MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,487.30
最終更新: 2025-10-03
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
10:00 32,725.18 32,751.35 32,725.18 32,751.35 980.0K
10:01 32,747.41 32,768.71 32,747.41 32,768.71 830.0K
10:02 32,760.83 32,760.83 32,754.35 32,754.35 212.2K
10:03 32,754.35 32,754.35 32,715.69 32,729.49 314.1K
10:04 32,735.40 32,757.12 32,735.40 32,748.03 305.3K
10:05 32,764.42 32,765.85 32,761.08 32,761.91 403.7K
10:06 32,767.82 32,767.82 32,758.58 32,758.58 257.5K
10:07 32,752.66 32,752.66 32,725.47 32,725.47 872.6K
10:08 32,727.44 32,727.44 32,710.79 32,710.79 111.2K
10:09 32,716.70 32,735.39 32,716.70 32,731.45 127.6K
10:10 32,723.21 32,727.15 32,713.05 32,713.05 129.9K
10:11 32,727.21 32,744.21 32,727.21 32,744.21 431.6K
10:12 32,748.15 32,748.15 32,747.01 32,747.01 469.0K
10:13 32,742.78 32,742.78 32,728.68 32,732.62 183.8K
10:14 32,732.62 32,732.62 32,726.35 32,726.35 57.2K
10:15 32,724.65 32,738.76 32,724.65 32,736.23 265.6K
10:16 32,734.26 32,736.49 32,729.43 32,729.43 354.3K
10:17 32,733.63 32,733.63 32,716.50 32,716.50 686.3K
10:18 32,716.50 32,717.33 32,709.45 32,717.33 283.7K
10:19 32,721.27 32,721.27 32,715.87 32,715.87 418.4K
10:20 32,713.90 32,721.27 32,713.90 32,719.81 400.3K
10:21 32,721.78 32,729.66 32,719.81 32,729.66 689.8K
10:22 32,735.07 32,775.10 32,735.07 32,775.10 2,992.7K
10:23 32,777.07 32,777.07 32,775.10 32,775.10 297.1K
10:24 32,775.10 32,775.10 32,766.71 32,766.71 163.6K
10:25 32,766.71 32,771.16 32,766.61 32,767.47 637.0K
10:26 32,731.38 32,776.09 32,731.38 32,776.09 445.9K
10:27 32,780.03 32,780.03 32,774.37 32,776.34 28.8K
10:28 32,776.34 32,778.31 32,774.37 32,778.31 72.7K
10:29 32,776.24 32,776.24 32,768.08 32,773.99 1,373.2K
10:30 32,773.99 32,773.99 32,751.41 32,751.41 1,110.1K
10:31 32,751.41 32,783.06 32,751.13 32,783.06 190.4K
10:32 32,783.06 32,785.03 32,783.06 32,783.06 474.2K
10:33 32,779.58 32,781.55 32,779.58 32,781.55 472.4K
10:34 32,787.46 32,787.46 32,755.31 32,787.46 222.6K
10:35 32,786.92 32,803.36 32,786.92 32,797.74 6,144.5K
10:36 32,811.53 32,811.53 32,809.56 32,811.53 1,930.3K
10:37 32,811.53 32,815.47 32,808.42 32,808.42 3,113.6K
10:38 32,808.42 32,808.42 32,801.55 32,801.55 239.1K
10:39 32,801.55 32,801.55 32,797.61 32,801.55 34.7K
10:40 32,805.49 32,838.99 32,805.49 32,838.99 8,699.4K
10:41 32,819.81 32,821.17 32,817.23 32,819.20 1,704.0K
10:42 32,819.20 32,831.02 32,817.23 32,823.14 6,809.8K
10:43 32,829.66 32,829.66 32,827.69 32,827.69 121.1K
10:44 32,823.75 32,823.75 32,773.62 32,783.47 3,689.3K
10:45 32,805.15 32,826.86 32,805.15 32,826.86 1,007.0K
10:46 32,832.77 32,834.74 32,824.89 32,832.77 300.7K
10:47 32,824.89 32,824.89 32,824.03 32,824.03 353.7K
10:48 32,824.03 32,831.91 32,824.03 32,831.91 2,755.4K
10:49 32,822.61 32,831.26 32,822.61 32,831.26 2,477.9K
10:50 32,860.82 32,870.68 32,831.18 32,831.18 10,138.6K
10:51 32,809.50 32,849.25 32,809.50 32,845.56 35,909.6K
10:52 32,872.63 32,892.59 32,872.63 32,891.47 6,278.0K
10:53 32,899.36 32,901.33 32,885.56 32,889.50 7,777.7K
10:54 32,870.32 32,906.79 32,870.32 32,898.81 1,013.5K
10:55 32,900.78 32,904.82 32,898.81 32,904.82 6,168.0K
10:56 32,904.82 32,908.76 32,892.99 32,892.99 2,282.8K
10:57 32,892.99 32,898.00 32,892.99 32,894.06 2,317.0K
10:58 32,894.82 32,894.82 32,881.86 32,888.91 546.1K
10:59 32,888.91 32,888.91 32,876.78 32,876.78 580.8K
11:00 32,874.81 32,881.93 32,874.81 32,881.93 2,363.6K
11:01 32,887.84 32,887.84 32,881.93 32,887.84 109.0K
11:02 32,877.89 32,877.89 32,864.27 32,868.21 1,130.5K
11:03 32,872.15 32,872.15 32,870.18 32,870.18 1,059.7K
11:04 32,868.21 32,874.12 32,868.21 32,874.12 1,022.1K
11:05 32,873.84 32,888.56 32,873.84 32,886.59 4,517.0K
11:06 32,888.56 32,888.56 32,886.87 32,886.87 2,519.4K
11:07 32,888.84 32,902.95 32,880.96 32,902.95 1,168.7K
11:08 32,889.43 32,901.26 32,889.43 32,899.29 7,160.3K
11:09 32,890.56 32,893.13 32,887.49 32,887.49 409.1K
11:10 32,891.44 32,892.29 32,891.44 32,892.29 1,966.2K
11:11 32,898.21 32,898.21 32,896.24 32,896.52 762.0K
11:12 32,896.52 32,898.49 32,896.52 32,898.49 3,655.6K
11:13 32,896.52 32,898.49 32,896.52 32,898.49 273.7K
11:14 32,872.87 32,892.58 32,872.87 32,884.70 10,066.8K
11:15 32,890.61 32,890.61 32,872.87 32,872.87 707.7K
11:16 32,880.75 32,882.72 32,880.75 32,882.72 197.7K
11:17 32,882.72 32,892.58 32,876.81 32,892.58 668.0K
11:18 32,890.61 32,890.61 32,884.09 32,888.03 253.8K
11:19 32,891.97 32,891.97 32,891.97 32,891.97 888.8K
11:20 32,891.97 32,894.55 32,891.97 32,894.55 390.0K
11:21 32,894.55 32,894.55 32,891.97 32,891.97 222.5K
11:22 32,891.97 32,899.34 32,891.97 32,899.34 1,481.1K
11:23 32,895.40 32,899.06 32,895.40 32,899.06 386.1K
11:24 32,899.06 32,899.06 32,895.12 32,895.12 245.3K
11:25 32,895.12 32,895.12 32,886.53 32,891.93 806.3K
11:26 32,895.31 32,900.38 32,895.31 32,900.13 1,583.7K
11:27 32,902.10 32,902.10 32,902.10 32,902.10 484.2K
11:28 32,897.02 32,901.29 32,897.02 32,901.29 3,463.7K
11:29 32,901.29 32,903.26 32,901.29 32,903.26 1,352.1K
11:30 32,903.26 32,912.57 32,903.26 32,912.57 3,890.3K
11:31 32,960.23 32,960.23 32,939.06 32,946.94 21,707.5K
11:32 32,948.92 32,948.92 32,946.95 32,948.92 347.0K
11:33 32,956.05 32,974.39 32,956.05 32,974.39 2,315.0K
11:34 32,974.39 32,980.30 32,974.10 32,974.10 5,671.2K
11:35 32,980.38 32,989.37 32,975.58 32,976.44 4,026.6K
11:36 32,990.23 32,996.14 32,984.32 32,996.14 404.0K
11:37 32,994.17 32,998.11 32,993.31 32,993.31 1,187.4K
11:38 32,988.24 32,994.73 32,988.24 32,992.18 2,438.0K
11:39 32,992.18 32,994.15 32,990.21 32,994.15 385.7K
11:40 32,996.42 32,998.39 32,996.42 32,998.39 487.1K
11:41 32,996.42 32,998.39 32,994.45 32,998.39 1,046.3K
11:42 32,994.45 32,994.45 32,990.51 32,990.51 692.6K
11:43 32,997.82 33,013.86 32,997.82 33,013.86 4,111.9K
11:44 33,014.99 33,050.19 33,014.99 33,050.19 6,430.4K
11:45 33,047.09 33,051.03 33,047.09 33,051.03 3,858.2K
11:46 33,053.00 33,073.57 33,053.00 33,073.57 5,681.8K
11:47 33,111.61 33,111.61 33,080.94 33,088.82 30,504.0K
11:48 33,077.00 33,077.00 33,042.65 33,042.65 6,953.7K
11:49 33,040.68 33,050.53 33,040.68 33,045.03 6,682.4K
11:50 33,053.01 33,053.01 33,045.13 33,045.13 2,583.6K
11:51 33,047.10 33,047.10 33,031.33 33,031.33 7,394.3K
11:52 33,051.23 33,057.74 33,049.18 33,049.18 1,546.0K
11:53 33,037.09 33,064.12 33,037.09 33,064.12 3,554.1K
11:54 33,072.00 33,086.93 33,072.00 33,082.84 5,897.2K
11:55 33,092.69 33,093.53 33,077.04 33,077.04 6,602.6K
11:56 33,094.77 33,094.77 33,071.13 33,075.07 16,604.2K
11:57 33,079.83 33,089.68 33,071.95 33,089.68 15,630.4K
11:58 33,089.68 33,107.14 33,089.68 33,094.74 8,120.8K
11:59 33,098.69 33,098.69 33,088.83 33,088.83 1,200.4K
12:00 33,089.97 33,141.20 33,089.97 33,141.20 29,961.8K
12:01 33,118.39 33,118.39 33,106.57 33,106.57 4,896.0K
12:02 33,110.51 33,112.23 33,109.01 33,109.01 11,083.6K
12:03 33,120.85 33,128.16 33,119.43 33,128.16 1,482.6K
12:04 33,124.22 33,133.24 33,124.22 33,133.24 7,142.0K
12:05 33,135.21 33,135.21 33,121.42 33,121.42 1,616.8K
12:06 33,108.19 33,108.19 33,094.40 33,094.40 11,234.2K
12:07 33,098.34 33,098.34 33,091.86 33,091.86 1,640.2K
12:08 33,095.80 33,095.80 33,089.89 33,093.83 895.4K
12:09 33,097.77 33,097.77 33,091.86 33,097.77 8,935.7K
12:10 33,097.77 33,102.54 33,094.66 33,102.54 15,674.9K
12:11 33,088.75 33,088.75 33,081.42 33,081.42 6,051.8K
12:12 33,105.07 33,110.98 33,105.07 33,107.04 8,618.8K
12:13 33,110.98 33,110.98 33,100.84 33,100.84 101.4K
12:14 33,089.02 33,089.02 33,078.81 33,080.78 954.9K
12:15 33,084.57 33,085.72 33,077.13 33,085.72 7,759.0K
12:16 33,082.29 33,082.29 33,071.25 33,071.25 5,033.9K
12:17 33,073.22 33,073.22 33,067.31 33,067.31 1,211.1K
12:18 33,067.31 33,069.28 33,063.37 33,069.28 2,759.8K
12:19 33,071.25 33,074.07 33,071.25 33,074.07 2,888.6K
12:20 33,094.86 33,101.79 33,094.86 33,101.79 6,588.7K
12:21 33,106.58 33,106.58 33,098.98 33,104.89 418.1K
12:22 33,094.14 33,094.14 33,081.77 33,087.68 1,196.6K
12:23 33,091.62 33,091.62 33,089.65 33,089.65 447.8K
12:24 33,089.65 33,091.62 33,089.65 33,091.62 909.4K
12:25 33,091.62 33,091.62 33,082.83 33,090.36 425.4K
12:26 33,092.33 33,099.39 33,092.33 33,099.39 306.6K
12:27 33,099.39 33,099.39 33,099.39 33,099.39 206.7K
12:28 33,099.39 33,146.68 33,099.39 33,146.68 11,854.8K
12:29 33,148.65 33,148.65 33,140.77 33,140.77 2,599.6K
12:30 33,142.74 33,142.74 33,130.64 33,136.55 222.1K
12:31 33,126.69 33,134.58 33,112.90 33,114.87 843.0K
12:32 33,118.81 33,135.43 33,116.84 33,135.43 5,086.9K
12:33 33,130.35 33,130.35 33,118.78 33,118.78 1,297.3K
12:34 33,118.78 33,137.66 33,118.78 33,137.66 2,003.2K
12:35 33,137.66 33,137.66 33,121.25 33,121.25 6,022.9K
12:36 33,123.22 33,125.49 33,123.22 33,125.49 1,538.2K
12:37 33,119.58 33,129.53 33,119.58 33,129.53 518.5K
12:38 33,129.53 33,129.53 33,127.56 33,129.53 966.1K
12:39 33,129.53 33,147.53 33,127.83 33,147.53 3,236.3K
12:40 33,147.53 33,147.53 33,142.99 33,142.99 2,007.3K
12:41 33,173.43 33,195.11 33,173.43 33,195.11 7,272.2K
12:42 33,201.02 33,206.10 33,201.02 33,206.10 3,896.0K
12:43 33,206.10 33,206.10 33,206.10 33,206.10 1,295.8K
12:44 33,206.10 33,206.10 33,200.19 33,206.10 2,397.1K
12:45 33,206.10 33,212.12 33,206.10 33,210.14 2,236.0K
12:46 33,210.14 33,220.28 33,206.48 33,220.28 2,849.9K
12:47 33,222.25 33,224.22 33,212.39 33,224.22 2,053.6K
12:48 33,224.22 33,233.02 33,205.65 33,233.02 4,980.6K
12:49 33,238.93 33,242.02 33,238.93 33,240.05 398.1K
12:50 33,254.15 33,254.15 33,218.06 33,218.06 318.0K
12:51 33,218.06 33,220.31 33,216.34 33,216.34 393.3K
12:52 33,220.28 33,220.28 33,204.51 33,204.51 1,060.6K
12:53 33,210.43 33,214.37 33,206.48 33,208.45 1,171.5K
12:54 33,207.34 33,210.17 33,207.34 33,210.17 1,609.1K
12:55 33,208.20 33,216.08 33,198.35 33,207.08 2,865.5K
12:56 33,206.22 33,211.28 33,206.22 33,211.28 977.7K
12:57 33,217.19 33,217.19 33,211.28 33,211.28 333.3K
12:58 33,211.28 33,211.28 33,206.76 33,206.76 251.8K
12:59 33,208.73 33,208.73 33,205.36 33,207.33 914.6K
13:00 33,211.27 33,242.91 33,210.76 33,242.91 296.9K
13:01 33,240.94 33,249.68 33,240.94 33,249.68 1,083.4K
13:02 33,251.66 33,252.26 33,237.86 33,252.26 8,249.3K
13:03 33,250.29 33,252.26 33,246.35 33,248.32 10,236.3K
13:04 33,250.64 33,252.90 33,227.28 33,227.28 16,526.2K
13:05 33,229.25 33,248.13 33,229.25 33,238.56 14,526.4K
13:06 33,229.21 33,230.90 33,207.80 33,230.90 10,510.0K
13:07 33,207.26 33,215.14 33,205.28 33,209.23 3,614.1K
13:08 33,226.96 33,233.99 33,220.19 33,233.99 1,852.5K
13:09 33,205.78 33,208.86 33,204.92 33,208.86 3,711.7K
13:10 33,218.71 33,223.51 33,212.80 33,223.51 269.3K
13:11 33,223.51 33,229.42 33,223.51 33,223.51 334.9K
13:12 33,227.45 33,227.45 33,215.63 33,215.63 1,040.9K
13:13 33,223.51 33,223.51 33,215.63 33,223.51 1,836.5K
13:14 33,201.79 33,205.73 33,193.91 33,203.76 1,832.4K
13:15 33,195.88 33,213.61 33,195.88 33,210.84 6,257.9K
13:16 33,220.69 33,220.69 33,218.72 33,218.72 4,923.5K
13:17 33,216.47 33,219.30 33,205.50 33,205.50 347.1K
13:18 33,225.21 33,229.15 33,213.39 33,213.39 10,837.1K
13:19 33,213.39 33,213.39 33,201.56 33,201.56 346.3K
13:20 33,201.56 33,219.03 33,201.56 33,219.03 489.7K
13:21 33,215.09 33,215.09 33,202.12 33,202.12 153.2K
13:22 33,202.12 33,202.98 33,201.01 33,201.01 184.6K
13:23 33,202.98 33,202.98 33,179.33 33,193.13 2,200.5K
13:24 33,194.24 33,194.24 33,190.30 33,190.30 1,431.4K
13:25 33,178.47 33,190.30 33,168.62 33,168.62 4,625.0K
13:26 33,176.50 33,182.42 33,176.50 33,180.44 352.6K
13:27 33,181.30 33,183.27 33,178.48 33,181.53 1,574.0K
13:28 33,183.50 33,191.38 33,183.50 33,191.38 435.6K
13:29 33,195.32 33,195.32 33,187.44 33,193.63 1,060.3K
13:30 33,191.66 33,206.62 33,189.69 33,206.62 552.8K
13:31 33,206.62 33,208.59 33,206.62 33,208.59 175.3K
13:32 33,208.59 33,208.59 33,204.65 33,208.59 222.2K
13:33 33,211.17 33,215.96 33,209.48 33,209.48 459.1K
13:34 33,213.43 33,213.43 33,209.48 33,212.06 494.7K
13:35 33,216.00 33,216.00 33,190.93 33,190.93 12,389.0K
13:36 33,191.21 33,191.21 33,183.08 33,183.08 176.7K
13:37 33,189.00 33,197.19 33,189.00 33,195.22 146.9K
13:38 33,200.56 33,206.73 33,193.50 33,193.50 1,617.1K
13:39 33,205.33 33,205.33 33,197.44 33,197.44 301.2K
13:40 33,197.44 33,197.44 33,194.30 33,194.30 237.1K
13:41 33,184.45 33,196.27 33,184.45 33,196.27 13,018.3K
13:42 33,194.58 33,198.52 33,188.67 33,188.67 242.5K
13:43 33,194.58 33,200.78 33,192.89 33,200.78 634.9K
13:44 33,204.72 33,204.72 33,194.01 33,194.01 534.8K
13:45 33,190.07 33,197.95 33,190.07 33,190.07 211.2K
13:46 33,188.10 33,194.01 33,188.10 33,189.17 211.2K
13:47 33,193.11 33,193.11 33,185.23 33,185.23 1,360.5K
13:48 33,185.23 33,188.06 33,185.23 33,185.48 887.5K
13:49 33,185.48 33,185.48 33,183.51 33,183.51 525.5K
13:50 33,204.67 33,204.67 33,204.67 33,204.67 661.2K
13:51 33,206.64 33,206.64 33,183.51 33,183.51 898.6K
13:52 33,185.48 33,209.22 33,183.51 33,209.22 426.3K
13:53 33,207.25 33,209.22 33,207.25 33,209.22 980.6K
13:54 33,209.78 33,209.78 33,207.81 33,209.78 276.4K
13:55 33,207.81 33,209.78 33,207.81 33,207.81 1,933.6K
13:56 33,213.73 33,213.98 33,210.04 33,210.04 459.9K
13:57 33,217.92 33,235.85 33,217.92 33,235.85 2,658.1K
13:58 33,239.80 33,239.80 33,229.38 33,239.68 607.5K
13:59 33,227.26 33,227.26 33,222.96 33,224.93 109.5K
14:00 33,215.08 33,236.60 33,213.11 33,236.60 764.1K
14:01 33,230.24 33,246.03 33,230.24 33,246.03 4,318.0K
14:02 33,242.09 33,255.16 33,242.09 33,255.16 744.7K
14:03 33,251.22 33,253.51 33,251.22 33,253.51 216.8K
14:04 33,257.45 33,257.45 33,253.51 33,253.79 239.8K
14:05 33,253.79 33,253.79 33,238.03 33,241.71 916.4K
14:06 33,243.68 33,243.68 33,237.42 33,242.83 645.1K
14:07 33,242.83 33,245.66 33,242.83 33,245.30 420.1K
14:08 33,241.36 33,245.30 33,241.36 33,245.30 131.6K
14:09 33,244.80 33,245.66 33,244.80 33,245.66 186.9K
14:10 33,248.18 33,250.15 33,244.24 33,250.15 91.0K
14:11 33,244.24 33,244.24 33,242.27 33,242.27 576.1K
14:12 33,230.44 33,254.09 33,230.44 33,254.09 6,312.5K
14:13 33,252.12 33,252.12 33,251.55 33,251.55 62.3K
14:14 33,251.55 33,252.97 33,245.64 33,252.97 436.4K
14:15 33,249.03 33,254.94 33,248.46 33,248.46 2,049.5K
14:16 33,253.52 33,253.52 33,251.55 33,253.52 390.6K
14:17 33,255.49 33,255.49 33,253.52 33,253.52 104.7K
14:18 33,253.52 33,253.52 33,253.52 33,253.52 214.8K
14:19 33,253.52 33,255.49 33,253.52 33,255.49 257.3K
14:20 33,255.49 33,255.49 33,255.49 33,255.49 853.1K
14:21 33,253.52 33,253.52 33,253.52 33,253.52 131.6K
14:22 33,253.52 33,253.52 33,230.39 33,249.57 379.3K
14:23 33,249.57 33,253.52 33,249.57 33,253.52 229.5K
14:24 33,249.57 33,253.52 33,249.57 33,251.55 224.7K
14:25 33,249.57 33,252.67 33,248.72 33,252.67 99.3K
14:26 33,245.29 33,245.29 33,231.20 33,231.20 1,610.0K
14:27 33,245.31 33,253.81 33,245.31 33,247.89 404.0K
14:28 33,249.86 33,256.92 33,249.86 33,254.09 437.7K
14:29 33,254.09 33,261.97 33,234.01 33,234.01 1,780.0K
14:30 33,243.86 33,259.68 33,243.86 33,255.74 2,230.4K
14:31 33,261.65 33,261.65 33,249.83 33,249.83 333.7K
14:32 33,253.77 33,253.77 33,250.90 33,250.90 445.8K
14:33 33,250.90 33,250.90 33,237.11 33,237.11 587.9K
14:34 33,241.05 33,244.99 33,241.05 33,244.99 996.6K
14:35 33,244.99 33,244.99 33,237.11 33,243.02 70.2K
14:36 33,237.01 33,239.83 33,237.01 33,239.83 641.9K
14:37 33,240.67 33,245.47 33,240.67 33,241.53 529.6K
14:38 33,244.61 33,244.61 33,223.71 33,223.71 1,004.9K
14:39 33,225.68 33,226.82 33,224.84 33,224.84 52.9K
14:40 33,222.87 33,225.70 33,222.87 33,223.72 194.1K
14:41 33,227.41 33,227.41 33,227.41 33,227.41 140.2K
14:42 33,225.44 33,244.59 33,225.44 33,244.59 639.9K
14:43 33,242.62 33,244.87 33,229.16 33,236.03 144.7K
14:44 33,244.87 33,244.87 33,218.49 33,218.49 305.2K
14:45 33,218.49 33,218.49 33,216.52 33,218.49 519.0K
14:46 33,219.60 33,219.60 33,217.63 33,219.60 178.9K
14:47 33,219.60 33,219.60 33,219.60 33,219.60 498.3K
14:48 33,217.63 33,239.47 33,217.63 33,239.47 515.3K
14:49 33,239.47 33,242.29 33,237.49 33,242.29 540.5K
14:50 33,242.29 33,247.64 33,242.29 33,247.64 624.0K
14:51 33,258.54 33,258.54 33,250.40 33,256.32 2,739.1K
14:52 33,256.32 33,264.20 33,254.35 33,254.35 253.4K
14:53 33,269.28 33,276.33 33,267.59 33,267.59 88.7K
14:54 33,267.59 33,267.59 33,237.41 33,237.41 29.4K
14:55 33,237.41 33,246.72 33,236.56 33,246.72 60.3K
14:56 33,250.92 33,262.27 33,249.30 33,261.41 319.7K
14:57 33,250.44 33,253.14 33,245.25 33,245.25 829.9K
14:58 33,244.30 33,245.15 33,219.20 33,219.20 768.4K
14:59 33,225.11 33,225.11 33,219.20 33,219.20 118.3K
15:00 33,223.14 33,225.11 33,219.96 33,219.96 268.0K
15:01 33,219.96 33,235.06 33,219.96 33,235.06 316.5K
15:02 33,237.03 33,237.03 33,225.21 33,233.09 525.6K
15:03 33,233.09 33,233.09 33,220.06 33,220.06 975.5K
15:04 33,222.03 33,222.03 33,214.97 33,214.97 126.4K
15:05 33,216.94 33,231.05 33,214.97 33,229.08 229.8K
15:06 33,229.08 33,231.05 33,213.00 33,213.00 364.1K
15:07 33,215.83 33,215.83 33,213.86 33,213.86 221.9K
15:08 33,215.83 33,215.83 33,213.86 33,213.86 8,299.2K
15:09 33,213.86 33,217.80 33,210.75 33,210.75 1,136.7K
15:10 33,210.75 33,228.79 33,210.75 33,223.17 802.0K
15:11 33,229.08 33,229.08 33,194.93 33,194.93 264.9K
15:12 33,194.93 33,194.93 33,190.13 33,190.13 225.0K
15:13 33,183.26 33,188.06 33,183.26 33,188.06 5,731.3K
15:14 33,193.97 33,193.97 33,190.28 33,190.28 195.1K
15:15 33,190.28 33,192.25 33,188.31 33,188.31 90.8K
15:16 33,188.30 33,194.21 33,188.30 33,194.21 177.4K
15:17 33,196.19 33,196.19 33,191.39 33,195.34 235.8K
15:18 33,195.34 33,195.34 33,195.34 33,195.34 871.9K
15:19 33,221.91 33,221.91 33,219.94 33,219.94 4,719.6K
15:20 33,219.94 33,223.88 33,219.94 33,219.94 145.5K
15:21 33,223.88 33,234.36 33,204.18 33,234.36 1,691.0K
15:22 33,241.03 33,241.03 33,201.84 33,201.84 1,162.6K
15:23 33,199.87 33,199.87 33,195.93 33,195.93 109.9K
15:24 33,221.55 33,231.40 33,219.58 33,231.40 7,572.0K
15:25 33,231.40 33,239.29 33,201.84 33,201.84 21,658.5K
15:26 33,219.58 33,227.46 33,219.58 33,227.46 3,768.5K
15:27 33,251.73 33,251.73 33,247.79 33,247.79 98.8K
15:28 33,245.82 33,245.82 33,217.61 33,218.18 96.2K
15:29 33,214.24 33,214.24 33,210.29 33,210.29 84.4K
15:30 33,206.35 33,246.77 33,206.35 33,246.77 1,128.0K
15:31 33,250.71 33,250.71 33,225.61 33,227.58 448.3K
15:32 33,254.93 33,254.93 33,246.48 33,246.48 526.5K
15:33 33,250.42 33,252.39 33,221.35 33,221.35 209.3K
15:34 33,223.33 33,223.33 33,211.25 33,211.25 172.5K
15:35 33,219.13 33,219.13 33,209.28 33,209.28 55.3K
15:36 33,207.56 33,215.44 33,207.56 33,215.44 259.0K
15:37 33,221.35 33,225.30 33,213.47 33,225.30 70.6K
15:38 33,227.01 33,227.01 33,223.07 33,223.07 312.9K
15:39 33,223.07 33,223.07 33,209.28 33,209.28 160.0K
15:40 33,209.75 33,209.75 33,191.98 33,191.98 635.7K
15:41 33,192.08 33,192.08 33,185.50 33,186.07 929.6K
15:42 33,186.88 33,194.77 33,180.97 33,192.81 2,509.3K
15:43 33,198.72 33,198.72 33,195.64 33,195.64 261.0K
15:44 33,201.96 33,208.73 33,199.99 33,208.17 1,426.5K
15:45 33,207.32 33,207.32 33,165.31 33,165.31 949.0K
15:46 33,171.22 33,171.22 33,148.82 33,150.79 183.6K
15:47 33,152.76 33,156.98 33,152.76 33,156.98 878.2K
15:48 33,156.98 33,185.19 33,156.98 33,181.25 30.3K
15:49 33,185.19 33,185.19 33,179.28 33,179.28 20.7K
15:50 33,179.28 33,185.19 33,179.28 33,185.19 13.8K
15:51 33,185.19 33,185.19 33,172.13 33,172.13 310.1K
15:52 33,172.13 33,178.05 33,172.13 33,172.13 332.7K
15:53 33,178.05 33,180.02 33,176.08 33,176.08 352.8K
15:54 33,180.02 33,180.02 33,176.08 33,176.08 51.4K
15:55 33,180.02 33,180.02 33,174.11 33,174.11 115.3K
15:56 33,185.52 33,185.52 33,183.55 33,184.97 97.1K
15:57 33,186.94 33,186.94 33,182.39 33,184.36 94.8K
15:58 33,184.36 33,184.36 33,182.39 33,182.39 89.9K
15:59 33,180.12 33,180.12 33,144.60 33,144.60 806.5K
16:00 33,136.97 33,136.97 33,135.00 33,136.97 1,220.3K
16:01 33,136.97 33,167.15 33,135.00 33,157.20 120.3K
16:02 33,145.07 33,145.07 33,142.24 33,142.24 823.9K
16:03 33,144.21 33,160.28 33,144.21 33,158.31 166.7K
16:04 33,160.28 33,162.25 33,158.31 33,158.31 691.1K
16:05 33,160.28 33,160.28 33,158.31 33,158.31 103.7K
16:06 33,158.31 33,158.31 33,155.74 33,156.59 184.2K
16:07 33,160.54 33,160.54 33,158.56 33,160.54 179.7K
16:08 33,159.68 33,159.68 33,159.42 33,159.42 131.3K
16:09 33,161.39 33,161.39 33,159.42 33,159.42 110.6K
16:10 33,161.39 33,161.39 33,160.28 33,160.28 615.2K
16:11 33,160.28 33,163.39 33,160.28 33,163.39 99.4K
16:12 33,162.53 33,163.39 33,161.42 33,162.25 324.2K
16:13 33,159.68 33,162.53 33,159.68 33,162.53 178.5K
16:14 33,163.09 33,163.09 33,163.09 33,163.09 70.8K
16:15 33,161.39 33,161.39 33,155.48 33,155.48 5,460.1K
16:16 33,165.34 33,165.34 33,151.54 33,151.54 8,344.0K
16:17 33,151.54 33,151.54 33,147.60 33,149.57 131.2K
16:18 33,149.57 33,151.54 33,145.63 33,151.54 48.3K
16:19 33,151.54 33,151.54 33,147.60 33,147.60 125.9K
16:20 33,149.57 33,158.59 33,149.57 33,156.62 373.9K
16:21 33,156.62 33,160.01 33,156.62 33,160.01 84.0K
16:22 33,161.98 33,161.98 33,161.98 33,161.98 298.5K
16:23 33,161.98 33,161.98 33,161.98 33,161.98 469.8K
16:24 33,160.01 33,160.01 33,157.43 33,157.43 289.3K
16:25 33,151.52 33,157.43 33,151.52 33,157.43 966.9K
16:26 33,151.52 33,155.46 33,151.52 33,153.78 161.3K
16:27 33,157.19 33,170.99 33,157.19 33,167.05 7,855.3K
16:28 33,170.99 33,170.99 33,161.96 33,161.96 404.9K
16:29 33,159.99 33,159.99 33,159.99 33,159.99 89.8K
16:30 33,161.96 33,163.93 33,159.99 33,162.80 300.0K
16:31 33,162.80 33,162.80 33,158.86 33,158.86 179.7K
16:32 33,162.80 33,162.80 33,162.80 33,162.80 28.4K
16:33 33,162.80 33,162.80 33,158.00 33,158.00 534.4K
16:34 33,159.97 33,159.97 33,158.00 33,158.00 469.9K
16:35 33,159.97 33,159.97 33,158.00 33,158.00 209.9K
16:36 33,159.97 33,159.97 33,158.00 33,159.97 1,803.6K
16:37 33,159.97 33,159.97 33,158.00 33,158.00 34.6K
16:38 33,159.97 33,159.97 33,158.00 33,158.00 124.4K
16:39 33,158.00 33,161.69 33,158.00 33,159.72 369.2K
16:40 33,159.72 33,161.69 33,159.72 33,161.69 82.9K
16:41 33,162.54 33,162.54 33,162.54 33,162.54 1.0K
16:42 33,162.54 33,162.54 33,159.43 33,159.43 323.1K
16:43 33,161.41 33,161.41 33,159.43 33,159.43 197.3K
16:44 33,161.41 33,161.41 33,156.86 33,156.86 270.3K
16:45 33,158.83 33,179.99 33,158.83 33,179.99 204.2K
16:46 33,179.99 33,179.99 33,179.99 33,179.99 32.2K
16:47 33,179.99 33,179.99 33,178.02 33,178.02 34.6K
16:48 33,182.81 33,183.09 33,182.81 33,183.09 77.2K
16:49 33,183.09 33,183.09 33,179.86 33,179.86 118.4K
16:50 33,179.86 33,179.86 33,177.89 33,177.89 27.6K
16:51 33,170.75 33,172.72 33,170.75 33,172.72 920.8K
16:52 33,170.75 33,172.72 33,170.75 33,172.72 331.8K
16:53 33,174.69 33,174.69 33,172.72 33,172.72 69.1K
16:54 33,174.69 33,178.12 33,174.69 33,178.12 436.2K
16:55 33,178.12 33,178.12 33,174.18 33,178.12 97.0K
16:56 33,178.12 33,178.12 33,174.18 33,174.18 159.0K
16:57 33,178.12 33,178.12 33,164.48 33,164.48 232.6K
16:58 33,169.50 33,169.50 33,165.56 33,169.50 122.8K
16:59 33,169.50 33,169.50 33,165.56 33,165.56 62.2K
17:00 33,169.50 33,169.50 33,165.56 33,169.50 27.6K
17:01 33,169.50 33,169.50 33,169.50 33,169.50 0.0K
17:02 33,165.56 33,180.66 33,165.56 33,178.09 303.6K
17:03 33,178.09 33,178.09 33,169.07 33,169.07 47.5K
17:04 33,171.04 33,171.04 33,169.07 33,169.07 584.1K
17:05 33,171.04 33,171.04 33,171.04 33,171.04 172.8K
17:06 33,171.04 33,172.17 33,158.38 33,158.38 4,878.4K
17:07 33,162.32 33,174.14 33,162.32 33,174.14 1,817.7K
17:08 33,174.14 33,174.14 33,143.03 33,143.03 286.8K
17:09 33,143.03 33,143.03 33,143.03 33,143.03 0.0K
17:10 33,147.83 33,148.69 33,146.72 33,146.72 284.2K
17:11 33,148.69 33,148.69 33,148.69 33,148.69 179.9K
17:12 33,148.69 33,150.66 33,148.41 33,148.41 788.3K
17:13 33,148.69 33,150.66 33,148.69 33,148.69 516.1K
17:14 33,152.63 33,152.63 33,152.63 33,152.63 1,037.2K
17:15 33,152.91 33,152.91 33,148.62 33,148.62 181.6K
17:16 33,148.62 33,148.62 33,148.62 33,148.62 679.8K
17:17 33,148.62 33,169.78 33,148.62 33,165.84 6,067.6K
17:18 33,167.81 33,169.78 33,167.81 33,167.81 228.2K
17:19 33,169.78 33,169.78 33,169.78 33,169.78 117.6K
17:20 33,169.78 33,169.78 33,169.21 33,169.21 90.1K
17:21 33,167.24 33,169.21 33,167.24 33,169.21 98.3K
17:22 33,167.24 33,169.21 33,167.24 33,167.24 290.4K
17:23 33,167.24 33,168.66 33,167.24 33,168.66 77.1K
17:24 33,168.66 33,168.66 33,168.66 33,168.66 13.8K
17:25 33,170.63 33,170.63 33,160.78 33,160.78 753.5K
17:26 33,166.69 33,172.70 33,162.75 33,172.70 163.0K
17:27 33,182.86 33,182.86 33,179.43 33,179.43 103.7K
17:28 33,189.28 33,189.28 33,185.34 33,188.17 427.6K
17:29 33,190.14 33,190.14 33,150.94 33,150.94 126.0K
17:30 33,150.94 33,150.94 33,141.08 33,148.96 110.6K
17:31 33,154.88 33,154.88 33,150.94 33,154.88 488.5K
17:32 33,154.88 33,181.67 33,149.52 33,177.73 123.2K
17:33 33,179.70 33,181.67 33,179.70 33,179.70 865.3K
17:34 33,181.67 33,183.09 33,168.98 33,172.92 3,129.5K
17:35 33,174.89 33,189.00 33,174.89 33,181.95 3,995.8K
17:36 33,181.95 33,181.95 33,181.95 33,181.95 1,291.5K
17:37 33,196.05 33,196.05 33,189.00 33,189.00 63.3K
17:38 33,187.03 33,189.00 33,187.03 33,189.00 297.5K
17:39 33,189.00 33,189.00 33,189.00 33,189.00 83.0K
17:40 33,189.00 33,190.97 33,189.00 33,189.61 1,123.2K
17:41 33,200.37 33,200.37 33,200.37 33,200.37 392.1K
17:42 33,186.26 33,201.27 33,186.26 33,194.22 4,531.3K
17:43 33,185.63 33,185.63 33,162.15 33,162.15 912.4K
17:44 33,166.95 33,166.95 33,152.85 33,152.85 582.9K
17:45 33,152.85 33,152.85 33,125.26 33,131.17 7,814.8K
17:46 33,139.05 33,139.05 33,125.24 33,127.51 129.5K
17:47 33,131.45 33,131.45 33,131.45 33,131.45 48.4K
17:48 33,131.45 33,131.45 33,126.09 33,126.09 578.6K
17:49 33,130.99 33,145.10 33,129.02 33,145.10 4,217.2K
17:50 33,145.10 33,145.38 33,143.13 33,143.13 3,059.6K
17:51 33,161.77 33,161.77 33,140.61 33,140.61 4,024.2K
17:52 33,140.61 33,140.61 33,132.73 33,132.73 158.8K
17:53 33,132.73 33,134.70 33,128.79 33,128.79 373.0K
17:54 33,122.87 33,122.87 33,116.96 33,116.96 3,498.2K
17:55 33,116.96 33,118.93 33,114.99 33,114.99 5,241.3K
17:56 33,122.87 33,122.87 33,120.90 33,120.90 5,172.9K
17:57 33,120.90 33,120.90 33,114.99 33,114.99 2,406.8K
17:58 33,114.42 33,114.42 33,108.41 33,108.41 628.5K
17:59 33,108.41 33,114.33 33,108.41 33,112.35 89.7K
18:00 33,112.35 33,114.33 33,112.35 33,114.33 103.5K
18:01 33,108.41 33,123.66 33,106.44 33,123.66 2,890.2K
18:02 33,129.57 33,164.52 33,129.57 33,164.52 5,957.1K
18:03 33,172.41 33,180.99 33,110.69 33,110.69 7,205.5K
18:04 33,129.54 33,161.69 33,129.54 33,158.68 2,390.4K
18:05 33,158.68 33,184.30 33,158.68 33,184.30 6,870.5K
18:06 33,184.02 33,184.02 33,118.36 33,137.36 2,791.2K
18:07 33,140.22 33,146.13 33,126.43 33,126.43 1,358.1K
18:08 33,116.57 33,134.31 33,116.57 33,134.31 917.5K
18:09 33,136.28 33,136.28 33,132.34 33,132.34 27.6K
18:10 33,132.34 33,132.34 33,132.34 33,132.34 27.6K
18:11 33,130.37 33,130.37 33,129.51 33,129.51 35.3K
18:12 33,131.48 33,132.61 33,127.46 33,127.46 113.7K
18:13 33,125.49 33,129.43 33,125.49 33,129.43 883.3K
18:14 33,131.40 33,131.40 33,131.40 33,131.40 69.0K
18:15 33,131.40 33,131.40 33,129.43 33,130.29 62.8K
18:16 33,130.29 33,130.29 33,108.61 33,108.61 3,501.2K
18:17 33,124.38 33,124.38 33,106.64 33,106.64 1,370.3K
18:18 33,116.50 33,118.47 33,116.50 33,116.50 2,727.6K
18:19 33,116.50 33,144.71 33,112.56 33,144.71 42.2K
18:20 33,144.71 33,144.71 33,138.79 33,144.71 179.2K
18:21 33,144.71 33,160.47 33,136.82 33,160.47 5,495.9K
18:22 33,162.44 33,162.44 33,160.47 33,162.44 2,444.0K
18:23 33,162.44 33,162.44 33,160.47 33,162.44 103.6K
18:24 33,162.44 33,164.41 33,162.44 33,164.41 786.3K
18:25 33,178.52 33,178.52 33,178.52 33,178.52 506.1K
18:26 33,178.52 33,178.52 33,176.55 33,178.52 441.3K
18:27 33,178.52 33,179.37 33,178.52 33,179.37 905.1K
18:28 33,179.37 33,179.37 33,177.40 33,179.37 104.4K
18:29 33,182.80 33,183.67 33,181.95 33,181.95 242.0K
18:30 33,182.81 33,182.81 33,170.99 33,170.99 1,654.1K
18:31 33,177.76 33,177.76 33,161.38 33,161.38 566.4K
18:32 33,163.35 33,163.35 33,153.75 33,153.75 474.1K
18:33 33,146.70 33,149.88 33,146.70 33,149.88 684.6K
18:34 33,152.75 33,152.75 33,146.83 33,148.73 871.8K
18:35 33,152.67 33,160.56 33,150.70 33,150.70 1,172.2K
18:36 33,169.08 33,169.08 33,148.41 33,150.38 786.7K
18:37 33,154.32 33,154.32 33,149.55 33,153.59 907.3K
18:38 33,161.47 33,161.47 33,128.49 33,128.49 691.9K
18:39 33,128.49 33,150.17 33,128.49 33,132.15 808.3K
18:40 33,124.27 33,124.27 33,124.27 33,124.27 537.1K
18:51 33,166.09 33,166.09 33,166.09 33,166.09 1,465.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし