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 33,329.50 33,329.50 33,329.50 33,329.50 1,538.5K
09:56 33,329.50 33,329.50 33,319.65 33,319.65 48.7K
09:57 33,317.68 33,319.65 33,317.68 33,319.65 62.6K
09:58 33,319.65 33,319.65 33,317.68 33,317.68 34.8K
09:59 33,317.68 33,325.56 33,315.70 33,317.68 111.3K
10:00 33,317.68 33,327.72 33,301.55 33,327.72 608.9K
10:01 33,339.28 33,339.28 33,294.73 33,294.73 1,232.5K
10:02 33,294.73 33,297.56 33,237.88 33,237.88 449.7K
10:03 33,206.35 33,236.53 33,206.35 33,236.53 2,800.3K
10:04 33,246.38 33,263.26 33,246.38 33,257.34 368.8K
10:05 33,255.37 33,267.48 33,246.04 33,246.04 591.8K
10:06 33,246.04 33,249.98 33,246.04 33,249.98 358.8K
10:07 33,250.27 33,250.27 33,237.88 33,243.79 109.1K
10:08 33,245.76 33,245.76 33,228.92 33,229.66 345.2K
10:09 33,231.08 33,239.57 33,221.13 33,221.13 729.8K
10:10 33,232.12 33,239.81 33,231.36 33,239.81 245.9K
10:11 33,253.61 33,253.61 33,246.56 33,246.56 636.3K
10:12 33,241.21 33,261.47 33,241.21 33,260.07 3,277.9K
10:13 33,288.56 33,288.56 33,281.72 33,288.48 1,424.1K
10:14 33,289.60 33,298.15 33,289.60 33,298.15 578.7K
10:15 33,273.55 33,273.55 33,240.97 33,240.97 1,782.6K
10:16 33,168.48 33,180.88 33,138.96 33,180.88 2,259.7K
10:17 33,170.60 33,177.65 33,152.99 33,152.99 363.7K
10:18 33,152.99 33,152.99 33,127.07 33,127.07 1,907.0K
10:19 33,136.12 33,136.12 33,030.33 33,053.81 1,107.5K
10:20 33,045.93 33,050.18 33,014.76 33,014.76 3,548.7K
10:21 33,021.52 33,036.46 33,021.52 33,033.70 258.5K
10:22 33,025.47 33,036.78 33,025.47 33,036.78 815.2K
10:23 33,041.84 33,043.81 33,021.44 33,021.44 681.0K
10:24 33,021.16 33,031.01 33,021.16 33,029.57 300.2K
10:25 33,029.57 33,029.57 33,016.04 33,025.07 146.8K
10:26 33,032.12 33,043.37 33,018.01 33,043.37 353.0K
10:27 33,037.46 33,044.51 33,037.46 33,044.51 47.4K
10:28 33,042.26 33,048.88 33,042.26 33,048.88 880.6K
10:29 33,056.76 33,056.76 33,044.62 33,044.62 110.6K
10:30 33,051.68 33,055.97 33,051.68 33,055.97 53.3K
10:31 33,063.02 33,063.02 33,057.10 33,062.46 75.9K
10:32 33,051.70 33,051.70 33,033.62 33,039.54 626.5K
10:33 33,041.80 33,041.80 33,033.92 33,033.92 60.4K
10:34 33,033.92 33,037.29 33,033.92 33,037.29 536.6K
10:35 33,032.99 33,041.48 33,032.99 33,038.91 575.8K
10:36 33,038.91 33,050.54 33,038.91 33,050.54 135.2K
10:37 33,046.59 33,054.51 33,046.59 33,054.51 817.0K
10:38 33,057.31 33,067.16 33,057.31 33,067.16 95.2K
10:39 33,057.81 33,059.80 33,057.81 33,059.80 42.3K
10:40 33,059.80 33,063.23 33,059.29 33,059.29 138.6K
10:41 33,063.23 33,065.77 33,060.69 33,065.77 291.7K
10:42 33,067.74 33,069.71 33,067.74 33,069.42 373.5K
10:43 33,071.90 33,072.73 33,067.96 33,072.73 417.8K
10:44 33,075.06 33,110.35 33,075.06 33,110.35 325.1K
10:45 33,113.49 33,123.66 33,113.49 33,120.55 150.2K
10:46 33,121.11 33,121.40 33,121.11 33,121.40 28.3K
10:47 33,117.96 33,117.96 33,094.83 33,094.83 182.7K
10:48 33,090.89 33,117.10 33,090.79 33,117.10 282.6K
10:49 33,093.96 33,093.96 33,088.05 33,093.96 112.8K
10:50 33,090.02 33,124.14 33,090.02 33,124.14 974.2K
10:51 33,124.14 33,132.11 33,124.14 33,132.11 964.7K
10:52 33,131.26 33,131.26 33,127.32 33,127.32 216.9K
10:53 33,131.26 33,139.42 33,131.26 33,139.14 562.2K
10:54 33,148.99 33,148.99 33,134.37 33,134.37 810.6K
10:55 33,137.10 33,141.04 33,137.10 33,141.04 438.9K
10:56 33,144.98 33,149.27 33,142.15 33,149.27 560.9K
10:57 33,151.24 33,151.24 33,144.98 33,146.06 821.1K
10:58 33,144.09 33,144.09 33,124.38 33,124.38 1,019.2K
10:59 33,125.51 33,125.51 33,110.10 33,110.96 1,433.4K
11:00 33,070.69 33,104.19 33,070.69 33,080.54 8,137.0K
11:01 33,077.45 33,081.96 33,072.10 33,079.99 1,695.5K
11:02 33,069.85 33,077.73 33,069.85 33,077.73 419.2K
11:03 33,079.70 33,079.70 33,065.05 33,065.05 415.0K
11:04 33,065.05 33,065.05 33,057.17 33,057.17 485.0K
11:05 33,057.17 33,057.17 33,027.61 33,030.70 3,006.5K
11:06 33,032.67 33,048.46 33,032.67 33,048.46 1,218.4K
11:07 33,035.78 33,035.78 33,027.89 33,027.89 223.3K
11:08 33,043.66 33,043.66 33,037.75 33,039.72 450.6K
11:09 33,035.78 33,041.69 33,035.78 33,041.69 345.0K
11:10 33,039.45 33,042.63 33,039.45 33,042.63 409.1K
11:11 33,046.57 33,046.57 33,042.90 33,042.90 1,227.8K
11:12 33,044.87 33,044.87 33,044.87 33,044.87 226.1K
11:13 33,042.33 33,055.30 33,042.33 33,055.30 314.2K
11:14 33,042.26 33,044.23 33,042.26 33,043.16 504.1K
11:15 33,043.16 33,051.74 33,043.16 33,044.87 273.8K
11:16 33,044.87 33,060.95 33,044.87 33,060.95 336.3K
11:17 33,076.41 33,076.41 33,053.28 33,053.28 470.5K
11:18 33,051.59 33,059.76 33,045.76 33,045.76 1,281.9K
11:19 33,047.74 33,049.71 33,047.74 33,049.71 180.3K
11:20 33,049.71 33,058.29 33,040.25 33,040.25 817.4K
11:21 33,040.25 33,054.38 33,040.25 33,052.41 238.6K
11:22 33,052.41 33,058.32 33,052.41 33,054.38 336.7K
11:23 33,056.35 33,058.32 33,054.38 33,054.38 188.6K
11:24 33,046.65 33,048.62 33,046.65 33,047.51 341.8K
11:25 33,050.62 33,050.62 33,046.95 33,048.92 200.1K
11:26 33,048.36 33,053.73 33,048.36 33,053.73 389.8K
11:27 33,047.82 33,051.76 33,047.82 33,049.54 308.2K
11:28 33,047.24 33,047.24 33,047.24 33,047.24 202.6K
11:29 33,051.19 33,051.19 33,029.58 33,029.58 397.8K
11:30 33,033.52 33,052.75 33,033.52 33,051.39 985.4K
11:31 33,051.39 33,051.39 33,042.35 33,042.35 198.9K
11:32 33,045.72 33,055.88 33,045.72 33,055.88 238.1K
11:33 33,053.91 33,053.91 33,040.34 33,040.34 198.0K
11:34 33,046.43 33,046.43 33,042.49 33,042.49 356.8K
11:35 33,047.64 33,047.64 33,041.38 33,045.67 259.2K
11:36 33,045.67 33,045.67 33,021.71 33,021.71 6,281.7K
11:37 33,021.71 33,035.06 33,021.71 33,035.06 368.1K
11:38 33,025.70 33,029.13 33,013.52 33,029.13 3,601.9K
11:39 33,024.33 33,031.10 33,024.33 33,025.19 271.9K
11:40 33,023.12 33,023.12 33,011.29 33,021.15 874.7K
11:41 33,013.27 33,019.18 33,013.27 33,019.18 248.6K
11:42 33,019.18 33,019.18 33,009.32 33,009.32 227.9K
11:43 33,011.29 33,025.79 33,011.29 33,016.76 322.3K
11:44 33,010.75 33,017.81 33,008.78 33,017.81 197.2K
11:45 33,019.78 33,019.78 33,015.83 33,015.83 187.2K
11:46 33,019.78 33,026.59 33,019.78 33,026.59 514.5K
11:47 33,030.53 33,038.42 33,024.87 33,030.53 1,113.6K
11:48 33,032.50 33,035.05 33,013.90 33,013.90 334.6K
11:49 33,013.90 33,023.34 33,013.90 33,023.34 426.0K
11:50 33,025.31 33,049.55 33,025.31 33,049.55 530.4K
11:51 33,026.42 33,026.42 33,018.09 33,022.03 2,721.4K
11:52 33,024.00 33,024.58 33,023.72 33,023.72 383.8K
11:53 33,023.72 33,025.69 33,023.72 33,023.72 571.8K
11:54 33,023.72 33,035.85 33,023.72 33,035.85 1,357.1K
11:55 33,033.88 33,039.80 33,031.91 33,039.80 341.0K
11:56 33,043.99 33,043.99 33,039.80 33,039.80 2,287.1K
11:57 33,045.71 33,047.68 33,039.80 33,047.68 754.5K
11:58 33,049.65 33,049.65 33,039.80 33,047.68 478.0K
11:59 33,040.90 33,046.81 33,040.90 33,042.87 463.6K
12:00 33,032.71 33,032.71 33,027.91 33,027.91 459.0K
12:01 33,039.73 33,039.73 33,039.73 33,039.73 2,851.5K
12:02 33,053.84 33,053.84 33,038.90 33,038.90 1,339.7K
12:03 33,031.02 33,031.02 33,006.29 33,006.29 827.1K
12:04 32,999.33 33,021.33 32,999.33 33,007.44 474.8K
12:05 33,011.37 33,028.24 33,009.37 33,028.24 2,106.5K
12:06 33,028.24 33,028.24 33,024.30 33,024.30 410.1K
12:07 33,026.27 33,033.04 33,026.27 33,033.04 2,149.2K
12:08 33,021.22 33,028.92 33,021.22 33,028.92 965.8K
12:09 33,032.86 33,032.86 33,020.84 33,021.96 687.5K
12:10 33,021.96 33,021.96 33,014.36 33,014.36 772.4K
12:11 33,010.42 33,024.22 33,006.48 33,024.22 1,415.0K
12:12 33,039.10 33,039.10 33,030.07 33,034.01 1,449.7K
12:13 33,067.00 33,092.56 33,067.00 33,092.56 2,884.3K
12:14 33,086.36 33,086.36 33,071.74 33,071.74 1,010.4K
12:15 33,071.74 33,075.68 33,071.74 33,075.68 886.9K
12:16 33,081.59 33,081.59 33,047.84 33,047.84 1,081.6K
12:17 33,047.84 33,053.47 33,047.56 33,049.53 396.2K
12:18 33,055.18 33,055.18 33,041.39 33,041.39 1,052.1K
12:19 33,043.36 33,048.45 33,043.36 33,046.48 391.5K
12:20 33,046.48 33,054.81 33,044.51 33,054.81 419.8K
12:21 33,072.86 33,072.86 33,038.91 33,038.91 1,734.1K
12:22 33,052.29 33,052.29 33,044.41 33,044.41 374.3K
12:23 33,044.41 33,060.18 33,040.47 33,060.18 465.5K
12:24 33,058.21 33,058.21 33,042.45 33,042.45 913.0K
12:25 33,049.37 33,049.37 33,040.48 33,044.06 386.4K
12:26 33,053.91 33,060.93 33,051.94 33,060.93 312.2K
12:27 33,049.11 33,063.06 33,049.11 33,053.21 1,941.3K
12:28 33,055.18 33,055.18 33,053.21 33,055.18 489.8K
12:29 33,055.18 33,055.18 33,051.23 33,053.21 297.8K
12:30 33,046.15 33,046.15 33,042.21 33,044.18 610.3K
12:31 33,046.15 33,046.15 33,030.39 33,030.39 913.7K
12:32 33,032.36 33,032.36 33,030.39 33,030.39 325.2K
12:33 33,030.39 33,034.33 33,028.42 33,028.42 367.0K
12:34 33,032.36 33,054.94 33,032.36 33,052.97 459.4K
12:35 33,060.85 33,060.85 33,052.97 33,054.94 339.0K
12:36 33,054.94 33,065.93 33,054.94 33,065.93 2,403.6K
12:37 33,071.84 33,071.84 33,064.21 33,064.21 424.5K
12:38 33,070.13 33,070.13 33,066.19 33,066.19 346.1K
12:39 33,066.19 33,074.61 33,066.19 33,074.61 405.2K
12:40 33,071.78 33,077.24 33,061.48 33,077.24 2,541.9K
12:41 33,087.10 33,087.10 33,071.56 33,071.56 814.3K
12:42 33,073.53 33,107.34 33,065.64 33,107.34 3,880.2K
12:43 33,112.14 33,112.14 33,089.60 33,089.60 519.6K
12:44 33,083.41 33,089.32 33,083.41 33,089.32 615.4K
12:45 33,101.15 33,124.79 33,101.15 33,116.91 2,346.5K
12:46 33,132.68 33,132.68 33,128.73 33,128.73 1,997.2K
12:47 33,130.71 33,130.71 33,122.82 33,122.82 1,046.0K
12:48 33,118.88 33,118.88 33,089.32 33,112.97 1,799.9K
12:49 33,107.06 33,121.05 33,101.15 33,121.05 891.3K
12:50 33,119.08 33,121.05 33,107.61 33,107.61 535.3K
12:51 33,113.52 33,113.52 33,107.61 33,111.55 291.8K
12:52 33,107.61 33,113.52 33,107.61 33,111.55 541.0K
12:53 33,120.54 33,128.26 33,120.54 33,128.26 369.0K
12:54 33,124.31 33,125.45 33,116.43 33,125.20 378.9K
12:55 33,121.26 33,128.89 33,121.26 33,128.89 459.7K
12:56 33,136.77 33,137.63 33,129.14 33,129.14 465.1K
12:57 33,127.17 33,127.17 33,113.07 33,120.95 564.4K
12:58 33,128.83 33,158.39 33,128.83 33,150.51 5,791.0K
12:59 33,152.48 33,152.48 33,144.60 33,144.60 592.4K
13:00 33,144.60 33,157.27 33,144.60 33,157.27 453.4K
13:01 33,145.45 33,153.33 33,145.45 33,153.33 640.9K
13:02 33,159.24 33,198.66 33,159.24 33,185.21 4,418.0K
13:03 33,191.13 33,197.04 33,183.24 33,197.04 1,073.5K
13:04 33,200.98 33,240.39 33,197.04 33,240.39 10,111.7K
13:05 33,244.33 33,251.37 33,243.48 33,251.37 3,249.8K
13:06 33,252.44 33,252.44 33,236.68 33,240.62 852.8K
13:07 33,236.68 33,236.68 33,220.91 33,220.91 5,997.1K
13:08 33,222.88 33,222.88 33,205.15 33,209.09 1,399.1K
13:09 33,209.09 33,218.94 33,207.12 33,218.94 664.5K
13:10 33,218.94 33,220.91 33,218.94 33,218.94 658.0K
13:11 33,233.05 33,233.05 33,227.13 33,229.10 360.9K
13:12 33,235.02 33,235.02 33,219.25 33,219.25 371.6K
13:13 33,221.22 33,221.22 33,211.87 33,211.87 379.1K
13:14 33,213.85 33,216.94 33,213.85 33,216.94 348.7K
13:15 33,214.97 33,225.09 33,212.14 33,225.09 612.7K
13:16 33,229.04 33,229.04 33,227.06 33,229.04 853.9K
13:17 33,229.04 33,229.32 33,224.66 33,224.66 5,098.3K
13:18 33,232.90 33,250.63 33,232.90 33,242.75 827.0K
13:19 33,250.63 33,250.63 33,232.90 33,232.90 638.7K
13:20 33,232.90 33,234.87 33,225.02 33,225.02 881.2K
13:21 33,238.81 33,238.81 33,232.90 33,236.84 1,127.6K
13:22 33,232.90 33,238.81 33,232.90 33,237.73 535.4K
13:23 33,231.82 33,238.02 33,231.82 33,232.11 1,058.9K
13:24 33,238.02 33,238.02 33,228.43 33,228.43 1,164.0K
13:25 33,228.43 33,232.56 33,228.43 33,232.56 374.5K
13:26 33,236.23 33,236.23 33,234.26 33,234.26 420.6K
13:27 33,234.26 33,238.20 33,228.35 33,237.34 571.5K
13:28 33,239.31 33,239.31 33,235.36 33,235.36 1,436.1K
13:29 33,239.31 33,239.31 33,227.49 33,227.49 498.7K
13:30 33,227.49 33,231.14 33,219.32 33,219.32 409.3K
13:31 33,223.26 33,223.26 33,207.50 33,207.50 1,989.5K
13:32 33,221.29 33,221.29 33,205.53 33,205.53 363.3K
13:33 33,210.58 33,210.58 33,190.87 33,190.87 2,158.5K
13:34 33,213.41 33,213.41 33,201.58 33,209.47 3,575.8K
13:35 33,213.41 33,213.41 33,187.79 33,187.79 8,466.6K
13:36 33,187.79 33,205.53 33,187.79 33,205.53 3,552.7K
13:37 33,193.70 33,195.67 33,183.83 33,189.75 620.9K
13:38 33,180.25 33,182.77 33,180.25 33,182.77 575.3K
13:39 33,183.02 33,183.02 33,160.21 33,160.21 449.3K
13:40 33,160.21 33,160.21 33,158.23 33,158.23 585.5K
13:41 33,158.23 33,164.15 33,158.23 33,158.23 397.3K
13:42 33,159.95 33,163.04 33,159.95 33,163.04 410.4K
13:43 33,162.79 33,170.67 33,162.79 33,164.76 626.7K
13:44 33,168.95 33,172.89 33,166.98 33,166.98 398.2K
13:45 33,166.98 33,166.98 33,165.01 33,165.87 412.2K
13:46 33,167.84 33,171.78 33,161.93 33,161.93 411.4K
13:47 33,163.33 33,163.33 33,153.45 33,155.42 524.5K
13:48 33,155.42 33,157.39 33,155.42 33,157.39 425.5K
13:49 33,163.30 33,175.13 33,163.30 33,166.39 2,850.0K
13:50 33,171.73 33,171.73 33,165.82 33,165.82 460.7K
13:51 33,169.25 33,175.16 33,167.28 33,169.25 532.9K
13:52 33,171.22 33,177.67 33,171.22 33,174.30 615.6K
13:53 33,166.41 33,166.41 33,160.49 33,160.49 572.8K
13:54 33,156.55 33,156.55 33,152.60 33,156.55 692.9K
13:55 33,148.66 33,166.71 33,148.66 33,166.71 622.8K
13:56 33,168.68 33,176.56 33,168.68 33,174.59 369.3K
13:57 33,174.59 33,190.36 33,174.59 33,190.36 2,336.6K
13:58 33,200.21 33,212.89 33,200.21 33,203.08 4,605.4K
13:59 33,208.99 33,211.77 33,197.98 33,203.89 595.4K
14:00 33,209.80 33,209.80 33,201.92 33,201.92 293.4K
14:01 33,219.66 33,229.51 33,194.04 33,196.01 5,269.7K
14:02 33,190.10 33,192.07 33,190.10 33,190.96 566.8K
14:03 33,194.90 33,212.63 33,194.90 33,211.24 1,424.2K
14:04 33,217.15 33,217.15 33,208.12 33,208.12 475.1K
14:05 33,210.10 33,223.89 33,210.10 33,210.10 1,300.3K
14:06 33,217.98 33,220.29 33,207.03 33,218.32 779.7K
14:07 33,224.23 33,224.23 33,211.55 33,211.55 1,751.2K
14:08 33,213.52 33,222.61 33,213.52 33,216.70 934.5K
14:09 33,216.70 33,231.61 33,216.70 33,225.70 1,106.9K
14:10 33,231.07 33,233.04 33,223.19 33,233.04 1,279.3K
14:11 33,235.02 33,250.78 33,229.10 33,247.95 1,827.6K
14:12 33,247.95 33,271.21 33,238.10 33,271.21 1,211.7K
14:13 33,271.21 33,271.21 33,271.21 33,271.21 1,114.4K
14:14 33,266.15 33,272.02 33,266.15 33,272.02 790.3K
14:15 33,270.95 33,278.83 33,268.98 33,272.92 2,351.4K
14:16 33,267.84 33,268.38 33,265.15 33,266.41 635.1K
14:17 33,273.45 33,285.28 33,273.45 33,285.28 850.5K
14:18 33,285.28 33,293.16 33,285.28 33,293.16 4,161.2K
14:19 33,295.13 33,356.87 33,295.13 33,356.87 3,579.8K
14:20 33,364.76 33,393.47 33,364.76 33,381.39 2,079.7K
14:21 33,385.90 33,387.14 33,384.92 33,384.92 1,356.2K
14:22 33,380.98 33,396.74 33,380.98 33,396.74 3,191.4K
14:23 33,370.50 33,428.89 33,370.50 33,428.89 2,139.3K
14:24 33,427.17 33,427.17 33,386.91 33,386.91 852.8K
14:25 33,388.88 33,415.64 33,388.88 33,415.64 887.7K
14:26 33,432.71 33,434.68 33,428.19 33,428.19 919.7K
14:27 33,432.13 33,432.13 33,422.28 33,422.28 432.9K
14:28 33,416.37 33,421.45 33,416.37 33,419.48 462.1K
14:29 33,415.81 33,423.69 33,415.81 33,423.69 605.5K
14:30 33,425.66 33,433.43 33,423.58 33,423.58 769.8K
14:31 33,417.67 33,417.67 33,415.70 33,415.70 365.8K
14:32 33,423.58 33,423.58 33,411.76 33,420.88 648.3K
14:33 33,408.10 33,410.07 33,408.10 33,410.07 501.1K
14:34 33,417.95 33,417.95 33,408.10 33,408.10 513.2K
14:35 33,407.24 33,418.23 33,407.24 33,418.23 535.3K
14:36 33,411.20 33,415.14 33,409.23 33,412.04 366.8K
14:37 33,419.92 33,419.92 33,414.01 33,419.77 1,143.5K
14:38 33,421.74 33,421.74 33,400.58 33,401.46 657.0K
14:39 33,405.40 33,419.78 33,394.85 33,419.78 1,566.4K
14:40 33,421.75 33,423.72 33,415.84 33,415.84 1,844.5K
14:41 33,421.75 33,452.76 33,421.75 33,452.76 2,022.4K
14:42 33,452.76 33,453.88 33,448.29 33,448.29 1,029.1K
14:43 33,450.26 33,459.28 33,448.29 33,451.55 769.6K
14:44 33,456.70 33,474.19 33,454.73 33,474.19 7,181.0K
14:45 33,478.13 33,482.07 33,478.13 33,482.07 1,103.3K
14:46 33,458.94 33,460.11 33,458.67 33,460.11 2,602.9K
14:47 33,464.05 33,464.05 33,456.16 33,456.16 1,101.4K
14:48 33,450.25 33,450.25 33,448.28 33,450.25 981.1K
14:49 33,449.14 33,451.11 33,449.14 33,449.14 955.3K
14:50 33,449.14 33,467.72 33,449.14 33,467.72 359.4K
14:51 33,471.66 33,471.66 33,465.75 33,468.33 471.5K
14:52 33,464.39 33,464.39 33,462.42 33,462.42 1,912.6K
14:53 33,460.44 33,460.44 33,444.51 33,456.18 865.6K
14:54 33,454.21 33,454.21 33,433.67 33,433.67 11,613.8K
14:55 33,427.76 33,446.61 33,427.76 33,446.61 1,299.8K
14:56 33,446.61 33,446.61 33,444.64 33,444.64 422.4K
14:57 33,460.71 33,460.71 33,449.29 33,449.29 586.2K
14:58 33,449.29 33,450.71 33,448.74 33,448.74 659.2K
14:59 33,454.09 33,454.09 33,438.32 33,438.32 746.5K
15:00 33,436.35 33,444.23 33,436.35 33,440.57 703.7K
15:01 33,450.43 33,460.99 33,450.43 33,460.99 480.5K
15:02 33,464.93 33,464.93 33,452.40 33,462.25 673.2K
15:03 33,472.11 33,478.62 33,472.11 33,478.62 2,207.7K
15:04 33,484.28 33,484.28 33,480.34 33,480.34 979.9K
15:05 33,470.84 33,473.92 33,469.98 33,469.98 804.7K
15:06 33,475.89 33,483.54 33,469.98 33,483.54 786.6K
15:07 33,475.66 33,475.66 33,442.61 33,442.61 3,945.1K
15:08 33,444.03 33,459.80 33,444.03 33,456.97 8,793.7K
15:09 33,466.82 33,466.82 33,422.85 33,422.85 4,626.2K
15:10 33,420.88 33,420.88 33,414.96 33,414.96 478.6K
15:11 33,421.73 33,433.39 33,406.32 33,406.32 1,022.5K
15:12 33,404.35 33,407.18 33,403.24 33,407.18 429.8K
15:13 33,407.18 33,407.18 33,403.24 33,407.18 1,934.3K
15:14 33,409.15 33,438.43 33,408.87 33,438.43 1,316.4K
15:15 33,438.43 33,438.43 33,426.60 33,427.46 370.6K
15:16 33,433.66 33,433.66 33,426.79 33,426.79 382.5K
15:17 33,425.78 33,425.78 33,423.80 33,425.78 384.3K
15:18 33,429.72 33,429.72 33,413.25 33,413.25 306.9K
15:19 33,413.25 33,419.26 33,413.25 33,419.26 4,425.4K
15:20 33,417.29 33,423.56 33,417.29 33,423.56 3,118.8K
15:21 33,405.82 33,405.82 33,404.87 33,404.87 1,404.3K
15:22 33,398.95 33,398.95 33,398.67 33,398.67 374.7K
15:23 33,404.58 33,404.58 33,396.70 33,396.70 461.0K
15:24 33,396.70 33,402.61 33,396.70 33,402.61 327.4K
15:25 33,400.64 33,405.54 33,396.70 33,403.57 925.1K
15:26 33,401.42 33,405.61 33,399.70 33,403.64 812.8K
15:27 33,412.64 33,414.61 33,410.67 33,410.67 535.1K
15:28 33,410.65 33,412.62 33,406.71 33,410.65 323.9K
15:29 33,406.71 33,412.12 33,404.23 33,404.23 344.8K
15:30 33,404.23 33,404.23 33,400.29 33,400.29 639.9K
15:31 33,400.29 33,406.20 33,400.29 33,400.29 719.7K
15:32 33,399.44 33,399.44 33,392.39 33,392.39 1,863.5K
15:33 33,394.36 33,402.24 33,378.30 33,378.30 1,767.2K
15:34 33,378.30 33,384.21 33,378.30 33,378.30 485.3K
15:35 33,374.36 33,374.36 33,374.36 33,374.36 1,506.2K
15:36 33,376.33 33,388.15 33,376.33 33,382.24 604.9K
15:37 33,382.24 33,382.24 33,378.30 33,379.96 565.6K
15:38 33,383.90 33,383.90 33,376.02 33,376.02 527.5K
15:39 33,373.76 33,375.73 33,373.76 33,375.73 331.5K
15:40 33,381.65 33,381.65 33,375.73 33,375.73 1,059.5K
15:41 33,373.76 33,380.28 33,369.29 33,369.29 948.5K
15:42 33,371.26 33,393.53 33,364.21 33,393.53 410.8K
15:43 33,391.56 33,393.78 33,383.83 33,383.83 404.2K
15:44 33,383.83 33,396.76 33,383.83 33,396.76 440.9K
15:45 33,393.68 33,393.68 33,387.77 33,389.74 451.1K
15:46 33,394.79 33,406.62 33,394.79 33,400.71 2,040.6K
15:47 33,404.65 33,404.65 33,396.76 33,396.76 510.1K
15:48 33,404.65 33,404.65 33,397.87 33,397.87 264.8K
15:49 33,395.90 33,400.41 33,395.90 33,400.41 627.5K
15:50 33,400.41 33,402.38 33,396.47 33,398.44 348.1K
15:51 33,396.47 33,396.47 33,390.55 33,390.55 450.5K
15:52 33,394.50 33,402.38 33,392.53 33,396.47 344.9K
15:53 33,392.53 33,399.30 33,392.53 33,399.30 485.0K
15:54 33,412.01 33,412.01 33,408.07 33,408.07 916.8K
15:55 33,411.18 33,413.15 33,411.18 33,411.19 2,162.2K
15:56 33,405.28 33,409.22 33,405.28 33,405.28 1,801.0K
15:57 33,407.25 33,412.40 33,405.28 33,412.40 1,629.9K
15:58 33,414.37 33,414.37 33,414.37 33,414.37 1,111.9K
15:59 33,418.31 33,418.31 33,412.40 33,412.40 907.8K
16:00 33,408.36 33,434.97 33,406.94 33,434.97 1,424.6K
16:01 33,433.00 33,442.85 33,433.00 33,442.85 1,531.8K
16:02 33,444.82 33,450.73 33,442.85 33,442.85 1,254.5K
16:03 33,440.88 33,440.88 33,439.07 33,439.07 568.6K
16:04 33,438.22 33,438.22 33,432.31 33,432.31 395.3K
16:05 33,432.31 33,432.31 33,419.92 33,419.92 1,197.3K
16:06 33,412.28 33,412.28 33,408.06 33,408.06 1,890.0K
16:07 33,418.87 33,418.87 33,410.99 33,410.99 373.5K
16:08 33,410.99 33,450.19 33,410.99 33,446.25 680.7K
16:09 33,446.25 33,448.22 33,446.25 33,446.55 498.0K
16:10 33,446.55 33,452.46 33,446.55 33,450.49 310.1K
16:11 33,456.40 33,456.40 33,448.52 33,449.09 346.2K
16:12 33,449.09 33,449.09 33,437.16 33,437.16 719.3K
16:13 33,437.16 33,437.16 33,434.89 33,434.89 355.1K
16:14 33,436.86 33,436.86 33,430.95 33,430.95 323.2K
16:15 33,404.71 33,406.68 33,402.74 33,403.88 664.6K
16:16 33,403.88 33,423.16 33,394.02 33,423.16 2,835.6K
16:17 33,427.10 33,427.10 33,394.95 33,394.95 620.2K
16:18 33,392.98 33,398.89 33,392.98 33,394.95 547.6K
16:19 33,398.89 33,398.89 33,392.98 33,392.98 365.1K
16:20 33,396.92 33,398.89 33,392.98 33,394.95 280.9K
16:21 33,400.86 33,400.86 33,396.92 33,396.92 365.2K
16:22 33,400.86 33,402.84 33,396.92 33,396.92 288.0K
16:23 33,396.92 33,396.92 33,392.98 33,394.95 1,930.6K
16:24 33,398.89 33,398.89 33,394.95 33,394.95 346.2K
16:25 33,394.95 33,394.95 33,392.98 33,394.95 1,355.0K
16:26 33,396.92 33,396.92 33,396.92 33,396.92 309.0K
16:27 33,400.86 33,400.86 33,390.91 33,394.60 476.3K
16:28 33,394.60 33,394.60 33,388.69 33,392.63 547.7K
16:29 33,394.60 33,394.60 33,392.63 33,392.63 358.1K
16:30 33,392.63 33,394.60 33,390.66 33,390.66 312.5K
16:31 33,394.60 33,394.60 33,388.69 33,388.69 351.1K
16:32 33,392.63 33,412.34 33,390.66 33,411.48 3,825.1K
16:33 33,417.39 33,417.39 33,415.42 33,417.39 416.7K
16:34 33,423.30 33,436.49 33,423.30 33,436.49 1,804.4K
16:35 33,434.52 33,436.49 33,434.52 33,436.49 767.6K
16:36 33,438.46 33,439.93 33,436.49 33,437.96 2,006.7K
16:37 33,439.93 33,443.87 33,437.96 33,443.87 324.1K
16:38 33,447.30 33,447.30 33,447.30 33,447.30 893.0K
16:39 33,449.27 33,449.27 33,447.30 33,447.30 909.2K
16:40 33,447.30 33,447.30 33,443.36 33,443.36 1,079.1K
16:41 33,445.33 33,447.30 33,443.36 33,443.36 394.6K
16:42 33,447.30 33,451.24 33,440.43 33,440.43 1,332.6K
16:43 33,444.37 33,470.43 33,440.43 33,470.43 534.3K
16:44 33,470.43 33,476.06 33,470.43 33,476.06 1,108.9K
16:45 33,476.06 33,483.41 33,476.06 33,483.41 1,267.1K
16:46 33,481.44 33,483.41 33,481.44 33,481.44 2,101.3K
16:47 33,481.44 33,485.38 33,481.44 33,482.20 720.2K
16:48 33,484.17 33,484.17 33,482.20 33,482.20 606.7K
16:49 33,485.64 33,499.75 33,485.64 33,499.75 706.9K
16:50 33,502.79 33,507.81 33,502.79 33,507.81 680.7K
16:51 33,514.93 33,534.64 33,514.93 33,534.64 4,789.4K
16:52 33,540.55 33,550.40 33,540.55 33,550.40 1,902.9K
16:53 33,557.93 33,561.37 33,557.93 33,561.37 6,517.3K
16:54 33,575.16 33,575.16 33,552.04 33,552.04 8,996.7K
16:55 33,546.12 33,546.12 33,502.77 33,502.77 3,836.2K
16:56 33,510.65 33,537.13 33,510.65 33,537.13 918.4K
16:57 33,543.04 33,559.12 33,537.13 33,555.18 1,667.2K
16:58 33,543.35 33,553.79 33,543.35 33,551.82 602.9K
16:59 33,557.73 33,561.67 33,553.79 33,560.53 401.2K
17:00 33,546.43 33,546.43 33,537.34 33,537.34 710.0K
17:01 33,541.28 33,541.28 33,515.66 33,527.48 2,637.7K
17:02 33,527.48 33,531.42 33,527.48 33,529.45 722.4K
17:03 33,536.58 33,561.68 33,536.58 33,561.68 564.0K
17:04 33,546.98 33,546.98 33,537.12 33,537.12 1,334.0K
17:05 33,530.00 33,533.94 33,526.06 33,533.94 604.4K
17:06 33,541.82 33,541.82 33,537.88 33,539.85 435.8K
17:07 33,545.77 33,547.74 33,543.80 33,547.74 439.1K
17:08 33,547.74 33,553.65 33,545.77 33,551.68 678.5K
17:09 33,553.65 33,559.56 33,553.65 33,559.56 552.8K
17:10 33,559.56 33,563.50 33,559.56 33,563.50 1,581.2K
17:11 33,578.02 33,581.96 33,578.02 33,579.99 2,510.8K
17:12 33,579.99 33,579.99 33,542.55 33,546.49 4,090.1K
17:13 33,550.15 33,550.15 33,544.23 33,546.21 335.0K
17:14 33,556.06 33,567.88 33,556.06 33,567.88 680.2K
17:15 33,571.82 33,575.01 33,565.91 33,565.91 1,862.0K
17:16 33,563.94 33,563.94 33,552.12 33,554.09 368.3K
17:17 33,556.06 33,558.03 33,556.06 33,558.03 453.3K
17:18 33,561.97 33,573.04 33,561.97 33,573.04 735.1K
17:19 33,571.06 33,573.04 33,571.06 33,571.06 478.2K
17:20 33,573.04 33,573.04 33,571.06 33,573.04 575.0K
17:21 33,573.04 33,573.04 33,555.75 33,555.75 1,346.1K
17:22 33,555.75 33,568.78 33,555.75 33,560.72 474.3K
17:23 33,564.66 33,568.60 33,558.75 33,568.60 713.2K
17:24 33,548.90 33,585.82 33,548.90 33,579.91 3,242.9K
17:25 33,575.97 33,575.97 33,559.06 33,559.06 931.9K
17:26 33,557.09 33,559.06 33,547.14 33,547.14 533.4K
17:27 33,524.01 33,535.12 33,524.01 33,535.12 649.7K
17:28 33,535.12 33,535.12 33,531.18 33,531.18 1,317.4K
17:29 33,538.49 33,540.46 33,536.52 33,538.49 855.4K
17:30 33,538.49 33,538.49 33,530.61 33,530.61 1,716.8K
17:31 33,534.55 33,557.68 33,534.55 33,557.68 399.3K
17:32 33,559.37 33,563.31 33,559.37 33,563.31 1,381.1K
17:33 33,565.28 33,565.28 33,556.89 33,556.89 1,745.8K
17:34 33,562.80 33,568.71 33,562.80 33,564.77 439.3K
17:35 33,568.71 33,570.86 33,568.71 33,570.86 1,537.1K
17:36 33,570.86 33,572.84 33,570.86 33,570.86 1,240.5K
17:37 33,572.84 33,574.81 33,572.84 33,572.84 475.0K
17:38 33,574.81 33,574.81 33,570.86 33,571.15 1,651.9K
17:39 33,573.12 33,573.12 33,567.71 33,567.71 446.5K
17:40 33,569.68 33,569.68 33,565.74 33,566.64 820.3K
17:41 33,570.58 33,570.58 33,566.64 33,570.58 623.9K
17:42 33,570.58 33,570.58 33,568.61 33,568.61 368.9K
17:43 33,570.58 33,570.58 33,569.72 33,569.72 1,048.1K
17:44 33,569.72 33,588.91 33,569.72 33,588.91 1,931.8K
17:45 33,590.88 33,596.79 33,588.91 33,596.79 730.3K
17:46 33,598.76 33,600.73 33,598.76 33,600.73 858.4K
17:47 33,602.70 33,602.70 33,600.73 33,602.70 801.8K
17:48 33,600.73 33,608.68 33,600.73 33,608.68 903.5K
17:49 33,610.65 33,610.65 33,608.68 33,610.65 1,406.1K
17:50 33,610.65 33,612.62 33,610.65 33,610.65 434.3K
17:51 33,584.41 33,586.38 33,582.44 33,586.38 7,613.4K
17:52 33,586.38 33,586.38 33,584.41 33,586.38 1,740.1K
17:53 33,584.41 33,592.04 33,584.41 33,592.04 4,960.1K
17:54 33,601.90 33,601.90 33,599.93 33,599.93 867.0K
17:55 33,601.90 33,603.87 33,594.01 33,597.96 1,503.2K
17:56 33,586.29 33,610.02 33,586.29 33,610.02 1,026.7K
17:57 33,615.93 33,615.93 33,612.24 33,612.24 1,237.9K
17:58 33,612.24 33,612.24 33,589.12 33,591.09 1,586.0K
17:59 33,591.09 33,593.06 33,591.09 33,591.37 1,478.9K
18:00 33,593.34 33,600.97 33,591.12 33,600.97 911.9K
18:01 33,608.70 33,613.75 33,607.84 33,607.84 1,521.8K
18:02 33,607.84 33,607.84 33,591.97 33,591.97 545.4K
18:03 33,586.06 33,612.30 33,584.09 33,612.30 1,641.7K
18:04 33,612.30 33,613.26 33,606.39 33,613.26 1,247.0K
18:05 33,615.23 33,615.23 33,611.29 33,611.29 773.8K
18:06 33,611.29 33,611.29 33,607.35 33,607.35 894.1K
18:07 33,606.45 33,606.45 33,602.51 33,602.51 1,135.4K
18:08 33,602.51 33,602.51 33,598.57 33,599.43 585.3K
18:09 33,603.37 33,603.37 33,598.57 33,598.57 604.3K
18:10 33,600.54 33,602.51 33,598.57 33,600.54 1,318.7K
18:11 33,600.54 33,601.40 33,600.54 33,601.40 594.3K
18:12 33,603.37 33,605.34 33,601.40 33,605.34 943.1K
18:13 33,605.34 33,605.34 33,601.65 33,601.65 509.0K
18:14 33,607.00 33,607.00 33,602.70 33,602.70 394.4K
18:15 33,604.67 33,604.67 33,604.67 33,604.67 662.5K
18:16 33,612.56 33,615.66 33,612.00 33,612.00 713.8K
18:17 33,612.00 33,612.00 33,608.06 33,608.06 271.3K
18:18 33,612.00 33,612.00 33,595.36 33,595.36 292.7K
18:19 33,597.33 33,603.34 33,595.36 33,603.34 960.5K
18:20 33,603.34 33,603.34 33,597.43 33,597.43 596.9K
18:21 33,604.20 33,604.20 33,596.49 33,596.49 182.7K
18:22 33,598.46 33,598.46 33,597.60 33,597.60 966.4K
18:23 33,597.60 33,597.60 33,597.60 33,597.60 470.2K
18:24 33,597.60 33,597.60 33,585.78 33,585.78 1,549.7K
18:25 33,585.78 33,597.91 33,585.78 33,592.00 293.2K
18:26 33,597.91 33,597.91 33,593.97 33,593.97 366.7K
18:27 33,597.91 33,597.91 33,571.61 33,575.69 267.8K
18:28 33,575.69 33,575.69 33,564.88 33,575.69 360.1K
18:29 33,571.75 33,581.03 33,571.75 33,581.03 362.8K
18:30 33,581.03 33,581.03 33,581.03 33,581.03 181.7K
18:31 33,551.47 33,553.15 33,550.63 33,550.63 3,430.9K
18:32 33,548.66 33,564.42 33,548.66 33,564.42 758.6K
18:33 33,557.55 33,578.71 33,557.55 33,563.50 124.2K
18:34 33,542.34 33,544.31 33,542.34 33,544.31 43.4K
18:35 33,545.17 33,551.18 33,545.17 33,551.18 95.2K
18:36 33,551.18 33,577.42 33,547.24 33,577.42 128.8K
18:37 33,565.15 33,567.12 33,565.15 33,567.12 528.7K
18:38 33,574.85 33,594.55 33,574.85 33,582.17 2,325.3K
18:39 33,603.69 33,638.27 33,603.69 33,638.27 2,977.5K
18:40 33,644.19 33,644.19 33,644.19 33,644.19 335.1K
18:51 33,673.94 33,673.94 33,673.94 33,673.94 3,540.8K
23:49 33,673.94 33,673.94 33,673.94 33,673.94 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