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 30,473.95 30,473.95 30,393.28 30,393.28 13.8K
09:51 30,393.28 30,393.28 30,393.28 30,393.28 0.0K
09:52 30,391.66 30,391.66 30,375.95 30,375.95 22.1K
09:53 30,375.95 30,375.95 30,299.33 30,299.33 1,555.0K
09:54 30,288.78 30,288.78 30,287.17 30,288.78 191.1K
09:55 30,288.78 30,288.78 30,288.78 30,288.78 55.1K
09:56 30,288.78 30,294.56 30,288.78 30,294.56 109.7K
09:57 30,294.56 30,294.56 30,215.80 30,215.80 68.9K
09:58 30,215.80 30,215.80 30,214.18 30,214.18 177.7K
09:59 30,190.94 30,209.88 30,190.94 30,209.88 307.6K
10:00 30,209.88 30,209.88 30,175.70 30,175.70 778.4K
10:01 30,175.70 30,181.29 30,175.70 30,181.29 252.0K
10:02 30,175.87 30,175.87 30,175.87 30,175.87 72.9K
10:03 30,175.87 30,177.98 30,175.87 30,176.22 1,124.9K
10:04 30,176.22 30,186.04 30,176.22 30,186.04 2,063.0K
10:05 30,190.88 30,209.67 30,190.88 30,209.67 257.5K
10:06 30,209.67 30,209.67 30,200.56 30,200.56 1,379.6K
10:07 30,202.17 30,214.56 30,202.17 30,214.56 177.3K
10:08 30,214.56 30,215.27 30,214.56 30,215.27 148.3K
10:09 30,207.09 30,208.70 30,207.09 30,207.09 62.6K
10:10 30,208.70 30,216.39 30,208.70 30,216.39 192.7K
10:11 30,219.20 30,219.20 30,217.59 30,219.20 61.2K
10:12 30,219.20 30,219.20 30,219.20 30,219.20 43.1K
10:13 30,219.20 30,219.20 30,212.17 30,212.17 54.0K
10:14 30,212.17 30,216.39 30,209.94 30,209.94 2,064.2K
10:15 30,209.94 30,209.94 30,194.47 30,196.08 29.8K
10:16 30,197.69 30,197.69 30,191.78 30,197.49 1,841.1K
10:17 30,202.33 30,202.33 30,186.80 30,188.42 274.9K
10:18 30,191.93 30,191.93 30,184.98 30,184.98 34.0K
10:19 30,184.98 30,184.98 30,180.14 30,184.98 75.9K
10:20 30,184.98 30,184.98 30,167.23 30,167.23 4,955.7K
10:21 30,167.23 30,167.23 30,146.93 30,146.93 2,191.6K
10:22 30,150.57 30,150.57 30,137.24 30,137.24 318.6K
10:23 30,143.75 30,143.75 30,132.45 30,133.36 2,658.2K
10:24 30,130.14 30,134.07 30,130.14 30,130.84 412.4K
10:25 30,130.84 30,130.84 30,119.29 30,122.52 64.1K
10:26 30,122.52 30,122.52 30,122.52 30,122.52 96.3K
10:27 30,123.22 30,138.46 30,123.22 30,137.75 333.0K
10:28 30,136.14 30,138.46 30,135.17 30,135.17 101.3K
10:29 30,133.56 30,144.02 30,133.56 30,142.41 1,147.0K
10:30 30,144.02 30,150.50 30,127.44 30,127.44 823.5K
10:31 30,122.75 30,122.75 30,103.10 30,103.10 9,458.5K
10:32 30,098.94 30,098.94 30,097.33 30,097.33 812.2K
10:33 30,098.94 30,102.17 30,097.33 30,097.33 89.1K
10:34 30,105.39 30,105.39 30,100.55 30,100.55 308.1K
10:35 30,096.48 30,098.51 30,093.67 30,098.51 61.6K
10:36 30,113.20 30,117.36 30,112.52 30,112.52 317.9K
10:37 30,115.33 30,118.56 30,115.33 30,118.56 836.4K
10:38 30,116.94 30,116.94 30,112.10 30,112.10 251.7K
10:39 30,112.10 30,112.10 30,112.10 30,112.10 90.2K
10:40 30,112.10 30,112.10 30,106.33 30,111.17 164.5K
10:41 30,117.88 30,124.33 30,117.88 30,122.72 688.7K
10:42 30,122.72 30,124.33 30,122.72 30,124.33 178.1K
10:43 30,125.74 30,127.56 30,124.33 30,127.56 263.0K
10:44 30,127.56 30,127.56 30,121.10 30,121.10 371.4K
10:45 30,113.04 30,122.09 30,113.04 30,122.09 1,958.2K
10:46 30,128.71 30,128.71 30,128.71 30,128.71 50.4K
10:47 30,128.46 30,128.46 30,122.68 30,122.68 574.7K
10:48 30,128.93 30,128.93 30,128.93 30,128.93 413.1K
10:49 30,126.29 30,126.29 30,091.21 30,091.21 16,090.8K
10:50 30,091.21 30,115.00 30,091.21 30,115.00 7,588.5K
10:51 30,119.90 30,122.39 30,119.90 30,122.39 286.2K
10:52 30,122.39 30,122.39 30,107.61 30,107.61 1,055.8K
10:53 30,107.61 30,110.83 30,104.38 30,110.83 2,384.5K
10:54 30,106.28 30,118.70 30,105.58 30,118.70 147.9K
10:55 30,123.54 30,125.16 30,123.54 30,123.75 37.1K
10:56 30,114.69 30,114.69 30,096.51 30,110.41 2,448.0K
10:57 30,115.25 30,140.56 30,115.25 30,139.86 253.5K
10:58 30,153.02 30,153.02 30,147.19 30,147.19 138.8K
10:59 30,152.03 30,162.91 30,149.36 30,149.36 6,362.0K
11:00 30,140.30 30,140.30 30,138.69 30,138.69 39.7K
11:01 30,143.53 30,179.37 30,143.53 30,179.37 6,971.4K
11:02 30,182.59 30,183.50 30,181.59 30,183.50 761.2K
11:03 30,183.50 30,185.12 30,183.50 30,185.12 6.9K
11:04 30,185.12 30,185.48 30,179.02 30,185.48 847.1K
11:05 30,185.48 30,185.48 30,182.25 30,183.86 146.7K
11:06 30,183.86 30,193.71 30,183.86 30,187.25 137.2K
11:07 30,192.09 30,192.09 30,174.18 30,174.18 132.8K
11:08 30,169.34 30,169.34 30,156.21 30,165.90 166.0K
11:09 30,165.90 30,165.90 30,165.90 30,165.90 476.9K
11:10 30,185.59 30,187.20 30,185.59 30,187.20 242.8K
11:11 30,198.75 30,200.36 30,198.75 30,200.36 937.9K
11:12 30,200.36 30,203.59 30,200.36 30,203.59 802.1K
11:13 30,203.59 30,203.59 30,203.59 30,203.59 13.8K
11:14 30,200.36 30,203.17 30,200.36 30,203.17 28.7K
11:15 30,203.17 30,203.17 30,201.56 30,201.56 228.8K
11:16 30,203.17 30,203.17 30,201.56 30,202.73 51.9K
11:17 30,204.35 30,216.14 30,204.35 30,216.14 5,696.4K
11:18 30,216.14 30,217.75 30,216.14 30,216.84 295.1K
11:19 30,202.57 30,202.57 30,196.12 30,201.51 227.8K
11:20 30,198.69 30,198.69 30,196.35 30,196.35 152.7K
11:21 30,196.35 30,199.57 30,196.35 30,199.57 62.2K
11:22 30,199.57 30,202.80 30,196.35 30,196.35 269.7K
11:23 30,197.96 30,197.96 30,197.96 30,197.96 48.4K
11:24 30,194.73 30,194.73 30,188.96 30,188.96 53.6K
11:25 30,197.96 30,197.96 30,197.08 30,197.08 53.9K
11:26 30,189.01 30,190.42 30,187.14 30,187.14 391.5K
11:27 30,187.14 30,187.14 30,185.52 30,187.14 457.9K
11:28 30,185.52 30,185.52 30,172.82 30,179.28 365.3K
11:29 30,182.50 30,182.50 30,181.80 30,181.80 7.6K
11:30 30,181.80 30,181.80 30,177.40 30,177.40 697.0K
11:31 30,180.62 30,180.62 30,179.01 30,180.62 457.5K
11:32 30,180.62 30,181.74 30,180.62 30,181.74 1,601.9K
11:33 30,186.58 30,186.58 30,186.58 30,186.58 71.8K
11:34 30,186.58 30,186.58 30,186.58 30,186.58 124.5K
11:35 30,183.60 30,187.32 30,183.60 30,187.32 214.9K
11:36 30,187.32 30,187.32 30,186.62 30,186.62 14.5K
11:37 30,186.62 30,192.39 30,186.62 30,190.78 93.1K
11:38 30,190.78 30,190.78 30,190.78 30,190.78 14.5K
11:39 30,190.78 30,190.78 30,187.55 30,187.55 46.7K
11:40 30,188.25 30,193.10 30,188.25 30,193.10 3,483.8K
11:41 30,193.10 30,193.10 30,189.87 30,189.87 117.2K
11:42 30,191.48 30,193.10 30,188.17 30,188.17 230.3K
11:43 30,186.56 30,186.56 30,186.56 30,186.56 485.6K
11:44 30,167.33 30,170.35 30,167.33 30,170.35 122.7K
11:45 30,170.35 30,170.35 30,170.35 30,170.35 35.9K
11:46 30,153.94 30,165.26 30,153.94 30,165.26 326.0K
11:47 30,163.65 30,164.38 30,162.77 30,164.38 149.5K
11:48 30,164.38 30,166.93 30,164.38 30,166.93 49.1K
11:49 30,166.93 30,180.00 30,166.93 30,180.00 86.8K
11:50 30,180.00 30,180.00 30,178.38 30,178.38 13.8K
11:51 30,176.77 30,177.47 30,176.77 30,177.47 8.9K
11:52 30,177.47 30,179.09 30,177.47 30,179.09 55.3K
11:53 30,179.09 30,182.11 30,176.77 30,182.11 145.4K
11:54 30,178.88 30,178.88 30,178.88 30,178.88 241.9K
11:55 30,182.16 30,182.16 30,182.16 30,182.16 64.4K
11:56 30,173.02 30,173.72 30,173.02 30,173.02 620.1K
11:57 30,171.41 30,177.74 30,171.41 30,177.74 99.0K
11:58 30,178.44 30,178.44 30,178.44 30,178.44 24.0K
11:59 30,180.05 30,180.05 30,180.05 30,180.05 125.1K
12:00 30,180.05 30,180.05 30,173.72 30,173.72 389.2K
12:01 30,175.39 30,176.80 30,175.39 30,176.80 36.7K
12:02 30,176.80 30,177.01 30,175.60 30,175.60 49.2K
12:03 30,175.60 30,175.60 30,175.60 30,175.60 220.2K
12:04 30,177.21 30,177.21 30,164.05 30,164.05 246.9K
12:05 30,168.89 30,168.89 30,162.44 30,162.44 380.2K
12:06 30,167.28 30,167.49 30,164.91 30,164.91 201.3K
12:07 30,164.91 30,164.91 30,164.20 30,164.91 209.4K
12:08 30,166.52 30,168.13 30,164.85 30,164.85 298.9K
12:09 30,167.17 30,167.17 30,167.17 30,167.17 280.6K
12:10 30,167.17 30,167.17 30,158.94 30,158.94 294.6K
12:11 30,158.94 30,168.78 30,158.94 30,168.78 489.3K
12:12 30,168.78 30,168.78 30,163.03 30,163.03 1,267.9K
12:13 30,167.87 30,169.49 30,166.67 30,166.67 980.1K
12:14 30,168.29 30,170.40 30,168.29 30,170.40 11,590.9K
12:15 30,185.23 30,185.23 30,173.68 30,173.68 329.0K
12:16 30,174.38 30,174.38 30,174.38 30,174.38 537.9K
12:17 30,174.38 30,177.61 30,174.38 30,177.61 921.1K
12:18 30,177.61 30,185.73 30,177.61 30,182.01 410.9K
12:19 30,191.69 30,191.69 30,191.69 30,191.69 1,781.3K
12:20 30,191.69 30,191.69 30,191.69 30,191.69 1,295.9K
12:21 30,191.69 30,191.69 30,190.08 30,191.69 293.5K
12:22 30,191.69 30,191.69 30,190.08 30,191.69 706.9K
12:23 30,174.11 30,177.34 30,174.11 30,177.34 1,826.3K
12:24 30,182.18 30,197.01 30,180.56 30,197.01 1,255.9K
12:25 30,197.01 30,197.01 30,195.39 30,197.01 1,262.2K
12:26 30,200.23 30,203.46 30,200.23 30,201.85 575.8K
12:27 30,208.30 30,217.98 30,205.07 30,217.98 5,840.2K
12:28 30,216.37 30,216.37 30,209.92 30,209.92 274.9K
12:29 30,213.35 30,214.76 30,213.14 30,213.14 516.0K
12:30 30,213.14 30,219.60 30,213.14 30,219.60 1,578.5K
12:31 30,216.37 30,216.37 30,207.60 30,208.30 470.3K
12:32 30,209.92 30,209.92 30,202.61 30,203.32 899.4K
12:33 30,205.07 30,205.07 30,201.85 30,201.85 1,452.1K
12:34 30,205.07 30,205.07 30,199.53 30,199.53 659.8K
12:35 30,202.76 30,202.76 30,196.30 30,196.30 279.0K
12:36 30,198.83 30,201.85 30,195.34 30,195.34 788.9K
12:37 30,201.79 30,201.79 30,198.57 30,198.57 621.6K
12:38 30,201.79 30,219.12 30,201.79 30,219.12 408.5K
12:39 30,219.12 30,228.80 30,219.12 30,228.80 884.3K
12:40 30,230.41 30,232.02 30,228.80 30,231.11 406.9K
12:41 30,237.65 30,237.65 30,230.41 30,230.41 327.0K
12:42 30,223.37 30,223.37 30,221.75 30,221.83 364.6K
12:43 30,226.67 30,226.67 30,223.45 30,223.45 259.6K
12:44 30,223.45 30,236.57 30,223.45 30,226.73 380.6K
12:45 30,225.11 30,225.11 30,212.21 30,212.21 1,110.1K
12:46 30,192.53 30,192.53 30,190.43 30,192.04 1,555.7K
12:47 30,201.97 30,201.97 30,183.38 30,183.38 326.5K
12:48 30,189.83 30,191.45 30,188.84 30,188.84 816.5K
12:49 30,188.92 30,207.09 30,188.92 30,207.09 748.7K
12:50 30,210.32 30,210.32 30,198.77 30,210.32 755.4K
12:51 30,215.16 30,215.16 30,211.93 30,211.93 583.5K
12:52 30,208.70 30,208.70 30,192.28 30,192.28 3,044.7K
12:53 30,191.58 30,191.58 30,180.12 30,180.12 1,349.5K
12:54 30,156.32 30,164.47 30,156.32 30,162.85 7,679.5K
12:55 30,146.45 30,146.45 30,146.45 30,146.45 613.6K
12:56 30,146.45 30,166.41 30,146.45 30,166.41 1,173.8K
12:57 30,168.02 30,168.02 30,161.77 30,163.88 554.1K
12:58 30,163.88 30,163.88 30,144.52 30,144.52 8,182.5K
12:59 30,144.52 30,144.52 30,139.79 30,142.81 1,279.4K
13:00 30,146.03 30,146.03 30,142.81 30,144.42 325.7K
13:01 30,149.26 30,149.26 30,149.26 30,149.26 719.7K
13:02 30,158.55 30,162.69 30,158.55 30,159.46 1,781.2K
13:03 30,157.85 30,158.26 30,153.42 30,158.26 316.9K
13:04 30,171.43 30,171.43 30,168.82 30,168.82 266.5K
13:05 30,168.82 30,168.82 30,161.28 30,164.51 252.2K
13:06 30,162.11 30,169.27 30,157.27 30,169.27 2,233.8K
13:07 30,166.04 30,170.88 30,166.04 30,169.14 425.8K
13:08 30,167.53 30,167.53 30,164.30 30,165.92 281.7K
13:09 30,169.14 30,169.14 30,146.36 30,146.36 866.9K
13:10 30,146.36 30,149.59 30,146.36 30,149.59 913.4K
13:11 30,156.30 30,157.91 30,153.07 30,153.07 244.6K
13:12 30,154.68 30,167.34 30,154.18 30,154.18 229.4K
13:13 30,155.85 30,157.46 30,150.93 30,150.93 592.0K
13:14 30,152.54 30,157.38 30,152.54 30,157.38 339.0K
13:15 30,156.88 30,158.50 30,156.88 30,158.50 293.7K
13:16 30,138.81 30,144.25 30,130.80 30,134.03 470.8K
13:17 30,134.03 30,134.03 30,128.25 30,128.25 722.6K
13:18 30,128.25 30,129.66 30,128.25 30,129.66 296.3K
13:19 30,129.66 30,129.66 30,118.88 30,118.88 868.5K
13:20 30,118.88 30,124.42 30,118.88 30,124.42 479.9K
13:21 30,124.42 30,124.42 30,114.04 30,114.04 492.0K
13:22 30,114.04 30,117.26 30,114.04 30,117.26 256.0K
13:23 30,117.26 30,117.26 30,114.04 30,114.04 297.5K
13:24 30,115.65 30,123.72 30,114.04 30,123.72 678.0K
13:25 30,123.04 30,123.04 30,118.20 30,118.20 548.5K
13:26 30,119.81 30,121.51 30,119.81 30,121.51 429.0K
13:27 30,119.89 30,127.96 30,119.89 30,127.96 331.9K
13:28 30,121.69 30,127.23 30,121.69 30,123.07 493.6K
13:29 30,119.79 30,123.02 30,117.19 30,117.19 399.0K
13:30 30,117.19 30,117.19 30,107.01 30,107.01 392.3K
13:31 30,110.73 30,122.73 30,107.22 30,122.73 329.8K
13:32 30,114.46 30,120.63 30,114.46 30,120.63 485.6K
13:33 30,120.63 30,120.63 30,115.17 30,115.17 292.2K
13:34 30,127.83 30,141.17 30,127.83 30,141.17 599.2K
13:35 30,141.17 30,141.87 30,141.17 30,141.87 209.3K
13:36 30,140.37 30,140.37 30,119.79 30,119.79 879.9K
13:37 30,121.41 30,127.97 30,121.41 30,127.97 389.6K
13:38 30,126.36 30,127.97 30,121.41 30,121.41 444.1K
13:39 30,114.95 30,119.79 30,114.95 30,114.95 830.0K
13:40 30,114.95 30,114.95 30,109.18 30,112.90 316.1K
13:41 30,114.51 30,117.74 30,114.51 30,117.74 602.7K
13:42 30,117.74 30,127.16 30,115.87 30,127.16 1,318.5K
13:43 30,125.55 30,147.50 30,125.55 30,147.50 550.4K
13:44 30,150.31 30,150.31 30,143.10 30,143.10 296.7K
13:45 30,148.43 30,152.39 30,144.94 30,152.39 1,635.5K
13:46 30,154.00 30,157.23 30,154.00 30,157.23 298.1K
13:47 30,153.01 30,159.54 30,153.01 30,159.54 269.7K
13:48 30,154.70 30,154.70 30,148.66 30,150.28 1,337.8K
13:49 30,148.66 30,148.66 30,144.09 30,144.09 382.7K
13:50 30,140.86 30,140.86 30,136.02 30,136.02 1,550.7K
13:51 30,123.94 30,123.94 30,122.33 30,122.33 1,603.5K
13:52 30,120.71 30,122.27 30,115.82 30,115.82 650.6K
13:53 30,117.43 30,125.50 30,117.43 30,125.50 602.0K
13:54 30,135.18 30,138.41 30,135.18 30,138.41 1,156.6K
13:55 30,143.33 30,144.89 30,141.66 30,144.89 1,608.4K
13:56 30,136.82 30,137.73 30,118.68 30,118.68 386.8K
13:57 30,118.68 30,138.20 30,118.68 30,133.36 217.2K
13:58 30,134.98 30,166.39 30,134.98 30,157.54 305.1K
13:59 30,162.38 30,162.38 30,160.76 30,162.38 395.1K
14:00 30,170.58 30,170.58 30,170.58 30,170.58 148.7K
14:01 30,168.97 30,168.97 30,147.99 30,147.99 3,911.1K
14:02 30,151.22 30,151.92 30,147.08 30,147.08 627.0K
14:03 30,147.08 30,148.69 30,147.08 30,148.69 92.4K
14:04 30,145.47 30,145.47 30,145.47 30,145.47 43.8K
14:05 30,145.47 30,147.08 30,145.41 30,145.41 101.8K
14:06 30,147.03 30,158.32 30,147.03 30,158.32 242.9K
14:07 30,156.71 30,163.27 30,156.71 30,163.27 197.2K
14:08 30,163.27 30,163.27 30,160.04 30,160.04 41.5K
14:09 30,161.66 30,164.88 30,156.91 30,156.91 252.2K
14:10 30,156.91 30,156.91 30,153.69 30,153.69 63.1K
14:11 30,153.69 30,158.13 30,150.16 30,158.13 25.9K
14:12 30,158.13 30,158.13 30,156.52 30,156.52 20.8K
14:13 30,154.91 30,154.91 30,154.20 30,154.20 104.5K
14:14 30,154.20 30,154.20 30,150.98 30,154.20 159.2K
14:15 30,152.59 30,152.59 30,149.36 30,151.68 402.1K
14:16 30,154.91 30,158.13 30,154.91 30,158.13 18.2K
14:17 30,158.13 30,158.13 30,152.59 30,152.59 450.6K
14:18 30,159.04 30,167.11 30,159.04 30,165.50 1,066.9K
14:19 30,162.27 30,165.50 30,162.27 30,165.50 132.5K
14:20 30,165.50 30,165.50 30,150.87 30,150.87 578.3K
14:21 30,149.99 30,153.21 30,149.99 30,152.30 556.9K
14:22 30,152.30 30,168.69 30,152.30 30,168.69 56.9K
14:23 30,168.69 30,168.69 30,164.76 30,164.76 462.6K
14:24 30,164.76 30,164.76 30,160.60 30,160.60 541.9K
14:25 30,160.60 30,160.60 30,160.60 30,160.60 69.3K
14:26 30,160.60 30,171.22 30,160.60 30,171.22 459.6K
14:27 30,171.22 30,179.28 30,171.22 30,179.28 1,636.2K
14:28 30,179.28 30,179.28 30,179.28 30,179.28 104.0K
14:29 30,179.28 30,179.28 30,167.70 30,167.70 1,352.5K
14:30 30,169.11 30,170.22 30,147.52 30,147.52 2,358.6K
14:31 30,151.45 30,151.45 30,149.13 30,149.13 869.7K
14:32 30,149.83 30,163.19 30,149.83 30,161.37 779.7K
14:33 30,161.37 30,178.21 30,161.37 30,178.21 642.0K
14:34 30,171.76 30,178.21 30,166.92 30,166.92 971.0K
14:35 30,172.87 30,182.56 30,161.58 30,182.56 2,501.0K
14:36 30,177.72 30,177.72 30,163.94 30,163.94 3,523.7K
14:37 30,169.48 30,169.48 30,169.28 30,169.28 106.1K
14:38 30,170.89 30,173.00 30,169.07 30,169.07 358.2K
14:39 30,165.84 30,169.07 30,164.23 30,164.23 1,170.3K
14:40 30,170.68 30,170.68 30,169.07 30,169.07 124.9K
14:41 30,169.07 30,169.07 30,169.07 30,169.07 0.0K
14:42 30,169.07 30,170.68 30,165.84 30,170.68 1,034.4K
14:43 30,170.68 30,183.75 30,170.68 30,183.75 23.3K
14:44 30,183.75 30,183.75 30,176.10 30,176.10 14.5K
14:45 30,176.10 30,180.74 30,175.89 30,180.74 757.2K
14:46 30,183.81 30,183.81 30,180.59 30,180.59 818.5K
14:47 30,180.59 30,180.59 30,158.00 30,161.22 1,262.3K
14:48 30,159.61 30,159.61 30,132.75 30,132.75 3,283.4K
14:49 30,131.14 30,139.21 30,131.14 30,139.21 705.8K
14:50 30,126.57 30,133.73 30,126.57 30,133.52 221.4K
14:51 30,156.79 30,231.14 30,156.79 30,231.14 7,253.0K
14:52 30,235.24 30,236.60 30,234.54 30,236.60 2,245.3K
14:53 30,246.58 30,246.58 30,229.68 30,240.97 2,247.8K
14:54 30,245.81 30,245.81 30,232.90 30,240.87 1,656.7K
14:55 30,244.80 30,255.36 30,244.80 30,255.36 975.9K
14:56 30,255.36 30,258.59 30,255.36 30,258.59 1,451.5K
14:57 30,263.43 30,263.43 30,247.29 30,251.43 1,294.0K
14:58 30,243.36 30,244.97 30,241.46 30,241.46 1,003.0K
14:59 30,231.56 30,231.56 30,231.56 30,231.56 216.9K
15:00 30,229.95 30,241.24 30,229.95 30,236.40 1,310.0K
15:01 30,241.24 30,241.24 30,235.47 30,235.47 557.2K
15:02 30,240.31 30,254.13 30,240.31 30,247.18 454.5K
15:03 30,247.18 30,258.04 30,247.18 30,258.04 1,019.7K
15:04 30,251.44 30,265.10 30,251.44 30,265.10 1,121.4K
15:05 30,265.10 30,268.33 30,265.10 30,268.33 805.9K
15:06 30,268.33 30,277.85 30,268.33 30,271.76 3,649.1K
15:07 30,268.48 30,296.28 30,268.48 30,296.28 1,743.3K
15:08 30,295.79 30,302.24 30,290.69 30,290.69 726.2K
15:09 30,298.84 30,299.96 30,294.21 30,299.96 6,241.5K
15:10 30,291.48 30,295.20 30,288.75 30,288.75 1,050.7K
15:11 30,293.59 30,293.59 30,283.33 30,283.33 453.0K
15:12 30,284.94 30,284.94 30,280.02 30,280.02 1,124.3K
15:13 30,280.02 30,280.02 30,273.82 30,278.74 2,145.5K
15:14 30,278.74 30,289.54 30,278.74 30,286.31 70.8K
15:15 30,284.70 30,294.38 30,284.70 30,294.38 904.1K
15:16 30,300.71 30,303.94 30,294.38 30,294.38 609.0K
15:17 30,294.38 30,294.38 30,282.83 30,282.83 2.2K
15:18 30,290.90 30,294.13 30,290.90 30,290.90 536.7K
15:19 30,290.90 30,297.35 30,290.90 30,297.35 584.8K
15:20 30,305.30 30,308.52 30,305.30 30,308.52 72.6K
15:21 30,306.91 30,307.61 30,304.80 30,307.61 493.7K
15:22 30,307.61 30,307.61 30,292.78 30,292.78 609.6K
15:23 30,289.56 30,289.56 30,279.88 30,279.88 208.7K
15:24 30,287.94 30,287.94 30,286.33 30,286.33 487.1K
15:25 30,286.33 30,293.07 30,286.33 30,293.07 557.6K
15:26 30,293.07 30,293.07 30,289.85 30,289.85 48.7K
15:27 30,289.85 30,289.85 30,289.85 30,289.85 522.0K
15:28 30,289.85 30,293.07 30,288.23 30,288.23 556.9K
15:29 30,286.62 30,286.62 30,283.81 30,283.81 164.7K
15:30 30,291.87 30,299.94 30,291.87 30,299.94 619.7K
15:31 30,298.33 30,306.40 30,298.33 30,306.40 1,025.2K
15:32 30,309.62 30,331.53 30,309.62 30,329.92 4,342.2K
15:33 30,334.08 30,347.06 30,326.51 30,347.06 2,727.8K
15:34 30,352.83 30,362.51 30,352.83 30,360.90 257.9K
15:35 30,365.74 30,368.29 30,365.74 30,368.29 611.3K
15:36 30,371.52 30,374.06 30,368.73 30,368.73 1,735.4K
15:37 30,367.11 30,367.11 30,349.36 30,355.82 2,407.1K
15:38 30,367.39 30,378.91 30,367.39 30,378.91 2,037.3K
15:39 30,368.98 30,368.98 30,366.43 30,366.43 447.8K
15:40 30,376.36 30,376.36 30,369.91 30,373.14 482.3K
15:41 30,373.14 30,373.14 30,359.04 30,359.04 565.0K
15:42 30,360.37 30,360.37 30,358.96 30,358.96 311.4K
15:43 30,358.96 30,358.96 30,358.96 30,358.96 160.5K
15:44 30,362.19 30,389.09 30,362.19 30,384.87 652.1K
15:45 30,384.87 30,389.71 30,384.87 30,389.71 544.5K
15:46 30,389.71 30,394.55 30,389.71 30,394.55 1,362.6K
15:47 30,394.55 30,394.55 30,394.55 30,394.55 160.7K
15:48 30,399.39 30,399.39 30,394.55 30,394.55 929.1K
15:49 30,396.16 30,399.39 30,396.16 30,399.39 493.5K
15:50 30,399.39 30,409.07 30,399.14 30,399.14 1,358.8K
15:51 30,402.36 30,402.36 30,387.84 30,391.07 2,343.0K
15:52 30,389.74 30,402.65 30,389.74 30,402.65 413.1K
15:53 30,402.65 30,404.27 30,392.97 30,392.97 321.6K
15:54 30,397.81 30,401.04 30,396.20 30,401.04 985.9K
15:55 30,406.81 30,408.43 30,397.13 30,403.59 900.7K
15:56 30,406.81 30,407.75 30,406.81 30,407.75 1,074.0K
15:57 30,414.20 30,414.20 30,404.52 30,404.52 321.6K
15:58 30,409.36 30,414.20 30,409.36 30,414.20 622.5K
15:59 30,414.20 30,414.20 30,406.13 30,412.59 859.9K
16:00 30,410.97 30,410.97 30,407.25 30,410.48 1,155.0K
16:01 30,395.79 30,395.79 30,392.57 30,395.79 1,077.9K
16:02 30,399.52 30,401.13 30,393.06 30,393.06 288.0K
16:03 30,393.06 30,397.90 30,393.06 30,394.68 1,481.9K
16:04 30,404.94 30,404.94 30,401.00 30,401.00 229.4K
16:05 30,401.00 30,402.62 30,401.00 30,401.21 366.2K
16:06 30,401.21 30,403.53 30,401.21 30,403.53 567.0K
16:07 30,391.98 30,395.21 30,390.37 30,395.21 629.7K
16:08 30,395.21 30,395.21 30,393.80 30,393.80 857.1K
16:09 30,387.35 30,395.41 30,387.35 30,395.41 2,387.8K
16:10 30,397.03 30,397.03 30,390.57 30,393.80 1,139.9K
16:11 30,397.03 30,397.03 30,392.19 30,392.19 796.1K
16:12 30,397.03 30,397.03 30,390.57 30,392.19 1,118.7K
16:13 30,392.19 30,398.64 30,392.19 30,395.41 300.7K
16:14 30,397.03 30,397.03 30,397.03 30,397.03 349.7K
16:15 30,395.41 30,398.93 30,395.41 30,398.93 462.6K
16:16 30,391.54 30,394.77 30,391.54 30,394.77 305.1K
16:17 30,391.54 30,391.54 30,391.54 30,391.54 874.1K
16:18 30,393.16 30,393.16 30,391.54 30,393.16 998.6K
16:19 30,390.58 30,390.58 30,390.58 30,390.58 18.1K
16:20 30,390.58 30,390.58 30,388.96 30,388.96 898.6K
16:21 30,388.96 30,390.58 30,388.96 30,390.58 489.5K
16:22 30,387.35 30,387.35 30,387.35 30,387.35 125.9K
16:23 30,388.96 30,393.80 30,387.35 30,387.35 378.4K
16:24 30,390.58 30,390.58 30,388.96 30,388.96 664.4K
16:25 30,388.96 30,388.96 30,383.19 30,384.80 16.2K
16:26 30,381.58 30,385.74 30,379.96 30,385.74 1,266.0K
16:27 30,385.74 30,385.74 30,384.12 30,385.74 1,824.5K
16:28 30,384.12 30,390.58 30,384.12 30,390.58 559.9K
16:29 30,390.58 30,392.89 30,390.58 30,392.89 253.1K
16:30 30,392.89 30,392.89 30,392.89 30,392.89 664.4K
16:31 30,392.89 30,392.89 30,388.05 30,388.05 14.0K
16:32 30,391.28 30,391.28 30,388.05 30,389.67 461.5K
16:33 30,389.67 30,392.89 30,387.12 30,387.12 425.7K
16:34 30,387.12 30,387.12 30,387.12 30,387.12 28.0K
16:35 30,387.12 30,387.12 30,377.44 30,383.89 2,530.6K
16:36 30,385.51 30,387.12 30,385.51 30,387.12 748.3K
16:37 30,380.67 30,388.79 30,380.67 30,388.79 242.9K
16:38 30,385.56 30,387.17 30,385.56 30,385.56 3,243.5K
16:39 30,383.95 30,385.56 30,383.95 30,385.56 1,440.0K
16:40 30,385.56 30,385.56 30,382.33 30,382.33 258.6K
16:41 30,385.56 30,387.17 30,368.24 30,368.24 941.1K
16:42 30,391.33 30,391.33 30,389.72 30,391.33 2,200.9K
16:43 30,391.33 30,392.95 30,391.33 30,392.95 97.9K
16:44 30,392.95 30,392.95 30,392.95 30,392.95 468.5K
16:45 30,392.95 30,394.56 30,378.21 30,378.21 497.3K
16:46 30,382.28 30,382.28 30,371.73 30,371.73 1,939.3K
16:47 30,371.73 30,371.73 30,371.73 30,371.73 328.6K
16:48 30,372.23 30,372.23 30,368.92 30,368.92 883.7K
16:49 30,370.53 30,373.76 30,367.30 30,367.30 875.6K
16:50 30,373.76 30,373.76 30,373.76 30,373.76 1,309.3K
16:51 30,373.76 30,373.76 30,370.53 30,372.15 447.6K
16:52 30,372.15 30,372.15 30,368.92 30,372.15 755.1K
16:53 30,372.15 30,372.15 30,369.83 30,371.44 473.6K
16:54 30,373.06 30,373.06 30,372.35 30,372.35 394.1K
16:55 30,372.35 30,372.35 30,365.90 30,365.90 258.6K
16:56 30,365.90 30,368.42 30,365.90 30,366.81 217.8K
16:57 30,370.04 30,370.04 30,368.42 30,370.04 692.3K
16:58 30,366.81 30,368.42 30,365.20 30,365.20 123.1K
16:59 30,366.81 30,368.42 30,340.40 30,340.40 432.2K
17:00 30,342.01 30,343.62 30,338.78 30,338.78 1,216.7K
17:01 30,338.78 30,341.59 30,338.78 30,341.59 133.5K
17:02 30,350.60 30,350.60 30,348.98 30,348.98 560.1K
17:03 30,348.98 30,352.70 30,348.98 30,352.70 540.0K
17:04 30,351.09 30,352.70 30,349.48 30,349.48 1,803.5K
17:05 30,349.48 30,354.32 30,347.86 30,352.70 581.9K
17:06 30,354.32 30,354.32 30,351.09 30,351.09 566.5K
17:07 30,352.70 30,354.32 30,350.80 30,351.04 216.4K
17:08 30,347.81 30,349.42 30,347.81 30,349.42 230.8K
17:09 30,352.65 30,352.65 30,351.04 30,351.04 888.2K
17:10 30,352.65 30,352.65 30,351.04 30,351.04 1,028.3K
17:11 30,354.26 30,355.88 30,354.26 30,354.26 1,455.2K
17:12 30,354.26 30,354.26 30,354.26 30,354.26 797.6K
17:13 30,352.65 30,354.26 30,352.65 30,354.26 209.9K
17:14 30,354.26 30,355.88 30,348.49 30,348.49 505.3K
17:15 30,346.59 30,346.59 30,344.97 30,344.97 477.8K
17:16 30,344.97 30,344.97 30,343.36 30,343.36 90.9K
17:17 30,343.36 30,348.20 30,343.36 30,346.59 1,903.3K
17:18 30,348.20 30,352.42 30,332.73 30,332.73 814.6K
17:19 30,334.34 30,347.25 30,334.34 30,347.25 5,013.1K
17:20 30,347.25 30,377.78 30,347.25 30,377.78 4,381.7K
17:21 30,379.40 30,379.40 30,377.78 30,377.78 1,177.6K
17:22 30,379.40 30,385.17 30,377.78 30,385.17 162.0K
17:23 30,385.17 30,385.20 30,382.85 30,385.20 428.7K
17:24 30,390.04 30,390.04 30,381.92 30,381.92 9,013.4K
17:25 30,373.85 30,378.69 30,370.62 30,370.62 314.5K
17:26 30,370.62 30,383.53 30,370.62 30,383.53 441.5K
17:27 30,381.92 30,389.98 30,381.92 30,389.98 807.0K
17:28 30,394.82 30,412.57 30,391.60 30,391.60 6,068.7K
17:29 30,399.67 30,411.46 30,399.67 30,411.46 1,202.9K
17:30 30,413.07 30,413.07 30,408.23 30,408.23 1,454.9K
17:31 30,408.23 30,422.54 30,408.23 30,417.70 1,397.0K
17:32 30,422.54 30,432.22 30,401.57 30,401.57 7,442.0K
17:33 30,416.09 30,416.09 30,404.30 30,404.98 5,790.3K
17:34 30,404.98 30,418.16 30,404.98 30,416.55 401.6K
17:35 30,419.77 30,421.39 30,418.16 30,418.16 941.3K
17:36 30,418.16 30,421.39 30,418.16 30,421.39 1,561.2K
17:37 30,419.77 30,421.26 30,419.77 30,421.26 99.4K
17:38 30,416.42 30,419.65 30,411.58 30,411.58 934.4K
17:39 30,409.97 30,416.42 30,409.97 30,415.72 3,690.9K
17:40 30,418.94 30,418.94 30,405.78 30,405.78 4,042.6K
17:41 30,405.78 30,405.78 30,405.78 30,405.78 357.9K
17:42 30,405.78 30,407.39 30,405.78 30,405.78 1,270.7K
17:43 30,405.78 30,421.92 30,405.78 30,421.92 2,275.6K
17:44 30,425.14 30,442.89 30,425.14 30,442.89 9,264.2K
17:45 30,454.93 30,464.17 30,454.93 30,464.17 1,283.0K
17:46 30,464.17 30,475.72 30,464.17 30,469.27 1,356.8K
17:47 30,469.27 30,469.66 30,469.27 30,469.66 285.3K
17:48 30,476.12 30,476.12 30,471.28 30,474.51 1,367.9K
17:49 30,477.53 30,500.11 30,477.53 30,500.11 6,525.8K
17:50 30,504.96 30,504.96 30,496.89 30,496.89 1,724.4K
17:51 30,496.89 30,504.96 30,496.89 30,497.30 3,855.0K
17:52 30,502.14 30,502.14 30,497.30 30,497.30 2,486.1K
17:53 30,497.30 30,505.37 30,494.08 30,505.37 1,081.5K
17:54 30,502.14 30,507.92 30,502.14 30,507.92 542.4K
17:55 30,511.14 30,515.55 30,505.87 30,505.87 2,340.4K
17:56 30,505.87 30,515.55 30,505.87 30,515.55 530.7K
17:57 30,515.55 30,515.55 30,512.32 30,512.32 2,049.0K
17:58 30,513.52 30,515.13 30,511.91 30,511.91 2,900.2K
17:59 30,513.52 30,513.52 30,492.08 30,492.08 937.6K
18:00 30,459.81 30,491.88 30,459.81 30,488.65 5,621.5K
18:01 30,484.72 30,500.49 30,484.72 30,500.49 70.5K
18:02 30,500.49 30,500.49 30,491.05 30,492.66 803.2K
18:03 30,482.98 30,499.11 30,482.98 30,499.11 1,834.2K
18:04 30,497.50 30,497.50 30,497.50 30,497.50 635.2K
18:05 30,491.05 30,491.05 30,489.35 30,489.35 1,862.2K
18:06 30,489.35 30,496.40 30,489.35 30,496.40 2,294.5K
18:07 30,498.01 30,499.04 30,495.76 30,495.76 551.3K
18:08 30,511.89 30,521.83 30,511.89 30,520.22 1,325.2K
18:09 30,525.11 30,525.11 30,515.43 30,515.43 90.8K
18:10 30,535.05 30,540.33 30,531.53 30,537.98 718.3K
18:11 30,537.98 30,537.98 30,525.28 30,525.28 1,820.8K
18:12 30,534.55 30,547.03 30,528.10 30,547.03 438.5K
18:13 30,542.19 30,543.95 30,534.01 30,534.01 523.8K
18:14 30,534.01 30,540.91 30,534.01 30,539.30 432.3K
18:15 30,539.30 30,540.74 30,536.77 30,540.74 493.4K
18:16 30,510.80 30,517.25 30,510.80 30,512.41 229.0K
18:17 30,519.17 30,525.62 30,519.17 30,525.62 3,205.0K
18:18 30,520.78 30,525.62 30,519.17 30,525.62 315.1K
18:19 30,520.78 30,526.36 30,510.65 30,526.36 743.3K
18:20 30,529.65 30,531.99 30,502.45 30,505.68 2,309.2K
18:21 30,505.97 30,520.57 30,504.43 30,520.57 1,189.9K
18:22 30,499.38 30,502.66 30,491.61 30,491.61 675.1K
18:23 30,501.85 30,501.85 30,495.39 30,495.39 1,189.4K
18:24 30,501.85 30,503.46 30,498.62 30,498.62 84.6K
18:25 30,498.62 30,498.62 30,495.39 30,495.39 1,085.6K
18:26 30,497.01 30,522.70 30,497.01 30,511.40 1,666.7K
18:27 30,509.79 30,509.79 30,500.41 30,500.41 6,973.8K
18:28 30,502.02 30,533.04 30,502.02 30,533.04 3,352.7K
18:29 30,533.04 30,534.65 30,527.70 30,527.70 72.3K
18:30 30,530.93 30,533.87 30,530.93 30,532.26 616.7K
18:31 30,533.87 30,541.94 30,533.87 30,541.94 239.1K
18:32 30,550.00 30,551.62 30,533.87 30,538.03 1,148.6K
18:33 30,531.58 30,543.73 30,531.58 30,543.73 4,673.8K
18:34 30,520.63 30,535.15 30,520.63 30,520.63 3,323.0K
18:35 30,528.70 30,529.61 30,528.00 30,528.00 2,609.3K
18:36 30,537.73 30,537.73 30,516.02 30,516.02 2,753.6K
18:37 30,525.70 30,525.70 30,511.18 30,520.86 1,769.2K
18:38 30,522.48 30,593.37 30,522.48 30,593.37 2,551.3K
18:39 30,596.60 30,596.60 30,578.85 30,578.85 2,639.7K
18:40 30,546.99 30,546.99 30,546.99 30,546.99 234.1K
18:51 30,643.17 30,643.17 30,643.17 30,643.17 1,795.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし