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 33,111.00 33,111.00 33,094.94 33,094.94 2,650.6K
10:01 33,052.07 33,085.11 33,019.54 33,085.11 7,126.1K
10:02 33,062.45 33,062.45 32,999.47 33,027.06 3,492.9K
10:03 33,012.72 33,012.72 32,994.13 32,997.83 838.3K
10:04 33,041.72 33,063.41 33,022.94 33,022.94 4,267.8K
10:05 33,042.37 33,042.37 33,024.63 33,024.63 3,649.4K
10:06 33,022.66 33,022.66 33,010.26 33,011.10 1,079.8K
10:07 33,009.12 33,009.12 33,002.93 33,004.90 916.8K
10:08 33,028.27 33,028.27 33,002.65 33,002.65 3,472.9K
10:09 33,014.47 33,022.35 33,010.53 33,020.38 949.2K
10:10 33,002.65 33,008.56 33,000.68 33,008.56 1,245.2K
10:11 32,972.45 32,984.88 32,972.45 32,984.88 1,426.3K
10:12 32,976.68 32,976.68 32,965.43 32,965.43 745.8K
10:13 32,971.63 32,971.63 32,962.89 32,962.89 203.5K
10:14 32,968.81 32,968.81 32,956.62 32,956.62 227.4K
10:15 32,960.56 32,960.56 32,952.68 32,956.62 38.6K
10:16 32,954.65 32,956.62 32,948.74 32,948.74 581.5K
10:17 32,948.17 32,952.11 32,946.20 32,948.17 1,188.4K
10:18 32,942.26 32,944.23 32,942.26 32,942.26 569.2K
10:19 32,933.29 32,936.37 32,899.45 32,899.45 4,505.4K
10:20 32,898.31 32,908.16 32,898.31 32,900.28 1,533.7K
10:21 32,902.25 32,945.60 32,900.28 32,945.60 3,478.4K
10:22 32,981.70 32,988.47 32,977.15 32,979.12 1,382.8K
10:23 32,981.09 32,981.09 32,973.21 32,973.21 302.2K
10:24 32,974.07 33,027.18 32,974.07 33,027.18 2,805.1K
10:25 33,024.07 33,024.07 33,014.22 33,014.22 1,117.2K
10:26 33,011.40 33,019.28 33,011.40 33,014.48 999.0K
10:27 33,018.42 33,030.55 33,018.42 33,030.55 280.4K
10:28 33,025.47 33,025.47 33,016.45 33,020.39 285.9K
10:29 33,020.67 33,020.67 33,020.11 33,020.11 120.7K
10:30 33,016.17 33,020.46 33,016.17 33,020.46 629.4K
10:31 33,034.28 33,034.28 33,006.07 33,006.07 156.4K
10:32 33,006.07 33,006.07 32,990.30 33,004.41 836.0K
10:33 32,990.06 32,990.06 32,980.78 32,980.78 231.9K
10:34 32,976.84 32,976.84 32,968.67 32,972.61 1,759.0K
10:35 32,972.61 33,008.08 32,972.61 33,008.08 1,298.3K
10:36 33,008.08 33,008.08 33,001.56 33,001.56 864.9K
10:37 33,008.33 33,021.94 33,008.33 33,021.94 2,916.9K
10:38 33,027.86 33,031.80 33,027.86 33,031.80 579.0K
10:39 33,031.80 33,041.83 33,031.80 33,041.83 413.7K
10:40 33,034.78 33,046.91 33,032.81 33,046.91 250.2K
10:41 33,046.91 33,046.91 33,044.94 33,044.94 48.3K
10:42 33,044.94 33,044.94 33,031.15 33,031.15 485.7K
10:43 33,031.98 33,031.98 33,024.10 33,024.10 206.3K
10:44 33,031.98 33,050.52 33,031.98 33,050.52 394.6K
10:45 33,050.52 33,050.52 33,029.36 33,029.36 279.6K
10:46 33,051.66 33,052.23 33,040.20 33,040.20 474.7K
10:47 33,032.32 33,034.29 33,028.38 33,034.29 179.2K
10:48 33,026.41 33,033.72 33,025.84 33,025.84 309.3K
10:49 33,031.75 33,042.56 33,031.75 33,042.56 137.6K
10:50 33,046.51 33,046.51 33,042.56 33,042.56 156.2K
10:51 33,042.56 33,050.29 33,040.59 33,050.29 150.6K
10:52 33,036.19 33,036.19 33,036.19 33,036.19 193.8K
10:53 33,036.19 33,036.19 33,029.14 33,029.14 78.9K
10:54 33,031.11 33,047.28 33,030.25 33,047.28 421.2K
10:55 33,051.40 33,055.34 33,051.40 33,055.34 1,538.8K
10:56 33,062.11 33,062.11 33,061.83 33,061.83 2,471.9K
10:57 33,061.83 33,089.42 33,061.83 33,089.42 2,749.4K
10:58 33,126.73 33,126.73 33,110.22 33,110.22 702.4K
10:59 33,118.28 33,122.40 33,118.28 33,122.40 2,609.0K
11:00 33,122.40 33,132.52 33,122.40 33,132.52 1,090.4K
11:01 33,125.47 33,125.47 33,110.88 33,122.08 706.1K
11:02 33,129.96 33,129.96 33,115.88 33,115.88 1,529.8K
11:03 33,123.21 33,139.29 33,116.09 33,139.29 366.7K
11:04 33,139.29 33,139.29 33,133.38 33,138.43 126.2K
11:05 33,132.52 33,132.52 33,116.44 33,125.75 1,115.8K
11:06 33,125.75 33,125.75 33,117.87 33,117.87 309.4K
11:07 33,128.42 33,128.42 33,113.57 33,126.45 592.6K
11:08 33,141.42 33,143.96 33,117.72 33,117.72 1,026.7K
11:09 33,143.96 33,151.58 33,132.19 33,151.58 309.1K
11:10 33,151.58 33,153.56 33,137.84 33,137.84 451.4K
11:11 33,143.41 33,145.13 33,143.41 33,145.13 572.2K
11:12 33,131.39 33,133.83 33,131.39 33,133.83 894.8K
11:13 33,131.85 33,133.83 33,119.72 33,119.72 1,752.2K
11:14 33,113.81 33,128.97 33,113.81 33,128.97 10,202.9K
11:15 33,136.85 33,143.97 33,136.85 33,143.97 2,551.5K
11:16 33,142.00 33,143.97 33,122.30 33,124.27 908.6K
11:17 33,132.15 33,132.15 33,130.18 33,132.15 2,035.6K
11:18 33,131.58 33,147.35 33,131.58 33,147.35 2,071.1K
11:19 33,149.32 33,166.72 33,149.32 33,158.64 617.4K
11:20 33,162.58 33,191.69 33,162.58 33,191.69 4,450.7K
11:21 33,191.69 33,195.63 33,191.69 33,193.66 4,649.2K
11:22 33,224.18 33,224.18 33,202.50 33,202.50 4,244.7K
11:23 33,194.77 33,194.77 33,182.29 33,182.29 1,384.7K
11:24 33,174.41 33,178.35 33,173.40 33,173.40 1,431.3K
11:25 33,191.13 33,223.38 33,191.13 33,223.38 1,428.2K
11:26 33,225.36 33,252.19 33,225.36 33,250.21 3,216.6K
11:27 33,254.16 33,256.13 33,244.30 33,244.30 15,963.3K
11:28 33,258.10 33,258.10 33,248.42 33,248.42 1,382.1K
11:29 33,210.78 33,216.29 33,200.93 33,206.44 1,563.3K
11:30 33,210.12 33,215.21 33,196.02 33,196.02 212.5K
11:31 33,197.99 33,199.96 33,197.99 33,197.99 465.5K
11:32 33,191.51 33,196.59 33,190.68 33,190.68 2,493.9K
11:33 33,172.66 33,172.66 33,160.84 33,170.69 5,249.4K
11:34 33,170.69 33,197.97 33,170.69 33,196.00 722.1K
11:35 33,192.21 33,200.95 33,192.21 33,200.95 190.5K
11:36 33,195.80 33,197.77 33,193.83 33,197.77 182.3K
11:37 33,197.77 33,212.62 33,197.77 33,209.10 300.8K
11:38 33,212.20 33,212.20 33,188.22 33,188.22 667.1K
11:39 33,154.72 33,174.43 33,148.81 33,168.51 13,620.1K
11:40 33,157.26 33,157.26 33,143.10 33,154.93 2,752.5K
11:41 33,174.64 33,174.64 33,170.69 33,172.66 2,937.7K
11:42 33,183.37 33,183.37 33,175.67 33,180.82 1,320.2K
11:43 33,170.97 33,175.67 33,165.81 33,167.78 1,365.1K
11:44 33,160.73 33,172.56 33,160.73 33,172.56 52.0K
11:45 33,162.70 33,165.79 33,158.74 33,160.71 90.5K
11:46 33,150.57 33,150.57 33,108.33 33,108.33 15,801.9K
11:47 33,107.76 33,125.22 33,107.76 33,125.22 19,728.5K
11:48 33,127.19 33,139.58 33,127.19 33,139.58 5,464.4K
11:49 33,135.64 33,135.64 33,123.81 33,123.81 1,593.8K
11:50 33,126.90 33,126.90 33,124.93 33,124.93 2,134.6K
11:51 33,124.93 33,128.87 33,124.93 33,128.87 1,732.0K
11:52 33,126.90 33,130.29 33,126.90 33,130.29 384.1K
11:53 33,128.32 33,148.03 33,128.32 33,136.20 5,356.2K
11:54 33,144.09 33,144.09 33,135.60 33,135.60 571.6K
11:55 33,135.60 33,143.20 33,135.32 33,137.29 433.7K
11:56 33,146.89 33,148.86 33,129.30 33,129.30 968.5K
11:57 33,141.13 33,148.00 33,135.22 33,140.12 854.8K
11:58 33,148.00 33,157.05 33,138.14 33,157.05 604.0K
11:59 33,157.05 33,157.05 33,155.92 33,155.92 278.0K
12:00 33,155.92 33,179.03 33,155.92 33,179.03 291.2K
12:01 33,164.78 33,170.83 33,155.47 33,170.83 2,725.7K
12:02 33,176.74 33,178.71 33,176.74 33,176.74 1,235.8K
12:03 33,178.71 33,178.71 33,161.38 33,161.38 2,395.9K
12:04 33,152.65 33,156.59 33,132.94 33,156.59 13,962.6K
12:05 33,152.65 33,152.65 33,132.94 33,140.82 6,763.2K
12:06 33,144.76 33,150.68 33,137.59 33,137.59 2,429.6K
12:07 33,139.56 33,139.56 33,135.62 33,137.59 1,114.9K
12:08 33,137.30 33,137.30 33,129.42 33,129.42 850.4K
12:09 33,129.42 33,129.42 33,121.94 33,124.20 508.5K
12:10 33,122.23 33,122.23 33,115.18 33,116.13 549.6K
12:11 33,108.40 33,114.32 33,108.40 33,108.40 1,579.7K
12:12 33,084.76 33,084.76 33,063.08 33,074.65 12,715.6K
12:13 33,092.39 33,102.49 33,059.14 33,059.14 25,939.1K
12:14 33,065.05 33,065.05 33,045.79 33,045.79 13,579.5K
12:15 33,048.23 33,048.23 33,030.14 33,031.93 2,317.6K
12:16 33,029.96 33,037.85 33,029.96 33,035.58 7,672.0K
12:17 33,029.67 33,047.32 33,029.67 33,044.27 4,754.5K
12:18 33,042.30 33,045.13 33,042.30 33,045.13 385.3K
12:19 33,037.25 33,037.25 33,021.06 33,021.06 3,069.7K
12:20 33,025.00 33,031.09 33,025.00 33,027.15 653.1K
12:21 33,033.06 33,033.06 33,029.12 33,029.12 130.0K
12:22 33,040.59 33,044.53 33,030.74 33,030.74 1,474.8K
12:23 33,044.53 33,044.53 33,034.68 33,034.68 1,488.0K
12:24 33,048.83 33,048.83 33,046.85 33,046.85 1,089.2K
12:25 33,048.83 33,058.68 33,048.83 33,058.68 2,327.0K
12:26 33,056.71 33,056.71 33,048.83 33,054.74 257.3K
12:27 33,054.74 33,064.59 33,054.74 33,064.59 1,939.6K
12:28 33,071.35 33,075.01 33,063.47 33,075.01 6,526.4K
12:29 33,075.01 33,084.86 33,075.01 33,084.86 3,834.4K
12:30 33,073.04 33,078.67 33,072.76 33,078.67 381.2K
12:31 33,078.67 33,082.61 33,066.84 33,066.84 6,384.7K
12:32 33,068.82 33,080.64 33,068.82 33,070.79 511.0K
12:33 33,076.70 33,076.70 33,051.64 33,058.41 568.6K
12:34 33,058.69 33,058.69 33,054.75 33,056.72 442.1K
12:35 33,058.69 33,058.69 33,054.47 33,056.44 327.3K
12:36 33,059.02 33,059.02 33,053.89 33,055.58 1,181.9K
12:37 33,051.64 33,055.58 33,051.64 33,051.64 752.1K
12:38 33,055.58 33,055.58 33,043.90 33,043.90 3,525.7K
12:39 33,043.90 33,047.84 33,043.90 33,047.84 1,007.1K
12:40 33,047.84 33,047.84 33,043.44 33,043.44 945.8K
12:41 33,027.68 33,027.68 33,027.68 33,027.68 3,901.8K
12:42 33,033.59 33,037.53 33,029.65 33,037.53 1,620.5K
12:43 33,043.44 33,048.51 33,023.41 33,023.41 956.8K
12:44 33,020.58 33,020.58 33,008.75 33,008.75 492.5K
12:45 33,004.81 33,027.34 33,004.81 33,027.34 7,453.6K
12:46 33,030.21 33,065.68 33,028.24 33,065.68 6,577.4K
12:47 33,055.64 33,055.64 33,042.97 33,042.97 2,104.5K
12:48 33,041.00 33,044.65 33,033.95 33,044.65 473.4K
12:49 33,040.71 33,043.80 33,040.71 33,041.83 1,225.6K
12:50 33,061.54 33,065.48 33,059.57 33,059.57 7,194.8K
12:51 33,059.57 33,059.57 33,053.65 33,053.65 505.4K
12:52 33,059.57 33,062.39 33,056.47 33,056.47 8,189.7K
12:53 33,066.33 33,066.33 33,048.59 33,060.42 4,411.4K
12:54 33,068.30 33,078.15 33,068.30 33,072.24 1,843.7K
12:55 33,078.15 33,078.72 33,074.78 33,074.78 365.6K
12:56 33,086.60 33,090.54 33,082.66 33,088.57 2,899.7K
12:57 33,084.63 33,088.57 33,084.63 33,088.29 966.8K
12:58 33,111.42 33,112.53 33,107.48 33,112.53 4,986.6K
12:59 33,110.56 33,110.56 33,104.65 33,104.65 1,443.4K
13:00 33,106.11 33,113.99 33,104.14 33,104.14 1,020.8K
13:01 33,104.65 33,108.59 33,096.76 33,096.76 632.8K
13:02 33,096.76 33,116.47 33,096.76 33,110.56 2,188.0K
13:03 33,120.41 33,120.41 33,118.44 33,119.28 1,077.7K
13:04 33,111.39 33,111.39 33,109.42 33,110.56 195.4K
13:05 33,117.59 33,117.59 33,105.77 33,115.62 968.5K
13:06 33,117.59 33,117.59 33,113.65 33,114.50 570.4K
13:07 33,114.50 33,118.44 33,114.50 33,118.44 506.9K
13:08 33,120.41 33,128.29 33,120.41 33,128.29 1,771.5K
13:09 33,130.26 33,142.19 33,130.26 33,142.19 5,416.8K
13:10 33,148.10 33,148.38 33,146.41 33,146.41 3,937.4K
13:11 33,148.38 33,158.83 33,146.41 33,158.83 21,435.9K
13:12 33,174.88 33,174.88 33,167.15 33,171.10 16,724.8K
13:13 33,173.07 33,182.92 33,173.07 33,180.95 7,058.2K
13:14 33,153.88 33,153.88 33,140.08 33,149.78 4,042.0K
13:15 33,147.81 33,158.23 33,147.81 33,155.41 1,848.0K
13:16 33,141.62 33,141.62 33,113.07 33,113.07 2,623.2K
13:17 33,115.29 33,117.27 33,107.41 33,109.38 966.2K
13:18 33,101.50 33,119.24 33,101.50 33,119.24 1,536.1K
13:19 33,127.12 33,129.09 33,127.12 33,129.09 654.4K
13:20 33,127.12 33,127.12 33,101.50 33,103.47 3,225.9K
13:21 33,101.50 33,109.38 33,101.50 33,109.38 4,466.5K
13:22 33,119.24 33,119.24 33,117.27 33,119.24 459.0K
13:23 33,113.32 33,119.24 33,107.41 33,107.41 1,348.8K
13:24 33,105.44 33,105.44 33,101.50 33,101.50 1,097.9K
13:25 33,119.24 33,126.01 33,119.24 33,126.01 5,724.7K
13:26 33,122.07 33,133.89 33,122.07 33,133.89 1,378.2K
13:27 33,127.98 33,129.95 33,127.98 33,129.95 348.0K
13:28 33,133.89 33,133.89 33,112.21 33,121.53 2,412.4K
13:29 33,125.47 33,133.36 33,125.47 33,127.44 1,120.0K
13:30 33,139.27 33,141.24 33,129.41 33,129.41 1,211.0K
13:31 33,139.27 33,140.83 33,131.39 33,140.83 1,351.5K
13:32 33,145.63 33,145.63 33,141.14 33,141.14 518.7K
13:33 33,147.05 33,147.05 33,135.22 33,135.22 834.8K
13:34 33,139.17 33,141.14 33,133.25 33,141.14 1,119.8K
13:35 33,136.05 33,136.05 33,128.17 33,130.14 533.7K
13:36 33,128.17 33,132.11 33,128.17 33,130.14 932.2K
13:37 33,128.17 33,128.17 33,119.33 33,119.33 1,092.6K
13:38 33,135.10 33,157.65 33,121.56 33,157.65 2,311.2K
13:39 33,163.41 33,165.38 33,157.50 33,157.50 1,116.9K
13:40 33,171.29 33,175.81 33,171.29 33,175.81 1,248.0K
13:41 33,175.81 33,177.78 33,169.90 33,169.90 5,105.8K
13:42 33,182.63 33,188.54 33,178.69 33,188.54 2,328.1K
13:43 33,188.54 33,188.54 33,186.57 33,188.54 1,504.3K
13:44 33,192.48 33,194.45 33,188.54 33,194.45 606.1K
13:45 33,197.28 33,197.28 33,195.31 33,197.28 1,212.5K
13:46 33,197.28 33,197.28 33,195.31 33,195.31 460.0K
13:47 33,195.31 33,197.28 33,195.31 33,195.31 1,365.7K
13:48 33,197.28 33,197.28 33,197.28 33,197.28 1,212.7K
13:49 33,197.28 33,199.25 33,197.28 33,197.28 683.8K
13:50 33,197.28 33,199.25 33,194.46 33,199.25 399.1K
13:51 33,199.25 33,199.25 33,171.04 33,171.04 356.9K
13:52 33,171.04 33,171.04 33,165.13 33,171.04 1,150.0K
13:53 33,171.04 33,171.04 33,165.13 33,165.13 461.7K
13:54 33,171.04 33,171.04 33,168.22 33,168.22 537.9K
13:55 33,161.61 33,161.61 33,151.01 33,151.01 4,371.2K
13:56 33,152.68 33,154.65 33,142.83 33,142.83 879.1K
13:57 33,142.83 33,142.83 33,140.86 33,140.86 488.8K
13:58 33,136.92 33,148.25 33,136.92 33,148.25 1,455.9K
13:59 33,148.25 33,154.16 33,148.25 33,154.16 375.9K
14:00 33,154.16 33,154.16 33,150.22 33,152.19 703.7K
14:01 33,152.19 33,152.19 33,146.28 33,150.22 320.2K
14:02 33,152.19 33,152.19 33,142.34 33,151.33 365.8K
14:03 33,145.42 33,145.42 33,140.27 33,141.34 590.8K
14:04 33,151.19 33,151.19 33,149.22 33,149.22 394.3K
14:05 33,149.22 33,149.22 33,129.52 33,129.52 1,753.5K
14:06 33,178.57 33,178.57 33,170.69 33,170.69 591.5K
14:07 33,172.66 33,172.66 33,166.75 33,168.47 419.0K
14:08 33,168.47 33,172.41 33,139.12 33,139.12 2,493.0K
14:09 33,145.03 33,145.03 33,135.16 33,139.10 773.6K
14:10 33,141.07 33,141.07 33,139.10 33,139.10 467.0K
14:11 33,137.13 33,137.13 33,127.28 33,127.28 403.5K
14:12 33,135.16 33,136.88 33,127.28 33,136.88 346.5K
14:13 33,138.85 33,140.82 33,129.00 33,138.85 765.2K
14:14 33,138.85 33,142.79 33,134.91 33,142.79 361.8K
14:15 33,137.64 33,167.27 33,137.64 33,161.35 428.9K
14:16 33,167.27 33,167.27 33,163.33 33,163.33 334.1K
14:17 33,167.27 33,167.27 33,165.30 33,165.30 410.6K
14:18 33,165.30 33,165.30 33,150.06 33,150.06 568.8K
14:19 33,150.06 33,159.91 33,146.11 33,146.11 1,707.9K
14:20 33,129.73 33,129.73 33,129.73 33,129.73 519.0K
14:21 33,166.96 33,166.96 33,159.91 33,159.91 500.5K
14:22 33,159.91 33,159.91 33,148.09 33,150.06 1,712.5K
14:23 33,149.49 33,159.34 33,149.49 33,159.34 4,978.0K
14:24 33,185.16 33,190.06 33,185.16 33,190.06 452.6K
14:25 33,192.03 33,199.56 33,192.03 33,199.56 673.8K
14:26 33,201.53 33,223.21 33,201.53 33,219.27 9,222.2K
14:27 33,223.21 33,223.21 33,203.50 33,209.41 5,161.8K
14:28 33,219.27 33,219.27 33,205.47 33,205.47 1,157.7K
14:29 33,209.41 33,209.41 33,193.65 33,198.35 2,028.6K
14:30 33,200.32 33,200.32 33,185.08 33,188.12 1,087.8K
14:31 33,201.92 33,201.92 33,201.92 33,201.92 1,994.3K
14:32 33,201.37 33,201.37 33,191.51 33,195.20 1,098.2K
14:33 33,199.14 33,219.16 33,199.14 33,215.22 469.2K
14:34 33,219.16 33,219.16 33,218.59 33,218.59 497.2K
14:35 33,220.56 33,228.09 33,220.56 33,226.12 569.5K
14:36 33,212.33 33,216.27 33,210.36 33,214.30 1,889.6K
14:37 33,222.18 33,236.43 33,222.18 33,236.43 1,456.1K
14:38 33,236.43 33,236.43 33,230.51 33,234.46 620.9K
14:39 33,230.51 33,236.43 33,222.63 33,236.43 930.0K
14:40 33,236.43 33,236.43 33,224.60 33,233.60 740.8K
14:41 33,235.57 33,237.54 33,235.57 33,235.57 774.4K
14:42 33,237.54 33,237.54 33,235.57 33,237.54 2,074.7K
14:43 33,237.54 33,237.54 33,228.12 33,228.12 1,222.3K
14:44 33,230.09 33,238.83 33,228.98 33,238.83 9,904.4K
14:45 33,246.72 33,251.73 33,246.72 33,251.73 4,516.5K
14:46 33,251.73 33,251.73 33,239.60 33,243.54 8,262.6K
14:47 33,243.54 33,247.48 33,232.55 33,232.55 2,350.3K
14:48 33,234.52 33,236.49 33,232.55 33,234.52 489.4K
14:49 33,238.46 33,239.01 33,234.52 33,235.07 2,832.1K
14:50 33,239.01 33,240.98 33,239.01 33,239.01 2,034.9K
14:51 33,239.01 33,244.67 33,237.04 33,244.67 2,811.2K
14:52 33,246.64 33,246.64 33,211.51 33,211.51 1,982.4K
14:53 33,244.50 33,260.27 33,244.50 33,260.27 684.0K
14:54 33,246.48 33,261.79 33,244.50 33,259.82 9,658.3K
14:55 33,261.79 33,261.79 33,243.65 33,245.62 637.1K
14:56 33,251.53 33,253.23 33,245.62 33,249.29 942.9K
14:57 33,259.14 33,260.86 33,256.92 33,256.92 477.4K
14:58 33,260.86 33,260.86 33,256.92 33,260.86 482.6K
14:59 33,256.92 33,260.86 33,254.95 33,258.89 426.9K
15:00 33,264.80 33,264.80 33,252.98 33,252.98 902.1K
15:01 33,256.92 33,256.92 33,252.98 33,252.98 301.5K
15:02 33,252.98 33,256.92 33,252.98 33,256.92 160.8K
15:03 33,258.89 33,271.67 33,258.89 33,271.67 579.5K
15:04 33,267.73 33,267.73 33,255.90 33,255.90 924.1K
15:05 33,265.76 33,265.76 33,261.82 33,264.90 407.9K
15:06 33,266.87 33,266.87 33,253.08 33,253.08 2,190.9K
15:07 33,253.91 33,259.82 33,244.69 33,246.41 1,271.7K
15:08 33,246.41 33,246.41 33,238.53 33,240.50 699.8K
15:09 33,230.65 33,238.53 33,228.68 33,228.68 677.8K
15:10 33,228.58 33,233.36 33,228.58 33,233.36 472.9K
15:11 33,232.79 33,238.70 33,232.79 33,234.76 426.7K
15:12 33,234.76 33,238.80 33,234.76 33,238.80 443.5K
15:13 33,242.74 33,244.71 33,242.74 33,244.71 503.5K
15:14 33,246.68 33,248.09 33,242.74 33,248.09 775.7K
15:15 33,248.09 33,248.09 33,234.29 33,234.29 1,462.3K
15:16 33,246.11 33,248.09 33,246.11 33,248.09 405.7K
15:17 33,248.09 33,248.09 33,246.11 33,246.11 762.2K
15:18 33,242.17 33,246.11 33,242.17 33,245.85 454.8K
15:19 33,247.82 33,247.82 33,226.14 33,226.14 895.0K
15:20 33,230.08 33,237.96 33,228.11 33,237.96 607.8K
15:21 33,230.08 33,237.96 33,228.11 33,232.05 777.5K
15:22 33,241.90 33,246.13 33,232.05 33,246.13 943.8K
15:23 33,246.13 33,246.13 33,237.29 33,241.23 532.5K
15:24 33,243.20 33,245.17 33,237.29 33,245.17 1,126.1K
15:25 33,249.46 33,249.46 33,249.46 33,249.46 560.4K
15:26 33,249.46 33,249.46 33,245.52 33,245.52 419.7K
15:27 33,225.82 33,229.76 33,225.82 33,229.76 2,019.8K
15:28 33,230.88 33,240.73 33,228.91 33,240.73 492.6K
15:29 33,238.76 33,244.67 33,234.82 33,244.67 818.6K
15:30 33,240.73 33,240.73 33,234.82 33,237.91 783.2K
15:31 33,235.94 33,235.94 33,230.03 33,230.03 895.6K
15:32 33,220.17 33,232.00 33,220.17 33,230.03 2,780.6K
15:33 33,233.97 33,235.66 33,233.69 33,235.66 590.6K
15:34 33,235.66 33,243.54 33,235.66 33,241.57 964.8K
15:35 33,241.57 33,244.96 33,241.01 33,241.01 791.1K
15:36 33,237.07 33,239.04 33,217.37 33,217.37 14,452.0K
15:37 33,232.27 33,236.21 33,232.27 33,236.21 3,354.9K
15:38 33,238.19 33,238.19 33,222.97 33,228.89 337.6K
15:39 33,236.77 33,238.74 33,210.53 33,210.53 610.6K
15:40 33,212.50 33,212.50 33,204.62 33,212.50 447.5K
15:41 33,207.12 33,207.12 33,205.15 33,205.72 388.5K
15:42 33,205.72 33,234.00 33,203.75 33,234.00 430.9K
15:43 33,228.09 33,234.00 33,228.09 33,234.00 769.1K
15:44 33,234.00 33,234.00 33,228.09 33,232.03 475.5K
15:45 33,232.03 33,232.03 33,218.23 33,226.12 384.9K
15:46 33,226.12 33,226.12 33,220.20 33,222.17 719.7K
15:47 33,226.12 33,228.09 33,222.17 33,228.09 405.8K
15:48 33,228.09 33,230.34 33,228.09 33,230.34 582.4K
15:49 33,230.34 33,241.33 33,230.34 33,241.33 2,246.7K
15:50 33,245.28 33,245.28 33,241.33 33,241.33 346.3K
15:51 33,269.65 33,271.63 33,261.77 33,271.63 3,554.8K
15:52 33,271.63 33,271.63 33,265.71 33,267.68 2,855.2K
15:53 33,260.81 33,260.81 33,251.79 33,251.79 447.5K
15:54 33,253.48 33,253.48 33,253.48 33,253.48 566.9K
15:55 33,251.51 33,253.48 33,250.43 33,250.43 577.4K
15:56 33,252.40 33,261.43 33,250.43 33,261.43 407.5K
15:57 33,257.48 33,257.48 33,241.41 33,248.28 514.4K
15:58 33,254.20 33,264.35 33,254.20 33,264.35 1,555.8K
15:59 33,264.35 33,264.35 33,250.55 33,250.55 1,028.5K
16:00 33,256.46 33,256.46 33,248.58 33,250.55 510.6K
16:01 33,258.43 33,258.43 33,247.52 33,247.52 816.9K
16:02 33,247.67 33,253.58 33,247.67 33,253.58 435.1K
16:03 33,251.61 33,255.55 33,247.67 33,255.55 426.7K
16:04 33,253.58 33,255.55 33,253.58 33,255.55 328.8K
16:05 33,255.55 33,255.55 33,236.68 33,236.68 1,826.8K
16:06 33,242.59 33,244.56 33,242.59 33,242.59 615.4K
16:07 33,238.65 33,244.31 33,238.39 33,244.31 601.0K
16:08 33,246.28 33,246.28 33,246.28 33,246.28 755.2K
16:09 33,246.28 33,246.28 33,246.28 33,246.28 275.1K
16:10 33,249.11 33,249.11 33,235.46 33,235.46 484.6K
16:11 33,239.41 33,240.30 33,238.33 33,240.30 325.5K
16:12 33,241.42 33,242.27 33,235.51 33,242.27 665.0K
16:13 33,259.45 33,259.45 33,247.17 33,247.17 513.1K
16:14 33,250.00 33,250.00 33,250.00 33,250.00 450.1K
16:15 33,250.00 33,251.97 33,244.09 33,251.97 1,294.3K
16:16 33,251.97 33,251.97 33,250.00 33,250.35 1,410.3K
16:17 33,256.26 33,256.26 33,246.41 33,246.41 790.5K
16:18 33,246.41 33,248.38 33,236.56 33,236.56 860.2K
16:19 33,238.53 33,240.50 33,236.56 33,236.56 845.6K
16:20 33,240.50 33,244.44 33,232.62 33,240.40 1,579.1K
16:21 33,246.31 33,248.28 33,242.37 33,242.37 573.6K
16:22 33,246.31 33,250.25 33,246.31 33,248.28 559.8K
16:23 33,251.97 33,251.97 33,246.57 33,249.14 415.8K
16:24 33,249.14 33,251.11 33,247.17 33,251.11 419.8K
16:25 33,251.11 33,251.11 33,247.17 33,247.17 755.7K
16:26 33,251.11 33,251.97 33,251.11 33,251.97 431.7K
16:27 33,251.97 33,251.97 33,248.03 33,248.03 867.7K
16:28 33,251.97 33,253.27 33,251.30 33,251.30 497.4K
16:29 33,262.30 33,262.30 33,242.59 33,248.50 18,266.0K
16:30 33,254.41 33,254.41 33,252.44 33,252.44 3,959.0K
16:31 33,249.90 33,249.90 33,247.93 33,247.93 741.5K
16:32 33,226.26 33,236.11 33,218.37 33,220.34 11,314.3K
16:33 33,225.15 33,236.97 33,225.15 33,235.00 2,648.8K
16:34 33,235.00 33,238.94 33,233.03 33,233.03 489.0K
16:35 33,236.97 33,238.94 33,236.97 33,238.94 651.4K
16:36 33,233.53 33,241.77 33,233.53 33,241.77 5,988.3K
16:37 33,239.79 33,245.71 33,239.79 33,245.71 867.1K
16:38 33,239.70 33,239.70 33,239.70 33,239.70 370.8K
16:39 33,233.78 33,237.72 33,231.81 33,231.81 614.7K
16:40 33,231.81 33,239.70 33,231.81 33,237.72 286.5K
16:41 33,239.13 33,239.70 33,237.72 33,239.70 776.1K
16:42 33,239.70 33,241.67 33,239.70 33,241.67 293.5K
16:43 33,239.70 33,241.67 33,237.72 33,237.72 545.4K
16:44 33,241.67 33,241.67 33,237.72 33,237.72 356.7K
16:45 33,237.72 33,263.18 33,237.72 33,263.18 444.6K
16:46 33,253.33 33,259.24 33,249.39 33,253.33 538.0K
16:47 33,257.27 33,259.24 33,257.27 33,259.24 307.4K
16:48 33,257.27 33,257.27 33,247.70 33,249.67 768.6K
16:49 33,242.67 33,246.61 33,242.67 33,246.61 667.9K
16:50 33,252.88 33,254.85 33,252.88 33,254.85 337.0K
16:51 33,257.43 33,257.43 33,257.43 33,257.43 2,575.3K
16:52 33,257.43 33,257.43 33,255.45 33,255.45 671.0K
16:53 33,257.43 33,257.43 33,208.37 33,208.37 634.6K
16:54 33,208.37 33,245.60 33,204.43 33,245.60 532.4K
16:55 33,245.60 33,268.73 33,245.60 33,268.73 1,685.1K
16:56 33,268.73 33,268.73 33,266.76 33,266.76 901.0K
16:57 33,268.73 33,268.73 33,265.90 33,265.90 364.7K
16:58 33,267.87 33,267.87 33,254.62 33,262.51 2,384.2K
16:59 33,264.48 33,265.04 33,263.07 33,263.07 1,118.5K
17:00 33,265.04 33,265.04 33,263.07 33,263.07 1,300.0K
17:01 33,265.04 33,265.04 33,263.07 33,263.07 894.7K
17:02 33,265.04 33,265.04 33,258.78 33,258.78 327.6K
17:03 33,260.75 33,260.75 33,258.78 33,260.75 111.8K
17:04 33,260.75 33,260.75 33,258.78 33,258.78 97.9K
17:05 33,260.75 33,260.75 33,260.75 33,260.75 239.5K
17:06 33,260.75 33,260.75 33,260.47 33,260.47 21.9K
17:07 33,260.47 33,260.47 33,258.50 33,258.50 41.9K
17:08 33,260.47 33,260.47 33,251.12 33,251.12 2,828.9K
17:09 33,251.12 33,251.12 33,245.21 33,245.21 111.7K
17:10 33,242.73 33,242.73 33,238.44 33,239.30 803.4K
17:11 33,243.24 33,243.24 33,239.30 33,239.30 728.9K
17:12 33,241.27 33,255.06 33,241.27 33,251.12 2,570.3K
17:13 33,255.06 33,257.03 33,255.06 33,257.03 1,922.2K
17:14 33,255.06 33,257.03 33,253.09 33,253.09 1,013.5K
17:15 33,257.03 33,257.03 33,244.07 33,244.07 1,498.4K
17:16 33,246.04 33,248.01 33,244.07 33,248.01 160.7K
17:17 33,242.10 33,256.99 33,242.10 33,256.99 429.3K
17:18 33,256.99 33,256.99 33,249.94 33,255.86 147.4K
17:19 33,255.86 33,255.86 33,251.92 33,251.92 23.4K
17:20 33,221.73 33,229.62 33,219.76 33,229.62 570.8K
17:21 33,229.62 33,229.62 33,229.62 33,229.62 83.8K
17:22 33,229.62 33,231.59 33,229.62 33,231.59 193.9K
17:23 33,237.60 33,243.51 33,237.60 33,243.51 3,487.6K
17:24 33,233.66 33,243.51 33,233.66 33,243.51 824.5K
17:25 33,233.81 33,233.81 33,223.10 33,223.10 633.8K
17:26 33,227.04 33,227.04 33,217.19 33,217.19 530.7K
17:27 33,226.89 33,240.68 33,226.79 33,226.79 7,410.4K
17:28 33,234.67 33,236.64 33,234.67 33,236.64 587.1K
17:29 33,230.73 33,236.64 33,230.73 33,230.73 126.5K
17:30 33,232.70 33,236.36 33,232.42 33,236.36 98.5K
17:31 33,227.87 33,232.42 33,227.87 33,232.42 73.9K
17:32 33,267.68 33,269.65 33,267.68 33,267.68 112.7K
17:33 33,271.62 33,271.62 33,271.62 33,271.62 817.8K
17:34 33,271.62 33,271.62 33,269.65 33,269.65 566.2K
17:35 33,271.62 33,285.41 33,269.65 33,283.44 5,811.1K
17:36 33,289.36 33,289.36 33,283.44 33,287.39 5,843.2K
17:37 33,287.39 33,295.37 33,287.39 33,293.40 1,981.3K
17:38 33,295.37 33,295.37 33,293.40 33,295.37 1,084.8K
17:39 33,291.43 33,297.34 33,291.43 33,295.37 17,264.6K
17:40 33,297.34 33,309.16 33,297.34 33,309.16 28,674.8K
17:41 33,319.02 33,334.78 33,303.25 33,334.78 8,711.8K
17:42 33,328.87 33,328.87 33,315.07 33,315.07 855.8K
17:43 33,328.87 33,328.87 33,322.96 33,325.18 3,958.9K
17:44 33,333.06 33,335.03 33,331.09 33,335.03 1,846.1K
17:45 33,331.09 33,333.06 33,329.12 33,329.12 1,263.4K
17:46 33,335.21 33,335.21 33,335.21 33,335.21 1,197.2K
17:47 33,331.27 33,331.27 33,327.33 33,327.33 699.0K
17:48 33,331.82 33,331.82 33,327.87 33,327.87 501.7K
17:49 33,325.90 33,325.90 33,323.93 33,325.90 504.8K
17:50 33,329.84 33,331.82 33,329.84 33,329.84 1,438.6K
17:51 33,329.84 33,329.84 33,327.87 33,329.84 107.8K
17:52 33,329.84 33,329.84 33,325.90 33,325.90 70.1K
17:53 33,325.90 33,325.90 33,304.75 33,304.75 66.7K
17:54 33,304.75 33,306.72 33,300.80 33,306.72 3,421.5K
17:55 33,306.72 33,306.72 33,300.80 33,300.80 448.6K
17:56 33,308.69 33,308.69 33,302.78 33,302.78 743.3K
17:57 33,300.80 33,304.75 33,300.80 33,300.80 448.6K
17:58 33,300.80 33,302.78 33,300.80 33,300.80 273.4K
17:59 33,302.78 33,321.96 33,300.80 33,321.96 1,052.2K
18:00 33,321.96 33,321.96 33,318.02 33,318.02 498.5K
18:01 33,318.02 33,328.73 33,318.02 33,328.73 35.8K
18:02 33,324.79 33,324.79 33,322.82 33,322.82 428.3K
18:03 33,322.82 33,322.82 33,318.88 33,318.88 133.1K
18:04 33,316.91 33,316.91 33,312.11 33,312.11 736.8K
18:05 33,319.16 33,319.16 33,315.22 33,315.22 253.8K
18:06 33,315.22 33,331.84 33,315.22 33,329.87 1,250.0K
18:07 33,329.87 33,335.79 33,329.87 33,329.87 518.9K
18:08 33,327.90 33,332.07 33,327.90 33,330.45 865.1K
18:09 33,334.40 33,334.40 33,318.35 33,318.35 5,626.9K
18:10 33,318.35 33,330.17 33,316.38 33,318.35 6,203.8K
18:11 33,318.35 33,320.92 33,316.98 33,316.98 343.8K
18:12 33,318.95 33,318.95 33,316.98 33,316.98 7,231.0K
18:13 33,316.98 33,318.95 33,316.98 33,316.98 588.0K
18:14 33,316.98 33,318.95 33,314.41 33,314.41 7,696.5K
18:15 33,316.38 33,316.38 33,314.41 33,314.41 2,057.8K
18:16 33,287.34 33,287.34 33,283.39 33,283.39 2,418.4K
18:17 33,287.34 33,287.34 33,275.12 33,275.12 833.8K
18:18 33,292.85 33,292.85 33,265.43 33,265.43 2,040.4K
18:19 33,271.35 33,273.60 33,267.69 33,267.69 440.6K
18:20 33,267.97 33,273.88 33,267.97 33,273.88 1,896.1K
18:21 33,273.88 33,275.02 33,273.88 33,275.02 175.6K
18:22 33,276.15 33,312.92 33,276.15 33,312.92 730.6K
18:23 33,310.95 33,312.92 33,306.71 33,306.71 168.9K
18:24 33,310.65 33,320.70 33,306.71 33,320.70 227.8K
18:25 33,322.67 33,324.93 33,322.67 33,324.93 315.3K
18:26 33,325.22 33,325.22 33,302.09 33,302.09 195.3K
18:27 33,302.09 33,304.06 33,302.09 33,302.09 280.1K
18:28 33,302.09 33,302.09 33,302.09 33,302.09 231.0K
18:29 33,308.00 33,309.97 33,304.06 33,304.06 2,682.4K
18:30 33,304.06 33,304.06 33,304.06 33,304.06 217.1K
18:31 33,302.09 33,327.01 33,302.09 33,320.14 1,046.9K
18:32 33,316.20 33,318.17 33,316.20 33,316.20 428.8K
18:33 33,315.91 33,319.29 33,315.91 33,319.29 332.3K
18:34 33,319.29 33,320.99 33,319.29 33,320.99 480.1K
18:35 33,321.84 33,324.45 33,321.84 33,324.45 746.7K
18:36 33,324.45 33,324.45 33,324.45 33,324.45 50.8K
18:37 33,324.45 33,326.16 33,324.45 33,326.16 101.3K
18:38 33,325.30 33,327.86 33,325.30 33,327.86 424.0K
18:39 33,325.89 33,325.89 33,311.52 33,311.52 3,442.7K
18:40 33,311.23 33,311.23 33,311.23 33,311.23 80.6K
18:51 33,296.54 33,296.54 33,296.54 33,296.54 3,294.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし