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
09:50 33,591.77 33,591.77 33,591.77 33,591.77 119.4K
09:51 33,601.63 33,601.63 33,601.63 33,601.63 14.1K
09:52 33,601.63 33,601.63 33,587.83 33,587.83 28.1K
09:53 33,597.68 33,597.68 33,593.74 33,593.74 14.1K
09:54 33,589.80 33,589.80 33,585.86 33,587.83 428.4K
09:55 33,589.80 33,589.80 33,589.80 33,589.80 7.0K
09:56 33,589.80 33,589.80 33,583.89 33,583.89 14.0K
09:57 33,577.98 33,583.89 33,576.01 33,583.89 322.9K
09:58 33,583.89 33,583.89 33,576.01 33,576.01 105.3K
09:59 33,574.04 33,579.95 33,570.09 33,570.09 238.6K
10:00 33,570.09 33,594.12 33,570.09 33,574.90 554.1K
10:01 33,573.18 33,578.54 33,570.64 33,570.64 1,153.9K
10:02 33,568.65 33,568.65 33,524.65 33,524.65 1,370.4K
10:03 33,518.46 33,518.46 33,509.09 33,509.09 1,451.1K
10:04 33,532.86 33,532.86 33,469.24 33,469.24 436.3K
10:05 33,482.14 33,482.14 33,459.66 33,459.66 309.6K
10:06 33,432.59 33,440.57 33,389.34 33,389.34 648.2K
10:07 33,382.29 33,401.56 33,382.29 33,399.01 1,178.8K
10:08 33,473.77 33,473.77 33,462.82 33,467.90 575.2K
10:09 33,471.23 33,471.23 33,467.29 33,467.29 226.6K
10:10 33,465.32 33,465.32 33,418.84 33,418.84 331.5K
10:11 33,422.78 33,436.70 33,422.78 33,429.65 125.2K
10:12 33,426.19 33,428.16 33,426.19 33,428.16 513.2K
10:13 33,428.16 33,435.03 33,427.15 33,428.87 227.8K
10:14 33,457.08 33,466.10 33,431.98 33,466.10 1,157.0K
10:15 33,466.96 33,475.80 33,466.96 33,475.80 50.1K
10:16 33,475.80 33,475.80 33,467.31 33,467.31 70.3K
10:17 33,465.34 33,465.34 33,433.19 33,433.19 2,001.2K
10:18 33,435.16 33,439.45 33,435.16 33,438.31 431.3K
10:19 33,438.31 33,438.31 33,437.18 33,437.18 422.9K
10:20 33,437.18 33,472.44 33,437.18 33,472.44 184.8K
10:21 33,486.54 33,486.54 33,472.44 33,472.44 199.9K
10:22 33,477.85 33,497.89 33,447.66 33,497.89 693.5K
10:23 33,501.25 33,501.25 33,480.09 33,480.95 455.1K
10:24 33,481.88 33,517.75 33,481.88 33,501.77 309.2K
10:25 33,501.77 33,517.04 33,501.77 33,509.66 298.6K
10:26 33,513.35 33,513.35 33,473.27 33,473.27 815.9K
10:27 33,478.42 33,478.42 33,476.17 33,478.14 361.3K
10:28 33,480.11 33,480.11 33,452.68 33,456.62 410.3K
10:29 33,446.77 33,474.53 33,446.77 33,470.87 1,056.9K
10:30 33,476.06 33,478.03 33,476.06 33,478.03 1,113.0K
10:31 33,480.00 33,480.00 33,465.50 33,465.50 468.1K
10:32 33,465.50 33,469.44 33,439.13 33,439.13 993.8K
10:33 33,439.13 33,458.02 33,439.13 33,458.02 88.3K
10:34 33,458.02 33,460.00 33,456.05 33,456.05 540.0K
10:35 33,444.03 33,450.01 33,443.14 33,450.01 262.2K
10:36 33,450.01 33,460.51 33,450.01 33,460.51 686.6K
10:37 33,460.51 33,461.08 33,459.10 33,459.10 112.5K
10:38 33,460.51 33,469.71 33,457.71 33,469.71 742.9K
10:39 33,462.30 33,464.55 33,462.30 33,464.55 1,375.5K
10:40 33,464.55 33,466.82 33,458.94 33,458.94 109.6K
10:41 33,473.04 33,492.09 33,473.04 33,492.09 12.1K
10:42 33,492.09 33,494.66 33,492.09 33,494.66 2.5K
10:43 33,494.66 33,494.66 33,490.70 33,490.70 30.0K
10:44 33,490.70 33,490.70 33,487.27 33,489.54 70.1K
10:45 33,489.54 33,489.54 33,488.97 33,488.97 89.2K
10:46 33,469.78 33,476.83 33,469.78 33,476.83 1,182.9K
10:47 33,476.83 33,476.83 33,474.86 33,474.86 1,094.7K
10:48 33,474.86 33,477.97 33,474.86 33,477.97 154.5K
10:49 33,476.86 33,478.83 33,474.53 33,474.53 419.4K
10:50 33,473.40 33,473.40 33,472.54 33,472.54 149.3K
10:51 33,479.59 33,484.76 33,479.59 33,484.19 128.1K
10:52 33,484.19 33,486.46 33,484.19 33,486.46 1,076.0K
10:53 33,481.30 33,501.01 33,481.30 33,500.16 1,003.2K
10:54 33,500.16 33,500.16 33,500.16 33,500.16 479.0K
10:55 33,500.16 33,503.24 33,500.16 33,503.24 1,017.3K
10:56 33,507.57 33,509.97 33,507.57 33,509.97 468.7K
10:57 33,511.39 33,513.72 33,495.94 33,495.94 1,854.8K
10:58 33,517.38 33,519.10 33,514.81 33,519.10 362.9K
10:59 33,519.10 33,524.25 33,519.10 33,524.25 538.7K
11:00 33,516.37 33,516.37 33,508.64 33,508.64 71.8K
11:01 33,524.51 33,524.51 33,514.65 33,514.65 1,665.1K
11:02 33,514.10 33,514.10 33,512.13 33,512.13 276.6K
11:03 33,512.13 33,512.13 33,506.22 33,508.19 133.4K
11:04 33,500.31 33,506.22 33,500.31 33,506.22 253.2K
11:05 33,502.28 33,506.22 33,497.38 33,497.38 454.2K
11:06 33,497.38 33,497.38 33,463.81 33,463.81 40.6K
11:07 33,465.78 33,492.02 33,465.78 33,491.73 567.7K
11:08 33,489.76 33,493.71 33,489.76 33,492.34 743.4K
11:09 33,494.06 33,494.06 33,491.23 33,491.23 354.7K
11:10 33,490.37 33,490.37 33,483.60 33,483.60 298.1K
11:11 33,487.54 33,489.76 33,475.97 33,476.83 1,437.7K
11:12 33,478.80 33,480.77 33,464.10 33,464.10 347.1K
11:13 33,465.82 33,477.64 33,465.82 33,475.67 162.1K
11:14 33,463.24 33,463.24 33,459.55 33,459.55 512.4K
11:15 33,461.52 33,461.52 33,461.52 33,461.52 234.6K
11:16 33,454.47 33,474.18 33,454.47 33,474.18 752.1K
11:17 33,474.18 33,477.61 33,474.18 33,477.61 106.6K
11:18 33,477.61 33,477.61 33,477.01 33,477.01 611.8K
11:19 33,479.58 33,479.58 33,460.83 33,460.83 353.1K
11:20 33,458.26 33,462.82 33,458.26 33,462.82 88.8K
11:21 33,462.82 33,463.68 33,462.82 33,463.68 1,106.4K
11:22 33,463.68 33,463.68 33,463.68 33,463.68 126.4K
11:23 33,463.68 33,463.68 33,461.71 33,461.71 34.7K
11:24 33,461.71 33,461.71 33,457.77 33,460.81 80.4K
11:25 33,463.07 33,472.34 33,460.51 33,472.34 141.5K
11:26 33,472.34 33,472.34 33,465.29 33,469.23 1,149.8K
11:27 33,469.23 33,490.39 33,465.29 33,490.39 84.9K
11:28 33,457.40 33,457.40 33,457.40 33,457.40 45.7K
11:29 33,474.61 33,474.61 33,472.04 33,472.04 89.6K
11:30 33,472.04 33,481.48 33,472.04 33,478.65 190.7K
11:31 33,474.71 33,474.71 33,454.90 33,467.84 1,625.2K
11:32 33,469.91 33,469.91 33,442.84 33,468.46 2,560.5K
11:33 33,458.61 33,483.71 33,458.61 33,477.24 256.0K
11:34 33,467.54 33,469.51 33,459.66 33,469.51 494.1K
11:35 33,467.54 33,470.72 33,455.72 33,470.72 517.7K
11:36 33,474.66 33,474.66 33,474.66 33,474.66 140.4K
11:37 33,466.78 33,472.69 33,466.68 33,472.69 186.5K
11:38 33,472.69 33,472.69 33,466.68 33,472.69 1,036.5K
11:39 33,476.63 33,476.63 33,468.75 33,474.66 317.2K
11:40 33,478.97 33,479.83 33,478.97 33,479.83 24.9K
11:41 33,479.54 33,479.54 33,472.67 33,472.67 192.6K
11:42 33,474.64 33,474.64 33,474.64 33,474.64 30.5K
11:43 33,474.64 33,474.64 33,462.82 33,462.82 84.4K
11:44 33,466.76 33,466.76 33,460.00 33,460.00 707.1K
11:45 33,461.97 33,467.88 33,461.97 33,466.74 226.6K
11:46 33,466.74 33,466.74 33,456.88 33,462.80 694.3K
11:47 33,441.64 33,447.96 33,439.67 33,447.96 104.3K
11:48 33,442.05 33,448.51 33,442.05 33,448.51 227.4K
11:49 33,446.25 33,450.23 33,446.25 33,450.23 49.0K
11:50 33,444.85 33,446.00 33,444.85 33,445.14 302.2K
11:51 33,447.11 33,451.05 33,441.96 33,441.96 338.3K
11:52 33,443.09 33,452.95 33,443.09 33,452.95 890.3K
11:53 33,474.10 33,474.10 33,445.06 33,452.19 33.6K
11:54 33,452.19 33,453.04 33,452.19 33,453.04 0.4K
11:55 33,453.04 33,453.04 33,449.09 33,449.09 79.0K
11:56 33,470.25 33,470.25 33,470.25 33,470.25 70.5K
11:57 33,470.25 33,470.25 33,470.25 33,470.25 12.7K
11:58 33,470.25 33,470.25 33,463.73 33,463.73 82.2K
11:59 33,466.82 33,470.25 33,466.31 33,466.31 150.3K
12:00 33,456.96 33,456.96 33,456.96 33,456.96 575.7K
12:01 33,454.99 33,458.43 33,454.55 33,454.55 2,198.1K
12:02 33,456.52 33,456.52 33,430.13 33,430.13 100.0K
12:03 33,430.13 33,454.43 33,430.13 33,454.43 358.4K
12:04 33,447.38 33,447.38 33,435.55 33,435.55 1,287.4K
12:05 33,435.55 33,436.66 33,428.78 33,436.66 630.7K
12:06 33,436.66 33,436.66 33,430.75 33,430.75 1,296.2K
12:07 33,430.75 33,432.72 33,429.61 33,429.61 460.2K
12:08 33,429.61 33,429.61 33,427.64 33,427.64 40.2K
12:09 33,427.64 33,427.64 33,426.79 33,426.79 70.5K
12:10 33,426.79 33,426.79 33,398.82 33,398.82 498.1K
12:11 33,400.79 33,400.79 33,392.53 33,398.44 293.5K
12:12 33,398.44 33,402.64 33,398.44 33,402.64 787.0K
12:13 33,404.61 33,404.61 33,399.81 33,399.81 2,841.4K
12:14 33,399.81 33,403.75 33,399.81 33,403.75 40.6K
12:15 33,403.75 33,403.75 33,397.84 33,399.81 76.6K
12:16 33,399.81 33,399.81 33,359.53 33,359.53 128.1K
12:17 33,359.53 33,359.53 33,355.59 33,357.56 98.5K
12:18 33,357.56 33,362.61 33,357.56 33,362.61 296.8K
12:19 33,362.61 33,362.61 33,358.67 33,358.67 42.1K
12:20 33,358.67 33,358.67 33,358.67 33,358.67 893.2K
12:21 33,358.67 33,358.67 33,344.87 33,345.99 1,072.4K
12:22 33,344.85 33,356.68 33,344.85 33,348.79 299.2K
12:23 33,348.79 33,348.79 33,343.60 33,343.88 150.8K
12:24 33,345.85 33,345.85 33,339.05 33,341.02 190.3K
12:25 33,340.77 33,340.77 33,339.07 33,339.07 388.3K
12:26 33,339.07 33,372.61 33,339.07 33,372.61 299.7K
12:27 33,372.61 33,375.41 33,367.53 33,375.41 280.6K
12:28 33,377.37 33,377.65 33,377.37 33,377.65 8.5K
12:29 33,373.73 33,373.73 33,369.79 33,369.79 33.2K
12:30 33,369.79 33,383.30 33,369.79 33,383.30 216.8K
12:31 33,383.30 33,383.30 33,364.39 33,364.39 430.6K
12:32 33,364.39 33,378.50 33,358.48 33,378.50 61.2K
12:33 33,368.64 33,375.41 33,368.64 33,375.41 35.8K
12:34 33,369.50 33,380.47 33,369.50 33,380.47 72.4K
12:35 33,380.47 33,388.36 33,376.53 33,388.36 585.2K
12:36 33,388.36 33,390.07 33,388.36 33,390.07 5.9K
12:37 33,389.22 33,389.22 33,367.23 33,373.14 55.8K
12:38 33,373.14 33,373.71 33,367.80 33,373.71 28.2K
12:39 33,373.71 33,373.71 33,350.18 33,350.18 132.0K
12:40 33,356.10 33,378.94 33,356.10 33,378.94 310.9K
12:41 33,378.94 33,378.94 33,371.06 33,371.06 194.5K
12:42 33,371.06 33,378.94 33,371.06 33,373.03 14.0K
12:43 33,373.89 33,373.89 33,341.39 33,356.56 1,345.4K
12:44 33,348.84 33,352.06 33,348.84 33,351.20 454.3K
12:45 33,351.20 33,360.67 33,351.20 33,358.70 281.2K
12:46 33,356.73 33,356.73 33,352.78 33,352.78 147.3K
12:47 33,352.78 33,358.54 33,350.81 33,358.54 111.8K
12:48 33,364.45 33,368.40 33,364.45 33,364.45 43.7K
12:49 33,355.01 33,367.57 33,351.07 33,367.57 167.4K
12:50 33,367.57 33,375.45 33,365.20 33,365.20 198.2K
12:51 33,367.17 33,367.43 33,366.32 33,367.43 59.7K
12:52 33,367.43 33,374.60 33,367.43 33,374.60 102.5K
12:53 33,374.60 33,375.68 33,367.79 33,367.79 399.5K
12:54 33,375.68 33,379.98 33,375.68 33,378.01 987.7K
12:55 33,356.85 33,379.98 33,356.85 33,379.98 410.3K
12:56 33,380.83 33,380.83 33,380.83 33,380.83 9.0K
12:57 33,378.86 33,380.83 33,378.86 33,380.83 301.8K
12:58 33,380.83 33,380.83 33,380.83 33,380.83 278.8K
12:59 33,380.83 33,386.59 33,380.83 33,386.59 54.3K
13:00 33,386.59 33,387.48 33,385.51 33,387.48 24.6K
13:01 33,387.48 33,387.48 33,378.64 33,378.64 101.4K
13:02 33,380.61 33,380.61 33,378.64 33,378.64 254.2K
13:03 33,378.64 33,379.76 33,377.78 33,379.76 198.1K
13:04 33,375.81 33,375.81 33,361.71 33,362.82 125.6K
13:05 33,363.68 33,363.68 33,349.86 33,349.86 470.1K
13:06 33,349.86 33,349.86 33,346.74 33,347.60 75.2K
13:07 33,338.99 33,340.96 33,338.99 33,340.96 182.3K
13:08 33,345.76 33,359.87 33,345.76 33,355.10 534.5K
13:09 33,355.10 33,355.10 33,355.10 33,355.10 36.8K
13:10 33,359.04 33,360.17 33,356.23 33,356.23 309.4K
13:11 33,356.23 33,377.47 33,356.23 33,373.53 568.7K
13:12 33,373.24 33,373.24 33,371.27 33,371.27 52.7K
13:13 33,381.49 33,384.62 33,376.44 33,384.62 114.4K
13:14 33,377.75 33,377.75 33,367.59 33,372.49 71.1K
13:15 33,372.49 33,372.49 33,351.34 33,364.30 98.7K
13:16 33,366.02 33,376.41 33,366.02 33,376.41 500.1K
13:17 33,376.41 33,390.25 33,376.41 33,390.25 374.1K
13:18 33,392.18 33,392.18 33,386.52 33,388.50 1,074.4K
13:19 33,388.50 33,394.51 33,388.50 33,394.51 270.3K
13:20 33,394.51 33,394.51 33,394.51 33,394.51 189.4K
13:21 33,394.51 33,394.51 33,394.51 33,394.51 131.8K
13:22 33,394.51 33,394.51 33,394.51 33,394.51 28.9K
13:23 33,393.37 33,393.37 33,391.40 33,391.40 21.3K
13:24 33,391.40 33,393.37 33,391.40 33,391.40 77.1K
13:25 33,391.40 33,393.37 33,391.40 33,393.37 78.0K
13:26 33,386.32 33,386.32 33,377.30 33,377.30 983.9K
13:27 33,377.30 33,393.66 33,377.30 33,393.66 92.8K
13:28 33,391.69 33,391.69 33,385.77 33,385.77 504.9K
13:29 33,391.69 33,393.66 33,391.69 33,392.80 443.5K
13:30 33,392.80 33,395.06 33,392.80 33,392.81 659.7K
13:31 33,392.81 33,392.81 33,385.94 33,391.95 127.4K
13:32 33,391.95 33,391.95 33,391.95 33,391.95 7.2K
13:33 33,393.67 33,393.67 33,391.95 33,391.95 115.2K
13:34 33,388.28 33,392.22 33,388.28 33,392.22 1,396.6K
13:35 33,384.24 33,387.91 33,384.24 33,387.91 166.3K
13:36 33,387.91 33,387.91 33,385.94 33,385.94 21.0K
13:37 33,383.97 33,385.94 33,383.97 33,385.94 21.0K
13:38 33,385.94 33,385.94 33,382.27 33,382.27 128.7K
13:39 33,382.27 33,391.97 33,370.13 33,391.97 204.6K
13:40 33,391.97 33,391.97 33,381.16 33,381.16 60.1K
13:41 33,379.19 33,379.19 33,358.03 33,364.90 199.4K
13:42 33,359.10 33,388.15 33,359.10 33,388.15 844.9K
13:43 33,386.17 33,387.01 33,381.10 33,387.01 169.6K
13:44 33,387.01 33,387.01 33,385.43 33,385.43 62.8K
13:45 33,387.36 33,387.36 33,383.42 33,383.42 214.9K
13:46 33,387.36 33,387.36 33,374.68 33,374.68 170.6K
13:47 33,382.56 33,385.95 33,382.56 33,385.95 63.3K
13:48 33,385.95 33,387.92 33,382.01 33,382.01 84.1K
13:49 33,382.01 33,385.95 33,382.01 33,385.95 14.0K
13:50 33,380.87 33,386.78 33,380.87 33,385.08 80.3K
13:51 33,385.08 33,385.08 33,377.19 33,382.25 326.2K
13:52 33,382.25 33,385.08 33,382.25 33,383.11 556.5K
13:53 33,383.11 33,383.11 33,383.11 33,383.11 0.0K
13:54 33,383.11 33,383.11 33,383.11 33,383.11 7.0K
13:55 33,385.08 33,385.08 33,383.11 33,385.08 517.2K
13:56 33,385.08 33,385.08 33,383.11 33,383.11 49.1K
13:57 33,385.08 33,385.08 33,371.45 33,373.42 101.7K
13:58 33,373.42 33,373.42 33,366.65 33,366.65 14.8K
13:59 33,366.65 33,366.65 33,366.65 33,366.65 5.0K
14:00 33,366.65 33,366.65 33,358.75 33,366.07 111.2K
14:01 33,366.07 33,366.07 33,348.33 33,358.18 1,079.0K
14:02 33,358.18 33,358.18 33,358.18 33,358.18 8.7K
14:03 33,345.22 33,349.17 33,344.37 33,349.17 83.3K
14:04 33,347.20 33,347.20 33,331.12 33,337.03 190.4K
14:05 33,337.03 33,341.54 33,337.03 33,341.54 27.0K
14:06 33,341.54 33,350.57 33,341.54 33,346.63 111.2K
14:07 33,346.63 33,349.15 33,346.63 33,349.15 22.4K
14:08 33,349.15 33,352.26 33,349.15 33,352.26 107.8K
14:09 33,346.35 33,346.35 33,346.35 33,346.35 48.4K
14:10 33,346.35 33,346.35 33,346.35 33,346.35 21.0K
14:11 33,346.35 33,350.29 33,346.35 33,350.29 308.4K
14:12 33,346.35 33,349.18 33,346.35 33,349.18 141.8K
14:13 33,358.86 33,358.86 33,349.83 33,349.83 528.1K
14:14 33,349.83 33,349.83 33,348.98 33,348.98 39.6K
14:15 33,356.03 33,356.03 33,347.27 33,347.27 158.3K
14:16 33,351.22 33,352.33 33,349.25 33,352.33 152.9K
14:17 33,352.33 33,352.33 33,352.33 33,352.33 22.0K
14:18 33,352.33 33,352.33 33,348.66 33,348.66 78.1K
14:19 33,336.58 33,350.03 33,326.90 33,350.03 594.0K
14:20 33,355.94 33,355.94 33,346.34 33,346.34 163.1K
14:21 33,352.25 33,354.22 33,342.40 33,342.40 1,205.0K
14:22 33,342.40 33,348.31 33,342.40 33,348.31 84.1K
14:23 33,346.34 33,346.34 33,345.48 33,345.48 136.7K
14:24 33,342.37 33,342.37 33,340.40 33,342.37 414.3K
14:25 33,342.37 33,342.37 33,342.37 33,342.37 133.1K
14:26 33,342.37 33,360.56 33,342.37 33,360.56 157.3K
14:27 33,358.59 33,358.59 33,352.68 33,352.68 777.6K
14:28 33,362.53 33,366.47 33,362.53 33,366.47 64.6K
14:29 33,370.70 33,370.70 33,370.70 33,370.70 506.7K
14:30 33,366.05 33,368.02 33,360.97 33,360.97 565.9K
14:31 33,360.97 33,368.09 33,360.97 33,366.12 165.3K
14:32 33,366.12 33,366.12 33,359.07 33,359.07 107.0K
14:33 33,359.07 33,359.07 33,353.16 33,353.16 171.6K
14:34 33,344.14 33,350.05 33,344.14 33,344.14 206.3K
14:35 33,344.14 33,344.14 33,336.41 33,336.41 2.4K
14:36 33,336.41 33,340.35 33,336.41 33,340.35 84.4K
14:37 33,340.35 33,347.40 33,338.38 33,347.40 113.1K
14:38 33,343.46 33,347.40 33,343.46 33,347.40 67.6K
14:39 33,350.84 33,350.84 33,348.87 33,348.87 99.0K
14:40 33,348.87 33,348.87 33,348.87 33,348.87 35.1K
14:41 33,350.84 33,350.84 33,347.15 33,347.15 183.1K
14:42 33,347.15 33,347.15 33,345.18 33,347.15 1,107.9K
14:43 33,348.27 33,376.77 33,348.27 33,376.77 1,152.3K
14:44 33,374.80 33,380.71 33,374.80 33,380.71 105.2K
14:45 33,380.71 33,380.71 33,378.48 33,378.48 43.7K
14:46 33,364.50 33,364.50 33,361.45 33,361.45 89.3K
14:47 33,370.48 33,374.42 33,370.48 33,374.42 1,088.7K
14:48 33,374.42 33,374.42 33,372.70 33,372.70 398.9K
14:49 33,372.70 33,372.70 33,372.70 33,372.70 77.2K
14:50 33,369.58 33,369.58 33,365.64 33,365.64 109.9K
14:51 33,362.41 33,368.07 33,362.41 33,368.07 79.2K
14:52 33,368.07 33,368.07 33,366.36 33,366.36 450.7K
14:53 33,368.33 33,368.62 33,366.36 33,368.62 142.2K
14:54 33,368.62 33,370.59 33,368.62 33,370.59 50.7K
14:55 33,368.62 33,370.34 33,368.62 33,370.34 28.9K
14:56 33,370.34 33,370.34 33,370.34 33,370.34 743.7K
14:57 33,370.34 33,370.34 33,366.40 33,366.40 778.7K
14:58 33,366.40 33,366.40 33,366.40 33,366.40 0.0K
14:59 33,371.45 33,371.45 33,365.54 33,365.54 105.7K
15:00 33,364.68 33,364.68 33,354.83 33,354.83 149.6K
15:01 33,354.83 33,361.60 33,354.83 33,361.60 49.9K
15:02 33,355.69 33,369.79 33,355.69 33,357.66 55.7K
15:03 33,371.45 33,385.56 33,371.45 33,383.57 740.0K
15:04 33,381.60 33,381.60 33,378.52 33,378.52 23.1K
15:05 33,378.52 33,380.49 33,378.52 33,380.49 50.0K
15:06 33,382.46 33,384.43 33,382.46 33,384.43 84.2K
15:07 33,382.46 33,387.87 33,382.46 33,387.87 55.3K
15:08 33,385.90 33,396.89 33,385.90 33,396.89 37.1K
15:09 33,396.89 33,398.59 33,396.89 33,398.31 253.6K
15:10 33,398.31 33,398.31 33,392.62 33,392.62 17.5K
15:11 33,394.59 33,394.59 33,392.62 33,394.59 351.0K
15:12 33,394.59 33,394.59 33,392.62 33,394.59 63.2K
15:13 33,384.89 33,384.89 33,380.95 33,384.38 234.7K
15:14 33,380.44 33,380.44 33,374.53 33,374.53 42.9K
15:15 33,374.53 33,374.53 33,374.53 33,374.53 1.7K
15:16 33,374.53 33,374.53 33,374.53 33,374.53 4.0K
15:17 33,374.53 33,374.53 33,371.95 33,371.95 5.9K
15:18 33,371.95 33,382.09 33,371.95 33,376.18 211.6K
15:19 33,376.18 33,380.12 33,369.41 33,369.41 358.5K
15:20 33,369.41 33,369.41 33,369.41 33,369.41 0.0K
15:21 33,377.29 33,382.67 33,377.29 33,382.67 106.2K
15:22 33,382.67 33,382.67 33,382.67 33,382.67 7.2K
15:23 33,382.67 33,382.67 33,381.24 33,381.24 109.2K
15:24 33,379.27 33,379.27 33,379.27 33,379.27 85.2K
15:25 33,379.27 33,381.24 33,379.27 33,381.24 7.0K
15:26 33,381.24 33,381.24 33,379.27 33,379.27 43.5K
15:27 33,373.36 33,375.33 33,373.36 33,375.33 144.4K
15:28 33,377.30 33,377.30 33,352.02 33,352.02 408.2K
15:29 33,352.02 33,353.99 33,350.91 33,350.91 52.4K
15:30 33,350.91 33,350.91 33,350.91 33,350.91 0.2K
15:31 33,352.02 33,352.88 33,351.81 33,351.81 157.0K
15:32 33,351.81 33,355.75 33,351.81 33,355.75 28.1K
15:33 33,355.75 33,355.75 33,351.81 33,351.81 29.8K
15:34 33,351.81 33,353.78 33,351.81 33,353.78 14.0K
15:35 33,353.78 33,353.78 33,350.95 33,350.95 14.3K
15:36 33,352.08 33,352.08 33,348.14 33,351.53 64.9K
15:37 33,351.53 33,351.53 33,349.56 33,351.53 84.1K
15:38 33,351.53 33,373.54 33,351.53 33,373.54 102.6K
15:39 33,370.71 33,370.71 33,368.74 33,368.74 82.1K
15:40 33,366.77 33,366.77 33,365.66 33,365.66 58.6K
15:41 33,369.60 33,370.16 33,368.19 33,370.16 197.7K
15:42 33,370.16 33,372.13 33,370.16 33,372.13 52.6K
15:43 33,370.16 33,370.16 33,368.19 33,368.19 49.1K
15:44 33,368.19 33,370.16 33,368.19 33,370.16 21.0K
15:45 33,370.16 33,372.13 33,370.16 33,372.13 126.2K
15:46 33,369.30 33,371.57 33,369.30 33,371.57 741.6K
15:47 33,371.57 33,374.11 33,371.57 33,374.11 50.1K
15:48 33,372.14 33,372.14 33,366.99 33,366.99 270.7K
15:49 33,364.44 33,364.44 33,350.33 33,350.33 82.4K
15:50 33,350.33 33,352.30 33,348.01 33,348.01 640.5K
15:51 33,351.44 33,351.44 33,351.44 33,351.44 43.6K
15:52 33,367.53 33,371.47 33,360.31 33,360.31 664.3K
15:53 33,356.37 33,356.37 33,352.43 33,352.43 99.8K
15:54 33,352.43 33,358.34 33,352.43 33,358.34 7.0K
15:55 33,358.34 33,365.21 33,357.33 33,363.52 131.1K
15:56 33,363.52 33,363.52 33,361.55 33,363.52 28.8K
15:57 33,361.55 33,361.55 33,359.57 33,359.57 262.0K
15:58 33,357.60 33,361.54 33,357.60 33,361.54 329.3K
15:59 33,367.45 33,367.45 33,361.54 33,363.51 196.2K
16:00 33,365.48 33,365.48 33,355.62 33,355.62 105.1K
16:01 33,355.62 33,363.51 33,355.62 33,357.60 84.1K
16:02 33,357.60 33,362.30 33,357.60 33,362.30 128.6K
16:03 33,360.33 33,372.15 33,360.33 33,372.15 813.4K
16:04 33,370.18 33,376.09 33,370.18 33,370.18 119.3K
16:05 33,370.18 33,376.09 33,370.18 33,376.09 234.4K
16:06 33,376.09 33,376.09 33,370.18 33,376.09 147.3K
16:07 33,376.09 33,376.09 33,375.23 33,375.23 24.3K
16:08 33,379.17 33,380.03 33,378.06 33,380.03 1,006.8K
16:09 33,380.89 33,389.91 33,380.89 33,384.33 307.7K
16:10 33,400.09 33,400.09 33,395.01 33,395.01 1,840.9K
16:11 33,396.98 33,404.64 33,396.98 33,402.67 1,279.2K
16:12 33,402.67 33,402.67 33,392.37 33,392.37 37.5K
16:13 33,388.43 33,388.43 33,380.54 33,385.06 432.0K
16:14 33,381.12 33,381.12 33,371.27 33,371.27 112.3K
16:15 33,379.15 33,379.15 33,375.21 33,379.15 182.5K
16:16 33,375.21 33,377.47 33,375.21 33,377.47 120.2K
16:17 33,377.28 33,386.73 33,377.28 33,386.73 316.6K
16:18 33,386.73 33,386.73 33,380.82 33,380.82 220.7K
16:19 33,380.82 33,380.82 33,374.91 33,378.28 100.4K
16:20 33,385.33 33,385.33 33,381.39 33,385.33 219.2K
16:21 33,387.30 33,387.30 33,381.39 33,381.39 84.2K
16:22 33,381.39 33,391.25 33,381.39 33,391.25 7.0K
16:23 33,391.25 33,393.22 33,389.28 33,389.28 182.5K
16:24 33,393.22 33,393.22 33,385.33 33,387.30 148.2K
16:25 33,391.25 33,391.25 33,391.25 33,391.25 21.1K
16:26 33,391.25 33,395.22 33,391.25 33,395.22 40.2K
16:27 33,395.22 33,395.22 33,395.22 33,395.22 3.9K
16:28 33,399.16 33,399.16 33,392.29 33,395.51 43.3K
16:29 33,389.60 33,389.60 33,387.63 33,387.63 63.1K
16:30 33,387.63 33,387.63 33,387.63 33,387.63 7.0K
16:31 33,387.63 33,387.63 33,387.63 33,387.63 0.0K
16:32 33,387.63 33,395.51 33,387.63 33,395.51 533.5K
16:33 33,393.54 33,397.20 33,393.54 33,397.20 577.3K
16:34 33,397.20 33,397.20 33,397.20 33,397.20 147.8K
16:35 33,397.20 33,414.94 33,397.20 33,412.97 1,566.8K
16:36 33,407.05 33,407.05 33,394.88 33,396.85 933.0K
16:37 33,396.85 33,396.85 33,390.94 33,390.94 7.0K
16:38 33,390.94 33,396.85 33,390.94 33,396.85 98.0K
16:39 33,396.85 33,396.85 33,382.74 33,387.04 41.8K
16:40 33,387.04 33,453.18 33,387.04 33,453.18 17,134.0K
16:41 33,453.18 33,467.48 33,451.72 33,451.72 15,479.2K
16:42 33,451.72 33,451.72 33,431.15 33,431.15 147.9K
16:43 33,438.88 33,438.88 33,429.03 33,429.03 84.7K
16:44 33,434.94 33,434.94 33,434.94 33,434.94 49.3K
16:45 33,431.00 33,431.00 33,416.34 33,416.34 1,170.1K
16:46 33,418.22 33,418.22 33,410.33 33,410.33 43.8K
16:47 33,408.36 33,416.50 33,408.36 33,416.34 495.5K
16:48 33,434.08 33,434.08 33,424.23 33,424.23 852.2K
16:49 33,424.23 33,428.17 33,424.23 33,428.17 14.1K
16:50 33,428.17 33,428.17 33,407.50 33,407.50 390.4K
16:51 33,407.50 33,419.43 33,407.50 33,419.43 81.8K
16:52 33,419.43 33,419.43 33,407.60 33,407.60 1,420.1K
16:53 33,405.63 33,417.46 33,405.63 33,417.46 119.6K
16:54 33,417.46 33,417.46 33,410.33 33,410.33 23.5K
16:55 33,408.36 33,408.36 33,396.54 33,396.54 1,202.6K
16:56 33,396.54 33,400.48 33,396.54 33,400.48 9.2K
16:57 33,396.54 33,396.54 33,393.72 33,393.72 421.2K
16:58 33,393.72 33,401.89 33,393.72 33,401.89 154.1K
16:59 33,401.89 33,401.89 33,401.89 33,401.89 7.8K
17:00 33,409.77 33,449.75 33,409.77 33,449.75 1,405.2K
17:01 33,449.75 33,449.75 33,426.10 33,428.07 504.2K
17:02 33,428.07 33,433.99 33,428.07 33,433.99 28.2K
17:03 33,439.65 33,439.65 33,435.70 33,435.70 36.8K
17:04 33,434.85 33,435.41 33,434.85 33,435.41 1.0K
17:05 33,435.41 33,437.38 33,435.41 33,437.38 42.3K
17:06 33,435.41 33,437.38 33,435.41 33,437.10 42.5K
17:07 33,436.82 33,436.82 33,436.82 33,436.82 4.5K
17:08 33,437.39 33,437.39 33,433.45 33,433.45 108.4K
17:09 33,433.45 33,437.39 33,433.45 33,437.39 7.0K
17:10 33,437.39 33,441.33 33,433.45 33,441.33 199.0K
17:11 33,441.33 33,441.33 33,439.36 33,439.36 63.4K
17:12 33,439.36 33,443.30 33,439.36 33,443.30 23.5K
17:13 33,443.30 33,445.45 33,443.30 33,445.45 67.6K
17:14 33,445.45 33,445.45 33,435.60 33,435.60 528.2K
17:15 33,436.46 33,436.46 33,435.09 33,435.09 61.9K
17:16 33,434.81 33,439.32 33,434.81 33,437.35 115.4K
17:17 33,437.35 33,437.35 33,423.24 33,423.24 191.1K
17:18 33,433.82 33,433.82 33,428.68 33,428.68 198.2K
17:19 33,428.41 33,428.41 33,394.91 33,394.91 11,863.0K
17:20 33,394.91 33,394.91 33,383.09 33,383.09 400.2K
17:21 33,383.09 33,385.06 33,383.09 33,383.95 57.0K
17:22 33,383.95 33,401.68 33,383.95 33,398.85 4,288.2K
17:23 33,398.85 33,398.85 33,378.13 33,378.13 68.4K
17:24 33,374.19 33,374.19 33,372.22 33,372.22 77.3K
17:25 33,372.22 33,374.19 33,370.80 33,372.77 79.0K
17:26 33,376.72 33,376.72 33,372.77 33,372.77 14.1K
17:27 33,372.77 33,372.77 33,370.80 33,370.80 203.0K
17:28 33,370.80 33,370.80 33,366.86 33,366.86 42.1K
17:29 33,368.83 33,372.22 33,368.83 33,372.22 295.1K
17:30 33,374.80 33,388.78 33,374.80 33,386.81 147.4K
17:31 33,386.81 33,386.81 33,386.81 33,386.81 169.3K
17:32 33,386.81 33,386.81 33,386.81 33,386.81 7.0K
17:33 33,386.81 33,386.81 33,386.81 33,386.81 0.0K
17:34 33,386.81 33,386.81 33,385.96 33,385.96 261.1K
17:35 33,385.68 33,387.65 33,385.68 33,387.65 323.9K
17:36 33,391.59 33,413.27 33,391.59 33,413.27 639.5K
17:37 33,401.44 33,401.44 33,401.44 33,401.44 682.1K
17:38 33,405.38 33,405.38 33,405.38 33,405.38 49.2K
17:39 33,408.82 33,408.82 33,405.38 33,406.85 56.9K
17:40 33,403.88 33,409.39 33,399.94 33,409.39 534.0K
17:41 33,409.39 33,415.30 33,409.39 33,415.30 203.9K
17:42 33,411.86 33,411.86 33,411.86 33,411.86 0.8K
17:43 33,411.86 33,411.86 33,405.95 33,409.89 400.7K
17:44 33,409.89 33,409.89 33,405.95 33,405.95 29.8K
17:45 33,405.95 33,405.95 33,405.95 33,405.95 219.0K
17:46 33,405.95 33,407.64 33,405.67 33,407.64 61.8K
17:47 33,407.64 33,407.64 33,405.67 33,405.67 152.7K
17:48 33,407.64 33,407.64 33,405.67 33,405.67 77.3K
17:49 33,406.53 33,408.50 33,402.59 33,402.59 1,527.1K
17:50 33,388.48 33,393.03 33,388.48 33,393.03 463.4K
17:51 33,413.36 33,413.36 33,403.50 33,403.50 2,346.6K
17:52 33,410.55 33,410.55 33,410.55 33,410.55 107.1K
17:53 33,418.44 33,418.44 33,411.38 33,411.38 11.3K
17:54 33,411.38 33,411.38 33,405.47 33,405.47 105.3K
17:55 33,405.47 33,405.47 33,403.50 33,403.50 14.0K
17:56 33,381.51 33,381.51 33,379.54 33,379.54 107.0K
17:57 33,369.69 33,397.59 33,369.69 33,397.59 1,767.5K
17:58 33,405.47 33,425.18 33,405.47 33,425.18 1,651.0K
17:59 33,411.20 33,411.20 33,411.20 33,411.20 129.8K
18:00 33,411.45 33,411.45 33,407.76 33,407.76 416.5K
18:01 33,407.76 33,409.73 33,407.76 33,409.73 401.0K
18:02 33,409.73 33,409.73 33,407.76 33,407.76 22.2K
18:03 33,409.73 33,409.73 33,407.76 33,409.73 316.4K
18:04 33,409.73 33,409.73 33,409.73 33,409.73 140.9K
18:05 33,409.73 33,409.73 33,405.51 33,405.51 53.7K
18:06 33,405.51 33,405.51 33,405.51 33,405.51 78.1K
18:07 33,405.51 33,405.51 33,401.56 33,401.56 35.1K
18:08 33,391.71 33,399.59 33,391.71 33,399.59 35.1K
18:09 33,399.59 33,399.59 33,376.47 33,376.47 11.8K
18:10 33,376.47 33,376.47 33,369.44 33,369.44 199.9K
18:11 33,369.44 33,369.44 33,349.74 33,349.74 48.7K
18:12 33,376.80 33,395.38 33,376.80 33,395.38 326.8K
18:13 33,395.38 33,395.38 33,373.14 33,377.09 194.9K
18:14 33,377.09 33,379.06 33,375.12 33,379.06 21.1K
18:15 33,379.06 33,379.06 33,373.14 33,379.06 128.2K
18:16 33,378.20 33,379.92 33,378.20 33,379.92 40.8K
18:17 33,378.20 33,381.96 33,376.05 33,381.96 541.1K
18:18 33,381.96 33,381.96 33,378.02 33,378.02 91.4K
18:19 33,378.02 33,389.33 33,378.02 33,389.33 2,640.7K
18:20 33,391.31 33,394.13 33,391.31 33,394.13 45.5K
18:21 33,385.70 33,393.58 33,385.70 33,393.58 70.7K
18:22 33,393.30 33,393.30 33,393.30 33,393.30 193.3K
18:23 33,393.30 33,393.30 33,393.30 33,393.30 17.7K
18:24 33,383.38 33,389.29 33,383.38 33,389.29 419.8K
18:25 33,389.29 33,389.29 33,378.02 33,387.87 332.7K
18:26 33,387.87 33,387.87 33,387.87 33,387.87 14.1K
18:27 33,392.16 33,393.58 33,392.16 33,393.58 41.1K
18:28 33,393.58 33,393.58 33,393.58 33,393.58 196.6K
18:29 33,393.58 33,393.58 33,369.78 33,383.57 2,532.4K
18:30 33,377.56 33,377.58 33,375.61 33,375.61 208.1K
18:31 33,375.61 33,387.81 33,366.14 33,366.14 28,038.8K
18:32 33,364.17 33,364.17 33,357.18 33,358.60 6,437.6K
18:33 33,358.60 33,358.60 33,357.70 33,357.70 166.3K
18:34 33,357.70 33,358.46 33,352.55 33,352.55 308.7K
18:35 33,352.55 33,372.40 33,351.96 33,351.96 7,249.7K
18:36 33,351.96 33,372.04 33,349.99 33,372.04 52.8K
18:37 33,367.74 33,367.86 33,353.76 33,367.86 39.2K
18:38 33,367.58 33,393.49 33,367.58 33,393.49 565.7K
18:39 33,401.02 33,410.62 33,401.02 33,410.62 986.0K
18:40 33,410.62 33,410.62 33,410.62 33,410.62 0.0K
18:51 33,422.11 33,422.11 33,422.11 33,422.11 5,204.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし