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 30,773.19 30,773.19 30,768.34 30,768.34 59.5K
09:51 30,768.34 30,768.34 30,746.55 30,746.55 34.2K
09:52 30,746.55 30,751.39 30,746.55 30,751.39 14.0K
09:53 30,751.39 30,751.39 30,747.40 30,747.40 50.5K
09:54 30,747.40 30,747.40 30,747.40 30,747.40 7.0K
09:55 30,747.40 30,747.40 30,747.40 30,747.40 14.0K
09:56 30,747.40 30,747.40 30,747.40 30,747.40 30.3K
09:57 30,763.32 30,763.32 30,760.09 30,760.09 86.3K
09:58 30,760.80 30,764.02 30,759.18 30,759.18 154.9K
09:59 30,759.18 30,759.18 30,759.18 30,759.18 7.0K
10:00 30,759.18 30,771.29 30,754.03 30,754.03 870.1K
10:01 30,766.24 30,777.79 30,766.24 30,771.17 1,082.6K
10:02 30,771.87 30,782.38 30,771.87 30,782.38 552.2K
10:03 30,779.15 30,779.15 30,775.93 30,778.24 280.8K
10:04 30,779.86 30,786.31 30,779.86 30,784.70 393.2K
10:05 30,787.92 30,787.92 30,784.70 30,785.90 106.0K
10:06 30,785.90 30,792.35 30,785.90 30,792.35 9.1K
10:07 30,792.35 30,792.35 30,790.74 30,790.74 154.5K
10:08 30,790.74 30,790.74 30,787.51 30,787.51 49.1K
10:09 30,787.51 30,793.96 30,787.51 30,793.96 35.1K
10:10 30,781.18 30,781.18 30,774.73 30,774.73 641.1K
10:11 30,774.73 30,774.73 30,774.73 30,774.73 0.0K
10:12 30,777.95 30,781.18 30,773.11 30,781.18 1,158.1K
10:13 30,781.18 30,781.18 30,775.43 30,779.36 840.6K
10:14 30,780.97 30,798.32 30,780.97 30,796.70 51.4K
10:15 30,777.01 30,777.01 30,777.01 30,777.01 1,531.5K
10:16 30,777.01 30,777.01 30,768.09 30,768.09 306.0K
10:17 30,768.09 30,768.09 30,767.38 30,767.38 10.2K
10:18 30,768.79 30,768.79 30,763.90 30,763.90 117.3K
10:19 30,764.10 30,765.51 30,764.10 30,765.51 73.2K
10:20 30,771.13 30,771.13 30,768.59 30,769.29 91.6K
10:21 30,750.35 30,757.36 30,748.71 30,748.71 298.8K
10:22 30,748.01 30,748.01 30,748.01 30,748.01 25.9K
10:23 30,745.20 30,763.42 30,745.20 30,763.42 62.2K
10:24 30,763.42 30,763.42 30,751.08 30,751.08 250.6K
10:25 30,747.86 30,751.08 30,743.01 30,751.08 1,611.6K
10:26 30,751.08 30,751.08 30,751.08 30,751.08 158.3K
10:27 30,746.24 30,755.01 30,746.24 30,755.01 348.8K
10:28 30,755.01 30,755.01 30,754.31 30,754.31 48.0K
10:29 30,754.31 30,754.31 30,732.15 30,732.15 125.6K
10:30 30,736.99 30,736.99 30,736.28 30,736.99 128.7K
10:31 30,736.99 30,736.99 30,717.35 30,717.35 90.6K
10:32 30,720.57 30,720.57 30,720.57 30,720.57 200.7K
10:33 30,724.09 30,724.09 30,720.57 30,720.57 29.2K
10:34 30,720.57 30,720.63 30,717.35 30,720.63 65.7K
10:35 30,722.03 30,746.95 30,720.63 30,746.95 61.0K
10:36 30,746.95 30,746.95 30,743.44 30,744.14 40.9K
10:37 30,744.14 30,744.14 30,727.05 30,727.05 19.5K
10:38 30,741.41 30,741.82 30,738.60 30,741.82 29.5K
10:39 30,741.82 30,746.25 30,741.82 30,743.44 234.0K
10:40 30,743.44 30,743.44 30,743.44 30,743.44 49.4K
10:41 30,747.66 30,747.66 30,740.21 30,740.21 29.4K
10:42 30,740.21 30,741.82 30,740.21 30,741.82 82.6K
10:43 30,741.82 30,741.82 30,741.82 30,741.82 7.0K
10:44 30,738.60 30,741.82 30,738.60 30,741.82 70.9K
10:45 30,738.60 30,740.21 30,738.60 30,740.21 111.2K
10:46 30,740.21 30,740.21 30,740.21 30,740.21 51.2K
10:47 30,738.80 30,738.80 30,738.80 30,738.80 75.6K
10:48 30,735.58 30,737.19 30,735.58 30,737.19 322.8K
10:49 30,737.19 30,737.19 30,735.58 30,735.58 155.1K
10:50 30,737.19 30,740.42 30,737.19 30,740.42 797.4K
10:51 30,743.93 30,743.93 30,737.14 30,737.14 38.2K
10:52 30,742.91 30,744.52 30,742.91 30,744.52 42.5K
10:53 30,742.21 30,755.33 30,742.21 30,755.33 375.9K
10:54 30,755.33 30,755.33 30,750.26 30,750.26 2.8K
10:55 30,765.03 30,765.03 30,754.48 30,755.18 458.1K
10:56 30,755.18 30,755.18 30,751.46 30,751.46 108.2K
10:57 30,754.10 30,755.30 30,754.10 30,754.60 88.3K
10:58 30,756.21 30,756.21 30,747.65 30,752.49 746.9K
10:59 30,753.19 30,760.64 30,753.19 30,759.44 151.5K
11:00 30,759.44 30,759.44 30,755.22 30,755.22 24.0K
11:01 30,756.63 30,760.97 30,755.22 30,760.97 1,735.8K
11:02 30,760.97 30,760.97 30,759.36 30,759.36 145.4K
11:03 30,760.97 30,760.97 30,760.97 30,760.97 127.3K
11:04 30,759.36 30,766.80 30,759.36 30,766.80 384.8K
11:05 30,766.80 30,766.80 30,762.59 30,763.29 55.9K
11:06 30,761.68 30,761.68 30,758.16 30,759.77 168.1K
11:07 30,759.77 30,759.77 30,738.47 30,741.49 31.5K
11:08 30,739.88 30,741.99 30,739.88 30,739.88 468.1K
11:09 30,739.88 30,739.88 30,731.81 30,731.81 8.7K
11:10 30,733.71 30,738.63 30,733.71 30,737.64 355.5K
11:11 30,737.64 30,740.16 30,737.64 30,740.16 24.0K
11:12 30,740.16 30,741.57 30,740.16 30,741.57 33.3K
11:13 30,740.66 30,740.66 30,738.55 30,738.55 61.2K
11:14 30,738.55 30,745.26 30,738.55 30,745.26 119.4K
11:15 30,745.26 30,745.26 30,744.56 30,744.56 44.8K
11:16 30,754.40 30,755.10 30,750.89 30,750.89 101.5K
11:17 30,739.34 30,741.45 30,739.34 30,741.45 53.4K
11:18 30,742.85 30,747.69 30,742.85 30,747.69 51.8K
11:19 30,747.69 30,759.24 30,746.29 30,746.29 33.5K
11:20 30,746.29 30,746.78 30,744.88 30,746.78 13.8K
11:21 30,748.40 30,748.40 30,745.38 30,745.38 31.5K
11:22 30,745.38 30,746.29 30,743.06 30,743.06 102.1K
11:23 30,744.67 30,744.67 30,742.56 30,742.56 215.3K
11:24 30,742.56 30,742.56 30,742.56 30,742.56 0.0K
11:25 30,742.56 30,742.56 30,742.56 30,742.56 49.1K
11:26 30,742.56 30,742.56 30,742.56 30,742.56 0.0K
11:27 30,754.11 30,754.11 30,742.56 30,745.79 15.9K
11:28 30,745.79 30,746.08 30,745.79 30,746.08 21.7K
11:29 30,749.31 30,749.31 30,747.90 30,747.90 39.9K
11:30 30,747.90 30,759.45 30,747.90 30,759.45 73.7K
11:31 30,759.45 30,760.15 30,758.54 30,758.54 104.2K
11:32 30,758.54 30,758.54 30,747.09 30,747.09 48.7K
11:33 30,747.09 30,748.70 30,747.09 30,748.70 63.2K
11:34 30,748.70 30,748.70 30,745.89 30,745.89 34.6K
11:35 30,745.89 30,745.89 30,744.28 30,744.28 7.0K
11:36 30,742.66 30,742.66 30,733.40 30,740.14 1,299.8K
11:37 30,738.53 30,741.75 30,738.53 30,741.75 49.1K
11:38 30,741.75 30,747.38 30,741.75 30,747.38 605.2K
11:39 30,745.68 30,745.68 30,728.61 30,728.61 551.0K
11:40 30,728.61 30,728.61 30,717.06 30,724.01 190.4K
11:41 30,720.79 30,725.63 30,719.17 30,725.63 764.8K
11:42 30,725.63 30,725.63 30,725.63 30,725.63 3.9K
11:43 30,725.63 30,725.63 30,725.63 30,725.63 32.8K
11:44 30,726.33 30,726.33 30,726.33 30,726.33 11.8K
11:45 30,726.33 30,726.33 30,722.11 30,722.11 6.8K
11:46 30,722.11 30,726.33 30,721.91 30,721.91 16.1K
11:47 30,721.91 30,721.91 30,708.78 30,708.78 17.7K
11:48 30,711.59 30,711.59 30,707.66 30,707.66 254.0K
11:49 30,709.22 30,709.22 30,708.52 30,708.52 12.0K
11:50 30,709.92 30,709.92 30,689.38 30,689.38 105.0K
11:51 30,689.38 30,689.38 30,684.54 30,684.54 589.4K
11:52 30,682.93 30,682.93 30,682.93 30,682.93 1,087.5K
11:53 30,690.79 30,691.49 30,687.98 30,691.49 72.8K
11:54 30,691.49 30,691.49 30,678.21 30,678.21 756.4K
11:55 30,678.21 30,678.21 30,678.21 30,678.21 1.4K
11:56 30,676.45 30,688.00 30,668.64 30,668.64 15,335.2K
11:57 30,668.64 30,668.64 30,652.50 30,652.50 9,509.0K
11:58 30,644.43 30,647.66 30,644.43 30,645.14 5,279.8K
11:59 30,645.14 30,653.21 30,645.14 30,653.21 244.7K
12:00 30,653.21 30,654.40 30,649.98 30,654.40 211.2K
12:01 30,656.02 30,667.37 30,656.02 30,665.75 1,145.5K
12:02 30,667.37 30,668.98 30,665.75 30,668.98 191.1K
12:03 30,670.59 30,670.59 30,662.73 30,662.73 1,953.5K
12:04 30,656.28 30,660.91 30,656.07 30,660.91 476.3K
12:05 30,657.69 30,665.75 30,656.07 30,665.75 1,756.2K
12:06 30,659.30 30,663.10 30,659.30 30,663.10 717.1K
12:07 30,660.00 30,660.00 30,656.28 30,656.28 1,034.8K
12:08 30,656.28 30,659.51 30,656.28 30,656.28 223.8K
12:09 30,662.05 30,662.05 30,662.05 30,662.05 175.3K
12:10 30,658.77 30,660.39 30,658.77 30,660.39 273.3K
12:11 30,662.00 30,670.12 30,662.00 30,670.12 238.7K
12:12 30,665.28 30,676.66 30,665.28 30,676.66 190.1K
12:13 30,675.04 30,675.04 30,671.53 30,671.53 167.7K
12:14 30,671.53 30,671.53 30,671.53 30,671.53 238.8K
12:15 30,671.53 30,671.53 30,671.53 30,671.53 161.0K
12:16 30,671.53 30,671.53 30,668.30 30,668.30 495.3K
12:17 30,668.30 30,668.30 30,666.40 30,666.40 242.6K
12:18 30,666.40 30,669.63 30,666.40 30,668.01 289.5K
12:19 30,668.01 30,683.87 30,668.01 30,683.87 233.2K
12:20 30,683.87 30,690.19 30,683.87 30,690.19 275.2K
12:21 30,689.49 30,691.10 30,689.00 30,689.00 169.9K
12:22 30,689.00 30,689.00 30,689.00 30,689.00 238.0K
12:23 30,689.53 30,689.53 30,689.53 30,689.53 583.9K
12:24 30,693.04 30,699.76 30,691.64 30,699.76 301.0K
12:25 30,697.03 30,708.32 30,697.03 30,708.32 4,091.8K
12:26 30,709.94 30,709.94 30,707.83 30,707.83 168.9K
12:27 30,706.16 30,706.16 30,699.71 30,699.71 279.1K
12:28 30,699.71 30,701.32 30,694.86 30,694.86 309.8K
12:29 30,691.64 30,694.86 30,691.64 30,693.25 238.0K
12:30 30,693.25 30,696.48 30,693.25 30,696.48 203.0K
12:31 30,694.86 30,698.09 30,694.86 30,698.09 217.1K
12:32 30,697.88 30,697.88 30,693.46 30,693.46 167.1K
12:33 30,693.46 30,693.46 30,693.46 30,693.46 182.0K
12:34 30,693.46 30,696.98 30,693.46 30,695.16 593.2K
12:35 30,693.75 30,695.37 30,693.75 30,693.75 212.0K
12:36 30,693.75 30,693.75 30,687.30 30,688.91 1,904.6K
12:37 30,690.53 30,690.53 30,687.30 30,687.30 419.7K
12:38 30,685.69 30,688.91 30,685.69 30,688.91 230.8K
12:39 30,688.91 30,688.91 30,688.91 30,688.91 169.4K
12:40 30,690.53 30,690.53 30,688.91 30,688.91 669.1K
12:41 30,688.91 30,688.91 30,688.91 30,688.91 158.0K
12:42 30,688.91 30,689.12 30,687.51 30,687.51 276.3K
12:43 30,687.51 30,692.14 30,687.51 30,688.91 489.6K
12:44 30,688.91 30,690.53 30,683.48 30,683.48 282.1K
12:45 30,686.71 30,686.71 30,680.25 30,680.25 706.6K
12:46 30,680.25 30,680.25 30,680.25 30,680.25 502.1K
12:47 30,680.25 30,680.25 30,680.25 30,680.25 182.6K
12:48 30,680.25 30,680.25 30,678.14 30,678.14 202.2K
12:49 30,679.76 30,679.76 30,676.53 30,676.53 799.1K
12:50 30,676.53 30,676.53 30,676.53 30,676.53 221.6K
12:51 30,678.14 30,681.37 30,678.14 30,681.37 244.8K
12:52 30,679.76 30,681.37 30,678.14 30,681.37 433.8K
12:53 30,678.14 30,678.14 30,678.14 30,678.14 237.8K
12:54 30,683.48 30,683.48 30,679.96 30,679.96 414.5K
12:55 30,676.73 30,676.73 30,651.44 30,651.44 494.4K
12:56 30,642.07 30,645.29 30,635.04 30,635.04 562.2K
12:57 30,633.42 30,634.83 30,633.22 30,633.22 429.9K
12:58 30,628.37 30,628.37 30,628.37 30,628.37 1,789.5K
12:59 30,629.99 30,629.99 30,628.37 30,628.37 173.1K
13:00 30,628.37 30,628.37 30,624.86 30,624.86 263.2K
13:01 30,623.25 30,623.25 30,587.47 30,587.47 11,133.9K
13:02 30,588.67 30,595.13 30,588.67 30,595.13 750.4K
13:03 30,586.13 30,586.13 30,578.74 30,578.74 682.0K
13:04 30,578.74 30,582.02 30,578.74 30,582.02 241.1K
13:05 30,582.02 30,582.72 30,568.63 30,568.63 487.3K
13:06 30,570.24 30,571.86 30,568.84 30,568.84 461.7K
13:07 30,568.84 30,570.45 30,564.47 30,564.47 303.7K
13:08 30,566.08 30,566.08 30,543.11 30,543.11 276.1K
13:09 30,543.11 30,566.08 30,543.11 30,566.08 1,329.7K
13:10 30,564.47 30,570.92 30,564.47 30,570.92 293.3K
13:11 30,567.70 30,567.70 30,558.56 30,558.56 177.7K
13:12 30,563.40 30,569.90 30,563.40 30,566.68 582.6K
13:13 30,566.68 30,571.52 30,566.68 30,571.52 977.9K
13:14 30,571.52 30,571.52 30,568.29 30,568.29 817.2K
13:15 30,568.29 30,576.96 30,568.29 30,575.35 155.1K
13:16 30,578.58 30,578.58 30,573.94 30,573.94 191.6K
13:17 30,578.35 30,586.42 30,578.35 30,586.42 954.4K
13:18 30,583.19 30,589.02 30,583.19 30,589.02 1,054.9K
13:19 30,585.79 30,587.41 30,579.00 30,579.00 218.1K
13:20 30,587.82 30,591.05 30,587.82 30,587.82 1,441.3K
13:21 30,587.82 30,587.82 30,586.42 30,586.42 203.5K
13:22 30,586.42 30,586.42 30,584.80 30,584.80 237.6K
13:23 30,584.80 30,589.23 30,584.80 30,589.23 165.3K
13:24 30,589.23 30,590.84 30,589.23 30,589.23 168.1K
13:25 30,587.12 30,588.52 30,587.12 30,588.52 155.9K
13:26 30,590.14 30,592.46 30,590.14 30,592.46 275.5K
13:27 30,592.46 30,594.07 30,592.46 30,592.46 1,413.4K
13:28 30,592.46 30,592.46 30,586.00 30,586.00 1,705.7K
13:29 30,586.00 30,589.23 30,586.00 30,589.23 382.7K
13:30 30,582.77 30,584.39 30,582.77 30,584.39 4,081.1K
13:31 30,586.21 30,587.82 30,586.21 30,587.82 458.8K
13:32 30,587.82 30,589.44 30,587.82 30,587.82 168.4K
13:33 30,587.82 30,587.82 30,579.75 30,579.75 1,551.7K
13:34 30,579.75 30,581.37 30,579.75 30,579.75 167.6K
13:35 30,579.75 30,591.13 30,579.75 30,591.13 416.6K
13:36 30,587.90 30,587.90 30,581.16 30,586.00 523.0K
13:37 30,581.86 30,581.86 30,581.86 30,581.86 287.8K
13:38 30,581.86 30,583.48 30,581.86 30,583.48 363.1K
13:39 30,581.86 30,583.48 30,581.86 30,581.86 164.0K
13:40 30,583.48 30,585.09 30,583.48 30,583.48 190.1K
13:41 30,583.48 30,589.93 30,583.48 30,589.93 357.4K
13:42 30,589.02 30,601.94 30,589.02 30,601.94 692.2K
13:43 30,601.94 30,605.16 30,601.94 30,601.94 288.5K
13:44 30,606.78 30,608.39 30,606.78 30,608.39 720.2K
13:45 30,608.39 30,639.59 30,608.39 30,633.14 2,099.3K
13:46 30,629.91 30,634.75 30,625.75 30,633.38 249.4K
13:47 30,640.50 30,641.70 30,640.09 30,640.09 562.2K
13:48 30,640.09 30,654.18 30,640.09 30,654.18 379.3K
13:49 30,655.79 30,655.79 30,637.99 30,637.99 1,074.6K
13:50 30,639.61 30,641.22 30,639.61 30,639.61 559.9K
13:51 30,626.44 30,629.26 30,624.83 30,629.26 1,792.7K
13:52 30,629.26 30,632.48 30,629.26 30,630.87 1,658.4K
13:53 30,629.26 30,655.13 30,629.26 30,655.13 613.3K
13:54 30,661.58 30,661.58 30,653.52 30,655.13 1,861.9K
13:55 30,656.74 30,668.56 30,656.74 30,668.56 298.5K
13:56 30,665.33 30,673.84 30,665.33 30,673.84 1,383.2K
13:57 30,672.23 30,673.84 30,665.90 30,667.51 582.9K
13:58 30,668.51 30,668.51 30,666.89 30,666.89 977.9K
13:59 30,670.12 30,670.12 30,661.29 30,661.29 410.7K
14:00 30,661.29 30,662.91 30,659.68 30,659.68 160.9K
14:01 30,659.68 30,660.38 30,658.77 30,658.77 163.0K
14:02 30,658.77 30,663.69 30,658.77 30,663.69 161.1K
14:03 30,663.69 30,663.69 30,640.54 30,640.54 213.1K
14:04 30,640.54 30,643.35 30,640.54 30,643.35 161.5K
14:05 30,640.54 30,644.96 30,640.54 30,644.96 162.6K
14:06 30,642.15 30,665.25 30,642.15 30,665.25 216.6K
14:07 30,662.01 30,663.63 30,662.01 30,663.63 296.8K
14:08 30,662.01 30,666.85 30,662.01 30,666.85 174.9K
14:09 30,654.98 30,654.98 30,654.98 30,654.98 262.0K
14:10 30,654.98 30,654.98 30,653.37 30,654.98 307.9K
14:11 30,653.37 30,653.37 30,653.37 30,653.37 174.9K
14:12 30,653.37 30,653.37 30,651.47 30,651.47 191.0K
14:13 30,651.47 30,654.69 30,651.47 30,654.69 160.9K
14:14 30,651.47 30,661.52 30,651.47 30,661.52 162.9K
14:15 30,661.52 30,666.36 30,659.90 30,659.90 223.9K
14:16 30,661.52 30,661.52 30,659.90 30,659.90 161.8K
14:17 30,659.90 30,659.90 30,658.29 30,658.29 237.8K
14:18 30,658.29 30,658.29 30,651.11 30,651.11 155.3K
14:19 30,652.72 30,652.72 30,648.30 30,648.30 204.2K
14:20 30,661.42 30,671.50 30,661.42 30,671.50 1,425.1K
14:21 30,669.89 30,678.12 30,669.89 30,675.75 268.4K
14:22 30,674.14 30,674.84 30,661.71 30,661.71 205.6K
14:23 30,664.99 30,664.99 30,651.63 30,651.63 230.2K
14:24 30,654.92 30,654.92 30,654.92 30,654.92 166.9K
14:25 30,649.08 30,650.70 30,649.08 30,650.70 203.5K
14:26 30,652.31 30,653.92 30,634.99 30,634.99 176.3K
14:27 30,634.99 30,636.60 30,634.99 30,636.60 559.7K
14:28 30,634.99 30,638.21 30,634.99 30,636.60 979.9K
14:29 30,638.21 30,646.07 30,638.21 30,646.07 270.6K
14:30 30,648.76 30,672.54 30,648.76 30,672.54 300.5K
14:31 30,674.15 30,674.15 30,669.52 30,671.13 443.0K
14:32 30,664.68 30,667.91 30,664.68 30,666.29 329.6K
14:33 30,667.91 30,667.91 30,663.06 30,663.06 377.8K
14:34 30,663.06 30,663.06 30,663.06 30,663.06 258.8K
14:35 30,663.06 30,663.06 30,663.06 30,663.06 160.9K
14:36 30,661.45 30,661.45 30,661.45 30,661.45 335.7K
14:37 30,666.29 30,666.29 30,663.06 30,664.68 636.6K
14:38 30,657.44 30,662.28 30,657.44 30,662.28 575.2K
14:39 30,662.28 30,662.28 30,662.28 30,662.28 154.0K
14:40 30,662.28 30,663.89 30,662.28 30,663.89 182.0K
14:41 30,665.51 30,665.51 30,662.28 30,662.28 266.0K
14:42 30,668.73 30,672.25 30,662.98 30,672.25 226.0K
14:43 30,667.41 30,667.41 30,660.67 30,660.67 1,610.2K
14:44 30,662.28 30,662.28 30,660.67 30,660.67 160.9K
14:45 30,660.67 30,660.67 30,659.26 30,659.26 161.6K
14:46 30,659.26 30,674.18 30,659.26 30,673.27 1,115.7K
14:47 30,673.27 30,676.55 30,660.11 30,660.11 360.7K
14:48 30,661.78 30,662.48 30,660.86 30,660.86 288.5K
14:49 30,659.25 30,660.86 30,659.25 30,660.86 2,029.3K
14:50 30,660.86 30,662.48 30,660.86 30,662.48 196.6K
14:51 30,664.09 30,664.09 30,660.86 30,660.86 405.9K
14:52 30,660.86 30,660.86 30,659.25 30,659.25 153.9K
14:53 30,659.25 30,659.25 30,659.25 30,659.25 237.9K
14:54 30,659.25 30,659.25 30,656.93 30,656.93 169.1K
14:55 30,656.93 30,656.93 30,652.04 30,652.04 227.0K
14:56 30,652.74 30,654.36 30,652.74 30,654.36 218.8K
14:57 30,654.36 30,655.97 30,654.36 30,655.97 260.7K
14:58 30,655.97 30,665.32 30,655.97 30,662.01 282.6K
14:59 30,658.78 30,668.72 30,658.78 30,668.72 201.5K
15:00 30,668.72 30,668.72 30,668.72 30,668.72 174.9K
15:01 30,665.67 30,669.11 30,665.67 30,669.11 393.9K
15:02 30,672.33 30,672.33 30,664.26 30,664.26 203.6K
15:03 30,664.26 30,673.41 30,664.26 30,672.70 174.4K
15:04 30,672.70 30,677.54 30,672.70 30,672.70 273.5K
15:05 30,672.70 30,672.70 30,667.78 30,671.01 191.6K
15:06 30,673.41 30,676.63 30,671.79 30,671.79 189.1K
15:07 30,671.79 30,671.79 30,671.79 30,671.79 161.5K
15:08 30,677.08 30,677.08 30,677.08 30,677.08 191.9K
15:09 30,677.08 30,677.08 30,677.08 30,677.08 195.8K
15:10 30,677.08 30,681.01 30,677.08 30,681.01 192.9K
15:11 30,676.37 30,677.78 30,675.67 30,675.67 213.9K
15:12 30,675.67 30,675.67 30,675.67 30,675.67 180.2K
15:13 30,675.67 30,675.67 30,675.67 30,675.67 181.8K
15:14 30,675.67 30,677.28 30,675.67 30,677.28 279.8K
15:15 30,677.28 30,678.90 30,675.67 30,675.67 294.5K
15:16 30,675.67 30,675.67 30,675.67 30,675.67 153.5K
15:17 30,675.67 30,675.67 30,675.67 30,675.67 167.8K
15:18 30,675.67 30,677.78 30,674.55 30,674.55 1,082.3K
15:19 30,674.55 30,674.55 30,674.55 30,674.55 167.8K
15:20 30,674.55 30,674.55 30,674.55 30,674.55 412.5K
15:21 30,674.55 30,674.55 30,674.55 30,674.55 160.8K
15:22 30,673.15 30,673.15 30,673.15 30,673.15 166.7K
15:23 30,673.15 30,673.15 30,673.15 30,673.15 209.7K
15:24 30,673.15 30,673.15 30,673.15 30,673.15 757.1K
15:25 30,673.15 30,673.15 30,673.15 30,673.15 153.8K
15:26 30,673.15 30,688.77 30,673.15 30,688.77 226.9K
15:27 30,688.77 30,690.38 30,665.67 30,665.67 302.2K
15:28 30,667.28 30,682.99 30,665.67 30,682.99 189.1K
15:29 30,682.99 30,684.60 30,682.99 30,684.60 396.1K
15:30 30,682.99 30,699.40 30,682.99 30,682.99 807.2K
15:31 30,684.60 30,684.60 30,668.46 30,669.16 330.8K
15:32 30,669.16 30,669.16 30,651.41 30,651.41 19,004.1K
15:33 30,654.64 30,654.64 30,651.41 30,651.41 468.4K
15:34 30,651.41 30,653.03 30,651.41 30,653.03 363.1K
15:35 30,653.44 30,654.12 30,649.28 30,652.51 178.7K
15:36 30,650.89 30,654.12 30,650.89 30,654.12 188.6K
15:37 30,654.12 30,667.25 30,654.12 30,659.02 193.8K
15:38 30,665.34 30,665.34 30,665.34 30,665.34 208.6K
15:39 30,670.18 30,670.18 30,669.50 30,669.50 294.6K
15:40 30,672.03 30,672.03 30,667.19 30,667.19 160.5K
15:41 30,667.19 30,668.80 30,667.19 30,667.19 216.6K
15:42 30,667.19 30,667.19 30,663.96 30,663.96 206.8K
15:43 30,663.96 30,663.96 30,662.35 30,662.35 160.6K
15:44 30,662.35 30,662.35 30,662.35 30,662.35 162.0K
15:45 30,663.05 30,663.05 30,644.55 30,644.55 173.2K
15:46 30,642.94 30,643.64 30,642.94 30,643.64 502.8K
15:47 30,645.26 30,645.26 30,645.26 30,645.26 349.9K
15:48 30,645.26 30,646.87 30,645.26 30,645.26 279.3K
15:49 30,643.64 30,653.49 30,643.64 30,653.49 155.3K
15:50 30,651.88 30,651.88 30,649.06 30,649.06 161.9K
15:51 30,649.06 30,649.77 30,649.06 30,649.77 161.2K
15:52 30,649.77 30,649.77 30,649.77 30,649.77 167.6K
15:53 30,649.77 30,649.77 30,646.95 30,646.95 154.3K
15:54 30,651.79 30,651.79 30,646.95 30,648.57 174.6K
15:55 30,648.57 30,648.57 30,646.95 30,646.95 153.6K
15:56 30,646.95 30,650.18 30,646.95 30,650.18 167.6K
15:57 30,646.90 30,648.51 30,646.90 30,646.90 170.1K
15:58 30,646.90 30,646.90 30,646.90 30,646.90 160.6K
15:59 30,646.90 30,671.48 30,646.90 30,671.48 195.2K
16:00 30,669.87 30,672.68 30,669.87 30,671.07 198.9K
16:01 30,671.07 30,676.84 30,671.07 30,676.84 182.1K
16:02 30,678.46 30,678.46 30,676.84 30,676.84 181.5K
16:03 30,676.84 30,676.84 30,676.84 30,676.84 196.7K
16:04 30,676.84 30,676.84 30,675.23 30,675.23 572.3K
16:05 30,675.23 30,675.23 30,650.65 30,652.26 472.0K
16:06 30,652.26 30,652.26 30,650.65 30,650.65 154.2K
16:07 30,650.65 30,650.65 30,650.65 30,650.65 156.9K
16:08 30,650.65 30,666.94 30,650.65 30,666.94 520.1K
16:09 30,665.33 30,665.33 30,662.10 30,662.10 178.3K
16:10 30,660.49 30,660.49 30,660.49 30,660.49 150.2K
16:11 30,648.94 30,648.94 30,648.94 30,648.94 216.0K
16:12 30,648.94 30,652.17 30,648.94 30,652.17 3,625.9K
16:13 30,645.84 30,645.84 30,644.23 30,644.23 187.8K
16:14 30,644.23 30,644.23 30,632.68 30,632.68 240.3K
16:15 30,631.06 30,632.68 30,631.06 30,631.06 167.5K
16:16 30,631.06 30,631.06 30,627.78 30,627.78 1,348.1K
16:17 30,627.78 30,627.78 30,627.78 30,627.78 181.5K
16:18 30,627.78 30,627.78 30,627.78 30,627.78 174.5K
16:19 30,629.40 30,629.40 30,627.78 30,627.78 167.5K
16:20 30,627.78 30,627.78 30,627.78 30,627.78 244.3K
16:21 30,627.78 30,627.78 30,627.78 30,627.78 363.0K
16:22 30,626.17 30,632.50 30,626.17 30,632.50 980.1K
16:23 30,632.50 30,632.50 30,632.50 30,632.50 164.8K
16:24 30,632.50 30,632.50 30,629.27 30,629.27 190.8K
16:25 30,629.27 30,632.50 30,627.66 30,632.50 189.7K
16:26 30,630.88 30,630.88 30,629.27 30,629.27 167.5K
16:27 30,627.66 30,632.50 30,627.66 30,630.88 202.3K
16:28 30,634.11 30,634.11 30,627.66 30,627.66 194.5K
16:29 30,627.66 30,627.66 30,627.66 30,627.66 202.3K
16:30 30,627.66 30,632.50 30,627.66 30,627.66 160.5K
16:31 30,623.44 30,667.60 30,623.44 30,654.69 7,453.0K
16:32 30,651.47 30,651.47 30,645.01 30,645.01 223.4K
16:33 30,648.24 30,648.24 30,632.98 30,632.98 546.7K
16:34 30,632.98 30,632.98 30,631.36 30,631.36 1,632.7K
16:35 30,635.58 30,635.58 30,628.79 30,628.79 493.5K
16:36 30,628.79 30,632.01 30,628.79 30,632.01 183.2K
16:37 30,627.17 30,627.17 30,627.17 30,627.17 253.4K
16:38 30,638.72 30,638.72 30,638.72 30,638.72 198.3K
16:39 30,638.72 30,641.95 30,638.72 30,638.72 196.0K
16:40 30,638.72 30,640.33 30,638.72 30,638.72 188.3K
16:41 30,638.72 30,641.95 30,638.72 30,638.72 175.1K
16:42 30,638.72 30,640.33 30,638.72 30,638.72 781.4K
16:43 30,638.72 30,638.72 30,638.72 30,638.72 153.5K
16:44 30,638.72 30,638.72 30,626.70 30,626.70 249.3K
16:45 30,626.70 30,626.70 30,625.08 30,625.08 320.8K
16:46 30,625.08 30,625.08 30,621.86 30,621.86 175.0K
16:47 30,620.24 30,620.24 30,620.24 30,620.24 174.3K
16:48 30,618.63 30,621.86 30,618.63 30,621.86 8,371.3K
16:49 30,621.86 30,621.86 30,620.24 30,620.24 237.0K
16:50 30,620.24 30,622.35 30,620.24 30,622.35 291.0K
16:51 30,622.35 30,622.35 30,622.35 30,622.35 780.8K
16:52 30,622.35 30,622.35 30,618.13 30,618.13 349.2K
16:53 30,618.13 30,618.13 30,618.13 30,618.13 641.4K
16:54 30,619.75 30,619.75 30,611.57 30,614.38 1,042.5K
16:55 30,616.00 30,619.28 30,616.00 30,617.66 266.5K
16:56 30,618.99 30,620.68 30,615.76 30,620.68 341.5K
16:57 30,627.58 30,629.19 30,627.58 30,627.58 169.6K
16:58 30,627.58 30,630.81 30,625.97 30,625.97 182.2K
16:59 30,625.97 30,629.19 30,625.97 30,629.19 188.3K
17:00 30,624.35 30,633.89 30,624.35 30,633.89 699.6K
17:01 30,633.89 30,633.89 30,633.89 30,633.89 181.3K
17:02 30,633.89 30,638.73 30,633.89 30,633.89 202.2K
17:03 30,633.89 30,633.89 30,633.89 30,633.89 155.4K
17:04 30,635.51 30,635.51 30,635.51 30,635.51 244.0K
17:05 30,632.85 30,642.82 30,632.85 30,641.20 304.7K
17:06 30,636.08 30,644.43 30,632.97 30,632.97 323.3K
17:07 30,636.20 30,636.20 30,636.20 30,636.20 272.3K
17:08 30,637.81 30,641.83 30,636.20 30,641.83 210.6K
17:09 30,643.44 30,650.00 30,643.44 30,650.00 170.1K
17:10 30,648.39 30,655.13 30,648.39 30,653.52 287.7K
17:11 30,653.52 30,653.52 30,648.68 30,648.68 307.2K
17:12 30,648.68 30,649.26 30,644.42 30,649.26 219.6K
17:13 30,646.04 30,647.65 30,646.04 30,647.65 157.3K
17:14 30,644.42 30,644.42 30,644.42 30,644.42 1,099.7K
17:15 30,644.42 30,644.42 30,644.42 30,644.42 205.8K
17:16 30,644.42 30,644.42 30,642.66 30,643.86 456.9K
17:17 30,642.25 30,642.25 30,624.73 30,624.73 1,055.4K
17:18 30,628.95 30,628.95 30,627.34 30,627.34 161.7K
17:19 30,628.95 30,628.95 30,628.95 30,628.95 153.4K
17:20 30,630.57 30,630.57 30,628.95 30,628.95 174.4K
17:21 30,625.67 30,630.51 30,625.67 30,630.51 440.9K
17:22 30,630.51 30,632.13 30,630.51 30,632.13 198.1K
17:23 30,630.51 30,631.22 30,626.29 30,626.29 341.9K
17:24 30,626.29 30,649.14 30,626.29 30,637.84 1,801.9K
17:25 30,639.46 30,654.11 30,639.46 30,652.47 777.1K
17:26 30,664.07 30,670.38 30,664.07 30,670.38 419.1K
17:27 30,678.44 30,683.39 30,678.44 30,683.11 3,473.4K
17:28 30,681.49 30,683.11 30,678.27 30,680.87 1,623.3K
17:29 30,682.48 30,684.10 30,677.64 30,682.48 293.3K
17:30 30,679.26 30,679.26 30,675.13 30,676.74 187.6K
17:31 30,673.52 30,684.09 30,673.52 30,684.09 337.3K
17:32 30,682.47 30,682.47 30,679.25 30,679.25 309.9K
17:33 30,677.63 30,677.63 30,677.63 30,677.63 204.4K
17:34 30,677.63 30,684.14 30,677.63 30,684.14 210.2K
17:35 30,700.28 30,700.28 30,697.05 30,698.66 6,258.3K
17:36 30,695.44 30,697.83 30,692.21 30,697.05 592.2K
17:37 30,697.05 30,697.05 30,697.05 30,697.05 184.8K
17:38 30,697.05 30,704.44 30,697.05 30,704.44 260.8K
17:39 30,706.05 30,706.05 30,703.73 30,703.73 213.7K
17:40 30,703.73 30,703.73 30,702.12 30,702.12 343.1K
17:41 30,702.12 30,702.12 30,695.56 30,695.56 478.0K
17:42 30,700.51 30,702.12 30,700.51 30,702.12 2,272.0K
17:43 30,702.12 30,710.06 30,702.12 30,708.45 217.2K
17:44 30,708.45 30,713.29 30,708.45 30,713.29 272.6K
17:45 30,713.29 30,714.90 30,707.71 30,710.94 353.7K
17:46 30,707.01 30,718.36 30,707.01 30,716.74 846.8K
17:47 30,713.52 30,717.63 30,713.52 30,717.63 680.5K
17:48 30,717.63 30,717.63 30,716.02 30,716.02 392.3K
17:49 30,719.24 30,719.24 30,712.71 30,712.71 399.4K
17:50 30,711.09 30,719.16 30,711.09 30,719.16 1,113.3K
17:51 30,721.27 30,727.73 30,721.27 30,727.73 479.1K
17:52 30,731.24 30,731.24 30,725.62 30,725.62 268.4K
17:53 30,725.62 30,727.23 30,719.16 30,719.16 1,516.9K
17:54 30,717.55 30,718.33 30,714.32 30,714.32 846.6K
17:55 30,712.71 30,714.40 30,709.48 30,714.40 154.4K
17:56 30,710.00 30,710.00 30,703.46 30,703.46 170.7K
17:57 30,706.69 30,710.00 30,705.08 30,710.00 210.4K
17:58 30,711.61 30,714.84 30,706.77 30,714.84 1,404.3K
17:59 30,706.69 30,706.69 30,703.46 30,706.69 427.6K
18:00 30,703.46 30,717.99 30,703.46 30,716.37 255.3K
18:01 30,716.37 30,716.37 30,716.37 30,716.37 699.7K
18:02 30,716.37 30,722.83 30,716.37 30,722.83 4,670.2K
18:03 30,727.67 30,748.02 30,727.67 30,735.73 4,659.3K
18:04 30,735.73 30,735.73 30,708.73 30,708.73 293.0K
18:05 30,712.95 30,712.95 30,712.95 30,712.95 64.4K
18:06 30,712.95 30,712.95 30,708.73 30,708.73 169.4K
18:07 30,708.73 30,710.29 30,707.06 30,707.06 274.9K
18:08 30,713.93 30,721.67 30,713.60 30,713.60 241.2K
18:09 30,708.68 30,708.68 30,708.68 30,708.68 3.6K
18:10 30,708.68 30,724.15 30,708.68 30,711.96 85.5K
18:11 30,708.11 30,711.34 30,708.11 30,710.63 279.8K
18:12 30,710.63 30,710.63 30,709.02 30,709.02 7.0K
18:13 30,702.56 30,707.40 30,702.56 30,707.40 364.5K
18:14 30,704.18 30,704.67 30,702.28 30,702.28 1,154.6K
18:15 30,705.50 30,709.02 30,705.50 30,709.02 310.6K
18:16 30,707.40 30,719.57 30,705.50 30,705.50 273.2K
18:17 30,705.50 30,710.45 30,703.89 30,710.45 416.6K
18:18 30,708.84 30,710.45 30,708.84 30,710.45 830.9K
18:19 30,708.78 30,708.78 30,708.78 30,708.78 365.8K
18:20 30,708.78 30,712.01 30,708.78 30,712.01 2,044.8K
18:21 30,707.12 30,708.73 30,703.21 30,703.21 596.5K
18:22 30,709.67 30,711.07 30,703.71 30,711.07 1,480.6K
18:23 30,719.75 30,720.66 30,718.35 30,718.35 138.6K
18:24 30,719.96 30,731.85 30,719.96 30,731.85 1,147.2K
18:25 30,731.85 30,742.41 30,731.85 30,740.79 607.2K
18:26 30,740.79 30,759.62 30,740.79 30,754.90 929.3K
18:27 30,753.29 30,754.90 30,753.29 30,754.90 484.1K
18:28 30,763.34 30,763.34 30,755.81 30,755.81 62.9K
18:29 30,755.81 30,755.81 30,755.11 30,755.11 979.8K
18:30 30,755.11 30,756.72 30,755.11 30,756.52 149.1K
18:31 30,756.52 30,757.43 30,755.81 30,755.81 63.8K
18:32 30,746.13 30,752.00 30,746.13 30,752.00 354.3K
18:33 30,752.70 30,761.06 30,752.70 30,756.84 103.7K
18:34 30,756.84 30,774.86 30,756.84 30,774.86 352.1K
18:35 30,773.95 30,778.97 30,766.79 30,778.97 2,334.2K
18:36 30,782.20 30,786.42 30,778.98 30,778.98 507.6K
18:37 30,787.78 30,787.78 30,786.87 30,786.87 348.2K
18:38 30,813.30 30,813.30 30,809.47 30,809.47 1,794.5K
18:39 30,814.76 30,814.76 30,806.69 30,813.03 511.5K
18:40 30,813.03 30,813.03 30,813.03 30,813.03 0.0K
18:51 30,801.81 30,801.81 30,801.81 30,801.81 10,810.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし