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 33,348.77 33,352.71 33,348.77 33,348.77 4,626.3K
09:56 33,356.66 33,358.63 33,350.74 33,350.74 145.8K
09:57 33,362.57 33,362.57 33,362.57 33,362.57 757.2K
09:58 33,362.57 33,368.48 33,338.92 33,338.92 8,520.5K
09:59 33,352.71 33,360.60 33,327.10 33,327.10 569.0K
10:00 33,342.86 33,355.68 33,315.59 33,315.59 3,571.3K
10:01 33,314.14 33,314.14 33,291.58 33,299.54 1,806.2K
10:02 33,296.63 33,296.63 33,284.81 33,295.78 1,708.7K
10:03 33,295.78 33,327.95 33,294.06 33,327.95 1,712.9K
10:04 33,339.78 33,351.60 33,327.57 33,327.57 2,059.5K
10:05 33,329.54 33,329.54 33,315.75 33,321.13 1,489.8K
10:06 33,329.11 33,329.11 33,308.19 33,308.19 663.6K
10:07 33,308.19 33,308.19 33,306.22 33,308.19 713.6K
10:08 33,321.23 33,321.23 33,296.61 33,296.61 561.0K
10:09 33,292.94 33,316.53 33,292.94 33,316.53 370.2K
10:10 33,301.57 33,315.72 33,300.21 33,307.23 1,090.6K
10:11 33,313.14 33,342.98 33,313.14 33,327.12 721.8K
10:12 33,340.76 33,340.76 33,338.28 33,339.39 655.6K
10:13 33,327.56 33,358.59 33,327.56 33,353.79 4,025.1K
10:14 33,353.79 33,353.79 33,347.88 33,347.88 59.5K
10:15 33,351.82 33,357.73 33,342.02 33,342.02 533.3K
10:16 33,324.81 33,343.24 33,324.81 33,343.24 1,322.6K
10:17 33,345.21 33,348.70 33,331.32 33,346.73 2,654.0K
10:18 33,346.73 33,349.27 33,344.76 33,349.27 844.2K
10:19 33,349.27 33,349.27 33,349.27 33,349.27 2,664.7K
10:20 33,349.27 33,365.13 33,349.27 33,357.25 687.7K
10:21 33,362.68 33,364.66 33,358.74 33,364.66 997.2K
10:22 33,364.66 33,364.66 33,360.71 33,360.71 1,048.5K
10:23 33,365.23 33,365.23 33,359.32 33,359.32 308.4K
10:24 33,354.24 33,358.18 33,354.24 33,358.18 162.9K
10:25 33,358.18 33,358.18 33,347.18 33,347.18 201.4K
10:26 33,345.21 33,351.98 33,345.21 33,346.07 417.7K
10:27 33,353.96 33,367.35 33,353.96 33,367.35 255.4K
10:28 33,367.07 33,369.04 33,363.13 33,363.13 402.1K
10:29 33,363.13 33,363.13 33,356.93 33,356.93 563.3K
10:30 33,356.93 33,356.93 33,343.14 33,345.11 1,766.1K
10:31 33,348.22 33,348.22 33,340.89 33,340.89 833.1K
10:32 33,342.86 33,356.66 33,342.86 33,356.66 1,565.5K
10:33 33,346.80 33,346.80 33,344.83 33,346.80 2,355.9K
10:34 33,347.66 33,361.71 33,347.66 33,353.83 2,289.9K
10:35 33,363.68 33,365.65 33,358.60 33,358.60 1,483.3K
10:36 33,367.34 33,394.10 33,367.34 33,394.10 6,927.9K
10:37 33,394.10 33,394.10 33,378.33 33,381.42 2,266.0K
10:38 33,380.28 33,385.93 33,380.28 33,383.69 272.9K
10:39 33,391.29 33,391.29 33,360.34 33,360.34 535.9K
10:40 33,378.07 33,382.62 33,378.07 33,381.76 2,569.4K
10:41 33,381.76 33,393.59 33,381.76 33,381.76 2,747.5K
10:42 33,377.82 33,379.79 33,362.00 33,362.00 1,399.4K
10:43 33,362.00 33,371.28 33,360.28 33,371.28 279.9K
10:44 33,371.28 33,371.28 33,363.39 33,363.39 739.5K
10:45 33,367.08 33,367.08 33,333.83 33,333.83 1,220.2K
10:46 33,334.67 33,359.77 33,334.67 33,351.89 535.9K
10:47 33,339.75 33,339.75 33,327.93 33,327.93 2,581.8K
10:48 33,341.72 33,345.38 33,336.67 33,336.67 1,111.5K
10:49 33,338.65 33,338.65 33,324.85 33,324.85 1,728.9K
10:50 33,330.76 33,330.76 33,324.85 33,324.85 229.8K
10:51 33,318.08 33,322.02 33,318.08 33,322.02 70.6K
10:52 33,322.02 33,322.02 33,313.78 33,313.78 1,079.4K
10:53 33,324.84 33,324.84 33,314.99 33,314.99 226.8K
10:54 33,324.84 33,338.64 33,324.84 33,328.78 2,903.6K
10:55 33,328.78 33,340.61 33,324.84 33,324.84 426.6K
10:56 33,336.62 33,349.08 33,330.71 33,349.08 455.9K
10:57 33,345.14 33,345.14 33,322.86 33,322.86 411.8K
10:58 33,335.79 33,348.22 33,327.91 33,348.22 287.2K
10:59 33,348.22 33,353.83 33,338.07 33,338.07 4,012.5K
11:00 33,345.95 33,347.67 33,345.95 33,347.67 164.1K
11:01 33,338.46 33,343.81 33,333.95 33,333.95 376.8K
11:02 33,350.86 33,356.77 33,350.86 33,356.77 319.1K
11:03 33,370.57 33,409.38 33,370.57 33,400.89 2,704.8K
11:04 33,400.89 33,408.70 33,394.98 33,402.79 603.7K
11:05 33,409.56 33,414.36 33,409.56 33,410.42 749.1K
11:06 33,410.42 33,410.42 33,396.63 33,406.23 510.8K
11:07 33,400.62 33,409.62 33,397.79 33,404.54 345.9K
11:08 33,399.46 33,425.36 33,399.46 33,425.36 578.1K
11:09 33,425.36 33,425.36 33,414.37 33,414.37 1,086.7K
11:10 33,419.45 33,424.25 33,419.45 33,424.25 282.6K
11:11 33,432.13 33,437.79 33,432.13 33,437.79 948.0K
11:12 33,436.93 33,445.70 33,436.93 33,441.16 891.3K
11:13 33,442.30 33,445.13 33,422.00 33,423.13 275.5K
11:14 33,408.61 33,424.68 33,408.61 33,423.83 362.0K
11:15 33,429.24 33,429.24 33,410.04 33,410.04 1,448.9K
11:16 33,415.67 33,444.95 33,415.67 33,444.95 386.6K
11:17 33,444.95 33,448.89 33,444.95 33,448.89 3,993.3K
11:18 33,442.96 33,442.96 33,440.99 33,440.99 1,277.0K
11:19 33,442.70 33,442.70 33,417.08 33,417.08 2,310.3K
11:20 33,438.51 33,440.48 33,435.42 33,435.42 609.8K
11:21 33,439.36 33,439.36 33,434.57 33,434.57 340.0K
11:22 33,438.51 33,443.59 33,436.54 33,443.59 266.4K
11:23 33,437.68 33,448.67 33,437.68 33,444.73 3,019.2K
11:24 33,452.61 33,452.61 33,427.77 33,427.77 779.2K
11:25 33,422.71 33,432.84 33,422.71 33,432.84 1,531.7K
11:26 33,437.68 33,441.62 33,433.74 33,441.62 1,986.1K
11:27 33,441.02 33,442.38 33,432.53 33,442.38 2,549.0K
11:28 33,443.24 33,446.32 33,439.30 33,446.32 3,249.6K
11:29 33,469.97 33,475.02 33,459.26 33,459.26 5,765.0K
11:30 33,459.26 33,482.39 33,459.26 33,469.70 3,880.6K
11:31 33,481.53 33,481.53 33,455.91 33,455.91 5,825.6K
11:32 33,461.82 33,465.76 33,457.88 33,457.88 2,043.5K
11:33 33,442.63 33,452.74 33,440.92 33,448.80 2,701.4K
11:34 33,440.92 33,442.89 33,440.92 33,442.89 1,233.4K
11:35 33,470.48 33,470.48 33,454.71 33,462.59 3,380.7K
11:36 33,462.59 33,479.50 33,462.59 33,479.50 890.4K
11:37 33,466.54 33,470.19 33,464.56 33,470.19 1,195.5K
11:38 33,475.60 33,502.69 33,475.60 33,502.69 5,608.8K
11:39 33,500.72 33,500.72 33,482.98 33,488.89 3,579.9K
11:40 33,475.10 33,475.10 33,459.33 33,467.21 3,932.9K
11:41 33,467.21 33,467.21 33,455.39 33,461.65 2,893.7K
11:42 33,457.71 33,461.87 33,451.45 33,461.87 4,215.8K
11:43 33,455.96 33,485.52 33,455.96 33,485.52 908.5K
11:44 33,481.58 33,495.37 33,481.58 33,485.52 2,589.0K
11:45 33,483.55 33,497.34 33,483.55 33,491.43 1,088.9K
11:46 33,483.55 33,491.43 33,483.55 33,487.49 881.4K
11:47 33,500.17 33,507.19 33,498.20 33,507.19 3,520.8K
11:48 33,517.05 33,550.55 33,517.05 33,542.26 9,872.5K
11:49 33,558.03 33,558.03 33,550.15 33,550.15 2,694.7K
11:50 33,548.17 33,554.09 33,548.17 33,554.09 1,453.1K
11:51 33,558.03 33,558.03 33,534.90 33,546.72 3,074.1K
11:52 33,546.72 33,579.19 33,546.72 33,572.41 744.0K
11:53 33,569.62 33,569.62 33,566.50 33,566.50 1,104.2K
11:54 33,556.64 33,556.64 33,538.36 33,548.21 11,928.2K
11:55 33,548.21 33,554.12 33,534.41 33,534.41 3,122.8K
11:56 33,534.41 33,542.30 33,534.41 33,542.30 357.7K
11:57 33,544.27 33,550.18 33,531.01 33,531.01 639.4K
11:58 33,565.68 33,567.65 33,565.39 33,565.39 1,473.1K
11:59 33,565.39 33,565.39 33,540.12 33,540.12 705.4K
12:00 33,540.12 33,548.87 33,540.12 33,548.87 671.0K
12:01 33,548.87 33,548.87 33,544.32 33,544.32 240.3K
12:02 33,544.32 33,545.18 33,543.21 33,543.21 721.6K
12:03 33,544.33 33,544.33 33,541.50 33,543.47 1,147.4K
12:04 33,537.56 33,547.77 33,537.56 33,547.77 794.4K
12:05 33,547.77 33,547.77 33,545.80 33,547.77 321.4K
12:06 33,547.77 33,547.77 33,539.86 33,539.86 682.9K
12:07 33,535.92 33,539.86 33,533.94 33,535.92 704.8K
12:08 33,535.92 33,539.86 33,532.87 33,532.87 754.8K
12:09 33,532.87 33,537.66 33,525.53 33,525.53 352.8K
12:10 33,521.23 33,523.20 33,517.29 33,523.20 3,508.1K
12:11 33,523.20 33,528.82 33,523.20 33,528.82 3,570.1K
12:12 33,527.96 33,551.92 33,527.96 33,551.92 709.4K
12:13 33,547.13 33,557.83 33,547.13 33,557.83 1,975.1K
12:14 33,561.77 33,561.77 33,557.83 33,561.20 1,974.6K
12:15 33,561.20 33,564.03 33,560.09 33,560.09 694.2K
12:16 33,569.95 33,579.80 33,569.95 33,579.80 3,207.2K
12:17 33,581.77 33,581.77 33,562.03 33,562.03 1,035.1K
12:18 33,569.91 33,573.85 33,564.00 33,573.85 866.5K
12:19 33,572.44 33,572.44 33,561.72 33,569.61 1,097.1K
12:20 33,569.61 33,571.58 33,569.61 33,571.58 707.6K
12:21 33,569.61 33,576.97 33,559.75 33,559.75 1,043.8K
12:22 33,557.78 33,557.78 33,542.02 33,543.99 558.1K
12:23 33,545.96 33,551.87 33,545.96 33,551.87 1,022.5K
12:24 33,549.90 33,551.87 33,547.93 33,549.90 770.0K
12:25 33,552.72 33,583.73 33,552.72 33,583.73 1,537.6K
12:26 33,577.54 33,587.40 33,575.57 33,587.40 1,811.5K
12:27 33,581.49 33,581.49 33,570.77 33,575.54 790.9K
12:28 33,581.46 33,581.46 33,573.57 33,573.57 855.3K
12:29 33,577.51 33,577.51 33,538.10 33,544.01 11,795.8K
12:30 33,545.98 33,545.98 33,488.24 33,488.24 5,048.6K
12:31 33,488.24 33,488.24 33,474.45 33,474.45 3,275.1K
12:32 33,476.42 33,476.42 33,472.48 33,472.48 1,861.9K
12:33 33,493.63 33,493.63 33,487.72 33,487.72 2,339.9K
12:34 33,489.69 33,497.58 33,489.69 33,497.58 906.2K
12:35 33,503.49 33,529.11 33,503.49 33,529.11 1,843.8K
12:36 33,525.17 33,533.05 33,525.17 33,531.08 845.5K
12:37 33,494.15 33,509.92 33,494.15 33,509.92 1,430.6K
12:38 33,519.25 33,533.05 33,519.25 33,531.08 697.3K
12:39 33,536.99 33,555.58 33,536.99 33,555.58 1,340.6K
12:40 33,553.61 33,571.93 33,553.61 33,571.93 1,224.7K
12:41 33,579.81 33,579.81 33,560.11 33,566.02 1,999.3K
12:42 33,566.02 33,590.88 33,566.02 33,590.88 2,615.4K
12:43 33,587.44 33,592.30 33,574.57 33,592.30 7,680.9K
12:44 33,593.99 33,601.59 33,592.30 33,592.30 662.8K
12:45 33,603.30 33,603.30 33,581.62 33,581.62 853.1K
12:46 33,581.62 33,589.50 33,575.71 33,581.62 841.9K
12:47 33,583.59 33,589.50 33,579.65 33,589.50 819.2K
12:48 33,587.53 33,587.53 33,578.51 33,578.51 487.5K
12:49 33,578.51 33,582.46 33,578.51 33,578.51 812.2K
12:50 33,576.54 33,577.66 33,560.78 33,560.78 2,222.4K
12:51 33,564.72 33,566.69 33,524.32 33,524.32 3,068.5K
12:52 33,528.26 33,528.26 33,518.99 33,518.99 1,010.2K
12:53 33,547.74 33,553.65 33,545.19 33,553.07 789.4K
12:54 33,560.96 33,560.96 33,531.89 33,535.83 1,070.2K
12:55 33,545.43 33,551.34 33,543.46 33,551.34 906.1K
12:56 33,535.58 33,537.55 33,527.69 33,537.55 783.2K
12:57 33,537.55 33,545.43 33,537.55 33,543.46 371.2K
12:58 33,537.55 33,539.52 33,527.69 33,527.69 1,432.2K
12:59 33,525.72 33,531.63 33,521.78 33,521.78 741.2K
13:00 33,519.81 33,535.58 33,519.81 33,531.63 909.9K
13:01 33,531.63 33,544.57 33,531.63 33,544.57 974.4K
13:02 33,544.57 33,544.57 33,538.66 33,542.60 1,722.3K
13:03 33,535.58 33,543.46 33,535.58 33,543.46 1,145.8K
13:04 33,537.55 33,545.43 33,537.55 33,545.43 1,221.7K
13:05 33,541.49 33,549.37 33,537.55 33,537.55 906.1K
13:06 33,535.58 33,537.55 33,523.75 33,526.33 641.3K
13:07 33,531.03 33,535.32 33,531.03 33,535.32 918.8K
13:08 33,533.35 33,533.35 33,527.09 33,527.09 845.0K
13:09 33,525.12 33,538.15 33,523.15 33,538.15 1,496.9K
13:10 33,558.48 33,579.81 33,558.48 33,579.81 811.3K
13:11 33,575.87 33,575.87 33,551.33 33,551.33 766.5K
13:12 33,543.45 33,586.88 33,543.45 33,577.03 1,041.0K
13:13 33,575.05 33,584.91 33,575.05 33,575.05 775.3K
13:14 33,570.83 33,578.71 33,569.97 33,577.85 748.1K
13:15 33,573.91 33,573.91 33,560.62 33,568.51 2,671.7K
13:16 33,560.62 33,560.62 33,554.71 33,558.65 971.6K
13:17 33,554.71 33,564.06 33,552.74 33,564.06 887.6K
13:18 33,558.15 33,574.47 33,554.76 33,574.47 948.9K
13:19 33,570.52 33,578.41 33,564.61 33,564.61 563.5K
13:20 33,566.58 33,576.44 33,566.58 33,569.41 939.6K
13:21 33,567.44 33,569.41 33,565.47 33,567.44 792.4K
13:22 33,569.41 33,569.41 33,563.50 33,563.50 760.3K
13:23 33,559.56 33,560.67 33,546.09 33,546.09 457.3K
13:24 33,542.15 33,544.83 33,540.89 33,544.83 982.2K
13:25 33,538.92 33,552.16 33,538.92 33,552.16 817.3K
13:26 33,544.28 33,544.28 33,528.32 33,528.32 989.8K
13:27 33,522.41 33,534.24 33,522.41 33,528.32 1,154.1K
13:28 33,526.35 33,534.24 33,526.35 33,528.32 478.6K
13:29 33,530.29 33,530.29 33,512.39 33,512.39 1,026.9K
13:30 33,510.42 33,510.98 33,509.01 33,510.98 733.9K
13:31 33,508.45 33,524.22 33,508.45 33,524.22 2,942.9K
13:32 33,522.25 33,549.84 33,522.25 33,528.68 1,793.9K
13:33 33,530.65 33,530.65 33,526.71 33,530.65 1,037.2K
13:34 33,550.22 33,550.22 33,534.45 33,534.45 2,791.3K
13:35 33,533.04 33,540.92 33,533.04 33,538.95 1,019.4K
13:36 33,535.01 33,550.77 33,535.01 33,548.80 577.9K
13:37 33,540.92 33,546.58 33,540.67 33,546.58 1,110.5K
13:38 33,538.95 33,540.92 33,536.98 33,540.92 1,615.8K
13:39 33,533.04 33,533.04 33,527.12 33,533.04 901.3K
13:40 33,527.12 33,538.95 33,527.12 33,538.66 1,021.6K
13:41 33,530.78 33,536.69 33,530.78 33,532.75 464.8K
13:42 33,538.66 33,539.80 33,533.89 33,539.80 762.4K
13:43 33,531.92 33,542.37 33,531.92 33,540.40 902.3K
13:44 33,535.60 33,544.35 33,533.63 33,544.35 893.0K
13:45 33,542.37 33,542.37 33,540.92 33,540.92 1,108.0K
13:46 33,535.01 33,544.87 33,535.01 33,544.87 1,255.7K
13:47 33,544.87 33,544.87 33,527.54 33,531.49 1,676.1K
13:48 33,531.20 33,551.01 33,531.20 33,535.24 1,314.5K
13:49 33,537.21 33,549.04 33,537.21 33,549.04 903.3K
13:50 33,531.30 33,559.80 33,531.30 33,559.80 646.8K
13:51 33,565.72 33,577.54 33,565.72 33,577.54 1,313.0K
13:52 33,573.60 33,575.57 33,571.63 33,571.63 1,588.8K
13:53 33,569.66 33,572.76 33,566.85 33,572.76 748.7K
13:54 33,572.76 33,574.73 33,570.79 33,572.76 1,207.2K
13:55 33,568.82 33,572.76 33,568.82 33,572.76 785.2K
13:56 33,568.82 33,574.73 33,568.82 33,572.76 818.9K
13:57 33,572.76 33,592.47 33,572.76 33,584.21 3,716.8K
13:58 33,584.21 33,591.33 33,584.21 33,591.33 614.4K
13:59 33,585.42 33,593.30 33,585.42 33,593.30 1,293.6K
14:00 33,593.30 33,597.25 33,591.33 33,597.25 777.9K
14:01 33,591.33 33,599.22 33,591.33 33,599.22 947.6K
14:02 33,589.36 33,599.22 33,589.36 33,599.22 1,790.9K
14:03 33,594.16 33,596.13 33,580.36 33,580.36 1,816.9K
14:04 33,576.42 33,592.18 33,568.54 33,570.51 1,160.6K
14:05 33,572.48 33,581.22 33,570.51 33,581.22 926.6K
14:06 33,561.20 33,586.91 33,559.23 33,586.91 1,136.0K
14:07 33,580.99 33,580.99 33,571.14 33,573.11 5,435.4K
14:08 33,555.90 33,555.90 33,551.95 33,551.95 791.9K
14:09 33,544.07 33,551.95 33,544.07 33,549.98 804.1K
14:10 33,546.04 33,553.92 33,546.04 33,552.48 970.1K
14:11 33,552.48 33,553.34 33,549.65 33,549.65 630.1K
14:12 33,545.71 33,565.48 33,545.71 33,565.48 651.5K
14:13 33,556.76 33,566.61 33,556.76 33,566.61 1,206.2K
14:14 33,568.58 33,569.69 33,560.70 33,569.69 765.1K
14:15 33,569.69 33,569.69 33,563.78 33,565.75 912.2K
14:16 33,561.81 33,569.69 33,561.81 33,569.69 465.6K
14:17 33,573.63 33,573.63 33,566.76 33,571.56 827.5K
14:18 33,563.68 33,581.42 33,563.68 33,581.42 1,216.4K
14:19 33,571.56 33,571.56 33,567.62 33,571.56 1,235.8K
14:20 33,579.45 33,579.45 33,569.74 33,569.74 354.1K
14:21 33,569.74 33,570.85 33,566.91 33,569.74 1,767.5K
14:22 33,571.71 33,584.39 33,571.71 33,578.48 834.5K
14:23 33,576.51 33,582.42 33,570.60 33,576.51 2,101.6K
14:24 33,576.51 33,580.45 33,576.51 33,580.45 528.0K
14:25 33,590.91 33,590.91 33,569.75 33,571.72 1,429.7K
14:26 33,568.04 33,570.01 33,566.07 33,570.01 1,492.3K
14:27 33,571.12 33,571.12 33,565.21 33,565.21 770.1K
14:28 33,582.42 33,587.51 33,578.48 33,587.51 871.2K
14:29 33,585.79 33,585.79 33,577.91 33,580.73 538.0K
14:30 33,590.58 33,590.58 33,583.81 33,589.72 1,032.4K
14:31 33,585.78 33,597.61 33,585.78 33,591.69 9,218.7K
14:32 33,591.69 33,597.61 33,589.72 33,597.61 3,326.9K
14:33 33,605.49 33,605.49 33,591.69 33,591.69 460.5K
14:34 33,591.69 33,595.63 33,591.69 33,591.69 889.9K
14:35 33,593.66 33,593.66 33,563.21 33,563.21 2,271.8K
14:36 33,567.33 33,581.13 33,556.34 33,556.34 5,515.2K
14:37 33,572.10 33,601.97 33,572.10 33,601.97 3,046.4K
14:38 33,601.97 33,601.97 33,561.94 33,561.94 2,442.9K
14:39 33,550.11 33,550.11 33,544.20 33,544.20 1,591.8K
14:40 33,552.09 33,552.09 33,526.47 33,526.47 1,011.7K
14:41 33,528.44 33,555.51 33,528.44 33,555.51 1,277.1K
14:42 33,559.45 33,559.45 33,555.51 33,555.51 435.2K
14:43 33,567.08 33,567.08 33,559.19 33,559.19 737.1K
14:44 33,563.14 33,569.05 33,563.14 33,567.08 903.4K
14:45 33,561.17 33,561.17 33,555.00 33,558.94 812.1K
14:46 33,564.85 33,574.71 33,564.85 33,572.74 451.7K
14:47 33,582.59 33,589.97 33,582.59 33,588.00 903.9K
14:48 33,591.94 33,597.85 33,591.94 33,595.88 771.5K
14:49 33,590.37 33,590.37 33,574.61 33,585.57 1,001.3K
14:50 33,583.60 33,585.57 33,571.78 33,585.57 806.6K
14:51 33,581.06 33,581.06 33,565.30 33,565.30 1,040.3K
14:52 33,594.86 33,594.86 33,581.06 33,583.04 4,608.6K
14:53 33,586.96 33,590.90 33,583.02 33,583.02 693.3K
14:54 33,555.43 33,556.28 33,555.43 33,556.28 1,814.7K
14:55 33,546.43 33,552.34 33,546.43 33,552.34 2,327.0K
14:56 33,561.63 33,561.63 33,549.52 33,549.52 756.1K
14:57 33,553.48 33,563.61 33,553.48 33,563.61 852.5K
14:58 33,571.49 33,579.38 33,563.61 33,579.38 897.9K
14:59 33,577.41 33,577.41 33,569.52 33,571.49 777.3K
15:00 33,569.52 33,575.44 33,569.52 33,571.49 976.6K
15:01 33,573.47 33,576.90 33,557.71 33,557.71 857.3K
15:02 33,550.34 33,556.25 33,522.73 33,522.73 873.2K
15:03 33,518.79 33,536.01 33,518.79 33,532.06 1,202.2K
15:04 33,528.98 33,546.70 33,527.00 33,542.76 805.8K
15:05 33,536.85 33,549.80 33,536.85 33,545.85 1,155.6K
15:06 33,545.85 33,552.29 33,545.85 33,552.29 830.9K
15:07 33,552.29 33,562.15 33,552.29 33,562.15 967.6K
15:08 33,566.09 33,566.09 33,539.02 33,540.99 552.5K
15:09 33,544.09 33,544.09 33,542.12 33,542.12 1,110.8K
15:10 33,540.15 33,548.04 33,540.15 33,544.70 870.9K
15:11 33,546.67 33,550.61 33,546.67 33,548.64 1,216.8K
15:12 33,556.52 33,572.77 33,550.36 33,572.77 554.0K
15:13 33,572.77 33,574.74 33,568.83 33,568.83 764.0K
15:14 33,568.83 33,568.83 33,560.95 33,560.95 778.5K
15:15 33,555.04 33,560.38 33,555.04 33,560.38 787.2K
15:16 33,564.32 33,566.29 33,560.38 33,560.38 622.0K
15:17 33,562.35 33,575.32 33,562.35 33,574.75 906.7K
15:18 33,582.63 33,582.63 33,578.69 33,578.69 1,775.7K
15:19 33,580.66 33,580.66 33,578.14 33,580.11 820.8K
15:20 33,579.25 33,579.25 33,569.40 33,573.34 1,178.1K
15:21 33,575.31 33,591.96 33,575.31 33,591.96 2,263.6K
15:22 33,593.93 33,596.76 33,591.96 33,596.76 1,714.2K
15:23 33,592.82 33,596.76 33,592.82 33,594.79 1,862.7K
15:24 33,594.79 33,600.70 33,594.79 33,596.76 865.6K
15:25 33,598.45 33,598.45 33,595.63 33,595.63 461.4K
15:26 33,595.63 33,603.51 33,595.63 33,603.51 3,787.6K
15:27 33,601.54 33,601.54 33,594.42 33,594.42 972.5K
15:28 33,586.53 33,601.19 33,586.53 33,601.19 911.0K
15:29 33,595.28 33,620.89 33,595.28 33,620.89 11,897.1K
15:30 33,609.07 33,616.95 33,599.22 33,599.22 627.1K
15:31 33,609.07 33,613.01 33,609.07 33,609.07 871.6K
15:32 33,613.01 33,613.01 33,603.16 33,605.13 900.1K
15:33 33,605.13 33,611.04 33,605.13 33,611.04 737.2K
15:34 33,614.98 33,616.95 33,613.01 33,613.01 1,064.2K
15:35 33,614.98 33,614.98 33,607.10 33,607.10 921.5K
15:36 33,609.07 33,613.01 33,609.07 33,609.07 993.0K
15:37 33,609.07 33,613.01 33,609.07 33,609.07 1,240.4K
15:38 33,607.10 33,611.04 33,603.16 33,611.04 1,863.0K
15:39 33,614.98 33,616.95 33,614.98 33,614.98 2,701.5K
15:40 33,620.89 33,620.89 33,605.70 33,605.70 4,161.8K
15:41 33,603.73 33,607.67 33,599.78 33,599.78 901.5K
15:42 33,601.75 33,619.49 33,601.75 33,619.49 892.7K
15:43 33,599.47 33,599.47 33,595.53 33,595.53 617.5K
15:44 33,599.47 33,599.47 33,591.59 33,591.59 815.4K
15:45 33,592.70 33,600.59 33,591.59 33,591.59 1,577.1K
15:46 33,591.87 33,592.99 33,591.02 33,592.99 820.1K
15:47 33,594.96 33,594.96 33,589.04 33,589.04 444.0K
15:48 33,589.04 33,591.02 33,587.07 33,591.02 743.9K
15:49 33,583.13 33,588.19 33,583.13 33,588.19 1,796.6K
15:50 33,594.10 33,594.10 33,583.10 33,583.10 867.9K
15:51 33,571.28 33,573.25 33,559.46 33,573.25 1,755.6K
15:52 33,563.40 33,564.26 33,559.46 33,562.29 1,139.5K
15:53 33,560.31 33,574.11 33,560.31 33,566.23 849.1K
15:54 33,550.46 33,565.40 33,550.46 33,565.40 1,804.1K
15:55 33,565.11 33,571.03 33,563.14 33,571.03 1,448.3K
15:56 33,576.37 33,580.31 33,572.43 33,580.31 518.6K
15:57 33,588.19 33,588.19 33,578.34 33,584.25 694.5K
15:58 33,574.91 33,584.76 33,547.12 33,547.12 1,044.1K
15:59 33,539.24 33,539.24 33,527.41 33,537.27 1,591.0K
16:00 33,539.24 33,539.24 33,534.69 33,534.69 527.2K
16:01 33,526.96 33,537.93 33,526.96 33,537.93 1,411.4K
16:02 33,542.47 33,554.30 33,536.56 33,536.56 1,144.1K
16:03 33,542.47 33,552.19 33,542.47 33,550.22 751.4K
16:04 33,550.22 33,562.88 33,549.09 33,562.88 2,825.1K
16:05 33,555.00 33,560.63 33,554.72 33,560.63 621.4K
16:06 33,560.63 33,564.32 33,556.44 33,556.44 893.3K
16:07 33,556.44 33,560.38 33,552.49 33,554.46 785.0K
16:08 33,558.41 33,558.41 33,552.49 33,558.41 771.9K
16:09 33,556.44 33,556.72 33,554.46 33,556.72 559.9K
16:10 33,564.60 33,564.60 33,558.69 33,562.63 1,087.2K
16:11 33,564.60 33,564.60 33,560.66 33,560.66 800.5K
16:12 33,560.66 33,566.75 33,560.66 33,562.81 881.9K
16:13 33,556.90 33,560.84 33,556.90 33,556.90 658.6K
16:14 33,560.84 33,561.95 33,554.07 33,554.07 745.3K
16:15 33,548.99 33,558.84 33,548.99 33,552.93 907.9K
16:16 33,552.93 33,559.70 33,552.93 33,559.70 2,094.7K
16:17 33,565.61 33,565.61 33,557.73 33,565.61 796.7K
16:18 33,563.64 33,563.64 33,545.30 33,545.30 880.0K
16:19 33,557.12 33,559.10 33,553.18 33,553.18 743.8K
16:20 33,543.33 33,553.22 33,543.33 33,553.22 1,221.6K
16:21 33,553.22 33,553.22 33,537.45 33,537.45 2,045.5K
16:22 33,537.45 33,543.36 33,535.48 33,535.48 459.8K
16:23 33,537.45 33,539.42 33,533.51 33,539.42 679.0K
16:24 33,539.42 33,560.21 33,539.42 33,548.39 732.0K
16:25 33,544.45 33,554.30 33,542.48 33,550.36 1,291.1K
16:26 33,538.54 33,538.54 33,528.68 33,528.68 1,752.7K
16:27 33,522.40 33,526.34 33,518.46 33,526.34 971.4K
16:28 33,530.28 33,533.39 33,521.56 33,521.56 1,035.2K
16:29 33,523.53 33,529.45 33,519.59 33,519.59 939.9K
16:30 33,517.34 33,521.28 33,517.34 33,521.28 1,305.0K
16:31 33,533.10 33,533.10 33,523.25 33,523.25 434.7K
16:32 33,531.13 33,536.21 33,531.13 33,536.21 850.0K
16:33 33,536.21 33,540.16 33,534.24 33,534.24 775.0K
16:34 33,540.16 33,548.04 33,540.16 33,548.04 1,159.8K
16:35 33,544.10 33,546.07 33,534.24 33,536.50 1,014.9K
16:36 33,526.65 33,527.04 33,519.16 33,519.16 3,891.7K
16:37 33,517.19 33,518.56 33,512.65 33,512.65 798.6K
16:38 33,521.43 33,521.43 33,509.64 33,509.64 1,941.9K
16:39 33,517.27 33,526.87 33,509.38 33,526.87 745.2K
16:40 33,526.87 33,526.87 33,504.88 33,506.28 632.8K
16:41 33,506.28 33,518.29 33,506.28 33,516.32 1,066.9K
16:42 33,518.29 33,526.17 33,518.29 33,524.20 830.6K
16:43 33,518.29 33,524.20 33,504.49 33,504.49 2,437.5K
16:44 33,510.41 33,516.32 33,510.41 33,516.32 763.3K
16:45 33,522.23 33,522.23 33,510.91 33,511.77 864.7K
16:46 33,517.68 33,517.68 33,511.77 33,511.77 756.5K
16:47 33,517.68 33,519.65 33,513.74 33,519.65 793.3K
16:48 33,521.62 33,531.79 33,521.62 33,531.79 538.2K
16:49 33,535.98 33,552.96 33,535.98 33,552.96 2,816.1K
16:50 33,549.02 33,556.65 33,538.91 33,538.91 1,202.2K
16:51 33,538.91 33,545.90 33,521.74 33,525.69 6,287.1K
16:52 33,523.71 33,537.65 33,521.74 33,537.65 490.9K
16:53 33,545.54 33,545.54 33,541.60 33,541.60 720.3K
16:54 33,545.54 33,545.54 33,537.65 33,539.91 714.2K
16:55 33,536.12 33,542.03 33,534.15 33,542.03 746.3K
16:56 33,541.53 33,541.53 33,533.64 33,537.33 479.1K
16:57 33,535.18 33,540.91 33,529.09 33,529.09 882.6K
16:58 33,525.15 33,525.15 33,519.79 33,519.79 1,207.7K
16:59 33,529.64 33,529.64 33,514.89 33,514.89 755.1K
17:00 33,518.83 33,520.80 33,514.89 33,520.80 1,766.1K
17:01 33,533.88 33,533.88 33,523.17 33,523.17 1,645.7K
17:02 33,536.96 33,536.96 33,522.63 33,524.34 897.1K
17:03 33,528.29 33,540.11 33,528.29 33,530.26 1,314.9K
17:04 33,522.37 33,530.26 33,522.37 33,525.46 748.8K
17:05 33,518.98 33,520.95 33,509.12 33,510.24 1,311.1K
17:06 33,507.98 33,507.98 33,507.70 33,507.98 1,073.5K
17:07 33,507.98 33,509.95 33,506.01 33,506.01 939.9K
17:08 33,507.98 33,507.98 33,499.72 33,499.72 1,077.9K
17:09 33,498.79 33,498.79 33,498.79 33,498.79 1,189.9K
17:10 33,502.83 33,504.80 33,502.83 33,503.96 438.4K
17:11 33,505.93 33,505.93 33,503.96 33,503.96 2,377.5K
17:12 33,505.93 33,521.70 33,505.93 33,519.73 2,215.7K
17:13 33,519.73 33,529.43 33,519.73 33,525.49 1,328.1K
17:14 33,535.34 33,539.28 33,525.49 33,525.49 1,204.8K
17:15 33,533.37 33,537.79 33,526.61 33,537.79 942.9K
17:16 33,543.71 33,547.65 33,540.60 33,540.60 1,212.9K
17:17 33,544.54 33,550.45 33,538.63 33,544.54 749.2K
17:18 33,542.57 33,546.51 33,542.57 33,544.54 382.5K
17:19 33,545.68 33,551.87 33,545.68 33,545.96 673.6K
17:20 33,553.84 33,557.78 33,549.90 33,555.81 968.9K
17:21 33,557.78 33,557.78 33,555.81 33,555.81 679.2K
17:22 33,559.75 33,573.33 33,554.45 33,573.33 869.7K
17:23 33,573.33 33,579.52 33,569.38 33,577.55 684.0K
17:24 33,579.52 33,579.52 33,575.58 33,579.52 1,373.1K
17:25 33,575.58 33,579.52 33,575.58 33,577.55 761.2K
17:26 33,577.55 33,579.52 33,569.67 33,569.67 998.2K
17:27 33,569.67 33,571.64 33,565.73 33,571.64 389.1K
17:28 33,575.58 33,575.58 33,559.81 33,559.81 792.6K
17:29 33,565.73 33,569.67 33,565.73 33,565.73 565.9K
17:30 33,565.88 33,581.74 33,565.88 33,575.83 1,764.3K
17:31 33,558.62 33,560.59 33,556.65 33,560.59 744.5K
17:32 33,562.56 33,562.56 33,556.65 33,556.65 1,252.2K
17:33 33,558.62 33,566.50 33,558.62 33,566.50 1,920.1K
17:34 33,568.47 33,570.44 33,566.50 33,566.50 1,037.2K
17:35 33,566.50 33,566.50 33,564.53 33,566.50 1,041.6K
17:36 33,568.47 33,568.47 33,564.53 33,564.53 496.8K
17:37 33,568.47 33,568.47 33,558.62 33,558.62 715.5K
17:38 33,556.65 33,564.53 33,556.65 33,556.65 1,076.4K
17:39 33,558.62 33,566.50 33,556.65 33,562.56 984.4K
17:40 33,558.62 33,563.11 33,558.62 33,561.14 532.3K
17:41 33,563.11 33,566.22 33,562.27 33,562.27 823.1K
17:42 33,556.77 33,556.77 33,552.83 33,554.80 725.0K
17:43 33,556.77 33,579.39 33,552.83 33,579.39 696.9K
17:44 33,583.33 33,588.48 33,581.11 33,586.51 977.4K
17:45 33,589.32 33,589.32 33,583.41 33,583.41 789.9K
17:46 33,587.35 33,587.35 33,573.18 33,577.12 788.2K
17:47 33,569.23 33,575.15 33,569.23 33,573.78 711.6K
17:48 33,575.75 33,581.16 33,575.50 33,581.16 877.7K
17:49 33,581.16 33,581.16 33,563.11 33,563.11 640.8K
17:50 33,569.88 33,580.05 33,565.94 33,580.05 841.2K
17:51 33,583.99 33,583.99 33,567.91 33,567.91 795.4K
17:52 33,569.88 33,569.88 33,565.94 33,565.94 1,048.8K
17:53 33,567.91 33,569.88 33,565.94 33,569.88 1,090.1K
17:54 33,565.94 33,569.88 33,565.94 33,569.88 538.5K
17:55 33,567.91 33,573.47 33,567.91 33,573.47 612.9K
17:56 33,579.38 33,579.38 33,575.44 33,575.44 907.4K
17:57 33,579.38 33,579.38 33,573.47 33,573.47 992.1K
17:58 33,591.52 33,594.90 33,590.96 33,590.96 463.3K
17:59 33,594.90 33,596.88 33,590.96 33,596.88 1,716.3K
18:00 33,598.85 33,598.85 33,590.96 33,596.88 896.5K
18:01 33,592.93 33,600.82 33,592.93 33,596.88 639.8K
18:02 33,600.82 33,600.82 33,594.90 33,594.90 560.8K
18:03 33,598.85 33,600.82 33,590.96 33,590.96 433.2K
18:04 33,594.90 33,594.90 33,581.38 33,581.38 1,561.0K
18:05 33,585.32 33,585.32 33,581.38 33,581.38 432.1K
18:06 33,583.35 33,583.35 33,577.44 33,577.44 1,261.6K
18:07 33,577.44 33,577.44 33,556.90 33,568.37 7,849.0K
18:08 33,568.37 33,570.34 33,564.43 33,570.34 2,165.5K
18:09 33,576.25 33,582.17 33,572.67 33,572.67 618.4K
18:10 33,570.95 33,582.77 33,570.95 33,576.61 2,809.1K
18:11 33,582.52 33,586.77 33,571.00 33,574.94 1,862.1K
18:12 33,579.24 33,579.24 33,568.24 33,577.84 494.9K
18:13 33,579.81 33,579.81 33,569.00 33,569.00 606.5K
18:14 33,569.00 33,569.00 33,565.06 33,567.03 489.7K
18:15 33,569.00 33,576.13 33,569.00 33,576.13 377.0K
18:16 33,582.04 33,584.01 33,579.81 33,581.78 274.0K
18:17 33,595.58 33,595.58 33,587.70 33,587.70 1,439.7K
18:18 33,595.58 33,598.41 33,595.58 33,598.41 480.4K
18:19 33,616.69 33,617.55 33,597.54 33,597.54 566.3K
18:20 33,585.34 33,587.31 33,585.34 33,585.34 357.8K
18:21 33,588.17 33,602.83 33,587.61 33,602.83 324.9K
18:22 33,602.83 33,602.83 33,585.09 33,585.09 453.1K
18:23 33,594.95 33,594.95 33,586.71 33,592.62 362.0K
18:24 33,598.03 33,601.97 33,598.03 33,601.97 291.3K
18:25 33,600.00 33,600.00 33,588.18 33,595.22 292.0K
18:26 33,601.13 33,601.13 33,586.23 33,587.34 1,821.2K
18:27 33,597.19 33,597.19 33,586.23 33,590.44 420.4K
18:28 33,588.47 33,590.16 33,584.24 33,590.16 729.7K
18:29 33,594.10 33,596.07 33,591.77 33,591.77 242.4K
18:30 33,591.77 33,591.77 33,589.80 33,589.80 240.8K
18:31 33,595.72 33,595.72 33,591.77 33,591.77 2,394.1K
18:32 33,589.80 33,593.74 33,589.80 33,593.74 323.1K
18:33 33,596.07 33,599.46 33,596.07 33,599.46 394.0K
18:34 33,597.49 33,597.49 33,595.51 33,597.49 688.7K
18:35 33,599.46 33,601.43 33,593.54 33,593.54 863.4K
18:36 33,601.71 33,603.68 33,593.83 33,603.68 1,323.8K
18:37 33,603.68 33,603.68 33,591.55 33,595.49 681.6K
18:38 33,593.52 33,595.49 33,588.11 33,593.52 1,072.4K
18:39 33,596.05 33,627.43 33,596.05 33,627.43 1,347.5K
18:40 33,629.40 33,629.40 33,629.40 33,629.40 92.2K
18:51 33,664.80 33,664.80 33,664.80 33,664.80 1,565.7K
23:49 33,664.80 33,664.80 33,664.80 33,664.80 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