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 33,883.48 33,883.48 33,883.48 33,883.48 6,057.2K
09:56 33,883.48 33,885.45 33,877.57 33,885.45 99.9K
09:57 33,885.45 33,885.45 33,877.57 33,877.57 64.2K
09:58 33,877.57 33,885.45 33,877.57 33,885.45 49.9K
09:59 33,885.45 33,885.45 33,877.57 33,877.57 114.1K
10:00 33,881.51 33,881.51 33,869.68 33,869.68 1,732.5K
10:01 33,877.31 33,877.31 33,840.16 33,840.16 1,747.5K
10:02 33,840.18 33,840.18 33,823.28 33,829.56 1,340.3K
10:03 33,838.59 33,844.50 33,811.02 33,811.02 469.8K
10:04 33,816.36 33,817.49 33,812.19 33,812.19 395.3K
10:05 33,813.59 33,821.25 33,806.54 33,813.36 1,413.2K
10:06 33,821.25 33,821.25 33,808.02 33,808.02 5,178.1K
10:07 33,815.08 33,827.25 33,813.11 33,827.25 759.3K
10:08 33,820.20 33,850.38 33,820.20 33,850.38 431.5K
10:09 33,848.40 33,849.23 33,841.35 33,845.51 502.1K
10:10 33,844.39 33,846.36 33,837.88 33,837.88 712.5K
10:11 33,850.07 33,875.41 33,843.30 33,875.41 5,090.8K
10:12 33,869.50 33,873.44 33,847.82 33,873.44 4,322.5K
10:13 33,872.33 33,874.03 33,863.87 33,863.87 939.5K
10:14 33,875.69 33,892.74 33,869.92 33,871.04 1,240.4K
10:15 33,874.98 33,874.98 33,869.07 33,871.32 507.0K
10:16 33,873.29 33,884.28 33,869.35 33,884.28 1,507.9K
10:17 33,886.26 33,886.26 33,876.40 33,880.06 491.2K
10:18 33,876.12 33,876.12 33,858.38 33,858.38 1,494.0K
10:19 33,862.21 33,862.21 33,849.93 33,854.77 876.0K
10:20 33,855.63 33,855.63 33,849.37 33,849.37 176.4K
10:21 33,850.48 33,856.39 33,850.48 33,856.39 499.1K
10:22 33,862.65 33,869.11 33,862.65 33,869.11 94.7K
10:23 33,867.14 33,870.81 33,867.14 33,870.56 120.1K
10:24 33,876.47 33,876.47 33,874.50 33,874.50 191.8K
10:25 33,863.91 33,863.91 33,858.00 33,858.00 656.2K
10:26 33,858.00 33,864.60 33,858.00 33,863.22 447.4K
10:27 33,857.58 33,857.58 33,854.75 33,856.72 87.9K
10:28 33,854.75 33,854.75 33,852.78 33,854.75 1,012.1K
10:29 33,854.75 33,854.75 33,823.78 33,823.78 4,305.9K
10:30 33,819.84 33,819.84 33,783.30 33,800.76 5,860.1K
10:31 33,809.79 33,813.73 33,806.55 33,808.52 631.5K
10:32 33,806.55 33,821.75 33,806.55 33,821.75 2,972.6K
10:33 33,818.38 33,818.38 33,787.36 33,787.36 3,998.5K
10:34 33,806.27 33,808.24 33,804.30 33,808.24 43.3K
10:35 33,796.42 33,800.36 33,792.47 33,800.36 1,139.2K
10:36 33,800.36 33,800.36 33,796.34 33,796.34 54.2K
10:37 33,795.76 33,795.76 33,781.66 33,782.52 147.7K
10:38 33,790.40 33,827.04 33,790.40 33,827.04 921.8K
10:39 33,822.23 33,834.13 33,822.23 33,834.13 408.1K
10:40 33,838.07 33,838.07 33,834.13 33,834.13 187.9K
10:41 33,834.42 33,840.50 33,834.42 33,840.50 986.4K
10:42 33,840.50 33,840.50 33,826.54 33,826.54 232.5K
10:43 33,800.93 33,802.90 33,795.01 33,795.01 1,256.5K
10:44 33,793.04 33,794.45 33,790.50 33,790.50 56.8K
10:45 33,796.52 33,804.40 33,796.52 33,796.52 472.4K
10:46 33,815.70 33,819.36 33,815.70 33,819.36 170.5K
10:47 33,821.05 33,841.51 33,821.05 33,841.51 690.0K
10:48 33,839.54 33,839.54 33,835.60 33,839.54 128.4K
10:49 33,833.63 33,833.63 33,826.58 33,826.58 29.2K
10:50 33,826.58 33,826.58 33,820.67 33,824.61 127.5K
10:51 33,824.86 33,830.77 33,823.73 33,829.64 128.2K
10:52 33,829.64 33,831.10 33,813.06 33,813.06 741.9K
10:53 33,827.16 33,841.82 33,827.16 33,841.82 2,271.6K
10:54 33,841.82 33,841.82 33,819.41 33,822.55 93.4K
10:55 33,822.55 33,822.55 33,820.58 33,820.58 86.2K
10:56 33,812.41 33,815.22 33,796.34 33,815.22 333.9K
10:57 33,815.22 33,815.22 33,807.01 33,807.01 38.6K
10:58 33,808.98 33,808.98 33,807.86 33,807.86 128.2K
10:59 33,807.86 33,808.43 33,807.01 33,808.43 178.6K
11:00 33,804.48 33,808.43 33,804.48 33,808.43 14.6K
11:01 33,804.48 33,805.34 33,788.13 33,788.13 602.2K
11:02 33,790.10 33,790.10 33,788.13 33,788.13 269.1K
11:03 33,788.13 33,790.10 33,788.13 33,790.10 191.7K
11:04 33,790.10 33,790.10 33,788.13 33,788.13 56.6K
11:05 33,794.05 33,796.58 33,794.05 33,796.58 574.0K
11:06 33,796.58 33,797.44 33,795.47 33,797.44 199.4K
11:07 33,793.50 33,796.32 33,793.50 33,796.32 568.2K
11:08 33,795.46 33,798.29 33,795.46 33,798.29 253.8K
11:09 33,798.29 33,798.86 33,797.43 33,798.86 150.1K
11:10 33,796.03 33,796.89 33,796.03 33,796.89 313.0K
11:11 33,796.89 33,796.89 33,796.89 33,796.89 517.1K
11:12 33,794.28 33,794.28 33,794.28 33,794.28 782.3K
11:13 33,808.38 33,808.38 33,808.38 33,808.38 158.7K
11:14 33,810.35 33,811.49 33,809.52 33,809.52 182.8K
11:15 33,811.49 33,812.06 33,811.49 33,811.49 470.2K
11:16 33,811.49 33,827.64 33,809.52 33,823.09 356.6K
11:17 33,823.09 33,823.66 33,821.69 33,823.66 1,609.9K
11:18 33,823.66 33,823.66 33,819.72 33,819.72 198.3K
11:19 33,819.72 33,837.45 33,819.72 33,823.35 1,719.5K
11:20 33,823.35 33,839.11 33,823.35 33,839.11 1,078.7K
11:21 33,841.08 33,843.05 33,827.29 33,827.29 2,108.9K
11:22 33,827.29 33,839.11 33,827.29 33,835.17 99.8K
11:23 33,849.63 33,849.63 33,847.66 33,847.66 480.4K
11:24 33,859.23 33,862.60 33,855.29 33,860.63 583.3K
11:25 33,861.71 33,873.53 33,861.71 33,873.53 275.0K
11:26 33,873.53 33,873.53 33,851.86 33,851.86 1,035.4K
11:27 33,847.91 33,847.91 33,840.03 33,840.03 298.4K
11:28 33,840.03 33,840.03 33,822.84 33,822.84 449.9K
11:29 33,822.84 33,836.92 33,821.99 33,836.92 110.1K
11:30 33,832.98 33,832.98 33,802.62 33,802.62 345.8K
11:31 33,806.21 33,806.21 33,798.33 33,798.33 22.1K
11:32 33,798.33 33,798.61 33,798.33 33,798.61 144.6K
11:33 33,798.61 33,806.21 33,798.33 33,806.21 139.7K
11:34 33,804.24 33,804.24 33,797.76 33,797.76 360.8K
11:35 33,791.84 33,798.36 33,785.94 33,785.94 415.3K
11:36 33,785.94 33,787.36 33,785.94 33,786.50 40.5K
11:37 33,786.50 33,802.58 33,786.50 33,802.58 100.1K
11:38 33,806.80 33,822.28 33,806.80 33,822.28 139.3K
11:39 33,820.31 33,820.31 33,818.59 33,818.59 31.0K
11:40 33,818.59 33,822.53 33,812.68 33,812.68 134.8K
11:41 33,816.62 33,816.62 33,816.62 33,816.62 7.1K
11:42 33,793.49 33,801.37 33,793.49 33,801.37 71.8K
11:43 33,792.64 33,807.57 33,792.64 33,807.57 93.8K
11:44 33,807.57 33,817.17 33,807.57 33,817.17 134.7K
11:45 33,813.23 33,814.95 33,805.09 33,805.09 498.5K
11:46 33,805.09 33,806.21 33,805.09 33,805.93 341.5K
11:47 33,805.93 33,805.93 33,804.21 33,804.21 99.1K
11:48 33,804.21 33,804.21 33,804.21 33,804.21 7.1K
11:49 33,800.26 33,805.33 33,799.41 33,805.33 957.0K
11:50 33,805.33 33,805.33 33,796.30 33,796.30 108.0K
11:51 33,796.30 33,805.04 33,796.30 33,805.04 150.4K
11:52 33,807.01 33,807.01 33,805.88 33,806.99 370.3K
11:53 33,801.08 33,801.08 33,794.51 33,794.51 340.6K
11:54 33,794.51 33,794.51 33,789.45 33,789.45 38.7K
11:55 33,789.45 33,797.63 33,783.83 33,783.83 730.9K
11:56 33,783.83 33,794.90 33,783.83 33,786.16 278.2K
11:57 33,786.16 33,788.13 33,785.30 33,785.30 839.3K
11:58 33,783.59 33,785.56 33,781.59 33,781.59 96.5K
11:59 33,783.57 33,783.57 33,778.75 33,778.75 359.3K
12:00 33,778.75 33,778.75 33,771.70 33,771.70 18.6K
12:01 33,771.70 33,778.27 33,771.70 33,778.27 202.6K
12:02 33,782.21 33,782.21 33,780.24 33,780.24 632.6K
12:03 33,780.24 33,785.01 33,778.52 33,785.01 159.4K
12:04 33,783.04 33,783.04 33,772.28 33,772.28 430.1K
12:05 33,772.28 33,772.28 33,755.10 33,755.10 2,536.7K
12:06 33,753.38 33,753.38 33,752.00 33,752.00 554.9K
12:07 33,753.97 33,759.88 33,753.97 33,759.88 85.7K
12:08 33,757.91 33,763.82 33,757.91 33,763.82 141.5K
12:09 33,759.31 33,759.31 33,757.34 33,757.34 81.5K
12:10 33,757.34 33,765.22 33,757.34 33,759.02 124.3K
12:11 33,759.02 33,766.91 33,759.02 33,761.67 101.9K
12:12 33,761.67 33,763.93 33,761.67 33,763.93 21.5K
12:13 33,763.93 33,763.93 33,740.68 33,740.68 913.0K
12:14 33,736.73 33,737.69 33,730.82 33,737.69 244.4K
12:15 33,728.85 33,732.79 33,728.85 33,732.79 556.9K
12:16 33,725.74 33,729.68 33,725.74 33,727.71 29.2K
12:17 33,723.77 33,728.85 33,721.80 33,724.56 339.2K
12:18 33,724.56 33,728.50 33,722.59 33,728.50 410.1K
12:19 33,728.50 33,728.50 33,727.64 33,727.64 3,949.6K
12:20 33,727.64 33,727.64 33,722.24 33,722.24 34.2K
12:21 33,721.39 33,721.39 33,715.47 33,715.47 502.6K
12:22 33,717.73 33,723.99 33,691.01 33,691.01 1,679.6K
12:23 33,694.05 33,694.05 33,687.00 33,687.57 111.2K
12:24 33,687.57 33,687.57 33,683.35 33,685.32 292.6K
12:25 33,680.23 33,682.20 33,680.23 33,680.23 431.0K
12:26 33,682.20 33,682.20 33,680.23 33,682.20 55.1K
12:27 33,680.23 33,680.23 33,640.21 33,640.21 15,233.1K
12:28 33,642.18 33,642.18 33,640.21 33,642.18 901.3K
12:29 33,657.95 33,657.95 33,650.90 33,655.42 598.2K
12:30 33,654.31 33,654.31 33,654.31 33,654.31 118.6K
12:31 33,654.31 33,654.31 33,652.34 33,652.34 176.5K
12:32 33,652.34 33,656.70 33,645.28 33,656.70 83.5K
12:33 33,678.03 33,678.03 33,676.92 33,676.92 64.6K
12:34 33,676.92 33,676.92 33,672.98 33,672.98 72.0K
12:35 33,676.92 33,698.08 33,676.92 33,698.08 15.9K
12:36 33,700.05 33,711.08 33,700.05 33,711.08 884.7K
12:37 33,707.14 33,713.05 33,707.14 33,713.05 50.3K
12:38 33,689.93 33,695.84 33,689.93 33,695.84 280.8K
12:39 33,697.81 33,697.81 33,693.16 33,693.16 256.9K
12:40 33,693.16 33,705.69 33,693.16 33,705.69 555.9K
12:41 33,705.69 33,707.66 33,701.75 33,705.69 389.4K
12:42 33,713.57 33,734.01 33,713.57 33,734.01 1,524.4K
12:43 33,724.16 33,730.07 33,724.16 33,729.21 87.8K
12:44 33,719.36 33,723.30 33,710.39 33,710.39 464.1K
12:45 33,710.39 33,714.33 33,706.45 33,706.45 601.1K
12:46 33,706.45 33,708.17 33,697.46 33,697.46 496.3K
12:47 33,683.83 33,687.77 33,683.83 33,687.77 166.0K
12:48 33,687.77 33,687.77 33,676.37 33,676.37 65.9K
12:49 33,676.37 33,684.26 33,676.37 33,684.26 21.2K
12:50 33,684.26 33,686.23 33,684.26 33,686.23 14.1K
12:51 33,686.23 33,686.23 33,684.26 33,684.26 16.5K
12:52 33,678.34 33,684.26 33,670.46 33,670.46 1,432.8K
12:53 33,670.46 33,670.46 33,670.46 33,670.46 310.6K
12:54 33,671.88 33,671.88 33,665.97 33,670.51 425.4K
12:55 33,668.54 33,668.54 33,648.84 33,648.84 5,245.4K
12:56 33,649.12 33,650.33 33,649.12 33,649.47 1,970.6K
12:57 33,651.44 33,659.33 33,651.44 33,659.33 543.6K
12:58 33,674.29 33,676.26 33,674.29 33,676.26 133.9K
12:59 33,676.26 33,678.23 33,676.26 33,678.23 99.5K
13:00 33,678.23 33,682.17 33,674.87 33,674.87 2,753.9K
13:01 33,672.90 33,674.87 33,663.73 33,663.73 649.0K
13:02 33,670.60 33,670.60 33,670.60 33,670.60 656.4K
13:03 33,671.46 33,675.40 33,669.48 33,675.40 2,610.7K
13:04 33,683.28 33,683.28 33,683.28 33,683.28 57.3K
13:05 33,685.25 33,685.25 33,683.83 33,683.83 196.2K
13:06 33,683.83 33,683.83 33,683.83 33,683.83 21.4K
13:07 33,683.83 33,683.83 33,676.10 33,676.10 164.0K
13:08 33,676.10 33,676.10 33,670.19 33,674.42 441.8K
13:09 33,674.42 33,674.42 33,658.08 33,658.08 1,304.9K
13:10 33,662.67 33,662.67 33,648.56 33,650.25 1,790.5K
13:11 33,649.13 33,653.07 33,649.13 33,653.07 296.3K
13:12 33,652.00 33,655.11 33,648.06 33,655.11 1,348.7K
13:13 33,661.02 33,661.02 33,649.10 33,649.10 173.2K
13:14 33,649.10 33,655.01 33,647.13 33,649.10 303.9K
13:15 33,649.10 33,671.08 33,649.10 33,671.08 572.6K
13:16 33,666.01 33,666.01 33,662.07 33,662.07 17.6K
13:17 33,662.07 33,667.98 33,662.07 33,667.98 42.3K
13:18 33,667.98 33,667.98 33,665.15 33,665.15 99.5K
13:19 33,665.15 33,667.12 33,665.15 33,667.12 107.5K
13:20 33,667.12 33,667.12 33,663.18 33,667.12 28.0K
13:21 33,676.15 33,676.15 33,676.15 33,676.15 70.8K
13:22 33,676.15 33,676.15 33,667.13 33,676.15 395.5K
13:23 33,670.74 33,670.74 33,662.25 33,662.25 208.1K
13:24 33,662.25 33,663.97 33,662.25 33,663.97 99.4K
13:25 33,663.97 33,670.84 33,663.97 33,670.84 179.4K
13:26 33,670.84 33,672.81 33,663.97 33,663.97 254.0K
13:27 33,663.97 33,669.98 33,662.25 33,669.98 284.2K
13:28 33,669.98 33,673.92 33,669.98 33,673.92 126.8K
13:29 33,673.92 33,673.92 33,669.98 33,671.95 15.2K
13:30 33,669.98 33,669.98 33,662.10 33,662.10 1,035.1K
13:31 33,652.25 33,652.25 33,640.42 33,640.42 7,027.6K
13:32 33,648.30 33,648.30 33,642.39 33,646.33 226.8K
13:33 33,646.33 33,646.33 33,638.70 33,638.70 581.3K
13:34 33,640.67 33,645.76 33,635.89 33,635.89 222.4K
13:35 33,637.87 33,637.87 33,627.41 33,627.41 1,455.8K
13:36 33,627.41 33,633.32 33,627.41 33,633.32 49.2K
13:37 33,627.41 33,632.18 33,624.93 33,624.93 133.8K
13:38 33,624.93 33,624.93 33,611.97 33,611.97 324.7K
13:39 33,611.97 33,618.16 33,611.97 33,618.16 37.0K
13:40 33,612.24 33,612.24 33,612.24 33,612.24 442.9K
13:41 33,611.11 33,618.99 33,605.20 33,618.99 4,121.4K
13:42 33,616.18 33,620.13 33,616.18 33,620.13 99.6K
13:43 33,617.55 33,623.46 33,617.55 33,623.46 88.5K
13:44 33,627.40 33,631.34 33,627.40 33,629.37 140.8K
13:45 33,631.34 33,631.34 33,627.40 33,627.40 640.6K
13:46 33,621.49 33,623.46 33,621.49 33,621.49 253.3K
13:47 33,620.63 33,620.63 33,608.98 33,608.98 53.6K
13:48 33,608.98 33,608.98 33,605.88 33,605.88 504.9K
13:49 33,607.85 33,608.96 33,607.85 33,608.96 176.9K
13:50 33,608.96 33,612.04 33,608.10 33,611.79 509.4K
13:51 33,611.79 33,615.73 33,611.79 33,614.01 66.6K
13:52 33,617.95 33,622.75 33,617.95 33,622.75 397.6K
13:53 33,622.75 33,645.88 33,622.75 33,645.88 145.3K
13:54 33,641.94 33,648.14 33,641.94 33,648.14 704.7K
13:55 33,650.11 33,650.96 33,629.80 33,650.96 251.5K
13:56 33,645.04 33,645.04 33,630.08 33,630.08 195.5K
13:57 33,630.08 33,630.08 33,629.22 33,629.22 184.4K
13:58 33,630.08 33,640.79 33,630.08 33,631.19 3,643.4K
13:59 33,631.19 33,637.11 33,631.19 33,637.11 144.8K
14:00 33,637.11 33,637.11 33,629.22 33,629.22 140.9K
14:01 33,635.13 33,635.13 33,629.98 33,629.98 511.6K
14:02 33,631.95 33,631.95 33,631.95 33,631.95 21.1K
14:03 33,631.95 33,649.69 33,631.95 33,649.69 380.9K
14:04 33,645.75 33,646.71 33,639.84 33,646.71 42.8K
14:05 33,646.71 33,649.28 33,635.49 33,636.35 729.0K
14:06 33,634.37 33,642.26 33,634.37 33,634.37 274.7K
14:07 33,642.26 33,642.26 33,634.37 33,634.37 204.3K
14:08 33,634.37 33,634.37 33,626.14 33,626.14 100.2K
14:09 33,624.17 33,624.17 33,622.20 33,622.20 330.9K
14:10 33,622.20 33,622.20 33,620.23 33,620.23 105.6K
14:11 33,622.20 33,622.20 33,618.26 33,622.20 234.0K
14:12 33,618.26 33,626.14 33,618.26 33,620.23 141.6K
14:13 33,620.23 33,620.23 33,618.26 33,618.26 112.6K
14:14 33,620.23 33,637.34 33,620.23 33,637.34 22.8K
14:15 33,662.96 33,662.96 33,660.14 33,662.11 1,262.6K
14:16 33,662.11 33,664.08 33,662.11 33,664.08 190.4K
14:17 33,667.01 33,670.95 33,667.01 33,668.98 120.7K
14:18 33,670.95 33,692.68 33,670.95 33,692.68 208.2K
14:19 33,692.68 33,692.68 33,688.73 33,688.73 521.8K
14:20 33,681.86 33,683.83 33,679.89 33,679.89 498.9K
14:21 33,681.86 33,681.86 33,679.89 33,679.89 107.1K
14:22 33,681.86 33,683.83 33,681.86 33,683.83 353.4K
14:23 33,685.81 33,686.42 33,684.73 33,686.42 205.9K
14:24 33,671.72 33,681.57 33,671.72 33,681.57 313.9K
14:25 33,679.60 33,679.60 33,679.60 33,679.60 698.6K
14:26 33,673.69 33,673.69 33,673.69 33,673.69 1,716.8K
14:27 33,673.69 33,673.69 33,673.69 33,673.69 63.5K
14:28 33,673.69 33,673.69 33,663.48 33,663.48 2,633.5K
14:29 33,657.57 33,661.51 33,657.57 33,661.51 126.9K
14:30 33,661.80 33,663.77 33,657.86 33,661.80 29.1K
14:31 33,644.06 33,644.06 33,632.24 33,636.18 1,999.3K
14:32 33,636.18 33,636.18 33,611.08 33,627.20 1,191.2K
14:33 33,610.47 33,616.39 33,610.47 33,616.39 175.4K
14:34 33,616.39 33,618.36 33,610.47 33,618.36 50.1K
14:35 33,639.51 33,641.48 33,613.04 33,613.04 3,948.8K
14:36 33,622.89 33,622.89 33,598.83 33,598.83 6,429.1K
14:37 33,598.83 33,604.75 33,594.89 33,604.75 526.0K
14:38 33,604.75 33,604.75 33,596.86 33,599.44 1,070.3K
14:39 33,611.26 33,615.20 33,611.26 33,615.20 407.2K
14:40 33,615.20 33,623.44 33,613.23 33,623.44 583.4K
14:41 33,623.44 33,623.44 33,617.53 33,617.53 232.7K
14:42 33,617.53 33,621.47 33,617.53 33,621.47 1,200.7K
14:43 33,623.44 33,625.41 33,623.44 33,625.41 189.6K
14:44 33,625.41 33,634.01 33,624.15 33,634.01 319.7K
14:45 33,630.07 33,634.01 33,624.81 33,624.81 407.4K
14:46 33,624.81 33,630.73 33,624.81 33,630.73 316.5K
14:47 33,630.73 33,702.47 33,630.73 33,702.47 26,238.6K
14:48 33,694.59 33,694.59 33,684.74 33,690.65 607.3K
14:49 33,694.59 33,694.59 33,670.94 33,670.94 3,822.9K
14:50 33,670.94 33,680.80 33,670.94 33,680.80 42.3K
14:51 33,694.78 33,694.78 33,655.89 33,655.89 907.7K
14:52 33,655.89 33,655.89 33,651.66 33,653.63 1,018.8K
14:53 33,641.01 33,641.01 33,639.04 33,639.04 143.3K
14:54 33,637.33 33,637.89 33,635.92 33,637.89 529.6K
14:55 33,637.89 33,650.42 33,637.89 33,650.42 95.6K
14:56 33,636.62 33,636.62 33,620.86 33,622.83 3,735.8K
14:57 33,622.83 33,622.83 33,614.94 33,614.94 203.9K
14:58 33,616.91 33,616.91 33,595.24 33,595.24 2,906.4K
14:59 33,595.24 33,620.86 33,595.24 33,620.86 239.0K
15:00 33,620.86 33,620.86 33,601.15 33,611.00 660.3K
15:01 33,601.56 33,635.40 33,601.56 33,635.40 892.4K
15:02 33,624.09 33,624.09 33,618.18 33,622.12 145.1K
15:03 33,622.12 33,628.74 33,614.24 33,623.72 225.6K
15:04 33,623.72 33,623.72 33,615.83 33,615.83 815.1K
15:05 33,617.80 33,653.87 33,617.80 33,653.87 1,197.3K
15:06 33,651.90 33,651.90 33,629.08 33,629.26 605.0K
15:07 33,629.26 33,629.26 33,627.29 33,627.29 210.8K
15:08 33,625.07 33,645.13 33,621.13 33,645.13 1,688.4K
15:09 33,645.13 33,645.13 33,608.49 33,608.49 194.6K
15:10 33,610.46 33,610.46 33,603.43 33,605.40 478.3K
15:11 33,599.39 33,607.28 33,597.42 33,607.28 888.0K
15:12 33,603.33 33,603.33 33,577.35 33,577.35 810.8K
15:13 33,577.35 33,577.35 33,563.55 33,576.50 4,001.6K
15:14 33,588.33 33,590.30 33,588.33 33,590.30 38.7K
15:15 33,598.25 33,605.12 33,598.25 33,605.12 1,128.4K
15:16 33,601.18 33,619.22 33,601.18 33,611.75 184.4K
15:17 33,611.75 33,621.01 33,611.75 33,621.01 218.4K
15:18 33,621.01 33,625.30 33,621.01 33,625.30 59.6K
15:19 33,639.10 33,639.10 33,635.66 33,635.66 184.6K
15:20 33,629.75 33,642.53 33,629.75 33,642.53 34.0K
15:21 33,642.53 33,642.53 33,642.53 33,642.53 35.2K
15:22 33,638.59 33,642.53 33,638.59 33,638.59 70.3K
15:23 33,630.86 33,640.56 33,630.86 33,640.56 137.2K
15:24 33,648.47 33,648.47 33,646.50 33,647.05 1,174.6K
15:25 33,647.05 33,647.05 33,635.76 33,635.76 133.9K
15:26 33,625.91 33,625.91 33,613.89 33,613.89 310.8K
15:27 33,619.04 33,626.67 33,618.79 33,626.67 179.8K
15:28 33,620.76 33,620.76 33,606.96 33,606.96 2,052.6K
15:29 33,603.02 33,603.02 33,590.52 33,602.35 363.7K
15:30 33,592.76 33,592.76 33,592.76 33,592.76 485.9K
15:31 33,592.76 33,593.62 33,592.76 33,593.62 50.7K
15:32 33,591.65 33,593.62 33,589.68 33,589.68 598.4K
15:33 33,588.82 33,606.87 33,588.82 33,602.93 438.0K
15:34 33,606.87 33,606.87 33,602.93 33,602.93 47.0K
15:35 33,602.93 33,602.93 33,575.86 33,575.86 509.7K
15:36 33,581.77 33,581.77 33,580.64 33,580.64 53.5K
15:37 33,576.70 33,576.70 33,572.46 33,572.46 190.4K
15:38 33,578.37 33,578.37 33,572.46 33,574.44 35.3K
15:39 33,582.32 33,582.32 33,582.32 33,582.32 575.8K
15:40 33,579.75 33,585.66 33,579.75 33,579.75 143.6K
15:41 33,583.94 33,583.94 33,568.18 33,568.18 286.5K
15:42 33,568.18 33,568.18 33,568.18 33,568.18 14.0K
15:43 33,568.18 33,574.09 33,568.18 33,574.09 74.3K
15:44 33,574.09 33,574.09 33,568.18 33,568.18 63.1K
15:45 33,562.26 33,565.67 33,557.78 33,557.78 4,231.2K
15:46 33,557.78 33,559.75 33,557.78 33,557.78 392.5K
15:47 33,559.75 33,559.75 33,559.75 33,559.75 220.0K
15:48 33,551.14 33,559.02 33,551.14 33,559.02 298.8K
15:49 33,580.18 33,580.18 33,565.25 33,567.22 107.0K
15:50 33,573.13 33,573.13 33,551.14 33,551.14 236.4K
15:51 33,549.17 33,557.90 33,546.59 33,546.59 415.3K
15:52 33,554.47 33,562.35 33,554.47 33,562.35 266.5K
15:53 33,557.56 33,563.47 33,557.56 33,559.53 271.2K
15:54 33,557.56 33,561.50 33,557.56 33,560.64 65.8K
15:55 33,554.43 33,561.46 33,553.58 33,561.46 902.0K
15:56 33,561.46 33,564.07 33,557.02 33,564.07 75.8K
15:57 33,565.98 33,575.77 33,564.86 33,575.77 680.3K
15:58 33,571.22 33,571.22 33,556.91 33,556.91 17,278.0K
15:59 33,551.85 33,553.82 33,551.85 33,551.85 1,240.7K
16:00 33,551.85 33,551.85 33,528.01 33,530.88 1,425.4K
16:01 33,532.85 33,535.37 33,528.91 33,535.37 246.9K
16:02 33,535.37 33,540.75 33,535.37 33,540.75 94.7K
16:03 33,532.17 33,549.04 33,532.17 33,549.04 1,708.7K
16:04 33,548.00 33,548.00 33,528.86 33,528.86 709.0K
16:05 33,528.86 33,528.86 33,519.01 33,524.92 322.5K
16:06 33,519.01 33,543.02 33,519.01 33,541.91 2,591.5K
16:07 33,541.91 33,554.49 33,541.36 33,545.30 254.4K
16:08 33,545.30 33,545.30 33,545.30 33,545.30 63.3K
16:09 33,545.30 33,547.27 33,541.36 33,541.36 350.6K
16:10 33,541.36 33,541.36 33,540.50 33,540.50 201.0K
16:11 33,534.59 33,536.56 33,532.62 33,536.56 1,091.3K
16:12 33,540.78 33,543.89 33,540.78 33,543.89 380.5K
16:13 33,537.98 33,552.48 33,537.98 33,552.48 771.6K
16:14 33,566.28 33,566.28 33,554.61 33,554.61 649.8K
16:15 33,553.75 33,553.75 33,550.88 33,550.88 196.2K
16:16 33,550.88 33,550.88 33,548.91 33,548.91 105.2K
16:17 33,544.97 33,544.97 33,540.67 33,540.67 182.4K
16:18 33,540.67 33,549.25 33,514.80 33,528.80 859.9K
16:19 33,522.35 33,526.57 33,522.35 33,526.57 220.8K
16:20 33,526.57 33,526.57 33,517.30 33,519.27 570.4K
16:21 33,519.27 33,519.27 33,518.99 33,518.99 82.2K
16:22 33,518.99 33,524.05 33,517.01 33,524.05 854.2K
16:23 33,524.05 33,524.35 33,524.05 33,524.35 1,458.4K
16:24 33,524.35 33,524.35 33,510.55 33,510.55 1,565.7K
16:25 33,502.66 33,517.02 33,502.66 33,517.02 288.0K
16:26 33,521.01 33,521.01 33,508.85 33,508.85 54.1K
16:27 33,508.85 33,508.85 33,502.93 33,502.93 53.4K
16:28 33,502.93 33,517.69 33,502.93 33,517.69 106.7K
16:29 33,510.82 33,519.15 33,510.82 33,519.15 329.2K
16:30 33,510.82 33,510.82 33,508.85 33,509.92 270.8K
16:31 33,511.89 33,511.89 33,509.83 33,509.83 568.9K
16:32 33,511.80 33,513.77 33,511.80 33,513.77 329.5K
16:33 33,513.77 33,521.25 33,513.77 33,515.69 151.6K
16:34 33,511.75 33,515.69 33,511.75 33,515.69 217.3K
16:35 33,515.69 33,542.67 33,513.11 33,542.67 8,698.0K
16:36 33,546.62 33,546.62 33,524.77 33,524.77 301.0K
16:37 33,530.40 33,534.59 33,523.63 33,532.62 1,249.1K
16:38 33,545.43 33,554.02 33,545.43 33,554.02 120.0K
16:39 33,550.07 33,555.99 33,550.07 33,555.99 372.4K
16:40 33,555.99 33,555.99 33,548.10 33,550.37 51.5K
16:41 33,552.34 33,560.22 33,552.34 33,560.22 717.7K
16:42 33,552.34 33,552.34 33,550.37 33,550.37 372.3K
16:43 33,550.37 33,550.37 33,546.43 33,546.43 414.3K
16:44 33,548.40 33,551.48 33,548.40 33,551.48 304.5K
16:45 33,553.45 33,553.45 33,551.48 33,551.48 342.8K
16:46 33,556.18 33,577.34 33,556.18 33,577.34 1,291.4K
16:47 33,577.34 33,581.28 33,577.34 33,579.31 562.5K
16:48 33,579.31 33,579.31 33,577.34 33,577.34 949.1K
16:49 33,553.69 33,555.47 33,539.70 33,555.47 867.7K
16:50 33,554.61 33,554.89 33,554.61 33,554.89 29.1K
16:51 33,554.89 33,555.18 33,543.35 33,543.35 9,118.6K
16:52 33,508.40 33,508.40 33,500.52 33,500.52 1,209.5K
16:53 33,492.64 33,506.78 33,492.64 33,506.78 874.3K
16:54 33,514.67 33,514.67 33,514.67 33,514.67 111.3K
16:55 33,500.59 33,508.48 33,500.59 33,508.48 6,259.5K
16:56 33,514.40 33,514.40 33,512.43 33,512.43 234.1K
16:57 33,512.43 33,513.54 33,511.57 33,513.54 16.4K
16:58 33,513.54 33,513.54 33,507.63 33,507.63 210.1K
16:59 33,504.19 33,512.68 33,504.19 33,510.98 148.4K
17:00 33,504.50 33,532.33 33,504.50 33,532.33 3,562.6K
17:01 33,532.33 33,545.87 33,526.16 33,545.87 3,777.9K
17:02 33,551.78 33,559.66 33,550.92 33,559.66 32.9K
17:03 33,557.69 33,557.69 33,553.75 33,553.75 239.0K
17:04 33,553.75 33,562.90 33,547.84 33,562.90 191.6K
17:05 33,574.72 33,574.72 33,556.99 33,556.99 590.3K
17:06 33,562.19 33,566.13 33,560.21 33,560.21 403.9K
17:07 33,560.21 33,566.13 33,560.21 33,560.21 52.3K
17:08 33,566.13 33,566.13 33,541.03 33,541.03 150.1K
17:09 33,541.03 33,541.03 33,539.06 33,541.03 63.2K
17:10 33,541.03 33,541.03 33,541.03 33,541.03 337.8K
17:11 33,555.70 33,561.61 33,555.70 33,561.61 79.1K
17:12 33,561.61 33,561.61 33,553.73 33,553.73 33.5K
17:13 33,553.73 33,553.73 33,541.05 33,541.05 138.9K
17:14 33,541.05 33,546.96 33,541.05 33,546.96 49.1K
17:15 33,546.96 33,546.96 33,543.02 33,543.02 23.4K
17:16 33,544.99 33,544.99 33,527.79 33,527.79 793.9K
17:17 33,526.68 33,537.67 33,526.68 33,537.67 779.9K
17:18 33,527.81 33,534.84 33,527.81 33,534.84 210.8K
17:19 33,542.72 33,543.83 33,541.86 33,543.83 137.6K
17:20 33,543.83 33,543.83 33,540.60 33,540.60 244.4K
17:21 33,541.25 33,541.25 33,524.62 33,528.56 187.3K
17:22 33,526.57 33,526.57 33,526.57 33,526.57 15.5K
17:23 33,526.57 33,526.57 33,522.63 33,522.63 105.2K
17:24 33,522.63 33,522.63 33,514.74 33,514.74 341.8K
17:25 33,516.44 33,529.67 33,516.44 33,529.67 268.6K
17:26 33,529.67 33,529.67 33,529.67 33,529.67 92.0K
17:27 33,520.07 33,529.92 33,520.07 33,529.92 86.1K
17:28 33,529.92 33,529.92 33,528.84 33,528.84 115.9K
17:29 33,528.84 33,537.62 33,528.84 33,537.62 547.7K
17:30 33,535.65 33,535.65 33,529.48 33,529.48 92.4K
17:31 33,521.60 33,521.60 33,521.60 33,521.60 185.1K
17:32 33,519.63 33,519.63 33,505.53 33,505.53 357.7K
17:33 33,511.44 33,540.19 33,511.44 33,540.19 254.7K
17:34 33,540.19 33,540.19 33,517.06 33,517.06 31.5K
17:35 33,517.06 33,517.06 33,511.05 33,511.91 276.7K
17:36 33,504.03 33,504.03 33,502.31 33,502.31 149.6K
17:37 33,504.03 33,504.03 33,480.88 33,480.88 1,126.6K
17:38 33,480.88 33,487.64 33,480.04 33,487.64 29.3K
17:39 33,477.79 33,489.61 33,473.85 33,475.82 183.1K
17:40 33,474.96 33,474.96 33,471.02 33,471.02 875.2K
17:41 33,474.96 33,474.96 33,472.99 33,472.99 1,180.9K
17:42 33,476.93 33,476.93 33,466.27 33,466.27 811.3K
17:43 33,472.18 33,474.15 33,470.72 33,470.72 238.1K
17:44 33,472.69 33,472.69 33,471.21 33,471.21 895.7K
17:45 33,463.33 33,473.18 33,463.33 33,470.45 643.8K
17:46 33,470.45 33,473.15 33,470.45 33,473.15 1,021.1K
17:47 33,470.04 33,492.52 33,470.04 33,491.45 907.0K
17:48 33,491.95 33,501.56 33,491.95 33,501.56 1,523.6K
17:49 33,506.92 33,507.58 33,499.89 33,503.64 998.0K
17:50 33,490.73 33,501.67 33,488.76 33,501.67 290.0K
17:51 33,501.67 33,507.84 33,499.95 33,503.89 138.3K
17:52 33,509.81 33,518.29 33,507.84 33,518.29 1,526.1K
17:53 33,518.29 33,518.29 33,500.03 33,500.03 264.5K
17:54 33,500.03 33,511.70 33,500.03 33,511.70 739.9K
17:55 33,510.28 33,510.28 33,506.34 33,506.34 102.6K
17:56 33,506.34 33,532.84 33,505.77 33,528.90 59.6K
17:57 33,528.33 33,532.27 33,528.33 33,528.33 65.8K
17:58 33,557.89 33,562.99 33,557.89 33,561.02 9,165.3K
17:59 33,561.30 33,563.84 33,561.30 33,561.87 115.8K
18:00 33,561.87 33,561.87 33,529.45 33,529.45 327.0K
18:01 33,529.45 33,529.45 33,527.48 33,529.45 78.8K
18:02 33,539.30 33,539.30 33,524.90 33,524.90 1,714.2K
18:03 33,524.90 33,527.48 33,524.90 33,526.88 76.7K
18:04 33,522.93 33,529.41 33,522.93 33,529.41 175.7K
18:05 33,537.35 33,567.83 33,537.35 33,563.03 382.8K
18:06 33,561.06 33,561.06 33,519.28 33,519.28 247.7K
18:07 33,509.43 33,511.40 33,503.52 33,503.52 1,018.1K
18:08 33,503.52 33,503.52 33,502.66 33,502.66 132.5K
18:09 33,496.75 33,496.75 33,494.78 33,495.64 776.7K
18:10 33,497.61 33,498.72 33,497.61 33,498.72 104.0K
18:11 33,498.72 33,498.72 33,497.58 33,497.58 61.2K
18:12 33,513.35 33,514.21 33,513.35 33,514.21 115.5K
18:13 33,514.21 33,515.15 33,511.38 33,515.15 74.9K
18:14 33,514.86 33,518.81 33,514.86 33,518.81 21.3K
18:15 33,541.93 33,546.73 33,541.93 33,546.73 78.4K
18:16 33,555.32 33,587.46 33,555.32 33,587.46 1,002.3K
18:17 33,587.46 33,589.17 33,587.46 33,589.17 810.5K
18:18 33,591.15 33,591.15 33,586.07 33,590.01 1,749.4K
18:19 33,590.01 33,611.69 33,590.01 33,601.84 9,459.1K
18:20 33,601.84 33,601.84 33,597.89 33,600.47 228.0K
18:21 33,622.60 33,654.13 33,622.60 33,640.86 5,959.7K
18:22 33,644.80 33,644.80 33,621.91 33,621.91 862.9K
18:23 33,621.91 33,624.06 33,619.87 33,619.87 276.5K
18:24 33,619.87 33,621.84 33,619.87 33,621.84 14.1K
18:25 33,621.84 33,621.84 33,617.90 33,617.90 169.0K
18:26 33,610.84 33,622.67 33,610.84 33,622.67 78.4K
18:27 33,618.73 33,618.73 33,618.73 33,618.73 7.0K
18:28 33,618.73 33,618.73 33,616.76 33,618.73 70.5K
18:29 33,618.73 33,618.73 33,614.36 33,615.19 957.6K
18:30 33,610.39 33,610.39 33,593.18 33,593.18 632.3K
18:31 33,593.18 33,594.04 33,593.18 33,594.04 45.3K
18:32 33,599.95 33,599.95 33,599.09 33,599.09 73.2K
18:33 33,603.04 33,603.04 33,597.12 33,597.12 42.3K
18:34 33,597.98 33,597.98 33,584.19 33,584.19 623.4K
18:35 33,584.19 33,594.87 33,584.19 33,594.87 41.8K
18:36 33,612.98 33,620.89 33,612.98 33,620.89 72.2K
18:37 33,624.83 33,624.83 33,617.78 33,617.78 87.6K
18:38 33,613.83 33,623.28 33,613.83 33,623.28 47.6K
18:39 33,623.28 33,628.97 33,623.28 33,628.97 146.2K
18:40 33,619.47 33,619.47 33,619.47 33,619.47 314.3K
18:51 33,643.01 33,643.01 33,643.01 33,643.01 2,181.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし