,230.97 31,224.52 31,224.52 110.4K
14:17 31,224.57 31,236.80 31,224.57 31,236.80 1,052.5K
14:18 31,235.18 31,235.18 31,216.50 31,218.12 5,603.1K
14:19 31,216.50 31,221.34 31,214.19 31,214.19 1,016.4K
14:20 31,214.19 31,214.89 31,214.19 31,214.89 0.7K
14:21 31,221.34 31,221.34 31,201.98 31,201.98 5,812.2K
14:22 31,200.37 31,201.98 31,198.75 31,201.98 111.8K
14:23 31,201.10 31,202.71 31,201.10 31,202.71 150.6K
14:24 31,201.10 31,208.49 31,201.10 31,208.49 70.7K
14:25 31,208.49 31,208.49 31,206.87 31,206.87 57.3K
14:26 31,206.87 31,216.56 31,206.87 31,213.33 650.5K
14:27 31,213.33 31,221.40 31,213.33 31,219.78 170.1K
14:28 31,219.78 31,219.78 31,214.94 31,219.10 498.2K
14:29 31,219.10 31,222.33 31,219.10 31,222.33 28.7K
14:30 31,222.33 31,237.89 31,222.33 31,237.89 528.5K
14:31 31,246.89 31,246.89 31,237.21 31,240.43 1,561.2K
14:32 31,240.43 31,243.04 31,240.43 31,243.04 401.7K
14:33 31,241.43 31,251.11 31,241.43 31,251.11 1,007.6K
14:34 31,252.72 31,254.33 31,251.11 31,254.33 308.0K
14:35 31,255.95 31,255.95 31,244.40 31,249.24 799.7K
14:36 31,241.79 31,243.41 31,241.79 31,243.41 36.4K
14:37 31,254.58 31,257.80 31,254.58 31,257.80 386.9K
14:38 31,249.74 31,249.74 31,236.67 31,238.29 557.0K
14:39 31,244.74 31,259.43 31,244.74 31,259.43 289.6K
14:40 31,256.20 31,267.49 31,256.20 31,267.49 63.1K
14:41 31,267.49 31,267.49 31,260.16 31,261.77 1,168.7K
14:42 31,260.16 31,260.16 31,242.12 31,242.12 1,228.4K
14:43 31,237.28 31,238.89 31,237.28 31,238.89 434.2K
14:44 31,235.37 31,235.37 31,233.76 31,233.76 71.1K
14:45 31,233.76 31,240.21 31,233.76 31,240.21 966.7K
14:46 31,236.98 31,259.85 31,236.98 31,258.23 332.9K
14:47 31,258.23 31,259.85 31,251.78 31,251.78 231.2K
14:48 31,253.39 31,253.39 31,225.53 31,230.38 230.8K
14:49 31,235.22 31,243.28 31,235.22 31,243.28 409.3K
14:50 31,244.90 31,246.51 31,244.90 31,246.51 329.7K
14:51 31,243.28 31,246.51 31,243.28 31,246.51 2,462.2K
14:52 31,249.74 31,252.82 31,244.75 31,252.82 1,234.6K
14:53 31,251.20 31,257.04 31,251.20 31,257.04 983.6K
14:54 31,257.04 31,257.04 31,254.02 31,254.02 28.8K
14:55 31,254.02 31,254.02 31,243.75 31,243.75 297.0K
14:56 31,248.59 31,258.44 31,248.59 31,258.44 634.8K
14:57 31,258.44 31,258.44 31,249.38 31,249.38 135.2K
14:58 31,252.60 31,255.00 31,251.77 31,251.77 140.4K
14:59 31,251.77 31,256.61 31,250.01 31,250.01 168.3K
15:00 31,253.24 31,254.85 31,253.24 31,254.85 112.9K
15:01 31,254.85 31,263.17 31,251.63 31,263.17 56.9K
15:02 31,263.17 31,278.15 31,263.17 31,278.15 494.5K
15:03 31,276.53 31,276.53 31,276.53 31,276.53 49.1K
15:04 31,281.37 31,281.37 31,275.54 31,275.54 872.8K
15:05 31,275.54 31,278.77 31,275.54 31,278.77 42.1K
15:06 31,278.77 31,285.22 31,278.77 31,285.22 85.0K
15:07 31,278.77 31,280.38 31,278.77 31,280.38 112.3K
15:08 31,280.38 31,280.38 31,280.38 31,280.38 0.0K
15:09 31,280.38 31,280.38 31,260.13 31,260.13 3,130.6K
15:10 31,259.24 31,266.14 31,259.24 31,266.14 490.9K
15:11 31,266.14 31,267.76 31,266.14 31,267.76 400.1K
15:12 31,267.76 31,267.76 31,267.76 31,267.76 0.0K
15:13 31,267.76 31,275.41 31,267.76 31,275.41 7.7K
15:14 31,275.41 31,275.41 31,272.18 31,272.18 488.6K
15:15 31,272.18 31,275.41 31,272.18 31,275.41 512.5K
15:16 31,275.41 31,275.41 31,273.80 31,273.80 322.9K
15:17 31,275.41 31,280.25 31,275.41 31,280.25 140.4K
15:18 31,268.96 31,270.57 31,268.96 31,270.57 9,226.4K
15:19 31,270.57 31,273.80 31,268.96 31,268.96 182.4K
15:20 31,268.96 31,269.52 31,264.68 31,264.68 242.6K
15:21 31,264.68 31,267.91 31,264.68 31,267.91 147.4K
15:22 31,267.91 31,267.91 31,264.68 31,264.68 91.3K
15:23 31,264.68 31,272.75 31,264.68 31,272.75 141.4K
15:24 31,272.75 31,272.75 31,272.75 31,272.75 56.2K
15:25 31,272.75 31,272.75 31,271.14 31,271.14 63.2K
15:26 31,274.65 31,274.65 31,268.20 31,268.20 35.8K
15:27 31,268.20 31,281.32 31,268.20 31,281.32 44.7K
15:28 31,281.32 31,286.17 31,281.32 31,286.17 14.0K
15:29 31,278.10 31,279.71 31,278.10 31,278.10 778.9K
15:30 31,278.10 31,279.71 31,278.10 31,279.71 98.3K
15:31 31,279.71 31,281.32 31,278.10 31,278.10 547.3K
15:32 31,278.10 31,282.94 31,278.10 31,282.94 14.0K
15:33 31,282.94 31,282.94 31,280.13 31,280.13 7.7K
15:34 31,280.13 31,280.13 31,280.13 31,280.13 0.0K
15:35 31,280.13 31,280.13 31,276.90 31,276.90 364.9K
15:36 31,276.90 31,276.90 31,275.28 31,275.28 1,838.2K
15:37 31,275.28 31,282.03 31,275.28 31,278.80 186.0K
15:38 31,286.17 31,286.17 31,278.10 31,278.10 1,656.8K
15:39 31,278.10 31,282.94 31,278.10 31,278.10 122.0K
15:40 31,282.94 31,282.94 31,279.71 31,279.71 210.6K
15:41 31,282.94 31,282.94 31,279.71 31,279.71 77.2K
15:42 31,279.71 31,281.32 31,279.71 31,281.32 242.5K
15:43 31,282.94 31,282.94 31,279.71 31,279.71 103.2K
15:44 31,279.71 31,279.71 31,279.71 31,279.71 28.8K
15:45 31,279.71 31,282.94 31,272.37 31,272.37 23.4K
15:46 31,273.98 31,274.69 31,273.98 31,274.69 13.4K
15:47 31,268.23 31,268.23 31,250.62 31,250.62 1,297.5K
15:48 31,250.62 31,252.23 31,250.62 31,252.23 14.0K
15:49 31,252.23 31,252.23 31,252.23 31,252.23 56.1K
15:50 31,252.23 31,252.23 31,250.62 31,250.62 399.9K
15:51 31,250.62 31,253.90 31,250.62 31,253.90 162.3K
15:52 31,253.90 31,255.51 31,253.90 31,255.51 44.8K
15:53 31,257.13 31,257.13 31,257.13 31,257.13 43.0K
15:54 31,260.35 31,260.35 31,258.74 31,258.74 589.6K
15:55 31,258.74 31,260.35 31,258.74 31,258.74 63.2K
15:56 31,258.74 31,258.74 31,258.74 31,258.74 0.0K
15:57 31,258.74 31,260.35 31,258.74 31,260.35 14.0K
15:58 31,258.74 31,260.35 31,258.74 31,260.35 37.4K
15:59 31,260.35 31,260.35 31,258.74 31,258.74 14.0K
16:00 31,258.74 31,258.74 31,258.74 31,258.74 0.9K
16:01 31,272.62 31,305.67 31,271.01 31,305.67 2,388.7K
16:02 31,306.38 31,315.05 31,301.48 31,315.05 464.8K
16:03 31,311.77 31,320.44 31,310.59 31,320.44 1,328.8K
16:04 31,321.14 31,321.14 31,314.58 31,314.58 590.5K
16:05 31,314.58 31,323.22 31,314.58 31,319.94 230.7K
16:06 31,314.32 31,321.35 31,314.32 31,321.35 6.5K
16:07 31,331.19 31,332.86 31,331.19 31,331.25 525.7K
16:08 31,324.22 31,326.04 31,322.81 31,326.04 74.2K
16:09 31,326.04 31,326.04 31,321.35 31,321.35 1,048.0K
16:10 31,320.64 31,320.64 31,312.54 31,319.10 174.7K
16:11 31,320.72 31,323.53 31,320.72 31,323.53 28.8K
16:12 31,323.53 31,326.34 31,323.53 31,324.73 120.8K
16:13 31,334.57 31,336.19 31,334.57 31,334.57 142.3K
16:14 31,336.68 31,338.09 31,334.57 31,338.09 54.9K
16:15 31,338.09 31,339.55 31,338.09 31,339.55 258.7K
16:16 31,339.55 31,355.69 31,339.55 31,342.07 11,858.7K
16:17 31,342.07 31,386.72 31,342.07 31,357.30 263.0K
16:18 31,369.58 31,369.58 31,355.68 31,355.68 248.6K
16:19 31,360.52 31,362.63 31,360.52 31,362.25 87.9K
16:20 31,362.25 31,362.25 31,362.25 31,362.25 42.1K
16:21 31,362.25 31,370.60 31,362.25 31,370.60 7.7K
16:22 31,370.60 31,370.60 31,365.76 31,365.76 63.2K
16:23 31,367.37 31,367.37 31,365.76 31,367.37 259.7K
16:24 31,354.25 31,357.47 31,354.25 31,357.47 53.0K
16:25 31,359.09 31,359.09 31,334.65 31,334.65 38.3K
16:26 31,314.96 31,319.80 31,314.96 31,319.80 893.1K
16:27 31,322.62 31,322.62 31,321.01 31,322.41 1,126.9K
16:28 31,321.01 31,321.01 31,321.01 31,321.01 15.5K
16:29 31,321.71 31,328.35 31,315.54 31,328.35 325.2K
16:30 31,328.35 31,332.28 31,328.35 31,332.28 45.8K
16:31 31,332.28 31,332.28 31,332.28 31,332.28 59.3K
16:32 31,332.28 31,332.28 31,332.28 31,332.28 40.8K
16:33 31,332.28 31,332.28 31,327.44 31,327.44 2,035.8K
16:34 31,333.76 31,339.80 31,333.76 31,339.80 734.9K
16:35 31,333.24 31,335.49 31,329.72 31,332.27 83.6K
16:36 31,335.49 31,335.49 31,315.62 31,315.62 437.6K
16:37 31,320.55 31,326.87 31,315.62 31,326.87 1,106.8K
16:38 31,328.49 31,328.49 31,328.49 31,328.49 63.2K
16:39 31,328.49 31,333.33 31,328.49 31,333.33 105.3K
16:40 31,332.63 31,332.63 31,324.68 31,324.68 169.7K
16:41 31,325.39 31,325.39 31,323.77 31,325.39 167.1K
16:42 31,323.77 31,323.77 31,323.77 31,323.77 35.1K
16:43 31,323.77 31,323.77 31,323.77 31,323.77 346.4K
16:44 31,304.79 31,304.79 31,301.56 31,301.56 827.5K
16:45 31,301.56 31,301.56 31,301.56 31,301.56 0.0K
16:46 31,301.56 31,301.56 31,301.56 31,301.56 0.7K
16:47 31,303.17 31,303.17 31,303.17 31,303.17 857.0K
16:48 31,303.17 31,304.79 31,303.17 31,304.79 21.8K
16:49 31,304.79 31,304.79 31,304.79 31,304.79 112.4K
16:50 31,304.79 31,304.79 31,297.05 31,297.05 3.6K
16:51 31,297.05 31,298.67 31,293.83 31,298.67 403.6K
16:52 31,315.02 31,320.18 31,313.61 31,320.18 82.1K
16:53 31,320.18 31,320.18 31,320.18 31,320.18 0.0K
16:54 31,320.18 31,320.18 31,316.95 31,316.95 116.5K
16:55 31,303.82 31,308.04 31,303.82 31,308.04 19.6K
16:56 31,308.04 31,308.04 31,308.04 31,308.04 0.8K
16:57 31,308.04 31,308.04 31,306.43 31,306.43 7.0K
16:58 31,306.43 31,314.50 31,306.43 31,314.50 126.5K
16:59 31,304.81 31,306.43 31,304.81 31,306.43 779.5K
17:00 31,313.33 31,313.33 31,313.33 31,313.33 37.4K
17:01 31,313.33 31,315.87 31,313.33 31,315.87 34.4K
17:02 31,315.87 31,319.10 31,315.87 31,319.10 351.1K
17:03 31,319.10 31,319.10 31,319.10 31,319.10 0.0K
17:04 31,321.21 31,329.28 31,321.21 31,322.82 550.5K
17:05 31,321.21 31,321.21 31,321.21 31,321.21 245.8K
17:06 31,319.60 31,319.60 31,316.37 31,316.37 2,655.2K
17:07 31,316.37 31,316.37 31,308.30 31,308.30 4,555.8K
17:08 31,308.30 31,308.30 31,308.30 31,308.30 38.7K
17:09 31,308.30 31,312.56 31,299.35 31,299.35 438.2K
17:10 31,299.35 31,299.35 31,299.35 31,299.35 21.8K
17:11 31,299.35 31,299.35 31,297.73 31,297.73 7.0K
17:12 31,297.73 31,297.73 31,297.73 31,297.73 0.0K
17:13 31,297.73 31,302.57 31,297.73 31,302.57 182.4K
17:14 31,302.57 31,302.57 31,299.35 31,302.57 112.3K
17:15 31,299.35 31,309.03 31,299.35 31,309.03 940.7K
17:16 31,309.03 31,309.03 31,302.46 31,302.46 57.1K
17:17 31,309.03 31,309.03 31,309.03 31,309.03 50.0K
17:18 31,309.03 31,309.03 31,309.03 31,309.03 0.0K
17:19 31,309.03 31,312.25 31,309.03 31,312.25 161.6K
17:20 31,312.25 31,312.25 31,309.03 31,309.03 53.2K
17:21 31,309.03 31,312.25 31,309.03 31,312.25 7.0K
17:22 31,312.25 31,322.80 31,312.25 31,322.80 1.6K
17:23 31,321.19 31,322.60 31,321.19 31,322.60 114.0K
17:24 31,322.60 31,322.60 31,321.89 31,321.89 143.9K
17:25 31,322.60 31,322.60 31,322.60 31,322.60 2.9K
17:26 31,322.60 31,322.60 31,322.60 31,322.60 17.3K
17:27 31,322.60 31,322.60 31,318.38 31,318.38 364.7K
17:28 31,318.38 31,318.38 31,318.38 31,318.38 98.3K
17:29 31,304.02 31,304.02 31,298.24 31,298.24 77.5K
17:30 31,299.85 31,299.85 31,288.31 31,288.31 29.5K
17:31 31,286.69 31,290.91 31,286.69 31,290.91 499.4K
17:32 31,290.91 31,294.14 31,278.00 31,283.78 15,620.0K
17:33 31,272.48 31,277.32 31,272.48 31,277.32 1,128.8K
17:34 31,284.48 31,284.48 31,278.03 31,278.03 647.6K
17:35 31,273.10 31,277.94 31,273.10 31,274.72 387.0K
17:36 31,276.33 31,282.11 31,276.33 31,282.11 772.2K
17:37 31,282.11 31,282.11 31,282.11 31,282.11 0.7K
17:38 31,282.11 31,282.11 31,282.11 31,282.11 0.0K
17:39 31,282.11 31,302.17 31,282.11 31,302.17 3,361.7K
17:40 31,290.17 31,295.01 31,290.17 31,295.01 232.3K
17:41 31,295.01 31,296.63 31,295.01 31,296.63 51.0K
17:42 31,296.63 31,298.24 31,296.63 31,298.24 1,116.7K
17:43 31,301.47 31,302.17 31,289.04 31,289.04 27.3K
17:44 31,289.04 31,289.04 31,285.82 31,285.82 126.4K
17:45 31,285.82 31,285.82 31,268.49 31,268.49 258.4K
17:46 31,283.47 31,283.47 31,283.47 31,283.47 51.5K
17:47 31,295.42 31,321.71 31,295.42 31,321.71 232.8K
17:48 31,320.10 31,321.71 31,314.81 31,314.81 145.0K
17:49 31,314.81 31,314.81 31,314.81 31,314.81 30.5K
17:50 31,314.81 31,314.81 31,314.81 31,314.81 210.7K
17:51 31,314.81 31,314.81 31,314.81 31,314.81 62.1K
17:52 31,320.58 31,322.20 31,320.58 31,322.20 99.6K
17:53 31,311.44 31,311.44 31,311.44 31,311.44 210.4K
17:54 31,311.44 31,311.44 31,311.44 31,311.44 1,790.9K
17:55 31,313.06 31,317.07 31,311.44 31,317.07 216.2K
17:56 31,317.07 31,317.07 31,317.07 31,317.07 0.0K
17:57 31,299.78 31,299.78 31,298.17 31,298.17 158.2K
17:58 31,298.17 31,298.17 31,298.17 31,298.17 14.8K
17:59 31,298.17 31,298.87 31,298.17 31,298.87 143.4K
18:00 31,298.87 31,313.61 31,298.87 31,313.61 22.9K
18:01 31,297.20 31,313.61 31,297.20 31,312.00 45.7K
18:02 31,312.00 31,312.00 31,312.00 31,312.00 1,025.4K
18:03 31,312.00 31,312.00 31,287.78 31,287.78 416.6K
18:04 31,289.39 31,289.39 31,279.71 31,279.71 14.0K
18:05 31,272.68 31,275.91 31,272.68 31,275.91 14.8K
18:06 31,284.99 31,286.61 31,284.99 31,286.61 117.5K
18:07 31,286.61 31,286.61 31,286.61 31,286.61 0.0K
18:08 31,286.61 31,286.61 31,284.99 31,286.61 15.5K
18:09 31,286.61 31,286.61 31,286.61 31,286.61 0.0K
18:10 31,286.61 31,286.61 31,276.61 31,283.18 360.9K
18:11 31,270.05 31,274.89 31,269.84 31,274.89 459.2K
18:12 31,280.66 31,280.66 31,280.66 31,280.66 30.9K
18:13 31,280.66 31,282.28 31,280.66 31,282.28 7.9K
18:14 31,282.28 31,282.28 31,282.28 31,282.28 39.7K
18:15 31,282.28 31,282.28 31,280.66 31,280.66 56.2K
18:16 31,276.45 31,276.45 31,276.45 31,276.45 18.0K
18:17 31,278.06 31,278.06 31,278.06 31,278.06 112.3K
18:18 31,278.06 31,278.06 31,278.06 31,278.06 0.0K
18:19 31,276.45 31,290.21 31,275.53 31,290.21 442.8K
18:20 31,290.21 31,294.22 31,273.35 31,273.35 445.1K
18:21 31,273.35 31,273.35 31,267.26 31,267.26 228.3K
18:22 31,270.48 31,273.71 31,257.22 31,257.22 249.0K
18:23 31,269.94 31,269.94 31,245.28 31,245.28 202.2K
18:24 31,253.71 31,253.71 31,235.80 31,235.80 340.1K
18:25 31,242.26 31,248.03 31,242.26 31,248.03 24.5K
18:26 31,246.42 31,246.42 31,244.80 31,244.80 35.1K
18:27 31,244.80 31,248.03 31,244.80 31,248.03 110.4K
18:28 31,248.03 31,248.03 31,248.03 31,248.03 70.2K
18:29 31,251.26 31,258.54 31,245.63 31,258.54 1,690.4K
18:30 31,261.77 31,261.77 31,260.15 31,260.15 885.5K
18:31 31,260.15 31,260.15 31,258.54 31,260.15 383.0K
18:32 31,258.54 31,258.54 31,255.31 31,255.31 338.0K
18:33 31,255.31 31,255.31 31,253.70 31,253.70 105.4K
18:34 31,253.70 31,261.77 31,253.70 31,261.77 512.7K
18:35 31,261.77 31,274.42 31,261.77 31,274.42 1,631.1K
18:36 31,276.04 31,276.04 31,276.04 31,276.04 7.0K
18:37 31,276.04 31,277.65 31,276.04 31,277.65 140.6K
18:38 31,277.65 31,277.65 31,277.65 31,277.65 14.1K
18:39 31,267.97 31,267.97 31,265.65 31,265.65 130.1K
18:40 31,263.54 31,263.54 31,263.54 31,263.54 14.2K
18:51 31,291.12 31,291.12 31,291.12 31,291.12 30.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし