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
09:55 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
09:56 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
09:57 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
09:58 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
09:59 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:00 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:01 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:02 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:03 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:04 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:05 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:06 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:07 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:08 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:09 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:10 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:11 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:12 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:13 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:14 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:15 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:16 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:17 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:18 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:19 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:20 33,615.68 33,615.68 33,615.68 33,615.68 0.0K
10:21 33,615.68 33,615.68 33,533.42 33,533.42 45,132.4K
10:22 33,567.23 33,567.23 33,561.32 33,567.23 930.3K
10:23 33,573.24 33,577.69 33,573.24 33,577.69 1,092.1K
10:24 33,561.22 33,579.91 33,561.22 33,566.12 2,587.6K
10:25 33,589.51 33,589.51 33,571.47 33,571.47 2,718.1K
10:26 33,590.65 33,596.57 33,582.77 33,582.77 533.7K
10:27 33,584.99 33,584.99 33,554.85 33,554.85 289.1K
10:28 33,554.85 33,576.84 33,554.85 33,576.84 406.9K
10:29 33,555.68 33,566.94 33,547.23 33,566.94 580.2K
10:30 33,568.91 33,570.88 33,568.91 33,570.88 807.0K
10:31 33,568.91 33,572.85 33,561.79 33,561.79 158.8K
10:32 33,572.60 33,590.95 33,570.12 33,570.12 4,091.5K
10:33 33,578.00 33,581.94 33,570.12 33,570.12 1,094.2K
10:34 33,541.91 33,541.91 33,506.44 33,518.26 5,293.1K
10:35 33,516.29 33,516.29 33,501.77 33,503.74 879.6K
10:36 33,505.71 33,522.03 33,505.71 33,516.12 1,462.4K
10:37 33,517.20 33,517.20 33,507.34 33,509.31 740.8K
10:38 33,509.31 33,520.97 33,509.31 33,520.97 1,523.3K
10:39 33,516.17 33,529.89 33,508.48 33,529.89 1,471.5K
10:40 33,551.57 33,552.43 33,530.41 33,552.43 2,596.7K
10:41 33,555.51 33,564.25 33,555.51 33,558.34 949.3K
10:42 33,563.39 33,563.39 33,540.82 33,540.82 311.9K
10:43 33,541.39 33,541.39 33,526.74 33,526.74 606.7K
10:44 33,527.60 33,540.87 33,519.71 33,540.87 754.6K
10:45 33,544.81 33,544.81 33,542.84 33,542.84 273.2K
10:46 33,536.93 33,536.93 33,527.88 33,527.88 889.0K
10:47 33,520.83 33,521.69 33,517.74 33,521.69 124.4K
10:48 33,546.23 33,546.23 33,537.11 33,540.30 543.5K
10:49 33,540.30 33,540.30 33,511.16 33,511.16 399.1K
10:50 33,525.26 33,528.60 33,523.29 33,528.60 952.8K
10:51 33,528.32 33,554.35 33,528.32 33,554.35 323.2K
10:52 33,548.72 33,549.58 33,543.12 33,543.12 2,326.5K
10:53 33,544.02 33,554.27 33,536.22 33,554.27 437.2K
10:54 33,554.27 33,554.27 33,529.17 33,529.17 1,400.0K
10:55 33,531.14 33,531.14 33,529.17 33,529.17 417.6K
10:56 33,529.17 33,539.02 33,529.17 33,539.02 1,245.8K
10:57 33,535.08 33,575.51 33,535.08 33,575.51 296.1K
10:58 33,573.54 33,579.75 33,573.54 33,579.75 546.3K
10:59 33,583.70 33,583.70 33,581.73 33,583.70 696.4K
11:00 33,583.70 33,583.70 33,565.07 33,565.07 449.4K
11:01 33,567.04 33,567.04 33,562.74 33,565.57 82.0K
11:02 33,567.54 33,573.45 33,567.54 33,573.45 1,551.2K
11:03 33,567.54 33,573.45 33,567.54 33,567.54 604.2K
11:04 33,573.45 33,573.45 33,567.54 33,567.54 257.2K
11:05 33,567.54 33,573.45 33,567.54 33,573.45 68.8K
11:06 33,573.45 33,574.59 33,566.21 33,566.21 94.6K
11:07 33,566.21 33,578.72 33,566.21 33,578.72 113.1K
11:08 33,578.72 33,582.66 33,576.75 33,576.75 156.7K
11:09 33,576.75 33,581.80 33,575.89 33,581.80 37.1K
11:10 33,579.83 33,579.83 33,577.86 33,577.86 134.6K
11:11 33,576.44 33,576.44 33,568.56 33,568.56 788.9K
11:12 33,568.56 33,568.56 33,558.42 33,562.36 560.2K
11:13 33,562.36 33,562.36 33,550.51 33,550.51 194.7K
11:14 33,550.51 33,550.51 33,508.22 33,508.22 1,892.1K
11:15 33,509.12 33,509.98 33,509.12 33,509.98 158.4K
11:16 33,508.01 33,508.01 33,497.87 33,497.87 2,645.2K
11:17 33,528.88 33,528.88 33,519.59 33,519.59 2,692.9K
11:18 33,519.59 33,529.45 33,519.59 33,522.32 808.6K
11:19 33,516.41 33,516.41 33,501.72 33,515.83 664.3K
11:20 33,505.55 33,505.83 33,505.55 33,505.55 530.1K
11:21 33,503.58 33,526.99 33,503.58 33,526.99 390.1K
11:22 33,535.51 33,535.51 33,529.32 33,529.32 180.5K
11:23 33,537.20 33,537.20 33,529.32 33,529.32 490.6K
11:24 33,522.45 33,522.45 33,514.57 33,514.57 1,161.6K
11:25 33,500.46 33,500.46 33,377.14 33,377.14 69,105.6K
11:26 33,384.01 33,395.83 33,384.01 33,395.83 7,780.2K
11:27 33,407.96 33,429.69 33,407.96 33,420.60 2,333.3K
11:28 33,419.19 33,419.19 33,391.53 33,399.13 1,198.7K
11:29 33,416.04 33,420.33 33,415.18 33,418.36 1,292.7K
11:30 33,413.21 33,413.21 33,409.27 33,409.27 373.8K
11:31 33,409.27 33,409.27 33,401.64 33,403.61 1,286.2K
11:32 33,397.70 33,397.70 33,377.68 33,377.68 660.1K
11:33 33,394.87 33,394.87 33,352.19 33,361.03 6,673.1K
11:34 33,353.15 33,354.00 33,351.17 33,354.00 1,090.4K
11:35 33,354.00 33,355.97 33,350.06 33,355.97 3,961.4K
11:36 33,342.18 33,355.97 33,342.18 33,355.97 3,406.1K
11:37 33,367.80 33,367.80 33,358.74 33,358.74 2,412.3K
11:38 33,358.74 33,378.45 33,358.74 33,370.35 1,899.3K
11:39 33,372.32 33,373.18 33,366.41 33,366.41 959.2K
11:40 33,364.44 33,364.44 33,348.94 33,359.67 2,835.8K
11:41 33,349.82 33,352.91 33,347.84 33,352.91 801.2K
11:42 33,354.05 33,366.73 33,354.05 33,366.73 2,777.9K
11:43 33,372.64 33,379.69 33,365.89 33,365.89 1,738.2K
11:44 33,361.95 33,361.95 33,356.80 33,356.80 993.1K
11:45 33,356.80 33,356.80 33,346.69 33,346.69 577.2K
11:46 33,346.69 33,346.69 33,342.73 33,342.73 626.9K
11:47 33,334.85 33,334.85 33,329.79 33,329.79 3,429.8K
11:48 33,347.52 33,353.43 33,347.52 33,353.43 1,733.5K
11:49 33,353.69 33,353.69 33,333.37 33,333.37 1,111.2K
11:50 33,327.46 33,340.40 33,327.46 33,340.40 389.5K
11:51 33,332.52 33,349.14 33,332.52 33,349.14 505.8K
11:52 33,341.26 33,345.20 33,332.23 33,332.23 1,038.1K
11:53 33,332.23 33,332.23 33,321.52 33,321.52 877.2K
11:54 33,321.52 33,322.90 33,309.57 33,322.90 2,328.7K
11:55 33,322.90 33,322.90 33,289.83 33,289.83 1,442.5K
11:56 33,291.82 33,297.74 33,291.82 33,292.61 927.7K
11:57 33,292.61 33,292.61 33,290.64 33,290.64 879.9K
11:58 33,290.64 33,292.61 33,286.70 33,288.67 2,327.0K
11:59 33,288.67 33,297.39 33,288.67 33,292.59 773.8K
12:00 33,292.59 33,294.57 33,286.68 33,286.68 1,798.8K
12:01 33,285.61 33,285.84 33,274.01 33,285.84 655.3K
12:02 33,285.84 33,285.84 33,281.90 33,283.87 803.2K
12:03 33,289.78 33,304.43 33,289.78 33,304.43 1,079.1K
12:04 33,304.43 33,332.21 33,304.43 33,309.68 1,821.6K
12:05 33,320.23 33,339.36 33,320.23 33,335.07 1,799.0K
12:06 33,339.01 33,340.98 33,331.33 33,331.33 2,314.0K
12:07 33,339.91 33,339.91 33,320.52 33,338.20 384.1K
12:08 33,327.20 33,327.20 33,319.12 33,326.85 560.1K
12:09 33,330.23 33,339.00 33,329.97 33,339.00 444.2K
12:10 33,334.70 33,344.55 33,331.33 33,331.33 4,044.3K
12:11 33,339.20 33,339.20 33,325.41 33,336.82 1,358.7K
12:12 33,342.74 33,348.04 33,342.74 33,343.57 616.9K
12:13 33,341.59 33,349.22 33,339.02 33,349.22 818.0K
12:14 33,349.22 33,353.17 33,343.31 33,343.31 861.9K
12:15 33,372.67 33,372.77 33,366.50 33,366.50 1,448.9K
12:16 33,386.52 33,386.52 33,382.57 33,382.57 1,945.2K
12:17 33,380.60 33,380.60 33,366.36 33,366.36 1,329.7K
12:18 33,370.30 33,376.31 33,370.30 33,374.30 5,188.3K
12:19 33,377.74 33,387.05 33,377.74 33,387.05 2,179.9K
12:20 33,387.05 33,387.05 33,380.37 33,380.37 413.6K
12:21 33,376.43 33,376.43 33,346.25 33,347.66 772.7K
12:22 33,368.81 33,368.81 33,363.66 33,363.66 233.3K
12:23 33,361.97 33,363.44 33,346.72 33,346.72 1,417.6K
12:24 33,351.61 33,352.73 33,342.77 33,342.77 3,924.6K
12:25 33,319.65 33,351.49 33,319.65 33,351.49 1,913.9K
12:26 33,351.49 33,351.49 33,331.01 33,331.01 784.9K
12:27 33,329.03 33,332.98 33,323.53 33,323.53 299.7K
12:28 33,324.64 33,324.64 33,317.52 33,322.60 977.7K
12:29 33,325.68 33,327.65 33,320.28 33,320.28 423.2K
12:30 33,320.28 33,322.25 33,320.28 33,320.28 381.4K
12:31 33,324.22 33,328.51 33,324.22 33,324.57 449.9K
12:32 33,334.42 33,334.42 33,323.43 33,329.34 451.4K
12:33 33,332.39 33,334.06 33,332.09 33,334.06 1,135.2K
12:34 33,339.97 33,373.47 33,339.97 33,373.47 6,584.7K
12:35 33,371.50 33,373.47 33,369.53 33,373.47 758.5K
12:36 33,417.94 33,417.94 33,408.35 33,410.79 7,735.8K
12:37 33,399.80 33,399.80 33,391.92 33,398.67 808.8K
12:38 33,391.63 33,408.53 33,391.63 33,396.71 1,635.5K
12:39 33,398.68 33,405.31 33,398.68 33,401.37 407.7K
12:40 33,413.20 33,424.12 33,413.20 33,424.12 1,701.8K
12:41 33,422.15 33,422.15 33,415.41 33,419.35 188.5K
12:42 33,409.49 33,418.49 33,402.44 33,402.44 2,562.9K
12:43 33,400.47 33,400.47 33,390.62 33,390.62 754.2K
12:44 33,392.59 33,393.65 33,389.17 33,393.65 424.3K
12:45 33,389.70 33,389.70 33,388.24 33,389.10 1,160.8K
12:46 33,387.13 33,399.64 33,387.13 33,395.70 326.8K
12:47 33,395.70 33,398.78 33,395.70 33,398.78 589.7K
12:48 33,398.78 33,414.55 33,398.78 33,414.55 767.1K
12:49 33,412.58 33,412.58 33,406.66 33,407.92 251.4K
12:50 33,411.86 33,422.08 33,406.31 33,406.31 610.7K
12:51 33,412.22 33,412.22 33,406.31 33,406.31 431.2K
12:52 33,402.37 33,403.77 33,399.83 33,399.83 1,895.2K
12:53 33,389.98 33,393.92 33,389.98 33,389.98 462.2K
12:54 33,388.01 33,392.76 33,388.01 33,392.76 845.9K
12:55 33,404.89 33,420.65 33,404.89 33,412.77 1,150.3K
12:56 33,414.74 33,446.27 33,414.74 33,446.27 1,814.5K
12:57 33,438.39 33,452.19 33,438.39 33,452.19 1,277.4K
12:58 33,452.19 33,471.79 33,452.19 33,471.79 3,687.3K
12:59 33,473.76 33,473.76 33,459.66 33,459.66 499.6K
13:00 33,459.66 33,459.66 33,445.96 33,445.96 1,014.2K
13:01 33,445.96 33,449.90 33,445.96 33,445.96 412.2K
13:02 33,467.12 33,467.12 33,461.11 33,466.26 2,843.7K
13:03 33,472.17 33,483.29 33,472.17 33,483.29 440.7K
13:04 33,483.29 33,483.29 33,450.31 33,450.31 1,312.5K
13:05 33,448.34 33,448.34 33,446.37 33,446.37 189.1K
13:06 33,448.34 33,473.96 33,448.34 33,473.96 2,438.9K
13:07 33,468.05 33,468.05 33,431.53 33,431.53 303.6K
13:08 33,449.26 33,449.26 33,422.18 33,432.39 1,435.3K
13:09 33,424.50 33,425.87 33,419.96 33,419.96 405.5K
13:10 33,419.96 33,458.87 33,419.96 33,455.79 1,701.2K
13:11 33,447.90 33,447.90 33,434.97 33,436.94 1,165.2K
13:12 33,429.06 33,443.71 33,429.06 33,443.71 960.6K
13:13 33,441.74 33,441.74 33,429.92 33,429.92 412.0K
13:14 33,431.89 33,436.94 33,431.03 33,431.03 180.3K
13:15 33,425.11 33,425.11 33,419.20 33,419.20 232.9K
13:16 33,423.14 33,442.85 33,415.20 33,415.20 426.0K
13:17 33,401.66 33,434.66 33,401.66 33,424.80 1,583.5K
13:18 33,424.80 33,424.95 33,417.78 33,424.95 346.6K
13:19 33,424.95 33,424.95 33,416.81 33,416.81 353.0K
13:20 33,416.81 33,436.42 33,416.71 33,436.42 593.7K
13:21 33,438.39 33,454.16 33,438.39 33,452.19 443.7K
13:22 33,456.13 33,456.13 33,450.22 33,451.43 353.8K
13:23 33,438.18 33,448.29 33,438.18 33,442.37 242.1K
13:24 33,448.29 33,448.29 33,440.40 33,448.29 211.0K
13:25 33,444.35 33,461.32 33,444.35 33,459.35 481.6K
13:26 33,455.41 33,455.41 33,449.50 33,454.02 894.2K
13:27 33,454.02 33,454.02 33,452.05 33,452.05 230.4K
13:28 33,450.08 33,450.08 33,444.17 33,444.17 314.0K
13:29 33,442.20 33,454.02 33,442.20 33,454.02 407.0K
13:30 33,446.39 33,452.30 33,446.39 33,450.33 374.0K
13:31 33,452.30 33,456.25 33,452.30 33,456.25 259.1K
13:32 33,456.25 33,460.19 33,432.60 33,432.60 425.7K
13:33 33,428.66 33,428.66 33,426.69 33,426.69 202.1K
13:34 33,428.66 33,455.94 33,428.66 33,455.94 362.9K
13:35 33,449.42 33,449.42 33,425.57 33,425.57 770.2K
13:36 33,425.57 33,449.73 33,425.57 33,449.73 198.4K
13:37 33,441.85 33,443.82 33,441.85 33,443.82 181.0K
13:38 33,439.88 33,439.88 33,429.46 33,433.40 436.3K
13:39 33,435.37 33,435.37 33,423.54 33,423.54 173.9K
13:40 33,420.67 33,431.13 33,420.67 33,427.95 385.0K
13:41 33,431.89 33,439.77 33,429.92 33,429.92 222.7K
13:42 33,431.89 33,437.80 33,431.89 33,431.89 250.6K
13:43 33,431.89 33,431.89 33,424.00 33,424.00 285.2K
13:44 33,429.92 33,436.43 33,429.92 33,432.49 301.5K
13:45 33,432.49 33,442.35 33,432.49 33,442.35 236.6K
13:46 33,434.46 33,440.38 33,434.46 33,434.46 194.8K
13:47 33,438.40 33,438.40 33,432.49 33,434.46 488.8K
13:48 33,442.35 33,450.23 33,442.35 33,450.23 417.9K
13:49 33,459.83 33,459.83 33,449.98 33,449.98 552.9K
13:50 33,445.18 33,446.03 33,442.09 33,444.06 232.3K
13:51 33,444.06 33,444.06 33,442.09 33,442.09 218.0K
13:52 33,446.03 33,446.03 33,434.21 33,434.21 264.5K
13:53 33,434.21 33,438.15 33,432.24 33,432.24 800.4K
13:54 33,423.81 33,423.81 33,411.98 33,411.98 571.8K
13:55 33,411.98 33,415.92 33,410.01 33,410.01 435.4K
13:56 33,410.01 33,410.01 33,410.01 33,410.01 146.1K
13:57 33,407.18 33,409.15 33,407.18 33,409.15 285.9K
13:58 33,409.15 33,409.15 33,409.15 33,409.15 368.6K
13:59 33,415.06 33,415.06 33,409.15 33,409.15 229.5K
14:00 33,409.15 33,409.15 33,402.38 33,402.38 332.4K
14:01 33,400.41 33,408.29 33,400.41 33,408.29 347.9K
14:02 33,402.38 33,408.29 33,402.38 33,408.29 418.1K
14:03 33,408.29 33,421.37 33,408.29 33,417.43 344.8K
14:04 33,415.46 33,415.46 33,404.47 33,404.47 264.5K
14:05 33,418.57 33,418.57 33,410.69 33,410.69 210.7K
14:06 33,408.72 33,412.66 33,408.72 33,410.96 225.5K
14:07 33,407.02 33,407.02 33,397.02 33,397.02 412.3K
14:08 33,393.08 33,393.08 33,350.81 33,350.81 755.9K
14:09 33,381.51 33,383.48 33,381.51 33,383.48 191.0K
14:10 33,383.48 33,387.42 33,383.48 33,383.48 271.5K
14:11 33,384.90 33,388.84 33,382.93 33,382.93 236.2K
14:12 33,382.93 33,384.64 33,370.75 33,370.75 656.1K
14:13 33,370.75 33,382.57 33,370.75 33,373.00 465.0K
14:14 33,371.03 33,374.77 33,369.06 33,374.77 608.3K
14:15 33,370.83 33,370.83 33,349.67 33,370.83 901.0K
14:16 33,365.22 33,371.13 33,365.22 33,371.13 305.0K
14:17 33,377.41 33,383.22 33,373.37 33,383.22 194.3K
14:18 33,379.38 33,383.32 33,371.86 33,371.86 473.2K
14:19 33,362.01 33,367.92 33,362.01 33,367.92 315.2K
14:20 33,363.42 33,363.42 33,355.72 33,359.95 277.4K
14:21 33,361.93 33,374.71 33,361.93 33,374.71 671.0K
14:22 33,368.80 33,368.80 33,366.83 33,367.94 225.1K
14:23 33,365.97 33,371.88 33,364.00 33,364.00 228.0K
14:24 33,365.97 33,371.88 33,365.97 33,367.94 347.5K
14:25 33,367.94 33,367.94 33,363.39 33,363.39 208.8K
14:26 33,363.39 33,365.36 33,361.42 33,365.36 263.5K
14:27 33,361.42 33,361.42 33,354.91 33,360.25 421.7K
14:28 33,352.37 33,357.42 33,352.37 33,357.42 495.3K
14:29 33,364.47 33,367.56 33,362.50 33,367.56 468.3K
14:30 33,361.63 33,367.54 33,361.63 33,367.54 216.1K
14:31 33,369.51 33,369.51 33,361.63 33,361.63 328.3K
14:32 33,363.60 33,363.60 33,361.63 33,361.63 235.7K
14:33 33,357.69 33,363.60 33,355.72 33,355.72 1,594.2K
14:34 33,355.72 33,361.63 33,355.72 33,361.63 589.3K
14:35 33,371.55 33,371.55 33,363.67 33,363.67 214.1K
14:36 33,362.81 33,362.81 33,358.87 33,358.87 513.7K
14:37 33,358.87 33,364.78 33,358.87 33,360.84 319.1K
14:38 33,360.84 33,364.78 33,360.84 33,362.81 454.3K
14:39 33,362.81 33,362.81 33,357.41 33,359.38 2,433.2K
14:40 33,351.49 33,359.38 33,351.08 33,351.08 383.7K
14:41 33,359.16 33,359.16 33,346.20 33,350.14 656.3K
14:42 33,350.14 33,350.14 33,341.26 33,345.91 323.8K
14:43 33,349.85 33,369.03 33,349.85 33,365.09 365.8K
14:44 33,369.03 33,369.03 33,366.70 33,366.70 1,118.9K
14:45 33,373.51 33,373.51 33,357.90 33,357.90 346.3K
14:46 33,365.78 33,369.82 33,365.78 33,365.88 312.7K
14:47 33,369.82 33,369.82 33,361.94 33,361.94 381.1K
14:48 33,365.88 33,366.74 33,364.77 33,364.77 260.3K
14:49 33,364.77 33,364.77 33,358.30 33,358.30 432.3K
14:50 33,357.34 33,361.29 33,353.40 33,361.29 820.0K
14:51 33,361.29 33,365.33 33,361.29 33,365.33 354.4K
14:52 33,365.89 33,365.89 33,358.01 33,361.95 1,026.2K
14:53 33,363.92 33,365.89 33,359.98 33,365.89 429.7K
14:54 33,365.89 33,367.86 33,365.89 33,367.86 424.4K
14:55 33,365.89 33,365.89 33,363.92 33,363.92 293.5K
14:56 33,367.86 33,367.86 33,360.92 33,360.92 379.2K
14:57 33,360.92 33,360.92 33,357.84 33,357.84 472.6K
14:58 33,361.78 33,361.78 33,357.84 33,357.84 265.6K
14:59 33,361.78 33,361.78 33,357.84 33,361.78 339.6K
15:00 33,361.78 33,361.78 33,344.84 33,344.84 336.8K
15:01 33,342.87 33,344.59 33,342.87 33,344.59 710.4K
15:02 33,344.59 33,346.82 33,342.62 33,346.82 303.3K
15:03 33,346.82 33,347.97 33,342.87 33,344.02 409.9K
15:04 33,346.00 33,346.00 33,346.00 33,346.00 367.1K
15:05 33,347.97 33,347.97 33,339.98 33,339.98 318.5K
15:06 33,345.90 33,347.11 33,341.95 33,347.11 389.5K
15:07 33,361.21 33,388.01 33,361.21 33,388.01 705.7K
15:08 33,393.92 33,398.94 33,393.92 33,396.97 492.5K
15:09 33,404.85 33,413.59 33,404.75 33,404.75 1,310.8K
15:10 33,398.84 33,403.33 33,397.70 33,403.33 285.0K
15:11 33,397.42 33,416.67 33,397.42 33,416.67 1,084.2K
15:12 33,414.70 33,416.57 33,406.72 33,416.57 1,185.3K
15:13 33,416.57 33,416.57 33,395.69 33,395.69 1,073.1K
15:14 33,389.77 33,389.77 33,382.99 33,382.99 1,246.9K
15:15 33,390.88 33,390.88 33,377.34 33,377.34 376.4K
15:16 33,377.34 33,383.25 33,377.34 33,377.34 211.5K
15:17 33,377.34 33,377.34 33,350.66 33,350.66 1,000.4K
15:18 33,357.71 33,381.18 33,357.71 33,381.18 290.0K
15:19 33,381.18 33,381.33 33,367.89 33,367.89 603.7K
15:20 33,385.63 33,400.14 33,383.66 33,400.14 2,319.3K
15:21 33,398.17 33,407.59 33,398.17 33,406.74 1,647.6K
15:22 33,406.74 33,406.74 33,387.19 33,387.19 273.8K
15:23 33,397.04 33,401.08 33,395.17 33,401.08 502.5K
15:24 33,395.17 33,395.17 33,389.26 33,393.20 574.5K
15:25 33,389.26 33,391.23 33,387.29 33,387.29 215.5K
15:26 33,391.23 33,397.14 33,371.15 33,371.15 556.2K
15:27 33,373.12 33,375.09 33,365.14 33,367.11 357.0K
15:28 33,367.11 33,373.02 33,367.11 33,367.96 272.2K
15:29 33,367.96 33,367.96 33,367.96 33,367.96 285.0K
15:30 33,367.96 33,386.24 33,367.96 33,377.22 583.6K
15:31 33,387.78 33,399.35 33,387.78 33,399.35 408.4K
15:32 33,397.38 33,407.60 33,391.47 33,407.60 908.2K
15:33 33,395.77 33,402.83 33,387.89 33,402.83 657.8K
15:34 33,402.83 33,402.83 33,396.91 33,402.83 217.3K
15:35 33,395.51 33,408.19 33,395.51 33,408.19 268.7K
15:36 33,412.49 33,420.37 33,405.11 33,405.11 601.2K
15:37 33,407.08 33,418.91 33,398.69 33,398.69 330.9K
15:38 33,400.66 33,400.66 33,383.76 33,387.70 1,522.0K
15:39 33,383.76 33,397.30 33,383.76 33,387.45 933.4K
15:40 33,387.19 33,395.08 33,387.19 33,390.02 261.6K
15:41 33,388.05 33,391.99 33,385.12 33,385.12 275.1K
15:42 33,381.18 33,381.18 33,375.27 33,381.18 264.8K
15:43 33,375.27 33,379.21 33,373.30 33,379.21 243.2K
15:44 33,371.33 33,378.88 33,371.33 33,378.88 247.1K
15:45 33,372.97 33,384.89 33,372.97 33,384.89 235.4K
15:46 33,384.89 33,384.89 33,378.98 33,384.89 340.1K
15:47 33,378.98 33,390.81 33,378.98 33,390.81 520.9K
15:48 33,384.89 33,390.81 33,384.89 33,384.89 395.9K
15:49 33,392.78 33,398.31 33,384.51 33,384.51 951.8K
15:50 33,382.54 33,392.39 33,382.54 33,386.48 403.0K
15:51 33,390.42 33,404.22 33,390.42 33,401.14 279.7K
15:52 33,404.32 33,432.77 33,396.43 33,432.77 2,354.9K
15:53 33,415.03 33,425.99 33,415.03 33,425.99 781.5K
15:54 33,411.85 33,420.94 33,411.85 33,419.73 324.9K
15:55 33,415.79 33,419.73 33,415.79 33,419.73 285.5K
15:56 33,415.79 33,422.27 33,415.79 33,422.27 473.2K
15:57 33,416.36 33,416.36 33,411.00 33,411.00 279.6K
15:58 33,411.00 33,414.94 33,407.06 33,407.06 313.6K
15:59 33,407.06 33,427.04 33,407.06 33,415.61 1,487.9K
16:00 33,427.53 33,431.47 33,421.52 33,421.52 893.9K
16:01 33,415.61 33,419.55 33,409.70 33,409.70 431.7K
16:02 33,409.71 33,417.59 33,409.71 33,411.68 508.9K
16:03 33,409.71 33,415.62 33,409.71 33,415.62 308.0K
16:04 33,411.68 33,413.11 33,405.23 33,413.11 373.0K
16:05 33,407.20 33,407.20 33,400.15 33,403.23 258.8K
16:06 33,403.23 33,403.23 33,397.32 33,403.23 289.7K
16:07 33,399.29 33,402.96 33,395.08 33,395.36 288.3K
16:08 33,395.36 33,399.30 33,395.36 33,397.03 837.7K
16:09 33,393.09 33,401.27 33,393.09 33,395.36 287.5K
16:10 33,395.36 33,397.33 33,395.36 33,395.36 461.9K
16:11 33,395.36 33,399.30 33,395.36 33,398.19 504.4K
16:12 33,396.22 33,406.07 33,396.22 33,404.10 2,836.6K
16:13 33,395.36 33,399.30 33,395.36 33,397.33 291.3K
16:14 33,395.36 33,399.30 33,395.36 33,399.30 257.5K
16:15 33,395.36 33,399.92 33,395.36 33,399.92 850.8K
16:16 33,399.92 33,399.92 33,397.94 33,399.92 571.7K
16:17 33,398.80 33,404.72 33,398.80 33,404.72 1,023.0K
16:18 33,383.04 33,399.94 33,383.04 33,399.94 3,610.1K
16:19 33,390.09 33,390.09 33,388.98 33,388.98 664.8K
16:20 33,390.95 33,394.89 33,390.95 33,390.95 215.9K
16:21 33,400.80 33,400.80 33,388.98 33,388.98 368.5K
16:22 33,388.98 33,390.95 33,388.98 33,390.95 236.3K
16:23 33,381.93 33,387.84 33,381.93 33,387.84 322.4K
16:24 33,381.93 33,398.62 33,381.93 33,398.62 471.3K
16:25 33,405.07 33,405.07 33,400.57 33,404.51 312.7K
16:26 33,400.57 33,400.57 33,396.62 33,398.88 317.0K
16:27 33,401.13 33,401.13 33,391.53 33,397.44 329.4K
16:28 33,395.47 33,411.24 33,395.47 33,401.39 1,336.1K
16:29 33,395.47 33,401.39 33,395.47 33,398.30 210.1K
16:30 33,394.36 33,404.22 33,394.36 33,395.77 768.2K
16:31 33,408.73 33,410.70 33,397.26 33,397.26 314.4K
16:32 33,399.23 33,399.23 33,390.49 33,390.49 402.2K
16:33 33,390.74 33,390.74 33,388.77 33,390.74 1,030.7K
16:34 33,388.77 33,402.57 33,388.77 33,402.57 738.9K
16:35 33,396.65 33,402.57 33,394.68 33,402.57 274.7K
16:36 33,402.57 33,402.57 33,398.62 33,402.57 426.9K
16:37 33,398.62 33,398.62 33,393.96 33,393.96 251.7K
16:38 33,388.05 33,396.47 33,388.05 33,396.47 226.2K
16:39 33,385.48 33,388.31 33,385.48 33,388.31 682.3K
16:40 33,382.40 33,382.40 33,364.66 33,373.68 1,203.4K
16:41 33,357.92 33,357.92 33,353.98 33,353.98 832.3K
16:42 33,355.95 33,357.92 33,355.95 33,355.95 527.0K
16:43 33,355.95 33,365.80 33,355.95 33,357.89 506.5K
16:44 33,350.01 33,355.92 33,335.84 33,339.78 317.3K
16:45 33,333.87 33,333.87 33,329.93 33,331.90 866.7K
16:46 33,329.93 33,343.16 33,329.93 33,343.16 588.2K
16:47 33,337.53 33,349.35 33,337.53 33,341.47 253.5K
16:48 33,345.41 33,345.41 33,330.75 33,331.31 457.3K
16:49 33,329.34 33,330.46 33,325.39 33,330.46 456.9K
16:50 33,322.57 33,332.43 33,322.57 33,326.51 384.2K
16:51 33,324.54 33,328.49 33,324.54 33,328.49 451.5K
16:52 33,333.29 33,333.29 33,325.40 33,326.55 509.5K
16:53 33,332.74 33,338.66 33,332.74 33,336.69 334.4K
16:54 33,330.77 33,336.69 33,330.77 33,335.48 300.7K
16:55 33,329.57 33,333.51 33,326.28 33,332.19 627.3K
16:56 33,330.57 33,330.57 33,324.66 33,328.60 401.0K
16:57 33,328.60 33,328.60 33,319.15 33,319.15 858.8K
16:58 33,317.18 33,322.55 33,312.70 33,322.55 399.0K
16:59 33,316.64 33,326.49 33,316.64 33,325.63 447.9K
17:00 33,319.72 33,319.72 33,303.59 33,311.48 734.2K
17:01 33,308.49 33,317.49 33,308.49 33,317.49 698.7K
17:02 33,311.58 33,325.09 33,311.58 33,325.09 2,323.9K
17:03 33,315.23 33,319.17 33,307.35 33,307.35 2,045.3K
17:04 33,301.34 33,301.34 33,297.40 33,297.40 1,524.6K
17:05 33,290.94 33,307.07 33,290.94 33,307.07 1,589.7K
17:06 33,309.79 33,315.38 33,309.79 33,315.38 1,394.6K
17:07 33,309.47 33,317.36 33,309.47 33,314.53 1,090.6K
17:08 33,302.70 33,317.26 33,302.70 33,317.26 1,133.5K
17:09 33,305.43 33,314.43 33,301.49 33,314.43 641.5K
17:10 33,291.30 33,297.22 33,285.39 33,285.39 250.2K
17:11 33,283.42 33,289.33 33,280.05 33,284.02 472.8K
17:12 33,293.65 33,302.79 33,292.08 33,302.30 825.0K
17:13 33,302.30 33,302.30 33,262.32 33,270.20 353.7K
17:14 33,264.29 33,290.60 33,264.29 33,290.60 301.8K
17:15 33,284.68 33,290.60 33,282.71 33,290.60 624.8K
17:16 33,283.54 33,285.51 33,279.60 33,285.51 290.7K
17:17 33,289.20 33,290.60 33,289.20 33,290.60 958.4K
17:18 33,278.77 33,285.29 33,278.77 33,285.29 660.6K
17:19 33,283.32 33,289.23 33,283.32 33,289.23 575.0K
17:20 33,289.23 33,289.23 33,283.32 33,283.32 285.1K
17:21 33,281.35 33,282.21 33,280.24 33,282.21 223.4K
17:22 33,282.39 33,292.24 33,282.39 33,292.24 4,495.5K
17:23 33,315.89 33,316.14 33,304.89 33,304.89 1,533.2K
17:24 33,304.89 33,304.91 33,300.97 33,300.97 261.8K
17:25 33,301.22 33,301.22 33,287.68 33,287.68 419.5K
17:26 33,295.39 33,295.39 33,279.07 33,279.07 404.5K
17:27 33,275.13 33,289.24 33,275.13 33,288.98 440.3K
17:28 33,284.76 33,284.76 33,276.84 33,276.84 926.5K
17:29 33,275.70 33,277.67 33,268.93 33,268.93 335.9K
17:30 33,268.93 33,268.93 33,266.96 33,268.93 489.3K
17:31 33,267.82 33,269.79 33,267.54 33,267.54 960.3K
17:32 33,261.62 33,270.40 33,261.62 33,270.40 429.6K
17:33 33,282.05 33,285.74 33,282.05 33,285.74 233.6K
17:34 33,285.74 33,287.71 33,274.09 33,274.09 319.2K
17:35 33,278.56 33,278.56 33,266.44 33,266.44 479.9K
17:36 33,264.47 33,264.47 33,262.50 33,262.50 833.0K
17:37 33,265.08 33,279.48 33,265.08 33,279.48 678.3K
17:38 33,277.61 33,277.61 33,270.24 33,270.24 1,967.1K
17:39 33,268.27 33,268.27 33,262.88 33,262.88 1,883.7K
17:40 33,264.88 33,270.28 33,252.63 33,252.63 923.7K
17:41 33,268.39 33,272.08 33,262.23 33,272.08 1,487.5K
17:42 33,272.08 33,272.08 33,254.35 33,254.35 2,246.2K
17:43 33,264.20 33,264.20 33,255.42 33,258.10 917.3K
17:44 33,258.10 33,260.07 33,258.10 33,258.10 256.1K
17:45 33,265.15 33,265.15 33,263.18 33,263.18 1,989.8K
17:46 33,265.15 33,265.15 33,249.38 33,253.32 2,221.5K
17:47 33,253.32 33,256.37 33,253.32 33,256.37 314.9K
17:48 33,254.40 33,254.65 33,250.71 33,250.71 417.2K
17:49 33,248.74 33,254.65 33,246.77 33,246.77 490.9K
17:50 33,245.05 33,247.02 33,243.08 33,243.08 474.0K
17:51 33,256.88 33,256.88 33,247.02 33,247.02 462.7K
17:52 33,248.99 33,252.93 33,248.99 33,249.53 1,486.7K
17:53 33,267.27 33,267.27 33,248.39 33,255.45 2,139.0K
17:54 33,269.24 33,279.99 33,266.17 33,266.17 1,251.1K
17:55 33,272.08 33,272.08 33,270.11 33,270.11 1,212.4K
17:56 33,277.99 33,281.93 33,277.99 33,277.99 433.0K
17:57 33,289.81 33,293.75 33,285.87 33,285.87 739.0K
17:58 33,279.96 33,279.96 33,279.96 33,279.96 222.7K
17:59 33,278.24 33,278.24 33,262.48 33,262.48 818.0K
18:00 33,260.25 33,266.45 33,260.25 33,266.45 390.0K
18:01 33,258.56 33,258.56 33,248.71 33,258.56 2,037.3K
18:02 33,258.56 33,258.56 33,252.65 33,252.65 254.7K
18:03 33,258.56 33,282.21 33,258.56 33,282.21 629.9K
18:04 33,280.24 33,282.33 33,269.36 33,269.36 491.0K
18:05 33,269.36 33,273.31 33,265.42 33,273.31 399.9K
18:06 33,275.28 33,277.25 33,266.28 33,266.28 596.2K
18:07 33,272.65 33,272.65 33,270.32 33,272.29 284.2K
18:08 33,272.29 33,274.26 33,272.29 33,272.29 603.9K
18:09 33,272.29 33,276.23 33,271.22 33,271.22 281.2K
18:10 33,271.22 33,271.22 33,256.28 33,256.28 349.4K
18:11 33,254.85 33,257.83 33,241.05 33,257.83 1,512.0K
18:12 33,257.23 33,257.23 33,246.16 33,253.28 492.1K
18:13 33,251.31 33,251.31 33,243.33 33,243.33 291.1K
18:14 33,243.33 33,245.30 33,243.33 33,245.30 245.7K
18:15 33,246.67 33,248.64 33,242.47 33,242.47 259.8K
18:16 33,244.44 33,244.44 33,240.50 33,240.50 428.9K
18:17 33,246.41 33,248.38 33,242.47 33,242.47 249.7K
18:18 33,248.38 33,248.64 33,244.44 33,248.64 1,100.7K
18:19 33,244.70 33,244.70 33,240.76 33,240.76 279.1K
18:20 33,244.70 33,248.64 33,244.70 33,248.64 95.4K
18:21 33,254.55 33,257.03 33,254.55 33,257.03 482.8K
18:22 33,260.97 33,272.80 33,260.97 33,272.80 101.7K
18:23 33,269.97 33,269.97 33,253.07 33,253.07 557.9K
18:24 33,266.89 33,266.89 33,254.95 33,265.71 808.1K
18:25 33,269.14 33,269.14 33,252.47 33,256.42 119.0K
18:26 33,258.39 33,262.33 33,247.93 33,249.90 250.6K
18:27 33,249.04 33,249.04 33,247.07 33,249.04 312.5K
18:28 33,256.77 33,258.74 33,250.85 33,256.77 311.8K
18:29 33,250.85 33,269.79 33,250.85 33,269.79 681.1K
18:30 33,285.87 33,285.87 33,284.15 33,284.15 254.2K
18:31 33,284.15 33,288.37 33,284.15 33,288.37 310.3K
18:32 33,290.34 33,292.32 33,286.40 33,292.32 320.5K
18:33 33,292.32 33,297.69 33,292.32 33,297.69 396.4K
18:34 33,297.69 33,297.69 33,295.72 33,296.90 628.4K
18:35 33,298.27 33,309.95 33,296.30 33,309.95 448.1K
18:36 33,307.97 33,311.92 33,303.17 33,303.17 314.3K
18:37 33,309.09 33,311.06 33,289.00 33,289.00 301.8K
18:38 33,275.20 33,304.52 33,275.20 33,283.36 499.3K
18:39 33,298.99 33,298.99 33,295.59 33,296.70 3,285.3K
18:40 33,295.84 33,295.84 33,295.84 33,295.84 132.5K
18:51 33,270.38 33,270.38 33,270.38 33,270.38 3,866.9K
23:49 33,270.38 33,270.38 33,270.38 33,270.38 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし