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 33,373.74 33,373.76 33,373.74 33,373.76 3,482.3K
10:01 33,381.64 33,381.79 33,377.70 33,381.79 3,098.3K
10:02 33,379.82 33,482.50 33,379.82 33,482.50 27,225.7K
10:03 33,466.73 33,478.81 33,462.79 33,478.81 2,981.8K
10:04 33,472.90 33,472.90 33,424.67 33,431.29 3,362.5K
10:05 33,444.56 33,454.82 33,401.42 33,454.82 3,445.6K
10:06 33,456.79 33,482.61 33,454.82 33,482.61 7,624.2K
10:07 33,490.79 33,490.79 33,477.31 33,477.31 3,738.9K
10:08 33,484.61 33,509.29 33,484.61 33,499.42 2,720.8K
10:09 33,511.25 33,511.25 33,496.27 33,496.27 1,920.0K
10:10 33,503.60 33,505.57 33,500.02 33,500.02 1,129.3K
10:11 33,499.06 33,501.03 33,499.06 33,499.06 1,551.2K
10:12 33,490.27 33,499.63 33,487.80 33,499.63 2,404.4K
10:13 33,503.57 33,503.57 33,496.19 33,501.03 1,708.7K
10:14 33,499.06 33,499.06 33,477.88 33,477.88 1,723.6K
10:15 33,487.56 33,487.56 33,482.55 33,485.03 734.3K
10:16 33,488.97 33,489.29 33,481.41 33,481.41 1,109.7K
10:17 33,486.21 33,487.07 33,479.18 33,480.90 810.8K
10:18 33,481.76 33,481.76 33,464.34 33,464.34 2,422.1K
10:19 33,476.16 33,500.95 33,466.31 33,500.95 8,384.5K
10:20 33,516.71 33,516.71 33,514.74 33,514.74 2,500.0K
10:21 33,520.66 33,520.66 33,510.80 33,510.80 734.9K
10:22 33,518.69 33,525.36 33,517.83 33,525.36 2,237.2K
10:23 33,521.42 33,533.94 33,521.42 33,533.94 799.3K
10:24 33,541.82 33,546.98 33,533.94 33,545.01 802.1K
10:25 33,545.28 33,545.28 33,534.28 33,540.19 980.7K
10:26 33,540.19 33,552.65 33,540.19 33,552.65 2,975.7K
10:27 33,559.42 33,559.42 33,536.71 33,536.71 1,315.9K
10:28 33,543.48 33,568.80 33,542.92 33,568.80 1,580.4K
10:29 33,571.63 33,575.49 33,568.80 33,571.55 1,026.4K
10:30 33,571.55 33,577.49 33,571.55 33,577.49 2,993.5K
10:31 33,579.46 33,592.37 33,578.60 33,592.37 1,366.7K
10:32 33,590.65 33,590.65 33,588.68 33,589.29 1,064.9K
10:33 33,593.23 33,603.08 33,591.26 33,603.08 5,465.0K
10:34 33,608.99 33,608.99 33,600.67 33,603.00 4,762.1K
10:35 33,606.94 33,608.94 33,596.77 33,608.94 5,109.1K
10:36 33,606.62 33,606.62 33,584.96 33,599.86 14,364.2K
10:37 33,597.61 33,605.49 33,597.61 33,605.49 2,576.5K
10:38 33,603.27 33,615.49 33,603.27 33,615.49 1,145.9K
10:39 33,613.77 33,613.77 33,607.54 33,609.52 2,347.6K
10:40 33,608.05 33,610.02 33,606.38 33,606.38 622.0K
10:41 33,608.35 33,612.29 33,608.35 33,612.29 1,318.9K
10:42 33,610.14 33,624.78 33,610.14 33,618.36 2,200.5K
10:43 33,614.42 33,620.33 33,614.42 33,614.42 1,990.4K
10:44 33,614.42 33,614.42 33,605.23 33,605.23 3,486.2K
10:45 33,613.11 33,617.17 33,597.99 33,597.99 1,290.8K
10:46 33,597.99 33,599.12 33,595.69 33,595.69 455.7K
10:47 33,587.80 33,592.64 33,587.80 33,592.64 301.9K
10:48 33,600.52 33,615.68 33,600.52 33,615.68 7,276.4K
10:49 33,601.89 33,621.07 33,601.89 33,619.10 4,244.5K
10:50 33,603.39 33,605.11 33,599.12 33,599.12 3,593.6K
10:51 33,601.09 33,604.28 33,598.27 33,604.28 6,052.4K
10:52 33,604.28 33,604.28 33,600.27 33,600.27 836.1K
10:53 33,600.27 33,613.15 33,591.99 33,591.99 2,550.5K
10:54 33,593.96 33,593.96 33,583.66 33,587.96 2,114.6K
10:55 33,589.68 33,594.80 33,589.68 33,594.80 392.3K
10:56 33,620.70 33,620.70 33,599.78 33,607.06 14,219.0K
10:57 33,607.06 33,624.80 33,607.06 33,624.80 2,957.1K
10:58 33,624.80 33,626.77 33,624.80 33,624.80 1,344.3K
10:59 33,626.77 33,628.74 33,626.77 33,628.74 8,975.3K
11:00 33,647.18 33,647.18 33,639.45 33,641.99 10,288.6K
11:01 33,649.87 33,676.69 33,649.87 33,676.69 9,865.5K
11:02 33,690.07 33,690.07 33,659.42 33,662.50 9,857.8K
11:03 33,670.38 33,670.38 33,659.97 33,659.97 1,744.4K
11:04 33,665.89 33,670.71 33,662.83 33,662.83 568.0K
11:05 33,670.71 33,672.68 33,665.05 33,669.84 1,199.9K
11:06 33,671.81 33,673.78 33,665.12 33,673.27 2,764.6K
11:07 33,673.27 33,675.24 33,669.33 33,675.24 744.7K
11:08 33,672.41 33,676.35 33,672.41 33,672.41 1,030.3K
11:09 33,676.35 33,676.93 33,672.99 33,672.99 1,516.6K
11:10 33,672.43 33,672.43 33,666.52 33,666.52 2,887.1K
11:11 33,658.64 33,658.64 33,647.95 33,647.95 3,120.6K
11:12 33,657.80 33,661.74 33,651.89 33,651.89 3,175.6K
11:13 33,646.55 33,652.74 33,646.55 33,652.74 469.3K
11:14 33,648.80 33,650.77 33,648.80 33,650.77 579.9K
11:15 33,650.77 33,650.77 33,643.72 33,643.72 1,090.4K
11:16 33,643.72 33,647.94 33,643.72 33,647.94 1,115.1K
11:17 33,645.97 33,648.30 33,645.97 33,648.30 2,856.7K
11:18 33,646.59 33,649.42 33,645.48 33,649.42 626.4K
11:19 33,649.42 33,649.42 33,644.62 33,648.58 2,162.3K
11:20 33,646.61 33,658.04 33,646.61 33,658.04 311.1K
11:21 33,658.04 33,680.95 33,658.04 33,680.95 489.3K
11:22 33,682.92 33,691.51 33,682.92 33,689.52 3,400.1K
11:23 33,693.46 33,702.49 33,693.46 33,702.49 377.5K
11:24 33,704.74 33,704.74 33,676.11 33,678.08 2,207.2K
11:25 33,678.08 33,684.95 33,678.08 33,681.87 609.7K
11:26 33,694.14 33,694.25 33,686.26 33,694.25 656.2K
11:27 33,670.87 33,674.81 33,670.87 33,674.00 212.6K
11:28 33,675.98 33,697.13 33,675.98 33,697.13 428.9K
11:29 33,689.79 33,691.76 33,689.79 33,691.76 1,036.6K
11:30 33,689.79 33,691.51 33,689.79 33,689.79 1,017.5K
11:31 33,690.87 33,711.44 33,690.87 33,711.44 700.0K
11:32 33,710.87 33,716.75 33,706.89 33,716.75 904.9K
11:33 33,708.30 33,715.05 33,692.22 33,692.22 1,104.8K
11:34 33,692.22 33,716.79 33,692.22 33,716.79 2,707.6K
11:35 33,710.63 33,710.63 33,705.48 33,706.89 319.8K
11:36 33,714.02 33,714.02 33,712.05 33,714.02 376.9K
11:37 33,714.02 33,717.70 33,697.88 33,717.70 292.5K
11:38 33,711.69 33,723.55 33,711.69 33,723.55 1,095.9K
11:39 33,727.49 33,731.43 33,723.55 33,731.43 1,452.3K
11:40 33,735.47 33,735.47 33,735.47 33,735.47 514.9K
11:41 33,735.47 33,742.52 33,735.47 33,742.52 2,357.2K
11:42 33,744.49 33,744.49 33,728.70 33,731.51 317.8K
11:43 33,727.56 33,727.56 33,724.66 33,726.63 410.7K
11:44 33,726.63 33,747.79 33,726.63 33,747.79 368.0K
11:45 33,732.65 33,735.73 33,732.65 33,733.76 1,183.0K
11:46 33,732.90 33,732.90 33,725.01 33,725.01 240.6K
11:47 33,725.01 33,730.09 33,723.04 33,730.09 257.8K
11:48 33,730.95 33,730.95 33,725.51 33,725.51 894.4K
11:49 33,725.51 33,725.51 33,723.54 33,723.54 1,051.8K
11:50 33,723.54 33,723.54 33,720.72 33,720.72 841.9K
11:51 33,721.57 33,731.20 33,721.57 33,731.20 2,137.2K
11:52 33,731.20 33,731.20 33,728.63 33,728.63 7,999.8K
11:53 33,732.06 33,732.06 33,685.59 33,708.41 11,232.8K
11:54 33,700.53 33,701.39 33,700.53 33,701.39 3,253.6K
11:55 33,689.25 33,689.25 33,681.57 33,681.57 903.1K
11:56 33,692.67 33,738.09 33,692.67 33,738.09 1,118.6K
11:57 33,738.09 33,738.09 33,733.29 33,733.87 2,928.8K
11:58 33,733.87 33,739.78 33,733.87 33,738.07 715.2K
11:59 33,734.13 33,734.41 33,734.13 33,734.41 761.3K
12:00 33,744.26 33,744.26 33,736.38 33,738.35 808.0K
12:01 33,732.09 33,742.87 33,732.09 33,742.87 573.7K
12:02 33,742.87 33,742.87 33,726.75 33,732.95 15,587.2K
12:03 33,760.03 33,760.03 33,743.91 33,743.91 15,428.1K
12:04 33,728.15 33,744.26 33,728.15 33,744.26 1,518.8K
12:05 33,726.78 33,738.96 33,726.78 33,738.96 1,906.3K
12:06 33,738.96 33,740.93 33,731.08 33,731.08 2,042.7K
12:07 33,727.89 33,731.84 33,716.90 33,716.90 470.0K
12:08 33,716.90 33,726.78 33,716.90 33,726.78 779.5K
12:09 33,740.89 33,740.89 33,727.92 33,733.00 1,248.2K
12:10 33,734.97 33,735.83 33,733.86 33,735.83 1,259.5K
12:11 33,735.83 33,739.77 33,712.71 33,712.71 649.8K
12:12 33,714.68 33,735.83 33,714.68 33,733.86 1,248.5K
12:13 33,737.24 33,737.24 33,731.33 33,733.30 1,325.5K
12:14 33,735.27 33,735.27 33,732.18 33,732.18 938.8K
12:15 33,736.13 33,736.13 33,724.30 33,724.30 1,115.5K
12:16 33,723.44 33,725.99 33,718.94 33,725.99 1,094.8K
12:17 33,729.93 33,729.93 33,722.05 33,725.99 508.3K
12:18 33,735.34 33,739.56 33,725.48 33,739.56 2,070.0K
12:19 33,748.61 33,754.53 33,748.61 33,748.61 610.8K
12:20 33,744.67 33,756.50 33,744.67 33,745.78 1,761.8K
12:21 33,757.61 33,757.61 33,735.07 33,735.07 1,490.0K
12:22 33,750.84 33,751.44 33,737.04 33,737.04 1,281.9K
12:23 33,735.07 33,740.48 33,735.07 33,740.48 528.2K
12:24 33,742.45 33,742.45 33,733.10 33,733.10 489.6K
12:25 33,743.82 33,743.82 33,739.02 33,739.87 1,862.9K
12:26 33,737.90 33,737.90 33,733.96 33,733.96 469.9K
12:27 33,726.91 33,728.88 33,726.05 33,726.05 899.8K
12:28 33,725.48 33,737.06 33,725.48 33,737.06 741.1K
12:29 33,737.35 33,737.35 33,732.80 33,736.74 581.3K
12:30 33,734.77 33,738.21 33,734.77 33,738.21 671.5K
12:31 33,738.21 33,738.21 33,722.13 33,722.13 1,824.1K
12:32 33,721.85 33,723.82 33,721.85 33,721.85 469.3K
12:33 33,721.85 33,727.76 33,721.85 33,721.85 931.0K
12:34 33,719.88 33,739.89 33,719.88 33,730.80 1,701.6K
12:35 33,728.83 33,735.03 33,728.83 33,731.08 7,249.8K
12:36 33,733.05 33,733.05 33,731.08 33,731.08 470.6K
12:37 33,738.21 33,738.21 33,731.08 33,731.08 900.0K
12:38 33,730.23 33,735.03 33,730.23 33,731.08 684.1K
12:39 33,731.08 33,731.08 33,729.11 33,729.11 744.7K
12:40 33,729.11 33,729.11 33,679.75 33,679.75 33,357.9K
12:41 33,686.80 33,699.76 33,686.80 33,697.79 7,277.9K
12:42 33,697.79 33,718.99 33,697.79 33,718.99 1,940.4K
12:43 33,717.78 33,724.00 33,703.99 33,724.00 6,185.9K
12:44 33,731.89 33,744.92 33,731.89 33,740.98 3,413.5K
12:45 33,745.20 33,745.20 33,739.29 33,743.23 685.4K
12:46 33,739.29 33,748.32 33,739.29 33,746.34 458.5K
12:47 33,747.20 33,747.20 33,741.29 33,741.29 744.4K
12:48 33,751.14 33,756.20 33,742.40 33,742.40 1,142.6K
12:49 33,742.40 33,742.40 33,734.52 33,734.52 364.1K
12:50 33,734.52 33,736.74 33,734.52 33,735.38 598.2K
12:51 33,735.38 33,735.38 33,727.50 33,727.50 1,953.7K
12:52 33,738.49 33,738.49 33,734.55 33,736.52 2,371.5K
12:53 33,734.55 33,736.52 33,730.26 33,730.26 597.9K
12:54 33,730.26 33,734.20 33,730.26 33,730.26 878.0K
12:55 33,730.26 33,730.26 33,730.26 33,730.26 866.2K
12:56 33,734.20 33,736.17 33,734.20 33,736.17 674.7K
12:57 33,730.26 33,730.26 33,702.05 33,723.20 860.6K
12:58 33,723.20 33,746.33 33,723.20 33,746.33 635.2K
12:59 33,740.42 33,741.54 33,735.63 33,735.63 1,718.4K
13:00 33,739.57 33,744.69 33,736.81 33,736.81 1,610.5K
13:01 33,741.46 33,741.46 33,733.58 33,733.58 805.7K
13:02 33,737.52 33,740.63 33,729.64 33,734.72 738.6K
13:03 33,729.89 33,731.63 33,725.11 33,731.63 617.9K
13:04 33,733.60 33,735.57 33,727.69 33,727.69 536.4K
13:05 33,712.45 33,712.45 33,703.70 33,703.70 854.2K
13:06 33,703.70 33,708.72 33,703.70 33,704.78 656.0K
13:07 33,709.58 33,711.55 33,705.64 33,705.64 1,143.0K
13:08 33,709.58 33,709.58 33,707.61 33,707.61 1,375.8K
13:09 33,709.58 33,709.58 33,705.64 33,705.64 553.8K
13:10 33,728.77 33,730.74 33,724.83 33,724.83 7,027.9K
13:11 33,718.56 33,740.24 33,718.56 33,734.33 7,178.7K
13:12 33,717.11 33,717.11 33,709.23 33,715.45 5,044.1K
13:13 33,721.11 33,728.99 33,721.11 33,725.05 1,383.0K
13:14 33,727.02 33,727.02 33,717.17 33,717.17 588.6K
13:15 33,725.05 33,725.05 33,719.14 33,721.11 468.9K
13:16 33,725.05 33,725.05 33,718.06 33,718.06 510.7K
13:17 33,723.12 33,723.12 33,719.18 33,722.00 1,071.9K
13:18 33,723.97 33,723.97 33,694.35 33,694.35 839.1K
13:19 33,696.32 33,698.31 33,687.31 33,687.31 663.3K
13:20 33,687.31 33,690.96 33,686.46 33,688.99 708.8K
13:21 33,690.96 33,695.76 33,689.85 33,689.85 630.5K
13:22 33,693.79 33,693.79 33,687.31 33,687.31 1,282.6K
13:23 33,691.26 33,691.26 33,681.10 33,688.15 497.2K
13:24 33,704.23 33,704.50 33,697.98 33,697.98 638.9K
13:25 33,701.93 33,701.93 33,697.98 33,697.98 571.9K
13:26 33,684.48 33,684.48 33,679.96 33,680.81 5,061.1K
13:27 33,682.78 33,682.78 33,678.84 33,681.37 885.6K
13:28 33,693.20 33,693.20 33,683.34 33,684.20 2,555.6K
13:29 33,690.72 33,690.72 33,686.78 33,688.75 499.4K
13:30 33,688.75 33,688.75 33,684.81 33,688.75 588.6K
13:31 33,688.75 33,706.47 33,681.37 33,705.97 558.4K
13:32 33,709.91 33,711.10 33,702.86 33,711.10 636.5K
13:33 33,711.10 33,711.10 33,707.16 33,707.16 1,077.7K
13:34 33,709.13 33,711.10 33,707.16 33,707.16 893.4K
13:35 33,711.10 33,713.07 33,703.21 33,703.21 5,041.2K
13:36 33,709.13 33,709.13 33,685.63 33,685.63 716.5K
13:37 33,707.31 33,707.31 33,692.68 33,692.68 1,901.3K
13:38 33,694.65 33,694.65 33,684.80 33,686.26 1,219.0K
13:39 33,688.23 33,688.23 33,671.84 33,671.84 1,168.5K
13:40 33,679.72 33,679.72 33,669.97 33,669.97 1,477.8K
13:41 33,673.91 33,675.88 33,669.97 33,675.88 1,152.7K
13:42 33,677.85 33,677.85 33,671.94 33,671.94 576.4K
13:43 33,679.82 33,679.82 33,671.94 33,671.94 887.3K
13:44 33,672.80 33,672.80 33,657.51 33,660.69 930.1K
13:45 33,664.63 33,670.82 33,663.77 33,668.88 2,068.3K
13:46 33,677.84 33,677.84 33,672.79 33,675.87 890.0K
13:47 33,667.99 33,667.99 33,663.19 33,663.19 616.3K
13:48 33,653.02 33,656.97 33,649.08 33,653.02 540.0K
13:49 33,660.65 33,660.65 33,647.97 33,647.97 547.6K
13:50 33,651.91 33,653.88 33,647.97 33,653.88 615.3K
13:51 33,676.74 33,676.75 33,674.78 33,676.75 776.2K
13:52 33,678.72 33,682.66 33,674.78 33,674.78 653.0K
13:53 33,680.69 33,682.66 33,674.78 33,676.75 898.4K
13:54 33,676.75 33,684.63 33,675.62 33,675.62 551.0K
13:55 33,675.62 33,675.62 33,673.65 33,673.65 680.3K
13:56 33,678.70 33,684.63 33,673.92 33,680.69 492.4K
13:57 33,686.60 33,690.55 33,665.74 33,666.59 677.3K
13:58 33,672.50 33,672.50 33,661.79 33,661.79 458.9K
13:59 33,667.70 33,667.70 33,659.82 33,663.76 636.8K
14:00 33,669.67 33,671.64 33,659.82 33,659.82 559.7K
14:01 33,661.79 33,681.23 33,661.79 33,675.32 786.2K
14:02 33,681.23 33,681.23 33,675.32 33,677.29 518.2K
14:03 33,679.26 33,681.23 33,676.15 33,677.29 665.7K
14:04 33,681.23 33,682.64 33,681.23 33,682.64 1,237.2K
14:05 33,688.55 33,688.55 33,660.58 33,664.53 1,424.5K
14:06 33,662.56 33,665.64 33,660.58 33,665.64 1,154.2K
14:07 33,671.55 33,671.55 33,667.06 33,667.06 1,214.8K
14:08 33,643.93 33,651.81 33,643.93 33,649.84 913.7K
14:09 33,653.78 33,665.08 33,649.84 33,665.08 1,868.8K
14:10 33,669.03 33,671.00 33,665.94 33,665.94 470.2K
14:11 33,634.62 33,663.69 33,634.62 33,662.00 1,000.1K
14:12 33,665.08 33,665.08 33,657.20 33,657.20 648.2K
14:13 33,665.08 33,667.06 33,659.17 33,660.89 606.9K
14:14 33,662.86 33,662.86 33,658.06 33,660.89 538.3K
14:15 33,664.83 33,672.71 33,660.89 33,670.74 921.6K
14:16 33,667.06 33,667.06 33,659.17 33,659.17 640.2K
14:17 33,669.03 33,673.57 33,661.75 33,661.75 616.9K
14:18 33,665.69 33,665.69 33,659.78 33,663.72 679.7K
14:19 33,661.75 33,661.75 33,651.19 33,653.16 743.0K
14:20 33,659.07 33,659.07 33,641.13 33,641.13 459.8K
14:21 33,645.07 33,645.07 33,613.14 33,613.14 2,254.6K
14:22 33,617.08 33,619.00 33,601.26 33,617.03 2,296.0K
14:23 33,626.88 33,626.88 33,615.76 33,615.76 2,670.3K
14:24 33,617.73 33,617.73 33,600.41 33,600.41 495.0K
14:25 33,606.32 33,606.32 33,598.43 33,598.43 880.8K
14:26 33,604.35 33,604.35 33,593.28 33,593.57 431.1K
14:27 33,614.08 33,614.08 33,608.16 33,608.16 457.2K
14:28 33,608.16 33,614.08 33,608.16 33,608.16 495.0K
14:29 33,604.22 33,616.55 33,604.22 33,604.72 5,549.9K
14:30 33,632.89 33,632.89 33,625.01 33,625.01 1,277.9K
14:31 33,628.95 33,640.77 33,624.70 33,624.70 4,409.6K
14:32 33,622.73 33,622.73 33,614.84 33,614.84 2,618.5K
14:33 33,615.96 33,615.96 33,608.07 33,612.01 503.6K
14:34 33,613.99 33,619.14 33,613.99 33,617.17 601.3K
14:35 33,617.17 33,621.11 33,615.20 33,615.91 846.5K
14:36 33,615.91 33,615.91 33,606.06 33,606.06 580.8K
14:37 33,610.00 33,624.10 33,610.00 33,618.19 480.0K
14:38 33,624.10 33,624.10 33,616.22 33,616.22 495.0K
14:39 33,616.22 33,620.16 33,599.00 33,599.00 785.7K
14:40 33,605.02 33,608.96 33,601.07 33,608.96 1,529.9K
14:41 33,612.90 33,616.57 33,610.66 33,610.66 545.0K
14:42 33,610.66 33,614.60 33,610.66 33,610.66 509.4K
14:43 33,616.57 33,616.57 33,606.98 33,606.98 704.6K
14:44 33,612.89 33,614.86 33,605.01 33,608.95 841.9K
14:45 33,614.86 33,614.86 33,608.95 33,612.89 502.3K
14:46 33,612.89 33,612.89 33,606.98 33,606.98 552.0K
14:47 33,612.89 33,612.89 33,602.59 33,602.59 630.4K
14:48 33,604.56 33,604.56 33,598.64 33,604.56 1,287.8K
14:49 33,610.47 33,643.45 33,606.53 33,643.45 745.2K
14:50 33,645.42 33,652.64 33,645.42 33,648.70 1,071.3K
14:51 33,652.64 33,652.64 33,625.57 33,625.57 657.3K
14:52 33,627.54 33,627.54 33,613.64 33,613.64 512.9K
14:53 33,617.58 33,621.52 33,613.64 33,617.58 616.0K
14:54 33,616.72 33,616.72 33,606.87 33,610.81 651.2K
14:55 33,604.70 33,606.67 33,598.79 33,604.70 1,395.3K
14:56 33,612.58 33,614.56 33,606.67 33,610.61 751.0K
14:57 33,613.70 33,613.70 33,599.90 33,599.90 604.4K
14:58 33,605.81 33,611.73 33,599.90 33,603.84 4,366.1K
14:59 33,611.73 33,611.73 33,599.90 33,599.90 602.4K
15:00 33,607.78 33,611.73 33,601.87 33,601.87 559.4K
15:01 33,607.78 33,607.78 33,599.90 33,601.87 552.3K
15:02 33,605.81 33,622.57 33,605.81 33,622.57 673.7K
15:03 33,621.36 33,621.36 33,612.62 33,612.62 677.4K
15:04 33,620.50 33,620.50 33,610.64 33,610.64 495.3K
15:05 33,614.59 33,614.59 33,610.64 33,612.26 508.3K
15:06 33,610.29 33,620.74 33,610.29 33,618.77 436.1K
15:07 33,620.74 33,630.59 33,616.80 33,627.00 1,415.1K
15:08 33,639.11 33,639.11 33,626.45 33,626.45 660.7K
15:09 33,624.48 33,632.36 33,624.48 33,626.45 438.6K
15:10 33,618.26 33,618.26 33,610.37 33,616.39 924.8K
15:11 33,617.52 33,644.31 33,617.52 33,644.31 2,789.1K
15:12 33,631.03 33,636.94 33,621.94 33,631.79 2,765.0K
15:13 33,641.49 33,641.49 33,633.88 33,633.88 1,398.3K
15:14 33,640.36 33,661.52 33,640.36 33,651.67 2,534.9K
15:15 33,657.58 33,659.55 33,650.53 33,650.53 2,003.3K
15:16 33,650.53 33,656.44 33,650.53 33,654.47 545.1K
15:17 33,655.08 33,658.74 33,649.39 33,649.39 702.5K
15:18 33,656.47 33,656.47 33,648.58 33,648.58 530.9K
15:19 33,652.25 33,652.25 33,650.28 33,650.28 513.9K
15:20 33,635.93 33,639.62 33,631.99 33,633.71 517.3K
15:21 33,639.62 33,639.62 33,633.71 33,637.65 516.7K
15:22 33,637.65 33,639.89 33,633.98 33,637.92 652.5K
15:23 33,633.98 33,637.92 33,633.98 33,633.98 460.1K
15:24 33,637.92 33,637.92 33,624.67 33,624.67 547.0K
15:25 33,630.58 33,632.56 33,626.64 33,626.64 658.3K
15:26 33,632.56 33,632.56 33,624.67 33,624.67 538.0K
15:27 33,630.58 33,638.92 33,630.58 33,638.92 979.4K
15:28 33,617.76 33,617.76 33,613.82 33,613.82 564.4K
15:29 33,616.92 33,616.92 33,602.68 33,602.68 4,503.3K
15:30 33,604.65 33,604.65 33,602.68 33,603.80 780.0K
15:31 33,604.93 33,604.93 33,600.99 33,600.99 1,051.4K
15:32 33,603.21 33,603.21 33,599.27 33,599.27 1,473.5K
15:33 33,601.24 33,604.29 33,600.35 33,600.35 580.3K
15:34 33,602.32 33,602.32 33,590.90 33,590.90 738.6K
15:35 33,592.87 33,592.87 33,590.90 33,590.90 1,351.5K
15:36 33,592.87 33,594.84 33,590.90 33,590.90 629.7K
15:37 33,595.70 33,595.70 33,591.76 33,591.76 788.5K
15:38 33,593.73 33,595.70 33,593.73 33,593.73 1,733.8K
15:39 33,595.70 33,601.71 33,593.73 33,597.77 942.1K
15:40 33,601.71 33,601.71 33,597.77 33,599.74 502.4K
15:41 33,599.74 33,613.85 33,597.77 33,611.88 796.9K
15:42 33,613.85 33,613.85 33,611.88 33,611.88 842.0K
15:43 33,611.88 33,614.42 33,611.88 33,612.45 563.4K
15:44 33,613.30 33,615.27 33,613.30 33,613.30 613.9K
15:45 33,613.56 33,614.41 33,611.59 33,612.44 540.2K
15:46 33,614.41 33,619.49 33,614.41 33,619.49 600.1K
15:47 33,623.43 33,623.43 33,619.49 33,619.49 629.8K
15:48 33,623.43 33,623.43 33,619.49 33,619.49 509.4K
15:49 33,623.43 33,627.37 33,619.49 33,623.43 1,825.8K
15:50 33,622.86 33,624.83 33,622.86 33,624.83 838.2K
15:51 33,628.78 33,633.85 33,627.94 33,627.94 650.7K
15:52 33,633.85 33,637.51 33,622.57 33,622.57 696.8K
15:53 33,626.77 33,630.71 33,621.69 33,628.46 1,054.9K
15:54 33,630.43 33,630.43 33,624.52 33,627.06 852.5K
15:55 33,632.72 33,632.72 33,608.48 33,608.48 450.8K
15:56 33,612.42 33,613.87 33,607.64 33,613.34 507.4K
15:57 33,613.34 33,619.25 33,609.40 33,619.25 1,438.7K
15:58 33,620.36 33,620.36 33,613.31 33,619.22 1,325.0K
15:59 33,618.66 33,632.24 33,612.75 33,632.24 1,393.1K
16:00 33,642.74 33,642.74 33,632.89 33,632.89 622.7K
16:01 33,642.74 33,645.32 33,642.74 33,643.35 616.8K
16:02 33,643.35 33,649.97 33,643.35 33,649.97 1,290.1K
16:03 33,649.97 33,651.68 33,644.93 33,644.93 702.8K
16:04 33,650.85 33,652.82 33,646.90 33,646.90 872.5K
16:05 33,650.85 33,650.85 33,640.89 33,646.90 538.7K
16:06 33,648.88 33,648.88 33,642.96 33,642.96 2,534.6K
16:07 33,652.82 33,652.82 33,642.96 33,647.19 1,729.7K
16:08 33,640.29 33,640.29 33,632.69 33,632.69 681.4K
16:09 33,646.33 33,647.19 33,646.33 33,647.19 526.8K
16:10 33,647.19 33,647.19 33,626.65 33,626.65 635.0K
16:11 33,626.65 33,642.72 33,624.68 33,642.72 629.3K
16:12 33,642.72 33,655.96 33,642.72 33,655.96 861.1K
16:13 33,659.90 33,661.87 33,655.96 33,655.96 747.3K
16:14 33,661.87 33,661.87 33,655.96 33,655.96 712.0K
16:15 33,662.14 33,664.11 33,656.23 33,656.23 2,277.5K
16:16 33,660.17 33,660.17 33,643.09 33,659.06 476.3K
16:17 33,661.03 33,661.03 33,655.11 33,655.11 544.9K
16:18 33,659.06 33,659.06 33,647.89 33,647.89 899.5K
16:19 33,645.57 33,645.57 33,639.66 33,639.66 550.2K
16:20 33,643.60 33,645.29 33,639.37 33,639.37 481.4K
16:21 33,643.31 33,643.31 33,639.37 33,639.37 636.8K
16:22 33,643.31 33,645.29 33,639.37 33,643.92 453.6K
16:23 33,645.89 33,645.89 33,641.95 33,641.95 609.4K
16:24 33,641.95 33,645.89 33,641.95 33,641.95 834.9K
16:25 33,645.89 33,645.89 33,637.23 33,637.23 2,578.5K
16:26 33,643.14 33,643.14 33,632.68 33,632.68 673.9K
16:27 33,632.68 33,632.68 33,624.77 33,624.77 575.7K
16:28 33,628.71 33,630.69 33,626.74 33,626.74 860.6K
16:29 33,622.70 33,622.70 33,620.73 33,622.70 570.4K
16:30 33,622.70 33,622.70 33,618.76 33,618.76 438.7K
16:31 33,618.76 33,622.70 33,618.76 33,618.76 820.8K
16:32 33,622.70 33,622.70 33,618.76 33,618.76 2,146.1K
16:33 33,620.73 33,620.73 33,617.34 33,617.34 1,098.7K
16:34 33,619.32 33,619.57 33,617.60 33,619.57 970.2K
16:35 33,622.63 33,622.63 33,616.44 33,616.44 603.6K
16:36 33,620.38 33,620.38 33,616.44 33,616.44 581.1K
16:37 33,606.96 33,606.96 33,603.02 33,606.96 1,720.5K
16:38 33,589.20 33,607.25 33,589.20 33,607.25 752.2K
16:39 33,607.25 33,607.85 33,603.30 33,605.88 1,969.9K
16:40 33,604.06 33,604.06 33,598.15 33,598.15 1,871.1K
16:41 33,573.88 33,573.88 33,573.88 33,573.88 1,260.7K
16:42 33,574.14 33,574.14 33,570.20 33,572.17 2,096.8K
16:43 33,572.17 33,572.17 33,568.22 33,572.17 467.0K
16:44 33,572.77 33,572.77 33,570.80 33,570.80 559.7K
16:45 33,569.40 33,573.95 33,569.40 33,573.95 741.7K
16:46 33,575.36 33,587.75 33,575.36 33,585.78 1,304.1K
16:47 33,584.71 33,602.69 33,584.71 33,601.13 1,691.9K
16:48 33,603.10 33,614.09 33,602.27 33,614.09 1,346.4K
16:49 33,612.63 33,614.60 33,608.18 33,608.18 3,707.2K
16:50 33,606.21 33,606.21 33,602.27 33,602.27 1,218.2K
16:51 33,600.30 33,606.21 33,597.48 33,605.36 667.5K
16:52 33,595.51 33,597.48 33,586.48 33,586.48 1,488.0K
16:53 33,612.10 33,612.10 33,597.95 33,597.95 5,092.1K
16:54 33,609.78 33,612.10 33,602.25 33,602.25 2,092.3K
16:55 33,604.22 33,604.22 33,588.12 33,588.12 602.2K
16:56 33,597.13 33,604.25 33,597.13 33,603.97 2,707.9K
16:57 33,599.17 33,599.17 33,591.28 33,595.22 1,232.4K
16:58 33,597.20 33,597.20 33,593.25 33,593.25 714.8K
16:59 33,597.20 33,597.20 33,591.28 33,591.28 863.3K
17:00 33,591.28 33,595.22 33,589.31 33,589.31 806.7K
17:01 33,589.21 33,589.21 33,585.27 33,589.21 657.4K
17:02 33,595.31 33,595.31 33,592.48 33,593.34 2,554.1K
17:03 33,593.34 33,593.34 33,586.57 33,586.57 689.7K
17:04 33,588.54 33,588.54 33,584.59 33,584.59 581.6K
17:05 33,584.59 33,584.59 33,563.44 33,567.38 539.3K
17:06 33,567.38 33,568.24 33,553.54 33,553.54 550.3K
17:07 33,557.48 33,557.48 33,553.54 33,553.54 443.3K
17:08 33,557.48 33,557.48 33,552.68 33,552.68 500.4K
17:09 33,540.55 33,542.52 33,538.58 33,538.58 869.9K
17:10 33,542.52 33,542.52 33,536.42 33,536.42 776.1K
17:11 33,552.02 33,552.02 33,546.10 33,546.10 1,446.9K
17:12 33,546.10 33,553.13 33,546.10 33,547.22 13,735.2K
17:13 33,553.13 33,553.69 33,545.80 33,545.80 949.2K
17:14 33,557.63 33,557.63 33,547.78 33,547.78 626.2K
17:15 33,583.87 33,583.87 33,575.99 33,575.99 1,686.2K
17:16 33,581.90 33,581.90 33,577.96 33,578.81 1,262.3K
17:17 33,585.59 33,585.59 33,577.70 33,577.70 598.4K
17:18 33,579.67 33,593.47 33,575.73 33,593.47 1,933.3K
17:19 33,589.53 33,603.32 33,589.53 33,603.32 1,997.9K
17:20 33,599.38 33,599.38 33,580.79 33,580.79 928.4K
17:21 33,578.81 33,584.73 33,578.81 33,578.81 601.6K
17:22 33,584.73 33,595.69 33,584.73 33,595.69 602.7K
17:23 33,601.60 33,601.87 33,590.05 33,590.05 9,897.2K
17:24 33,599.90 33,633.69 33,599.90 33,633.69 13,687.6K
17:25 33,631.72 33,631.72 33,624.69 33,626.85 10,511.2K
17:26 33,623.80 33,623.80 33,619.00 33,619.00 2,977.1K
17:27 33,620.97 33,620.97 33,591.93 33,591.93 735.1K
17:28 33,597.84 33,598.70 33,594.76 33,598.70 723.0K
17:29 33,602.09 33,602.09 33,597.29 33,597.29 731.9K
17:30 33,601.23 33,601.23 33,595.32 33,595.32 662.6K
17:31 33,599.26 33,599.26 33,595.32 33,599.26 539.3K
17:32 33,595.32 33,595.32 33,593.35 33,593.35 525.1K
17:33 33,595.32 33,595.32 33,593.35 33,593.35 757.0K
17:34 33,595.32 33,599.26 33,593.35 33,597.03 1,441.3K
17:35 33,599.01 33,599.01 33,595.06 33,595.06 1,377.2K
17:36 33,613.11 33,615.08 33,613.11 33,613.11 1,478.3K
17:37 33,615.08 33,615.08 33,611.14 33,611.14 1,185.3K
17:38 33,613.11 33,613.11 33,595.06 33,597.60 519.3K
17:39 33,597.60 33,599.30 33,595.63 33,599.30 1,441.2K
17:40 33,600.99 33,600.99 33,594.21 33,594.21 752.6K
17:41 33,599.57 33,601.54 33,595.63 33,595.63 565.8K
17:42 33,601.54 33,601.54 33,594.56 33,594.56 1,085.1K
17:43 33,596.53 33,596.53 33,589.47 33,589.47 612.4K
17:44 33,589.47 33,589.47 33,587.50 33,587.50 635.6K
17:45 33,587.50 33,589.47 33,587.50 33,589.47 550.2K
17:46 33,587.50 33,589.47 33,587.50 33,587.50 489.6K
17:47 33,589.47 33,602.20 33,589.47 33,598.23 2,714.5K
17:48 33,600.20 33,600.50 33,580.24 33,580.24 1,321.2K
17:49 33,582.21 33,582.21 33,579.41 33,581.38 915.7K
17:50 33,585.32 33,611.13 33,585.32 33,611.13 898.0K
17:51 33,611.13 33,613.11 33,607.19 33,607.19 1,074.9K
17:52 33,619.78 33,619.78 33,610.78 33,610.78 10,038.4K
17:53 33,606.84 33,608.81 33,602.90 33,603.97 978.6K
17:54 33,609.89 33,631.04 33,609.89 33,627.10 895.6K
17:55 33,631.04 33,647.71 33,623.16 33,647.71 1,925.9K
17:56 33,651.65 33,651.65 33,641.80 33,649.68 608.6K
17:57 33,649.68 33,649.68 33,639.83 33,639.83 498.3K
17:58 33,645.74 33,648.42 33,637.86 33,648.42 594.9K
17:59 33,652.36 33,652.36 33,635.69 33,635.69 730.6K
18:00 33,633.72 33,633.72 33,625.11 33,627.69 950.3K
18:01 33,629.41 33,629.41 33,606.86 33,606.86 668.7K
18:02 33,620.66 33,620.66 33,602.39 33,602.39 14,025.4K
18:03 33,606.33 33,623.55 33,606.33 33,618.76 1,509.9K
18:04 33,649.24 33,649.24 33,643.32 33,645.29 1,937.7K
18:05 33,645.29 33,645.29 33,637.41 33,637.41 439.2K
18:06 33,647.26 33,647.26 33,635.44 33,635.44 602.0K
18:07 33,643.32 33,643.32 33,628.82 33,630.79 9,387.9K
18:08 33,629.60 33,629.60 33,619.75 33,619.75 937.6K
18:09 33,625.66 33,625.66 33,599.45 33,599.45 461.4K
18:10 33,607.33 33,632.43 33,607.33 33,624.55 504.9K
18:11 33,630.46 33,630.46 33,624.55 33,624.55 467.3K
18:12 33,626.52 33,626.52 33,599.45 33,599.45 1,937.2K
18:13 33,602.43 33,607.08 33,596.52 33,601.17 674.5K
18:14 33,626.27 33,626.27 33,621.47 33,621.47 582.0K
18:15 33,623.44 33,629.35 33,610.16 33,610.16 1,606.4K
18:16 33,616.09 33,616.09 33,610.18 33,610.18 1,197.4K
18:17 33,612.15 33,615.23 33,609.32 33,615.23 1,404.2K
18:18 33,615.23 33,630.77 33,608.01 33,608.01 1,734.8K
18:19 33,621.27 33,621.27 33,606.26 33,606.26 1,194.9K
18:20 33,616.11 33,616.11 33,612.17 33,614.14 226.6K
18:21 33,614.14 33,621.01 33,614.14 33,621.01 198.6K
18:22 33,621.01 33,624.95 33,621.01 33,623.88 491.9K
18:23 33,623.88 33,645.04 33,623.88 33,645.04 65.4K
18:24 33,645.04 33,645.04 33,645.04 33,645.04 94.7K
18:25 33,640.73 33,640.73 33,633.68 33,633.68 274.5K
18:26 33,633.68 33,635.65 33,633.68 33,635.65 432.8K
18:27 33,635.65 33,635.65 33,622.01 33,622.01 194.3K
18:28 33,627.92 33,627.92 33,623.98 33,623.98 2,980.4K
18:29 33,623.98 33,625.95 33,620.04 33,620.04 308.5K
18:30 33,620.04 33,624.90 33,612.76 33,624.90 119.4K
18:31 33,646.69 33,646.69 33,641.86 33,641.86 301.5K
18:32 33,645.80 33,645.80 33,642.41 33,642.41 172.5K
18:33 33,646.35 33,646.35 33,642.92 33,642.92 91.0K
18:34 33,642.92 33,645.24 33,642.92 33,645.24 16.6K
18:35 33,645.24 33,645.24 33,644.67 33,644.67 178.2K
18:36 33,651.54 33,651.54 33,635.33 33,648.11 657.5K
18:37 33,648.11 33,648.11 33,640.22 33,646.14 1,179.1K
18:38 33,646.14 33,648.12 33,642.97 33,642.97 20.7K
18:39 33,642.97 33,642.97 33,641.55 33,641.55 289.3K
18:40 33,631.95 33,631.95 33,631.95 33,631.95 278.9K
18:51 33,615.68 33,615.68 33,615.68 33,615.68 10,279.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし