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 33,631.29 33,631.29 33,631.29 33,631.29 141.4K
09:56 33,635.24 33,645.09 33,635.24 33,645.09 955.5K
09:57 33,645.09 33,645.09 33,645.09 33,645.09 120.3K
09:58 33,643.12 33,643.12 33,631.29 33,639.18 162.8K
09:59 33,639.18 33,639.18 33,633.26 33,633.26 7.1K
10:00 33,627.35 33,627.35 33,559.30 33,559.30 610.0K
10:01 33,558.73 33,601.65 33,558.73 33,601.65 711.2K
10:02 33,575.16 33,608.62 33,575.16 33,608.62 1,383.0K
10:03 33,610.59 33,615.08 33,604.84 33,604.84 801.9K
10:04 33,611.71 33,620.90 33,611.71 33,620.07 305.3K
10:05 33,615.93 33,615.93 33,608.04 33,610.01 1,020.4K
10:06 33,608.61 33,617.77 33,608.61 33,615.80 1,201.1K
10:07 33,617.21 33,663.98 33,617.21 33,663.98 960.5K
10:08 33,663.13 33,663.13 33,619.77 33,619.77 118.0K
10:09 33,616.34 33,635.78 33,609.06 33,635.78 739.9K
10:10 33,632.35 33,632.35 33,624.47 33,624.47 183.9K
10:11 33,627.90 33,627.90 33,621.67 33,624.24 95.8K
10:12 33,620.30 33,623.13 33,620.30 33,623.13 953.8K
10:13 33,623.13 33,623.13 33,604.84 33,606.81 2,230.4K
10:14 33,604.84 33,604.84 33,569.58 33,580.57 3,864.5K
10:15 33,581.68 33,606.50 33,577.46 33,606.50 370.0K
10:16 33,606.50 33,608.47 33,603.42 33,603.42 500.6K
10:17 33,634.71 33,634.71 33,623.59 33,623.59 423.3K
10:18 33,619.65 33,619.65 33,619.65 33,619.65 166.1K
10:19 33,619.65 33,626.99 33,619.65 33,626.99 4.6K
10:20 33,626.99 33,626.99 33,626.99 33,626.99 1,920.2K
10:21 33,634.87 33,634.87 33,634.87 33,634.87 1,016.5K
10:22 33,664.03 33,664.87 33,662.90 33,664.87 880.5K
10:23 33,674.72 33,674.72 33,656.99 33,656.99 1,187.5K
10:24 33,653.06 33,653.06 33,645.59 33,645.59 462.8K
10:25 33,645.59 33,645.59 33,638.53 33,638.53 324.1K
10:26 33,645.30 33,647.02 33,641.11 33,645.30 928.7K
10:27 33,619.08 33,630.75 33,619.08 33,630.75 976.8K
10:28 33,630.47 33,634.44 33,629.87 33,634.44 97.2K
10:29 33,632.74 33,655.88 33,628.80 33,655.88 112.3K
10:30 33,654.52 33,661.89 33,648.51 33,652.45 642.2K
10:31 33,652.45 33,652.45 33,645.93 33,645.93 95.8K
10:32 33,651.84 33,661.54 33,651.84 33,656.39 1,439.1K
10:33 33,656.39 33,684.57 33,656.11 33,684.57 583.1K
10:34 33,686.54 33,687.71 33,680.84 33,687.71 240.4K
10:35 33,690.29 33,696.99 33,687.71 33,696.99 187.6K
10:36 33,694.77 33,714.57 33,694.77 33,714.57 1,687.1K
10:37 33,700.52 33,700.52 33,685.74 33,685.74 301.9K
10:38 33,702.47 33,702.47 33,683.17 33,683.17 1,221.0K
10:39 33,681.20 33,686.60 33,681.20 33,685.49 513.3K
10:40 33,681.20 33,686.49 33,678.87 33,678.87 740.0K
10:41 33,680.84 33,690.69 33,680.84 33,690.69 606.9K
10:42 33,680.48 33,686.96 33,680.48 33,686.96 393.0K
10:43 33,648.27 33,652.21 33,644.32 33,644.32 138.1K
10:44 33,662.06 33,662.06 33,662.06 33,662.06 706.4K
10:45 33,713.71 33,721.86 33,675.60 33,675.60 712.7K
10:46 33,675.60 33,675.60 33,664.61 33,664.61 31.7K
10:47 33,664.61 33,664.61 33,652.77 33,652.77 219.4K
10:48 33,680.98 33,688.86 33,679.01 33,679.01 897.1K
10:49 33,712.51 33,714.23 33,678.97 33,678.97 1,841.5K
10:50 33,678.97 33,678.97 33,642.79 33,646.73 282.6K
10:51 33,646.73 33,676.91 33,646.73 33,671.00 284.1K
10:52 33,678.05 33,721.31 33,678.05 33,721.31 424.8K
10:53 33,721.31 33,721.31 33,688.01 33,688.01 350.7K
10:54 33,688.01 33,689.73 33,688.01 33,689.73 1.6K
10:55 33,689.73 33,689.73 33,689.73 33,689.73 0.0K
10:56 33,689.73 33,711.20 33,689.73 33,697.81 1,230.2K
10:57 33,699.78 33,699.78 33,697.81 33,697.81 275.3K
10:58 33,705.69 33,705.69 33,666.49 33,673.36 835.7K
10:59 33,673.36 33,689.38 33,673.36 33,685.37 102.7K
11:00 33,679.46 33,679.46 33,673.90 33,673.90 1,174.6K
11:01 33,662.07 33,664.04 33,655.30 33,664.04 3,835.2K
11:02 33,664.04 33,664.04 33,659.24 33,659.24 340.6K
11:03 33,663.19 33,712.24 33,663.19 33,712.24 1,521.6K
11:04 33,724.07 33,726.04 33,714.21 33,714.21 3,001.1K
11:05 33,712.22 33,712.22 33,710.25 33,711.11 121.0K
11:06 33,715.05 33,717.02 33,713.94 33,713.94 146.9K
11:07 33,717.88 33,751.38 33,717.88 33,751.38 8,662.8K
11:08 33,730.22 33,730.22 33,723.45 33,727.39 930.1K
11:09 33,729.36 33,757.60 33,729.36 33,755.33 672.8K
11:10 33,760.50 33,763.07 33,745.69 33,745.69 2,569.7K
11:11 33,738.67 33,738.69 33,732.51 33,732.51 2,988.8K
11:12 33,724.63 33,726.90 33,724.36 33,726.90 985.3K
11:13 33,730.56 33,737.38 33,714.53 33,714.53 891.5K
11:14 33,716.81 33,720.75 33,716.81 33,717.16 585.8K
11:15 33,716.03 33,716.03 33,711.18 33,711.18 158.8K
11:16 33,719.97 33,745.98 33,717.45 33,745.98 425.8K
11:17 33,742.04 33,747.95 33,740.64 33,740.64 459.6K
11:18 33,741.21 33,741.21 33,739.24 33,740.10 401.0K
11:19 33,744.65 33,746.35 33,738.90 33,738.90 662.8K
11:20 33,734.96 33,734.96 33,715.90 33,722.66 1,016.3K
11:21 33,718.72 33,743.79 33,718.72 33,743.79 2,033.8K
11:22 33,740.17 33,740.17 33,724.29 33,724.29 1,460.5K
11:23 33,742.89 33,742.89 33,713.59 33,720.30 793.6K
11:24 33,710.45 33,733.71 33,708.75 33,733.71 103.9K
11:25 33,712.18 33,735.61 33,712.18 33,735.61 1,204.6K
11:26 33,732.21 33,735.61 33,732.21 33,735.61 524.1K
11:27 33,714.45 33,714.45 33,713.24 33,713.82 1,801.6K
11:28 33,723.95 33,723.95 33,721.97 33,721.97 108.1K
11:29 33,726.26 33,726.26 33,716.12 33,716.12 127.1K
11:30 33,716.98 33,716.98 33,709.26 33,709.26 235.6K
11:31 33,711.23 33,711.23 33,703.34 33,711.23 122.5K
11:32 33,704.48 33,727.28 33,701.66 33,727.28 2,608.5K
11:33 33,746.72 33,746.72 33,733.74 33,733.74 475.6K
11:34 33,739.66 33,739.66 33,736.86 33,736.86 541.1K
11:35 33,738.83 33,738.83 33,733.17 33,733.17 330.8K
11:36 33,733.17 33,735.71 33,731.76 33,735.71 201.2K
11:37 33,734.85 33,734.85 33,726.39 33,728.91 468.9K
11:38 33,728.91 33,734.85 33,726.94 33,734.85 154.4K
11:39 33,734.85 33,734.85 33,730.35 33,730.35 858.3K
11:40 33,729.78 33,730.39 33,726.10 33,727.81 306.4K
11:41 33,729.78 33,729.78 33,729.78 33,729.78 85.0K
11:42 33,729.78 33,729.78 33,712.57 33,712.57 174.1K
11:43 33,705.52 33,705.52 33,701.58 33,705.52 478.7K
11:44 33,707.49 33,716.82 33,707.49 33,716.82 2,167.3K
11:45 33,727.12 33,727.12 33,718.54 33,718.54 83.3K
11:46 33,718.54 33,732.33 33,718.54 33,719.65 1,524.6K
11:47 33,717.68 33,726.70 33,717.68 33,726.70 209.8K
11:48 33,711.46 33,731.80 33,711.46 33,731.80 1,169.2K
11:49 33,732.65 33,755.77 33,730.95 33,755.77 291.6K
11:50 33,776.03 33,779.97 33,776.03 33,776.03 245.1K
11:51 33,775.75 33,775.75 33,775.75 33,775.75 40.0K
11:52 33,775.17 33,776.03 33,772.09 33,772.09 315.3K
11:53 33,772.09 33,772.09 33,766.94 33,766.94 14.4K
11:54 33,744.92 33,744.92 33,737.04 33,737.04 426.0K
11:55 33,737.90 33,737.90 33,737.90 33,737.90 356.3K
11:56 33,737.90 33,759.06 33,737.90 33,759.06 82.7K
11:57 33,764.68 33,764.68 33,755.67 33,755.67 351.3K
11:58 33,755.67 33,767.49 33,755.67 33,758.77 651.5K
11:59 33,758.77 33,758.77 33,758.77 33,758.77 16.3K
12:00 33,732.59 33,732.59 33,721.12 33,721.12 1,841.4K
12:01 33,712.38 33,712.38 33,701.68 33,703.09 5,464.6K
12:02 33,703.09 33,703.09 33,688.04 33,688.04 562.2K
12:03 33,695.92 33,696.78 33,682.02 33,696.78 492.2K
12:04 33,690.01 33,695.35 33,689.44 33,695.35 259.0K
12:05 33,699.29 33,701.26 33,694.50 33,694.50 632.2K
12:06 33,694.22 33,704.83 33,694.22 33,704.83 1,628.9K
12:07 33,704.83 33,718.62 33,704.83 33,708.77 1,282.9K
12:08 33,706.80 33,706.80 33,681.70 33,682.84 36.9K
12:09 33,711.05 33,734.69 33,711.05 33,734.69 1,933.7K
12:10 33,732.72 33,732.72 33,726.81 33,726.81 781.4K
12:11 33,726.81 33,728.78 33,726.81 33,727.92 213.7K
12:12 33,727.92 33,727.92 33,704.79 33,704.79 290.1K
12:13 33,705.65 33,705.65 33,693.83 33,693.83 595.4K
12:14 33,695.80 33,695.80 33,687.06 33,691.00 298.0K
12:15 33,691.86 33,691.86 33,687.06 33,687.06 67.7K
12:16 33,691.00 33,691.00 33,667.03 33,667.03 1,498.0K
12:17 33,667.88 33,667.88 33,665.91 33,665.91 7.7K
12:18 33,665.91 33,665.91 33,654.04 33,657.47 314.8K
12:19 33,656.62 33,657.73 33,655.76 33,657.73 385.7K
12:20 33,658.99 33,658.99 33,655.56 33,655.56 949.4K
12:21 33,655.56 33,659.50 33,655.56 33,659.50 98.8K
12:22 33,659.50 33,674.74 33,657.53 33,674.74 198.5K
12:23 33,674.74 33,684.59 33,674.74 33,684.59 391.7K
12:24 33,684.59 33,684.59 33,667.38 33,667.38 265.3K
12:25 33,667.38 33,679.51 33,667.38 33,679.51 528.5K
12:26 33,677.54 33,691.92 33,674.71 33,691.92 399.5K
12:27 33,690.81 33,694.75 33,690.81 33,694.75 15.4K
12:28 33,693.90 33,695.87 33,693.90 33,695.87 220.6K
12:29 33,689.95 33,689.95 33,687.98 33,687.98 846.8K
12:30 33,666.83 33,668.80 33,644.40 33,644.40 263.4K
12:31 33,643.54 33,645.51 33,643.54 33,645.51 832.0K
12:32 33,645.51 33,645.51 33,631.60 33,631.60 505.5K
12:33 33,638.47 33,647.49 33,638.47 33,647.49 933.2K
12:34 33,647.49 33,651.43 33,647.49 33,651.43 382.0K
12:35 33,651.43 33,651.43 33,645.52 33,645.52 134.1K
12:36 33,645.52 33,650.03 33,645.52 33,650.03 72.8K
12:37 33,652.00 33,652.00 33,647.10 33,649.07 450.7K
12:38 33,669.94 33,682.72 33,669.94 33,682.72 214.8K
12:39 33,682.72 33,682.72 33,677.64 33,677.64 352.3K
12:40 33,659.91 33,663.85 33,657.54 33,657.54 2,110.7K
12:41 33,657.54 33,659.52 33,657.54 33,659.52 28.2K
12:42 33,659.52 33,672.48 33,659.52 33,660.35 435.5K
12:43 33,660.35 33,667.98 33,660.35 33,664.03 221.8K
12:44 33,664.03 33,669.19 33,662.32 33,662.32 9.9K
12:45 33,665.15 33,665.15 33,659.24 33,659.24 7.3K
12:46 33,676.45 33,685.29 33,676.45 33,683.32 555.2K
12:47 33,685.29 33,685.29 33,672.79 33,673.37 170.8K
12:48 33,673.37 33,673.37 33,671.40 33,671.40 121.1K
12:49 33,667.46 33,671.40 33,667.46 33,671.40 120.4K
12:50 33,671.40 33,684.43 33,671.40 33,680.14 273.8K
12:51 33,676.20 33,676.20 33,674.50 33,675.34 38.6K
12:52 33,677.31 33,677.31 33,674.47 33,674.47 101.9K
12:53 33,675.32 33,682.45 33,675.32 33,682.45 72.6K
12:54 33,682.73 33,687.25 33,682.73 33,687.25 94.5K
12:55 33,685.28 33,699.10 33,685.28 33,699.10 251.0K
12:56 33,699.10 33,701.00 33,672.79 33,701.00 317.0K
12:57 33,699.87 33,701.84 33,699.87 33,699.87 100.2K
12:58 33,701.84 33,729.43 33,701.84 33,715.64 6,763.9K
12:59 33,711.69 33,716.77 33,711.69 33,715.64 291.3K
13:00 33,715.64 33,715.64 33,706.89 33,706.89 71.5K
13:01 33,715.64 33,721.55 33,715.64 33,715.64 121.0K
13:02 33,715.64 33,723.52 33,715.64 33,723.52 120.2K
13:03 33,717.61 33,721.55 33,715.64 33,715.64 217.0K
13:04 33,716.17 33,716.17 33,709.40 33,709.40 48.0K
13:05 33,710.82 33,713.86 33,710.82 33,713.86 277.3K
13:06 33,715.83 33,715.83 33,710.20 33,710.20 386.4K
13:07 33,710.20 33,712.17 33,710.20 33,712.17 155.6K
13:08 33,710.20 33,711.90 33,710.20 33,711.90 658.0K
13:09 33,711.90 33,711.90 33,709.92 33,709.92 3.1K
13:10 33,710.20 33,712.15 33,709.90 33,712.15 75.3K
13:11 33,710.18 33,711.04 33,710.18 33,710.18 258.6K
13:12 33,712.15 33,712.15 33,707.35 33,707.35 233.3K
13:13 33,707.35 33,708.76 33,707.35 33,708.76 107.6K
13:14 33,708.76 33,711.59 33,702.26 33,702.26 2,026.9K
13:15 33,702.26 33,703.37 33,697.11 33,697.11 345.7K
13:16 33,696.25 33,696.25 33,696.25 33,696.25 35.1K
13:17 33,696.25 33,696.25 33,696.25 33,696.25 38.9K
13:18 33,696.25 33,697.38 33,696.25 33,697.38 14.4K
13:19 33,697.38 33,698.22 33,696.25 33,698.22 1,577.1K
13:20 33,703.37 33,709.28 33,703.37 33,703.37 874.1K
13:21 33,707.31 33,707.31 33,704.51 33,704.51 180.2K
13:22 33,701.07 33,702.21 33,701.07 33,702.21 448.5K
13:23 33,700.24 33,701.31 33,700.24 33,701.31 1,681.7K
13:24 33,701.31 33,703.28 33,701.31 33,703.28 439.3K
13:25 33,703.28 33,715.42 33,703.28 33,712.86 73.9K
13:26 33,712.86 33,712.86 33,712.86 33,712.86 108.3K
13:27 33,713.71 33,721.09 33,713.71 33,721.09 390.5K
13:28 33,722.51 33,722.51 33,713.97 33,719.88 268.1K
13:29 33,719.63 33,721.85 33,717.91 33,721.85 508.3K
13:30 33,723.82 33,728.35 33,713.66 33,728.35 367.6K
13:31 33,732.29 33,742.15 33,732.29 33,740.18 1,588.2K
13:32 33,731.98 33,731.98 33,730.01 33,731.98 1,357.2K
13:33 33,728.04 33,730.01 33,728.04 33,730.01 466.7K
13:34 33,728.04 33,732.84 33,725.79 33,725.79 836.6K
13:35 33,725.79 33,725.79 33,721.85 33,725.79 56.7K
13:36 33,732.84 33,735.16 33,728.89 33,728.89 251.7K
13:37 33,726.92 33,726.92 33,711.12 33,711.12 514.9K
13:38 33,711.12 33,711.12 33,709.15 33,711.12 70.9K
13:39 33,717.04 33,717.04 33,708.60 33,709.45 1,007.4K
13:40 33,709.45 33,709.45 33,709.17 33,709.17 539.0K
13:41 33,709.17 33,709.17 33,699.70 33,699.70 114.8K
13:42 33,704.86 33,706.83 33,704.86 33,704.86 153.4K
13:43 33,704.86 33,708.54 33,704.86 33,708.54 189.6K
13:44 33,708.54 33,708.54 33,706.57 33,706.57 1,474.7K
13:45 33,708.54 33,708.54 33,694.75 33,694.75 1,332.7K
13:46 33,698.69 33,698.69 33,694.75 33,694.75 103.6K
13:47 33,704.29 33,710.21 33,704.29 33,706.26 1,746.5K
13:48 33,706.26 33,711.06 33,705.05 33,705.05 53.7K
13:49 33,723.10 33,723.10 33,713.25 33,713.25 454.4K
13:50 33,707.24 33,715.78 33,707.24 33,715.78 206.8K
13:51 33,712.94 33,712.94 33,710.11 33,712.10 91.6K
13:52 33,718.97 33,719.53 33,718.97 33,719.53 35.7K
13:53 33,719.53 33,719.82 33,684.74 33,707.87 451.8K
13:54 33,713.59 33,714.45 33,689.35 33,689.35 466.3K
13:55 33,687.81 33,687.81 33,675.28 33,675.28 583.5K
13:56 33,675.57 33,676.13 33,675.57 33,676.13 56.6K
13:57 33,676.13 33,687.80 33,676.13 33,687.24 465.2K
13:58 33,684.97 33,684.97 33,680.08 33,680.08 143.8K
13:59 33,679.79 33,680.35 33,679.79 33,680.35 225.5K
14:00 33,678.38 33,678.38 33,672.47 33,673.32 301.1K
14:01 33,673.32 33,691.37 33,670.22 33,691.37 111.3K
14:02 33,690.81 33,691.37 33,690.81 33,691.37 237.4K
14:03 33,704.28 33,705.13 33,704.28 33,705.13 62.6K
14:04 33,705.13 33,707.10 33,705.13 33,707.10 329.8K
14:05 33,707.10 33,707.10 33,672.44 33,672.44 169.9K
14:06 33,676.73 33,685.38 33,673.55 33,685.38 428.8K
14:07 33,685.38 33,685.38 33,682.27 33,682.27 218.9K
14:08 33,672.42 33,672.42 33,671.01 33,671.01 29.9K
14:09 33,671.58 33,671.58 33,670.18 33,670.18 100.7K
14:10 33,668.19 33,687.71 33,668.19 33,682.92 468.3K
14:11 33,688.57 33,689.99 33,686.60 33,689.99 108.0K
14:12 33,689.99 33,689.99 33,688.57 33,688.57 2.2K
14:13 33,688.57 33,688.57 33,682.89 33,682.89 223.2K
14:14 33,680.92 33,682.06 33,675.79 33,675.79 551.7K
14:15 33,682.66 33,683.23 33,682.66 33,683.23 2.1K
14:16 33,682.95 33,682.95 33,675.89 33,677.86 116.2K
14:17 33,676.73 33,698.41 33,674.76 33,698.41 5,114.1K
14:18 33,688.27 33,703.46 33,688.27 33,695.84 411.5K
14:19 33,693.59 33,693.87 33,684.22 33,684.22 166.0K
14:20 33,687.33 33,715.20 33,687.33 33,715.20 6,508.1K
14:21 33,713.48 33,720.35 33,711.34 33,711.34 686.0K
14:22 33,711.34 33,711.34 33,701.48 33,705.42 380.6K
14:23 33,705.14 33,705.14 33,703.17 33,703.17 88.9K
14:24 33,691.25 33,691.25 33,680.83 33,680.83 513.2K
14:25 33,680.83 33,703.07 33,680.83 33,703.07 227.3K
14:26 33,702.50 33,703.07 33,694.62 33,703.07 350.9K
14:27 33,693.22 33,709.31 33,693.22 33,709.31 184.5K
14:28 33,709.31 33,711.28 33,706.13 33,706.13 84.4K
14:29 33,706.13 33,707.24 33,706.13 33,707.24 463.2K
14:30 33,707.24 33,707.24 33,703.30 33,703.30 50.8K
14:31 33,707.24 33,723.96 33,707.24 33,723.96 255.6K
14:32 33,723.96 33,738.07 33,723.96 33,732.15 157.0K
14:33 33,730.18 33,739.47 33,730.18 33,739.47 532.4K
14:34 33,739.47 33,739.47 33,737.50 33,737.50 326.2K
14:35 33,737.50 33,745.38 33,737.50 33,737.50 1,710.3K
14:36 33,731.49 33,731.49 33,725.58 33,725.58 531.2K
14:37 33,726.14 33,739.21 33,726.14 33,739.21 64.7K
14:38 33,739.21 33,741.18 33,739.21 33,741.18 21.3K
14:39 33,734.13 33,734.13 33,723.34 33,723.34 148.2K
14:40 33,727.28 33,743.99 33,727.28 33,743.99 341.2K
14:41 33,743.99 33,745.96 33,742.01 33,742.01 29.4K
14:42 33,746.82 33,746.82 33,746.82 33,746.82 84.6K
14:43 33,745.12 33,745.12 33,738.88 33,738.88 807.6K
14:44 33,740.60 33,742.30 33,740.60 33,740.60 45.4K
14:45 33,733.55 33,734.96 33,732.39 33,732.39 151.8K
14:46 33,732.39 33,738.08 33,730.42 33,738.08 122.1K
14:47 33,738.08 33,738.36 33,736.39 33,736.39 66.0K
14:48 33,736.39 33,738.08 33,736.39 33,738.08 43.9K
14:49 33,740.05 33,740.05 33,738.08 33,738.08 127.7K
14:50 33,738.08 33,742.02 33,738.08 33,742.02 241.6K
14:51 33,742.02 33,742.02 33,742.02 33,742.02 363.5K
14:52 33,742.02 33,742.02 33,735.50 33,735.50 329.5K
14:53 33,729.59 33,729.59 33,722.75 33,723.61 970.8K
14:54 33,723.61 33,723.61 33,719.93 33,719.93 174.8K
14:55 33,719.93 33,719.93 33,719.93 33,719.93 28.8K
14:56 33,721.91 33,723.88 33,720.79 33,720.79 305.3K
14:57 33,720.79 33,728.67 33,720.79 33,724.73 425.5K
14:58 33,722.76 33,723.88 33,721.91 33,723.59 106.3K
14:59 33,725.56 33,725.56 33,721.62 33,725.56 70.9K
15:00 33,725.56 33,725.56 33,719.65 33,723.59 294.3K
15:01 33,723.59 33,725.01 33,723.59 33,725.01 83.2K
15:02 33,735.72 33,735.72 33,728.37 33,728.37 412.0K
15:03 33,744.51 33,744.51 33,729.45 33,729.45 108.6K
15:04 33,729.45 33,729.45 33,724.09 33,724.09 206.4K
15:05 33,723.23 33,735.91 33,723.23 33,735.91 2,265.7K
15:06 33,736.19 33,736.19 33,730.28 33,730.28 164.1K
15:07 33,746.41 33,747.27 33,744.44 33,744.44 316.6K
15:08 33,748.38 33,748.38 33,744.44 33,745.30 42.0K
15:09 33,745.30 33,751.21 33,745.30 33,746.41 128.5K
15:10 33,747.27 33,749.24 33,747.27 33,747.27 129.6K
15:11 33,747.27 33,747.27 33,741.35 33,741.35 489.5K
15:12 33,737.41 33,737.41 33,735.44 33,737.41 56.8K
15:13 33,737.41 33,737.41 33,737.41 33,737.41 7.1K
15:14 33,739.38 33,739.38 33,738.52 33,738.52 9.1K
15:15 33,737.39 33,737.39 33,731.48 33,731.48 1,435.2K
15:16 33,739.36 33,739.36 33,733.45 33,737.39 280.9K
15:17 33,737.39 33,737.39 33,736.53 33,736.53 36.4K
15:18 33,734.56 33,734.56 33,732.59 33,734.56 1,313.3K
15:19 33,734.56 33,734.56 33,721.90 33,731.75 161.7K
15:20 33,719.93 33,719.93 33,712.88 33,712.88 513.7K
15:21 33,714.86 33,715.72 33,707.81 33,707.81 174.7K
15:22 33,707.81 33,711.59 33,705.83 33,711.59 429.8K
15:23 33,713.56 33,720.06 33,713.56 33,720.06 29.8K
15:24 33,720.06 33,720.06 33,720.06 33,720.06 278.2K
15:25 33,720.06 33,720.34 33,720.06 33,720.34 74.4K
15:26 33,720.34 33,720.34 33,718.37 33,718.37 14.2K
15:27 33,718.37 33,736.42 33,718.37 33,736.42 322.9K
15:28 33,751.04 33,751.04 33,734.40 33,734.40 8,058.7K
15:29 33,734.40 33,734.40 33,727.07 33,727.07 5.3K
15:30 33,719.94 33,719.94 33,712.41 33,712.41 100.6K
15:31 33,708.47 33,718.33 33,708.47 33,718.33 70.9K
15:32 33,718.33 33,718.33 33,714.39 33,716.37 142.0K
15:33 33,710.46 33,716.37 33,710.46 33,716.37 106.4K
15:34 33,716.09 33,716.09 33,708.47 33,710.44 175.4K
15:35 33,710.44 33,718.04 33,710.16 33,718.04 406.4K
15:36 33,712.13 33,712.13 33,711.37 33,711.37 149.7K
15:37 33,711.37 33,711.37 33,707.43 33,707.43 32.7K
15:38 33,705.46 33,705.46 33,701.52 33,701.52 758.1K
15:39 33,701.52 33,701.52 33,690.45 33,690.45 836.4K
15:40 33,676.35 33,676.35 33,676.35 33,676.35 94.4K
15:41 33,681.50 33,681.50 33,681.50 33,681.50 36.2K
15:42 33,683.47 33,683.47 33,679.53 33,679.53 184.1K
15:43 33,679.53 33,679.53 33,679.53 33,679.53 141.6K
15:44 33,679.53 33,702.91 33,679.26 33,702.91 1,636.7K
15:45 33,695.03 33,708.82 33,695.03 33,707.12 1,086.5K
15:46 33,709.09 33,709.09 33,705.15 33,705.15 49.6K
15:47 33,705.15 33,713.03 33,705.15 33,711.06 440.1K
15:48 33,710.20 33,712.17 33,706.26 33,712.17 310.2K
15:49 33,713.87 33,720.07 33,713.87 33,714.16 1,251.7K
15:50 33,714.16 33,714.16 33,714.16 33,714.16 518.0K
15:51 33,716.41 33,716.41 33,712.47 33,712.74 272.8K
15:52 33,710.77 33,710.77 33,710.49 33,710.49 317.9K
15:53 33,710.49 33,710.49 33,690.78 33,690.78 1,148.2K
15:54 33,706.54 33,708.25 33,706.54 33,708.25 496.9K
15:55 33,696.42 33,700.36 33,696.42 33,700.36 42.5K
15:56 33,699.00 33,700.97 33,699.00 33,700.97 324.7K
15:57 33,704.91 33,706.29 33,702.35 33,706.29 115.6K
15:58 33,706.58 33,710.52 33,706.58 33,710.52 152.2K
15:59 33,710.52 33,712.20 33,710.49 33,710.49 25.2K
16:00 33,712.46 33,712.46 33,712.46 33,712.46 56.8K
16:01 33,710.49 33,725.18 33,710.49 33,725.18 1,117.5K
16:02 33,726.90 33,730.84 33,724.93 33,730.84 2,661.2K
16:03 33,732.81 33,732.81 33,730.84 33,730.84 4,643.3K
16:04 33,730.84 33,731.70 33,730.84 33,731.70 235.3K
16:05 33,727.76 33,732.05 33,727.76 33,731.77 368.8K
16:06 33,730.72 33,740.57 33,730.72 33,740.57 244.6K
16:07 33,742.54 33,742.54 33,736.63 33,737.49 480.1K
16:08 33,737.49 33,737.49 33,735.52 33,735.52 162.4K
16:09 33,735.52 33,735.52 33,731.58 33,731.58 391.8K
16:10 33,731.58 33,739.46 33,731.58 33,739.46 389.3K
16:11 33,753.57 33,753.57 33,742.85 33,742.85 777.0K
16:12 33,742.85 33,744.82 33,737.10 33,739.07 85.7K
16:13 33,735.13 33,742.85 33,735.13 33,742.85 140.1K
16:14 33,742.85 33,742.85 33,742.29 33,742.29 135.7K
16:15 33,740.32 33,740.32 33,738.35 33,738.35 762.3K
16:16 33,741.93 33,741.93 33,734.05 33,734.05 393.9K
16:17 33,734.05 33,735.73 33,733.19 33,735.73 13.9K
16:18 33,731.18 33,749.81 33,731.18 33,749.81 288.1K
16:19 33,754.00 33,754.00 33,749.49 33,749.49 184.5K
16:20 33,750.35 33,754.04 33,750.35 33,754.04 13.0K
16:21 33,756.01 33,756.01 33,756.01 33,756.01 7.9K
16:22 33,756.01 33,756.01 33,752.07 33,752.07 291.9K
16:23 33,754.04 33,754.04 33,751.17 33,751.17 419.5K
16:24 33,753.75 33,753.75 33,751.78 33,753.75 143.6K
16:25 33,753.75 33,754.61 33,753.75 33,754.61 653.8K
16:26 33,751.17 33,756.58 33,751.17 33,756.58 416.5K
16:27 33,756.01 33,756.01 33,752.07 33,754.04 121.3K
16:28 33,740.25 33,740.25 33,740.25 33,740.25 993.3K
16:29 33,746.16 33,746.16 33,744.19 33,744.19 131.7K
16:30 33,754.04 33,754.04 33,754.04 33,754.04 7.1K
16:31 33,745.81 33,756.52 33,745.81 33,756.52 1,175.1K
16:32 33,756.52 33,759.96 33,756.52 33,759.96 51.6K
16:33 33,737.08 33,737.08 33,733.13 33,733.13 32.8K
16:34 33,737.08 33,737.08 33,729.19 33,729.19 865.5K
16:35 33,727.22 33,729.51 33,725.23 33,729.51 190.6K
16:36 33,727.54 33,748.42 33,725.57 33,748.42 454.9K
16:37 33,748.42 33,748.42 33,739.97 33,739.97 63.4K
16:38 33,739.97 33,753.76 33,739.97 33,753.76 167.0K
16:39 33,753.76 33,753.76 33,743.91 33,743.91 67.3K
16:40 33,745.88 33,753.76 33,743.15 33,743.15 298.3K
16:41 33,738.00 33,741.94 33,738.00 33,741.94 72.1K
16:42 33,740.54 33,744.48 33,740.54 33,740.54 213.5K
16:43 33,739.42 33,743.37 33,735.48 33,735.48 278.0K
16:44 33,735.48 33,745.69 33,735.48 33,745.69 79.0K
16:45 33,741.75 33,743.72 33,739.78 33,743.72 249.8K
16:46 33,743.72 33,744.07 33,737.81 33,744.07 427.9K
16:47 33,722.91 33,724.88 33,720.94 33,720.94 58.3K
16:48 33,718.97 33,718.97 33,717.00 33,717.00 618.4K
16:49 33,724.88 33,725.45 33,701.80 33,701.80 4,232.8K
16:50 33,709.68 33,709.68 33,703.77 33,703.77 355.0K
16:51 33,703.77 33,732.25 33,703.77 33,732.25 168.2K
16:52 33,732.25 33,732.25 33,723.80 33,723.80 66.5K
16:53 33,738.86 33,738.86 33,738.57 33,738.57 53.3K
16:54 33,738.57 33,738.57 33,733.07 33,733.07 441.7K
16:55 33,737.01 33,737.01 33,737.01 33,737.01 198.4K
16:56 33,735.04 33,735.04 33,735.04 33,735.04 93.5K
16:57 33,733.32 33,742.77 33,733.32 33,742.77 159.4K
16:58 33,742.77 33,742.77 33,742.48 33,742.48 25.6K
16:59 33,742.48 33,742.48 33,726.17 33,726.17 509.2K
17:00 33,726.17 33,729.83 33,716.92 33,719.07 251.1K
17:01 33,719.07 33,719.07 33,717.10 33,717.10 7.1K
17:02 33,710.23 33,710.23 33,708.26 33,708.26 30.0K
17:03 33,708.26 33,712.20 33,708.26 33,712.20 474.8K
17:04 33,712.20 33,714.17 33,712.20 33,714.17 14.2K
17:05 33,714.17 33,718.11 33,714.17 33,718.11 198.5K
17:06 33,718.11 33,718.11 33,718.11 33,718.11 49.6K
17:07 33,718.11 33,718.11 33,718.11 33,718.11 354.5K
17:08 33,718.11 33,718.11 33,714.17 33,714.45 498.7K
17:09 33,714.17 33,714.17 33,714.17 33,714.17 0.2K
17:10 33,714.17 33,714.17 33,708.26 33,708.26 7.1K
17:11 33,709.12 33,709.12 33,709.12 33,709.12 1.6K
17:12 33,709.12 33,712.45 33,704.57 33,705.14 415.5K
17:13 33,705.14 33,726.19 33,705.14 33,725.08 721.9K
17:14 33,727.05 33,727.05 33,724.22 33,724.22 174.0K
17:15 33,724.22 33,726.19 33,724.22 33,724.22 56.7K
17:16 33,724.22 33,724.22 33,724.22 33,724.22 87.2K
17:17 33,728.16 33,729.02 33,728.16 33,728.16 136.5K
17:18 33,728.16 33,728.16 33,728.16 33,728.16 192.1K
17:19 33,728.16 33,729.02 33,728.16 33,729.02 246.5K
17:20 33,729.02 33,729.02 33,727.05 33,729.02 269.2K
17:21 33,729.02 33,729.02 33,729.02 33,729.02 29.4K
17:22 33,740.84 33,740.84 33,736.33 33,740.28 795.0K
17:23 33,742.25 33,744.78 33,742.25 33,744.78 1,492.2K
17:24 33,744.78 33,744.78 33,744.78 33,744.78 117.2K
17:25 33,744.78 33,746.75 33,744.78 33,744.78 745.6K
17:26 33,744.78 33,744.78 33,740.28 33,740.28 1,258.7K
17:27 33,740.28 33,742.25 33,738.30 33,742.25 28.4K
17:28 33,742.25 33,742.25 33,738.30 33,738.30 33.0K
17:29 33,737.45 33,738.30 33,737.45 33,738.30 263.7K
17:30 33,738.30 33,738.30 33,738.30 33,738.30 36.6K
17:31 33,738.30 33,738.30 33,736.33 33,736.33 91.3K
17:32 33,736.33 33,736.33 33,736.33 33,736.33 165.9K
17:33 33,736.33 33,736.33 33,735.48 33,735.48 356.8K
17:34 33,729.56 33,729.56 33,729.56 33,729.56 625.3K
17:35 33,729.56 33,729.56 33,727.59 33,727.59 185.0K
17:36 33,719.43 33,719.43 33,719.43 33,719.43 181.4K
17:37 33,719.43 33,719.43 33,719.43 33,719.43 21.3K
17:38 33,719.71 33,719.71 33,718.86 33,718.86 134.9K
17:39 33,720.58 33,727.88 33,720.58 33,727.88 261.2K
17:40 33,727.88 33,727.88 33,727.88 33,727.88 100.1K
17:41 33,727.88 33,727.88 33,725.91 33,725.91 27.4K
17:42 33,733.80 33,733.80 33,729.85 33,729.85 401.8K
17:43 33,729.85 33,729.85 33,729.85 33,729.85 7.1K
17:44 33,736.72 33,740.67 33,727.10 33,727.10 466.2K
17:45 33,727.10 33,731.04 33,727.10 33,731.04 220.3K
17:46 33,731.04 33,754.70 33,731.04 33,754.70 158.8K
17:47 33,750.41 33,751.48 33,750.41 33,751.48 90.0K
17:48 33,753.64 33,770.19 33,753.64 33,770.19 391.2K
17:49 33,772.16 33,776.45 33,772.16 33,776.45 374.1K
17:50 33,776.45 33,778.71 33,774.76 33,778.71 1,104.9K
17:51 33,778.71 33,784.62 33,778.71 33,779.56 286.2K
17:52 33,779.56 33,785.47 33,779.56 33,781.81 409.3K
17:53 33,781.81 33,781.81 33,781.81 33,781.81 179.4K
17:54 33,781.81 33,782.67 33,781.81 33,782.67 829.4K
17:55 33,782.67 33,782.67 33,770.85 33,770.85 565.9K
17:56 33,770.85 33,779.84 33,770.85 33,779.84 119.1K
17:57 33,779.84 33,780.70 33,778.73 33,778.73 320.4K
17:58 33,778.73 33,778.73 33,777.87 33,777.87 265.8K
17:59 33,777.87 33,783.78 33,777.87 33,779.84 533.4K
18:00 33,768.02 33,786.04 33,768.02 33,784.07 1,032.0K
18:01 33,793.09 33,793.09 33,789.15 33,789.15 774.7K
18:02 33,789.15 33,789.15 33,783.50 33,783.50 28.9K
18:03 33,783.50 33,787.27 33,775.62 33,787.27 589.2K
18:04 33,793.19 33,793.19 33,788.39 33,788.39 457.6K
18:05 33,792.33 33,793.74 33,782.73 33,791.77 342.8K
18:06 33,793.74 33,793.74 33,792.63 33,792.63 38.3K
18:07 33,794.60 33,798.54 33,794.60 33,794.60 92.4K
18:08 33,794.60 33,796.57 33,790.66 33,790.66 292.2K
18:09 33,794.60 33,794.60 33,786.11 33,786.11 94.6K
18:10 33,786.11 33,788.09 33,786.11 33,788.09 99.2K
18:11 33,782.17 33,783.89 33,780.20 33,780.20 1,197.1K
18:12 33,780.20 33,780.49 33,780.20 33,780.49 148.7K
18:13 33,780.49 33,780.49 33,780.49 33,780.49 351.7K
18:14 33,785.29 33,785.29 33,777.40 33,779.12 1,259.7K
18:15 33,779.12 33,790.95 33,779.12 33,785.03 871.7K
18:16 33,785.03 33,785.03 33,781.07 33,783.06 44.8K
18:17 33,771.24 33,780.26 33,771.24 33,780.26 770.8K
18:18 33,780.26 33,787.31 33,780.26 33,783.93 276.2K
18:19 33,783.93 33,783.93 33,781.96 33,783.93 272.9K
18:20 33,787.87 33,787.87 33,776.87 33,777.13 92.5K
18:21 33,781.10 33,783.07 33,781.10 33,781.95 202.7K
18:22 33,781.95 33,781.95 33,779.13 33,779.13 314.1K
18:23 33,779.13 33,779.13 33,775.19 33,775.19 822.1K
18:24 33,775.47 33,793.21 33,775.47 33,793.21 595.2K
18:25 33,798.29 33,798.29 33,792.38 33,792.38 108.7K
18:26 33,792.38 33,793.49 33,791.52 33,791.52 82.8K
18:27 33,791.52 33,793.49 33,785.32 33,785.32 212.2K
18:28 33,773.49 33,777.97 33,765.00 33,777.97 428.1K
18:29 33,777.97 33,777.97 33,776.00 33,776.00 261.4K
18:30 33,776.00 33,776.00 33,758.26 33,765.31 2,880.8K
18:31 33,763.34 33,765.31 33,763.34 33,765.31 76.8K
18:32 33,804.47 33,805.29 33,802.76 33,805.29 4,329.9K
18:33 33,803.32 33,805.04 33,803.32 33,805.04 103.6K
18:34 33,807.01 33,813.65 33,797.26 33,797.26 162.0K
18:35 33,798.97 33,804.17 33,798.97 33,804.17 308.0K
18:36 33,804.17 33,804.17 33,800.48 33,804.17 600.3K
18:37 33,804.17 33,818.84 33,804.17 33,818.84 197.3K
18:38 33,816.87 33,816.87 33,796.55 33,796.55 335.2K
18:39 33,779.95 33,779.95 33,769.02 33,769.02 1,112.9K
18:40 33,758.53 33,758.53 33,758.53 33,758.53 40.0K
18:51 33,812.54 33,812.54 33,812.54 33,812.54 8,299.2K
23:49 33,812.54 33,812.54 33,812.54 33,812.54 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