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 33,422.11 33,422.11 33,422.11 33,422.11 0.0K
09:51 33,487.14 33,487.14 33,487.14 33,487.14 49.4K
09:52 33,487.14 33,487.14 33,487.14 33,487.14 0.0K
09:53 33,487.14 33,487.14 33,487.14 33,487.14 7.1K
09:54 33,487.14 33,487.14 33,475.31 33,475.31 28.2K
09:55 33,475.31 33,475.31 33,475.31 33,475.31 7.0K
09:56 33,475.31 33,475.31 33,475.31 33,475.31 0.0K
09:57 33,475.31 33,475.31 33,467.43 33,467.43 190.2K
09:58 33,467.43 33,467.43 33,463.49 33,463.49 239.5K
09:59 33,463.49 33,465.46 33,463.49 33,465.46 7.0K
10:00 33,465.46 33,570.62 33,465.46 33,570.62 835.3K
10:01 33,570.06 33,570.06 33,559.77 33,559.77 25.6K
10:02 33,544.00 33,571.62 33,544.00 33,571.62 1,503.1K
10:03 33,571.62 33,571.62 33,547.97 33,547.97 462.2K
10:04 33,547.97 33,550.04 33,542.37 33,542.37 862.7K
10:05 33,542.37 33,542.37 33,522.66 33,540.09 589.9K
10:06 33,539.13 33,539.13 33,531.25 33,531.25 298.0K
10:07 33,528.67 33,537.47 33,528.67 33,537.47 26.5K
10:08 33,538.04 33,541.98 33,532.08 33,538.28 279.0K
10:09 33,545.80 33,545.80 33,535.95 33,535.95 2,888.2K
10:10 33,548.08 33,548.08 33,548.08 33,548.08 72.9K
10:11 33,548.08 33,548.08 33,529.41 33,529.41 577.0K
10:12 33,529.41 33,535.32 33,529.41 33,535.32 446.1K
10:13 33,537.29 33,540.98 33,527.08 33,527.08 137.1K
10:14 33,525.11 33,525.11 33,525.11 33,525.11 7.1K
10:15 33,533.25 33,533.25 33,533.25 33,533.25 322.4K
10:16 33,537.19 33,540.75 33,536.78 33,540.75 42.4K
10:17 33,533.02 33,533.02 33,525.11 33,525.11 37.1K
10:18 33,523.14 33,526.33 33,523.14 33,526.33 54.4K
10:19 33,526.33 33,528.30 33,526.33 33,528.30 22.7K
10:20 33,528.30 33,542.02 33,515.26 33,542.02 588.0K
10:21 33,542.02 33,542.02 33,533.43 33,533.43 348.4K
10:22 33,535.40 33,537.12 33,522.34 33,524.06 817.9K
10:23 33,526.59 33,533.65 33,526.59 33,528.58 333.9K
10:24 33,497.05 33,523.30 33,497.05 33,523.30 3,310.8K
10:25 33,523.83 33,528.93 33,521.88 33,528.93 197.6K
10:26 33,528.93 33,532.87 33,528.93 33,530.90 21.2K
10:27 33,531.76 33,531.76 33,524.70 33,524.70 114.6K
10:28 33,524.70 33,524.70 33,522.99 33,522.99 57.8K
10:29 33,522.99 33,528.65 33,522.99 33,526.68 112.5K
10:30 33,519.62 33,547.79 33,519.62 33,547.79 6,417.4K
10:31 33,547.79 33,547.79 33,539.90 33,539.90 21.2K
10:32 33,533.99 33,533.99 33,533.99 33,533.99 302.3K
10:33 33,533.14 33,539.05 33,533.14 33,539.05 202.0K
10:34 33,533.39 33,535.11 33,532.00 33,532.00 851.1K
10:35 33,529.24 33,542.21 33,528.11 33,542.21 4.5K
10:36 33,532.77 33,536.14 33,532.20 33,536.14 677.9K
10:37 33,536.42 33,536.52 33,530.51 33,536.52 15.9K
10:38 33,536.52 33,536.52 33,519.35 33,519.63 314.5K
10:39 33,528.22 33,528.22 33,528.22 33,528.22 15.7K
10:40 33,528.22 33,535.95 33,520.49 33,520.49 15.7K
10:41 33,520.49 33,520.49 33,502.44 33,502.44 41.3K
10:42 33,502.44 33,502.44 33,502.44 33,502.44 0.0K
10:43 33,501.37 33,504.42 33,498.50 33,498.50 630.3K
10:44 33,502.44 33,502.44 33,498.50 33,500.47 77.6K
10:45 33,499.06 33,501.03 33,499.06 33,501.03 122.2K
10:46 33,503.90 33,503.90 33,500.80 33,500.80 212.3K
10:47 33,500.80 33,500.80 33,498.23 33,498.23 3.4K
10:48 33,505.96 33,506.24 33,505.96 33,506.24 48.7K
10:49 33,506.24 33,506.24 33,504.27 33,504.27 73.9K
10:50 33,497.22 33,499.19 33,497.22 33,499.19 19.5K
10:51 33,497.22 33,504.27 33,497.22 33,504.27 276.0K
10:52 33,509.68 33,509.68 33,498.51 33,498.51 134.1K
10:53 33,515.01 33,520.42 33,515.01 33,520.42 38.7K
10:54 33,520.42 33,523.24 33,520.42 33,523.24 277.5K
10:55 33,523.24 33,525.21 33,513.19 33,513.19 305.9K
10:56 33,506.96 33,510.90 33,506.96 33,510.90 114.8K
10:57 33,510.90 33,512.87 33,510.90 33,510.90 1,341.8K
10:58 33,510.90 33,520.75 33,510.90 33,520.75 170.0K
10:59 33,522.72 33,522.72 33,520.75 33,522.72 445.2K
11:00 33,520.75 33,523.29 33,520.75 33,521.32 3,442.4K
11:01 33,522.44 33,522.44 33,520.47 33,520.47 709.9K
11:02 33,514.56 33,518.50 33,506.68 33,506.68 1,214.1K
11:03 33,514.87 33,515.98 33,512.90 33,515.98 565.1K
11:04 33,515.98 33,523.87 33,515.98 33,523.87 233.8K
11:05 33,517.95 33,523.87 33,514.23 33,514.23 294.5K
11:06 33,516.21 33,522.12 33,516.21 33,522.12 211.9K
11:07 33,522.12 33,522.12 33,516.21 33,520.15 254.2K
11:08 33,514.23 33,522.12 33,514.23 33,522.12 197.8K
11:09 33,522.12 33,522.12 33,513.88 33,513.88 419.4K
11:10 33,514.17 33,522.05 33,514.17 33,522.05 1,762.5K
11:11 33,553.58 33,556.66 33,549.64 33,556.66 14,411.1K
11:12 33,556.66 33,560.60 33,554.69 33,560.60 914.1K
11:13 33,559.74 33,559.74 33,514.37 33,514.37 1,599.4K
11:14 33,516.34 33,517.37 33,516.34 33,517.37 481.4K
11:15 33,511.46 33,511.46 33,507.17 33,507.17 314.2K
11:16 33,507.17 33,518.23 33,506.40 33,506.40 345.9K
11:17 33,487.80 33,490.63 33,487.80 33,490.63 1,188.8K
11:18 33,490.63 33,499.50 33,490.63 33,495.56 1,008.6K
11:19 33,495.56 33,495.56 33,481.77 33,492.73 640.7K
11:20 33,492.73 33,494.70 33,477.50 33,489.33 323.3K
11:21 33,489.33 33,489.33 33,479.47 33,481.44 183.9K
11:22 33,482.27 33,482.27 33,482.27 33,482.27 215.4K
11:23 33,483.13 33,483.13 33,481.32 33,481.32 660.9K
11:24 33,488.19 33,494.70 33,488.19 33,491.31 797.2K
11:25 33,483.43 33,497.23 33,483.43 33,493.29 199.7K
11:26 33,485.40 33,497.23 33,485.40 33,497.23 217.8K
11:27 33,497.23 33,497.23 33,488.23 33,488.23 293.0K
11:28 33,496.11 33,500.06 33,496.11 33,498.09 856.6K
11:29 33,498.09 33,498.94 33,496.97 33,498.94 420.1K
11:30 33,495.00 33,495.00 33,483.20 33,483.20 2,002.8K
11:31 33,472.49 33,482.34 33,472.49 33,477.29 390.3K
11:32 33,477.29 33,477.29 33,464.76 33,476.58 325.6K
11:33 33,476.58 33,487.40 33,476.58 33,487.40 346.6K
11:34 33,480.53 33,492.95 33,480.53 33,492.95 489.8K
11:35 33,492.95 33,495.76 33,487.04 33,495.76 218.3K
11:36 33,495.76 33,498.34 33,495.76 33,498.34 177.0K
11:37 33,498.34 33,504.86 33,498.34 33,504.86 384.0K
11:38 33,504.86 33,504.86 33,501.42 33,501.42 1,037.4K
11:39 33,501.42 33,513.63 33,501.42 33,513.63 431.8K
11:40 33,512.77 33,512.77 33,491.90 33,507.61 4,274.3K
11:41 33,507.61 33,507.61 33,486.25 33,486.25 445.4K
11:42 33,484.27 33,496.44 33,484.27 33,496.44 626.7K
11:43 33,496.44 33,496.44 33,496.44 33,496.44 482.8K
11:44 33,503.92 33,505.89 33,501.34 33,501.34 833.4K
11:45 33,501.34 33,503.31 33,501.34 33,503.06 868.4K
11:46 33,505.03 33,505.03 33,501.92 33,501.92 534.2K
11:47 33,501.92 33,501.92 33,499.95 33,501.10 267.4K
11:48 33,501.10 33,503.35 33,501.10 33,503.35 206.4K
11:49 33,503.35 33,503.35 33,497.44 33,503.35 1,644.8K
11:50 33,502.22 33,502.78 33,498.84 33,502.78 322.0K
11:51 33,498.84 33,500.81 33,496.87 33,500.81 1,430.2K
11:52 33,493.79 33,503.64 33,493.79 33,501.67 1,622.4K
11:53 33,501.67 33,502.78 33,500.81 33,502.78 287.0K
11:54 33,502.78 33,502.78 33,500.81 33,502.78 305.3K
11:55 33,502.78 33,503.35 33,501.38 33,503.35 289.1K
11:56 33,503.63 33,503.63 33,498.83 33,502.78 1,092.9K
11:57 33,492.06 33,499.95 33,492.06 33,496.01 707.2K
11:58 33,496.01 33,497.98 33,496.01 33,497.98 205.4K
11:59 33,497.98 33,502.78 33,496.86 33,502.78 228.2K
12:00 33,502.78 33,502.78 33,500.81 33,500.81 1,480.3K
12:01 33,491.36 33,491.36 33,490.50 33,490.50 1,175.7K
12:02 33,490.50 33,490.50 33,488.78 33,488.78 304.2K
12:03 33,488.78 33,488.78 33,484.84 33,488.78 177.1K
12:04 33,488.78 33,488.78 33,483.77 33,487.71 258.3K
12:05 33,485.74 33,489.43 33,485.74 33,489.43 349.2K
12:06 33,483.51 33,500.59 33,483.51 33,500.59 939.6K
12:07 33,500.59 33,502.56 33,500.29 33,500.29 2,734.7K
12:08 33,500.29 33,500.29 33,500.29 33,500.29 1,434.1K
12:09 33,500.29 33,500.29 33,489.30 33,489.30 454.1K
12:10 33,489.30 33,492.38 33,488.44 33,492.38 588.9K
12:11 33,492.38 33,492.38 33,492.38 33,492.38 180.0K
12:12 33,492.38 33,492.66 33,492.38 33,492.66 986.7K
12:13 33,486.75 33,494.13 33,484.78 33,494.13 639.8K
12:14 33,488.22 33,494.13 33,488.22 33,492.16 338.2K
12:15 33,492.16 33,497.31 33,492.16 33,497.31 525.7K
12:16 33,497.31 33,498.77 33,490.86 33,490.86 787.6K
12:17 33,490.86 33,491.71 33,490.86 33,491.71 269.4K
12:18 33,491.71 33,493.68 33,491.71 33,493.68 237.1K
12:19 33,486.63 33,500.74 33,486.63 33,499.89 803.3K
12:20 33,499.89 33,499.89 33,499.04 33,499.04 538.5K
12:21 33,499.04 33,508.06 33,499.04 33,508.06 744.2K
12:22 33,505.48 33,505.48 33,497.75 33,497.75 259.4K
12:23 33,495.78 33,504.62 33,495.78 33,504.62 236.9K
12:24 33,505.48 33,505.48 33,505.48 33,505.48 675.1K
12:25 33,505.48 33,505.48 33,484.32 33,484.32 201.3K
12:26 33,484.32 33,484.32 33,482.35 33,482.35 339.9K
12:27 33,482.35 33,482.35 33,478.41 33,478.41 243.1K
12:28 33,478.41 33,480.38 33,477.85 33,477.85 280.8K
12:29 33,486.92 33,494.52 33,486.63 33,494.52 3,684.3K
12:30 33,489.98 33,489.98 33,480.31 33,484.35 471.9K
12:31 33,484.35 33,490.26 33,482.38 33,490.26 269.1K
12:32 33,488.29 33,498.45 33,488.29 33,498.45 477.6K
12:33 33,502.40 33,506.34 33,502.40 33,504.08 230.4K
12:34 33,506.05 33,506.05 33,494.66 33,494.66 205.6K
12:35 33,488.75 33,492.69 33,481.70 33,481.70 315.1K
12:36 33,479.73 33,481.70 33,477.76 33,481.70 368.2K
12:37 33,491.40 33,493.37 33,414.93 33,414.93 1,222.9K
12:38 33,414.93 33,414.93 33,410.99 33,410.99 659.8K
12:39 33,412.96 33,412.96 33,407.52 33,407.52 1,245.5K
12:40 33,421.63 33,435.73 33,407.52 33,407.52 592.2K
12:41 33,399.64 33,401.61 33,399.64 33,401.61 4,209.6K
12:42 33,409.49 33,435.73 33,409.49 33,435.73 4,976.8K
12:43 33,435.73 33,437.70 33,391.45 33,391.45 716.6K
12:44 33,395.39 33,397.71 33,384.93 33,397.71 818.0K
12:45 33,398.29 33,426.50 33,394.35 33,426.50 667.3K
12:46 33,426.50 33,426.50 33,424.53 33,424.53 602.2K
12:47 33,424.53 33,437.64 33,424.53 33,432.48 251.7K
12:48 33,432.48 33,434.46 33,432.48 33,434.46 235.8K
12:49 33,447.42 33,492.32 33,447.42 33,492.32 18,885.3K
12:50 33,498.24 33,498.24 33,488.38 33,488.38 2,202.4K
12:51 33,488.38 33,496.27 33,488.38 33,496.27 205.7K
12:52 33,496.27 33,530.32 33,496.27 33,521.88 20,503.6K
12:53 33,504.36 33,504.36 33,483.80 33,500.91 9,180.7K
12:54 33,483.17 33,489.09 33,479.23 33,479.23 4,547.4K
12:55 33,483.17 33,483.17 33,476.66 33,476.66 1,767.4K
12:56 33,484.64 33,484.64 33,476.75 33,478.73 242.4K
12:57 33,480.70 33,518.76 33,480.70 33,518.76 1,004.9K
12:58 33,516.79 33,516.79 33,516.79 33,516.79 220.5K
12:59 33,517.86 33,523.78 33,517.86 33,523.78 1,240.8K
13:00 33,525.76 33,533.64 33,523.79 33,533.64 5,375.7K
13:01 33,531.67 33,531.67 33,517.88 33,517.88 284.6K
13:02 33,529.70 33,529.70 33,517.88 33,517.88 270.3K
13:03 33,527.73 33,527.73 33,521.82 33,525.76 661.4K
13:04 33,525.76 33,533.64 33,525.76 33,533.64 1,117.7K
13:05 33,535.61 33,542.13 33,535.61 33,542.13 7,971.9K
13:06 33,548.04 33,553.96 33,548.04 33,553.96 5,389.0K
13:07 33,553.96 33,553.96 33,546.07 33,546.07 299.3K
13:08 33,551.99 33,551.99 33,540.16 33,545.72 369.5K
13:09 33,545.72 33,548.24 33,543.75 33,548.24 2,052.1K
13:10 33,538.39 33,539.60 33,509.35 33,509.35 375.7K
13:11 33,513.29 33,513.29 33,507.38 33,507.38 299.0K
13:12 33,512.53 33,512.53 33,506.62 33,506.62 176.8K
13:13 33,502.68 33,504.65 33,502.68 33,504.65 441.0K
13:14 33,506.62 33,510.56 33,502.68 33,510.56 4,983.9K
13:15 33,510.56 33,510.56 33,510.56 33,510.56 1,152.7K
13:16 33,508.59 33,510.56 33,508.59 33,510.56 370.0K
13:17 33,510.56 33,510.56 33,498.91 33,500.88 345.6K
13:18 33,498.91 33,498.91 33,496.94 33,498.91 206.3K
13:19 33,494.97 33,508.76 33,494.97 33,508.76 6,021.5K
13:20 33,510.73 33,518.64 33,510.73 33,517.04 482.6K
13:21 33,522.95 33,524.09 33,522.95 33,524.09 300.0K
13:22 33,530.00 33,531.69 33,524.09 33,531.69 552.0K
13:23 33,555.17 33,555.17 33,542.21 33,542.21 641.7K
13:24 33,538.27 33,538.27 33,534.33 33,536.04 235.7K
13:25 33,539.99 33,543.93 33,534.33 33,534.33 343.8K
13:26 33,542.21 33,570.42 33,540.24 33,570.42 304.5K
13:27 33,570.42 33,570.42 33,570.42 33,570.42 256.3K
13:28 33,570.42 33,578.05 33,570.42 33,578.05 1,025.3K
13:29 33,574.11 33,576.08 33,572.14 33,576.08 380.2K
13:30 33,568.20 33,581.99 33,568.20 33,581.13 5,304.8K
13:31 33,581.13 33,581.13 33,558.00 33,558.00 522.5K
13:32 33,558.00 33,558.00 33,558.00 33,558.00 149.6K
13:33 33,558.00 33,558.00 33,556.03 33,558.00 377.5K
13:34 33,559.97 33,567.03 33,547.38 33,547.38 519.4K
13:35 33,547.38 33,555.11 33,547.38 33,555.11 2,535.2K
13:36 33,555.11 33,555.11 33,554.83 33,554.83 249.6K
13:37 33,561.70 33,561.70 33,561.41 33,561.41 513.4K
13:38 33,559.44 33,561.41 33,559.44 33,561.41 1,228.1K
13:39 33,559.43 33,573.53 33,559.43 33,571.56 482.0K
13:40 33,573.53 33,576.66 33,573.53 33,576.66 1,747.2K
13:41 33,576.66 33,576.66 33,576.66 33,576.66 1,895.2K
13:42 33,572.11 33,578.03 33,572.11 33,578.03 1,957.0K
13:43 33,575.49 33,579.43 33,573.52 33,575.49 437.9K
13:44 33,573.52 33,579.43 33,573.52 33,579.43 256.6K
13:45 33,579.43 33,579.43 33,579.43 33,579.43 377.8K
13:46 33,579.43 33,580.28 33,578.31 33,578.31 1,518.5K
13:47 33,580.28 33,580.28 33,576.34 33,579.71 437.0K
13:48 33,579.71 33,579.71 33,577.73 33,577.73 778.6K
13:49 33,577.73 33,577.73 33,565.80 33,565.80 828.2K
13:50 33,567.78 33,567.78 33,560.72 33,560.72 1,668.9K
13:51 33,565.02 33,565.02 33,561.08 33,561.08 243.8K
13:52 33,561.08 33,561.08 33,540.98 33,540.98 2,163.1K
13:53 33,540.98 33,555.08 33,533.92 33,555.08 569.7K
13:54 33,553.11 33,556.50 33,553.11 33,556.50 1,467.9K
13:55 33,556.50 33,556.50 33,533.37 33,533.37 872.2K
13:56 33,535.34 33,562.41 33,535.34 33,562.41 8,365.2K
13:57 33,562.41 33,563.87 33,561.55 33,563.87 260.4K
13:58 33,558.72 33,560.69 33,558.72 33,558.72 352.6K
13:59 33,560.79 33,568.67 33,560.79 33,566.70 900.8K
14:00 33,568.67 33,568.67 33,546.66 33,546.66 809.6K
14:01 33,546.66 33,546.66 33,535.59 33,535.59 273.8K
14:02 33,539.54 33,541.51 33,539.54 33,539.54 199.6K
14:03 33,541.51 33,541.51 33,530.19 33,530.19 867.0K
14:04 33,534.13 33,534.13 33,523.67 33,524.25 1,267.0K
14:05 33,526.22 33,530.16 33,526.22 33,528.80 243.0K
14:06 33,528.80 33,532.74 33,528.80 33,532.74 400.0K
14:07 33,534.71 33,534.71 33,523.04 33,523.04 552.0K
14:08 33,523.04 33,534.71 33,521.07 33,534.71 634.7K
14:09 33,534.71 33,534.71 33,531.58 33,531.58 1,244.1K
14:10 33,530.44 33,532.41 33,519.88 33,519.88 932.9K
14:11 33,515.94 33,528.72 33,508.06 33,520.84 637.6K
14:12 33,524.78 33,524.78 33,518.87 33,518.87 499.3K
14:13 33,520.84 33,520.84 33,516.90 33,516.90 277.7K
14:14 33,516.90 33,520.84 33,514.93 33,514.93 526.8K
14:15 33,516.90 33,520.84 33,516.90 33,520.84 662.0K
14:16 33,520.84 33,520.84 33,518.87 33,518.87 171.8K
14:17 33,518.87 33,518.87 33,511.82 33,513.79 187.6K
14:18 33,515.76 33,515.76 33,509.85 33,509.85 315.6K
14:19 33,515.76 33,515.76 33,515.76 33,515.76 697.3K
14:20 33,515.76 33,515.76 33,493.03 33,493.03 1,824.0K
14:21 33,517.15 33,517.15 33,513.21 33,515.18 506.9K
14:22 33,517.15 33,521.09 33,517.15 33,521.09 1,417.0K
14:23 33,521.09 33,525.04 33,521.09 33,525.04 324.8K
14:24 33,532.93 33,532.93 33,527.85 33,529.82 5,681.2K
14:25 33,531.79 33,531.79 33,521.49 33,521.49 1,389.4K
14:26 33,517.55 33,517.55 33,511.81 33,511.81 1,058.5K
14:27 33,509.84 33,510.69 33,509.84 33,510.69 1,296.9K
14:28 33,512.66 33,512.66 33,508.72 33,510.69 1,739.1K
14:29 33,518.52 33,526.40 33,516.55 33,520.49 438.3K
14:30 33,524.43 33,526.40 33,524.43 33,526.40 164.0K
14:31 33,523.58 33,525.55 33,523.58 33,525.55 247.9K
14:32 33,516.96 33,516.96 33,514.99 33,516.96 357.2K
14:33 33,514.99 33,516.96 33,514.99 33,516.96 1,853.6K
14:34 33,526.40 33,526.40 33,526.40 33,526.40 294.7K
14:35 33,526.40 33,526.40 33,517.26 33,517.26 309.2K
14:36 33,517.26 33,525.85 33,517.26 33,525.85 1,341.2K
14:37 33,518.98 33,520.95 33,518.98 33,520.95 604.8K
14:38 33,520.95 33,520.95 33,513.89 33,513.89 306.3K
14:39 33,513.89 33,514.75 33,512.18 33,513.88 399.7K
14:40 33,513.88 33,513.88 33,510.19 33,510.19 366.8K
14:41 33,510.19 33,510.19 33,507.01 33,507.01 2,175.6K
14:42 33,503.07 33,511.91 33,503.07 33,511.91 230.6K
14:43 33,511.91 33,515.85 33,511.91 33,515.85 182.0K
14:44 33,510.73 33,510.73 33,506.79 33,506.79 5,083.5K
14:45 33,510.73 33,510.73 33,510.73 33,510.73 284.8K
14:46 33,504.21 33,506.19 33,504.21 33,506.19 728.6K
14:47 33,502.24 33,504.21 33,502.24 33,504.21 313.8K
14:48 33,506.19 33,520.29 33,504.21 33,520.29 557.3K
14:49 33,520.29 33,531.45 33,520.29 33,531.45 529.5K
14:50 33,527.51 33,527.51 33,517.21 33,526.91 987.5K
14:51 33,521.85 33,521.85 33,517.91 33,519.88 264.5K
14:52 33,515.94 33,515.94 33,512.00 33,512.00 847.9K
14:53 33,513.97 33,515.94 33,512.00 33,515.94 256.5K
14:54 33,510.03 33,512.00 33,508.06 33,508.06 441.9K
14:55 33,513.97 33,513.97 33,506.09 33,510.03 498.6K
14:56 33,510.03 33,512.00 33,502.15 33,502.15 747.6K
14:57 33,515.94 33,515.94 33,506.09 33,515.94 2,424.3K
14:58 33,506.09 33,515.94 33,506.09 33,515.94 235.1K
14:59 33,515.94 33,525.79 33,513.97 33,525.79 3,662.2K
15:00 33,525.79 33,525.79 33,525.79 33,525.79 192.5K
15:01 33,525.79 33,525.79 33,525.79 33,525.79 727.1K
15:02 33,523.82 33,529.74 33,523.82 33,529.74 1,434.3K
15:03 33,529.74 33,530.85 33,524.94 33,530.85 5,962.8K
15:04 33,522.97 33,522.97 33,510.80 33,510.80 7,252.3K
15:05 33,503.33 33,521.06 33,503.33 33,521.06 13,913.5K
15:06 33,523.03 33,523.03 33,515.15 33,523.03 5,608.9K
15:07 33,525.00 33,525.00 33,523.03 33,523.03 6,783.2K
15:08 33,523.03 33,523.03 33,523.03 33,523.03 585.9K
15:09 33,527.51 33,527.51 33,523.57 33,525.54 1,187.2K
15:10 33,525.54 33,525.54 33,523.57 33,523.57 328.7K
15:11 33,537.68 33,544.73 33,537.68 33,542.76 1,747.8K
15:12 33,548.67 33,548.67 33,544.44 33,544.44 12,874.9K
15:13 33,546.16 33,550.09 33,546.16 33,550.09 1,137.9K
15:14 33,550.09 33,550.09 33,547.55 33,547.55 365.6K
15:15 33,549.52 33,551.79 33,545.58 33,551.79 3,241.3K
15:16 33,553.76 33,553.76 33,549.82 33,549.82 15,236.3K
15:17 33,553.76 33,553.76 33,551.79 33,553.76 733.6K
15:18 33,551.79 33,551.89 33,549.82 33,551.89 2,830.5K
15:19 33,549.92 33,552.75 33,549.92 33,552.75 2,105.9K
15:20 33,550.78 33,550.78 33,544.61 33,544.61 722.1K
15:21 33,550.52 33,558.38 33,543.37 33,558.38 5,455.4K
15:22 33,552.47 33,558.38 33,552.47 33,558.38 614.7K
15:23 33,554.44 33,554.44 33,552.47 33,552.47 351.1K
15:24 33,550.49 33,550.49 33,548.52 33,548.52 402.5K
15:25 33,546.55 33,552.47 33,546.55 33,546.55 1,350.2K
15:26 33,546.55 33,550.49 33,518.85 33,518.85 855.4K
15:27 33,516.88 33,516.88 33,513.19 33,513.19 2,254.1K
15:28 33,515.16 33,517.13 33,511.83 33,511.83 722.3K
15:29 33,494.09 33,494.09 33,482.27 33,492.12 14,246.8K
15:30 33,495.45 33,503.44 33,493.58 33,495.55 985.6K
15:31 33,501.47 33,506.52 33,499.47 33,499.47 2,266.0K
15:32 33,495.53 33,515.23 33,495.53 33,513.26 4,550.5K
15:33 33,513.26 33,513.26 33,501.06 33,501.06 1,532.6K
15:34 33,495.14 33,495.14 33,488.09 33,488.09 199.1K
15:35 33,505.00 33,505.00 33,495.14 33,499.09 480.3K
15:36 33,490.06 33,492.03 33,480.21 33,480.21 1,391.9K
15:37 33,490.06 33,492.03 33,486.12 33,486.12 1,042.2K
15:38 33,488.09 33,490.06 33,486.12 33,490.06 692.3K
15:39 33,490.06 33,490.06 33,482.18 33,484.15 20,497.3K
15:40 33,476.27 33,478.24 33,474.30 33,474.30 798.9K
15:41 33,468.39 33,512.36 33,468.39 33,508.42 2,004.3K
15:42 33,514.33 33,530.10 33,514.33 33,530.10 6,471.0K
15:43 33,504.32 33,508.27 33,504.32 33,508.27 12,156.4K
15:44 33,506.29 33,506.29 33,496.24 33,496.24 869.6K
15:45 33,496.24 33,507.41 33,496.24 33,503.46 1,006.5K
15:46 33,507.41 33,507.41 33,505.44 33,507.41 6,049.2K
15:47 33,523.42 33,526.25 33,515.70 33,526.25 3,573.4K
15:48 33,518.37 33,520.34 33,516.40 33,520.34 4,176.9K
15:49 33,520.34 33,520.34 33,514.42 33,516.39 296.4K
15:50 33,516.39 33,516.39 33,515.53 33,515.53 225.0K
15:51 33,515.53 33,515.53 33,500.59 33,500.59 250.7K
15:52 33,506.51 33,512.96 33,504.37 33,506.34 418.5K
15:53 33,508.31 33,508.31 33,508.31 33,508.31 1,563.6K
15:54 33,512.25 33,521.95 33,512.25 33,521.95 422.2K
15:55 33,525.90 33,527.87 33,525.90 33,527.87 392.9K
15:56 33,529.84 33,533.78 33,521.95 33,533.78 872.0K
15:57 33,535.75 33,535.75 33,533.78 33,533.78 4,990.4K
15:58 33,528.88 33,528.88 33,522.97 33,528.88 5,441.8K
15:59 33,526.91 33,541.01 33,526.91 33,541.01 2,546.4K
16:00 33,542.98 33,542.98 33,533.13 33,538.03 6,271.3K
16:01 33,539.49 33,553.29 33,537.52 33,553.29 16,608.9K
16:02 33,592.70 33,624.23 33,592.70 33,620.29 43,328.1K
16:03 33,626.20 33,656.31 33,626.20 33,656.31 31,324.1K
16:04 33,681.03 33,681.03 33,659.35 33,662.44 41,875.7K
16:05 33,658.49 33,658.49 33,634.85 33,644.70 10,021.8K
16:06 33,648.64 33,648.89 33,646.92 33,648.89 9,287.9K
16:07 33,645.71 33,665.42 33,645.71 33,665.42 23,375.0K
16:08 33,661.48 33,661.48 33,641.77 33,644.57 26,779.8K
16:09 33,646.54 33,668.22 33,644.57 33,668.22 14,125.7K
16:10 33,648.20 33,658.31 33,648.20 33,658.31 8,245.6K
16:11 33,674.07 33,678.02 33,672.10 33,678.02 9,330.3K
16:12 33,679.99 33,697.72 33,679.99 33,685.90 8,568.2K
16:13 33,687.87 33,699.14 33,687.87 33,699.14 7,290.8K
16:14 33,703.08 33,714.91 33,703.08 33,714.91 20,332.4K
16:15 33,722.79 33,722.79 33,716.88 33,716.88 6,318.0K
16:16 33,716.88 33,716.88 33,679.43 33,679.43 27,770.6K
16:17 33,681.40 33,696.09 33,681.40 33,696.09 14,616.9K
16:18 33,696.09 33,725.41 33,696.09 33,725.41 36,439.6K
16:19 33,727.38 33,757.25 33,727.38 33,757.25 11,834.2K
16:20 33,763.16 33,763.16 33,725.44 33,725.44 25,879.4K
16:21 33,729.38 33,731.35 33,721.49 33,725.44 4,262.8K
16:22 33,717.55 33,743.52 33,717.55 33,743.52 5,776.4K
16:23 33,743.52 33,750.58 33,740.72 33,740.72 4,019.7K
16:24 33,737.89 33,739.86 33,721.83 33,735.63 7,072.6K
16:25 33,725.77 33,725.77 33,719.86 33,719.86 5,625.3K
16:26 33,727.74 33,735.34 33,722.66 33,735.34 6,156.8K
16:27 33,719.58 33,721.55 33,719.58 33,721.55 22,850.6K
16:28 33,719.58 33,731.40 33,719.58 33,731.40 2,847.2K
16:29 33,735.34 33,739.28 33,735.34 33,739.28 4,125.2K
16:30 33,743.23 33,747.17 33,739.28 33,739.28 5,926.2K
16:31 33,743.23 33,744.34 33,742.37 33,742.37 4,429.2K
16:32 33,742.37 33,758.13 33,742.37 33,758.13 5,195.6K
16:33 33,760.10 33,766.02 33,760.10 33,766.02 5,251.6K
16:34 33,785.19 33,785.19 33,769.11 33,769.11 8,606.3K
16:35 33,780.94 33,782.91 33,780.94 33,780.94 8,529.4K
16:36 33,780.94 33,792.76 33,780.94 33,792.76 9,449.3K
16:37 33,791.65 33,791.65 33,768.00 33,785.74 8,777.7K
16:38 33,790.89 33,828.66 33,790.89 33,828.64 8,369.6K
16:39 33,824.70 33,831.49 33,817.38 33,817.38 11,989.9K
16:40 33,815.41 33,815.41 33,809.50 33,813.44 6,689.3K
16:41 33,809.50 33,819.93 33,809.50 33,819.93 3,799.0K
16:42 33,823.87 33,829.79 33,821.54 33,821.54 6,161.3K
16:43 33,821.54 33,823.51 33,807.44 33,807.44 6,415.4K
16:44 33,817.29 33,817.29 33,805.47 33,805.47 8,476.7K
16:45 33,797.58 33,805.47 33,797.58 33,801.52 2,361.0K
16:46 33,803.49 33,815.32 33,803.49 33,807.44 9,777.8K
16:47 33,805.47 33,817.60 33,805.47 33,817.60 4,767.1K
16:48 33,817.60 33,822.40 33,817.60 33,818.46 6,070.7K
16:49 33,822.40 33,822.40 33,818.46 33,822.40 2,829.2K
16:50 33,820.43 33,822.40 33,814.52 33,814.52 11,545.7K
16:51 33,796.78 33,807.83 33,796.78 33,805.86 11,817.2K
16:52 33,807.83 33,807.83 33,805.86 33,807.83 3,500.5K
16:53 33,807.83 33,829.51 33,807.83 33,829.51 5,718.0K
16:54 33,829.51 33,829.51 33,825.00 33,825.00 2,156.8K
16:55 33,826.97 33,826.97 33,821.06 33,826.97 1,515.5K
16:56 33,819.09 33,821.06 33,815.15 33,821.06 2,216.5K
16:57 33,826.97 33,830.92 33,822.93 33,824.90 5,598.6K
16:58 33,824.90 33,829.43 33,824.90 33,825.49 3,568.2K
16:59 33,823.51 33,825.49 33,821.54 33,821.54 2,470.5K
17:00 33,805.78 33,805.78 33,795.93 33,795.93 7,168.0K
17:01 33,801.84 33,811.79 33,801.84 33,811.79 3,366.0K
17:02 33,809.82 33,811.79 33,809.82 33,811.79 1,848.2K
17:03 33,811.79 33,811.79 33,791.77 33,791.77 3,991.4K
17:04 33,791.77 33,791.77 33,789.80 33,789.80 4,619.3K
17:05 33,787.83 33,789.80 33,787.83 33,789.80 3,401.8K
17:06 33,789.80 33,797.68 33,789.80 33,797.68 8,942.6K
17:07 33,811.48 33,811.48 33,787.43 33,800.72 6,971.9K
17:08 33,790.87 33,802.69 33,790.87 33,802.69 6,421.0K
17:09 33,800.72 33,807.77 33,800.72 33,803.83 4,976.3K
17:10 33,801.86 33,815.65 33,801.86 33,815.65 6,202.4K
17:11 33,812.26 33,812.26 33,806.86 33,808.83 5,935.3K
17:12 33,796.05 33,796.05 33,788.16 33,788.16 2,185.5K
17:13 33,797.00 33,797.00 33,779.55 33,779.55 2,947.2K
17:14 33,779.55 33,779.55 33,775.61 33,775.61 3,585.7K
17:15 33,782.09 33,784.06 33,771.69 33,771.69 3,191.8K
17:16 33,773.66 33,773.66 33,759.68 33,760.79 1,148.7K
17:17 33,748.97 33,749.83 33,735.17 33,739.12 13,223.4K
17:18 33,735.17 33,735.17 33,725.32 33,725.32 3,847.1K
17:19 33,715.47 33,719.68 33,713.77 33,713.77 15,274.0K
17:20 33,720.54 33,720.54 33,700.83 33,702.80 3,610.1K
17:21 33,694.92 33,695.81 33,691.87 33,695.81 1,960.7K
17:22 33,699.75 33,709.61 33,699.75 33,703.70 7,050.9K
17:23 33,715.77 33,715.77 33,708.71 33,708.71 7,547.2K
17:24 33,692.95 33,707.60 33,692.95 33,707.60 9,864.7K
17:25 33,723.37 33,723.37 33,700.18 33,700.18 30,437.8K
17:26 33,693.19 33,693.19 33,674.60 33,674.60 4,725.1K
17:27 33,676.57 33,688.39 33,676.57 33,678.54 9,741.4K
17:28 33,686.42 33,686.42 33,662.47 33,668.38 1,790.3K
17:29 33,670.35 33,670.35 33,658.16 33,658.16 1,228.8K
17:30 33,664.36 33,664.36 33,598.09 33,598.09 4,206.8K
17:31 33,633.07 33,637.84 33,633.07 33,636.98 4,708.5K
17:32 33,640.92 33,640.92 33,609.39 33,609.39 23,375.4K
17:33 33,611.36 33,624.32 33,605.51 33,605.51 16,558.3K
17:34 33,614.01 33,614.01 33,591.54 33,591.54 27,563.1K
17:35 33,603.36 33,603.36 33,586.03 33,586.03 6,218.2K
17:36 33,593.92 33,609.78 33,520.07 33,520.07 4,880.8K
17:37 33,549.11 33,549.11 33,537.44 33,537.44 5,800.6K
17:38 33,539.41 33,539.41 33,537.44 33,537.44 6,943.6K
17:39 33,529.56 33,529.56 33,501.39 33,528.92 7,121.4K
17:40 33,535.97 33,543.86 33,535.97 33,543.86 7,014.5K
17:41 33,543.38 33,585.93 33,543.38 33,585.93 10,035.6K
17:42 33,586.44 33,586.44 33,545.05 33,556.27 10,882.9K
17:43 33,552.33 33,573.18 33,541.04 33,541.04 3,420.3K
17:44 33,548.92 33,548.92 33,543.01 33,546.45 2,204.0K
17:45 33,551.25 33,569.16 33,548.87 33,569.16 2,538.2K
17:46 33,577.91 33,577.91 33,568.05 33,570.02 1,592.3K
17:47 33,582.99 33,590.87 33,582.99 33,590.87 726.5K
17:48 33,590.87 33,592.84 33,581.02 33,592.84 1,021.5K
17:49 33,579.33 33,587.21 33,579.33 33,583.42 2,521.0K
17:50 33,592.45 33,599.50 33,588.34 33,588.34 3,699.8K
17:51 33,614.10 33,614.10 33,612.13 33,614.10 1,494.8K
17:52 33,616.07 33,625.92 33,612.13 33,625.92 1,498.9K
17:53 33,625.92 33,635.39 33,615.68 33,615.68 2,613.6K
17:54 33,617.65 33,627.50 33,617.65 33,625.36 2,096.5K
17:55 33,626.50 33,630.44 33,610.74 33,612.71 9,372.8K
17:56 33,595.50 33,595.50 33,578.59 33,586.47 1,570.5K
17:57 33,588.44 33,588.44 33,529.01 33,540.83 47,369.5K
17:58 33,542.80 33,548.73 33,534.94 33,544.79 2,582.7K
17:59 33,546.76 33,556.61 33,538.43 33,556.61 1,734.2K
18:00 33,562.53 33,562.53 33,541.25 33,541.25 3,512.6K
18:01 33,547.17 33,547.17 33,539.19 33,539.19 1,855.2K
18:02 33,537.21 33,537.21 33,513.59 33,513.59 3,469.7K
18:03 33,503.99 33,518.84 33,503.99 33,518.84 988.7K
18:04 33,520.56 33,520.56 33,512.18 33,514.15 1,155.9K
18:05 33,514.15 33,516.12 33,510.21 33,510.21 1,564.0K
18:06 33,513.55 33,513.55 33,497.78 33,497.78 2,036.9K
18:07 33,513.27 33,513.27 33,503.41 33,505.38 997.4K
18:08 33,512.44 33,528.20 33,512.44 33,528.20 1,042.3K
18:09 33,539.19 33,544.82 33,537.22 33,542.85 2,482.3K
18:10 33,542.85 33,556.65 33,538.91 33,556.65 2,608.8K
18:11 33,558.62 33,558.62 33,556.65 33,556.65 957.7K
18:12 33,558.62 33,564.37 33,546.12 33,561.27 2,352.0K
18:13 33,563.52 33,563.52 33,557.26 33,562.44 3,280.4K
18:14 33,546.68 33,554.83 33,544.98 33,553.14 1,741.9K
18:15 33,555.11 33,557.40 33,553.45 33,553.45 1,371.6K
18:16 33,563.31 33,563.31 33,551.48 33,551.48 888.1K
18:17 33,557.40 33,567.47 33,557.40 33,565.50 1,633.3K
18:18 33,567.47 33,567.47 33,557.31 33,557.81 2,250.9K
18:19 33,553.87 33,559.78 33,544.85 33,544.85 1,835.6K
18:20 33,564.87 33,564.87 33,560.07 33,560.07 612.4K
18:21 33,569.93 33,571.54 33,567.60 33,571.54 828.1K
18:22 33,571.54 33,571.54 33,564.49 33,567.03 697.9K
18:23 33,569.00 33,569.00 33,551.85 33,551.85 1,616.0K
18:24 33,560.84 33,560.84 33,554.93 33,554.93 1,711.3K
18:25 33,565.35 33,565.35 33,553.47 33,553.47 1,182.0K
18:26 33,556.00 33,556.00 33,541.04 33,541.04 2,747.9K
18:27 33,550.89 33,553.73 33,546.95 33,553.73 1,620.3K
18:28 33,553.73 33,556.91 33,547.82 33,547.82 1,568.0K
18:29 33,550.90 33,550.90 33,546.96 33,550.90 823.1K
18:30 33,555.98 33,555.98 33,550.90 33,552.04 2,728.4K
18:31 33,557.96 33,557.96 33,550.07 33,554.01 7,362.8K
18:32 33,555.98 33,559.03 33,555.98 33,559.03 669.0K
18:33 33,558.17 33,559.89 33,555.95 33,555.95 845.1K
18:34 33,557.92 33,593.18 33,557.92 33,581.18 2,100.2K
18:35 33,587.09 33,594.98 33,583.15 33,594.98 1,280.2K
18:36 33,586.39 33,586.39 33,550.30 33,554.00 4,041.3K
18:37 33,573.99 33,576.23 33,562.17 33,576.23 982.6K
18:38 33,576.23 33,617.75 33,576.23 33,617.75 3,481.3K
18:39 33,622.04 33,626.81 33,619.54 33,619.76 1,946.4K
18:40 33,596.11 33,596.11 33,596.11 33,596.11 1,792.2K
18:51 33,574.71 33,574.71 33,574.71 33,574.71 1,458.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし