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 33,637.77 33,637.77 33,549.09 33,549.09 12,336.6K
09:51 33,564.85 33,570.77 33,564.85 33,570.77 714.7K
09:52 33,570.77 33,580.62 33,570.77 33,580.62 122.8K
09:53 33,598.36 33,608.21 33,598.36 33,608.21 1,056.5K
09:54 33,620.03 33,623.98 33,616.09 33,616.09 1,977.7K
09:55 33,614.12 33,618.06 33,614.12 33,616.09 231.8K
09:56 33,616.09 33,616.09 33,586.53 33,588.50 3,019.0K
09:57 33,590.47 33,612.15 33,590.47 33,612.15 253.3K
09:58 33,612.15 33,614.12 33,612.15 33,614.12 137.5K
09:59 33,602.30 33,602.30 33,598.36 33,598.36 65.1K
10:00 33,598.36 33,605.86 33,595.43 33,603.28 746.6K
10:01 33,603.28 33,603.28 33,557.24 33,557.24 186.4K
10:02 33,564.29 33,564.29 33,528.68 33,528.68 1,469.7K
10:03 33,493.70 33,521.05 33,493.70 33,515.02 680.9K
10:04 33,517.82 33,521.65 33,509.12 33,521.65 445.2K
10:05 33,506.80 33,506.80 33,473.97 33,479.98 1,839.9K
10:06 33,481.95 33,483.83 33,479.03 33,483.83 511.2K
10:07 33,479.17 33,493.28 33,479.17 33,493.28 313.5K
10:08 33,471.60 33,487.46 33,471.60 33,487.46 1,997.9K
10:09 33,475.64 33,475.64 33,461.25 33,465.19 2,118.8K
10:10 33,461.82 33,505.48 33,461.82 33,489.13 3,636.5K
10:11 33,489.13 33,489.13 33,467.70 33,467.70 845.9K
10:12 33,464.59 33,507.61 33,464.59 33,507.61 875.0K
10:13 33,507.61 33,507.61 33,470.38 33,472.10 557.8K
10:14 33,474.36 33,516.68 33,472.39 33,516.68 997.9K
10:15 33,516.68 33,523.73 33,516.68 33,523.17 1,379.0K
10:16 33,523.17 33,523.17 33,504.14 33,504.14 964.5K
10:17 33,500.20 33,500.20 33,490.34 33,490.34 1,913.1K
10:18 33,482.46 33,507.25 33,482.46 33,507.25 6,401.7K
10:19 33,517.70 33,528.35 33,517.70 33,524.41 962.3K
10:20 33,528.35 33,528.35 33,509.91 33,509.91 1,431.1K
10:21 33,513.85 33,524.91 33,508.44 33,524.91 2,236.1K
10:22 33,516.33 33,526.59 33,514.06 33,526.59 527.5K
10:23 33,524.62 33,526.59 33,516.73 33,518.70 8,672.4K
10:24 33,518.42 33,518.42 33,492.10 33,492.10 813.4K
10:25 33,498.01 33,505.06 33,487.01 33,505.06 159.8K
10:26 33,512.18 33,512.18 33,484.76 33,484.76 426.0K
10:27 33,486.73 33,500.88 33,486.73 33,500.88 260.4K
10:28 33,500.88 33,500.88 33,490.74 33,497.81 6,931.1K
10:29 33,497.81 33,499.78 33,497.21 33,497.21 2,170.8K
10:30 33,497.21 33,497.21 33,455.75 33,455.75 4,619.5K
10:31 33,453.78 33,455.75 33,448.39 33,448.39 426.1K
10:32 33,469.55 33,471.52 33,469.55 33,471.52 2,403.6K
10:33 33,472.38 33,481.12 33,463.91 33,463.91 2,061.2K
10:34 33,467.85 33,504.92 33,467.85 33,491.29 3,885.7K
10:35 33,493.44 33,518.54 33,493.44 33,518.54 1,006.7K
10:36 33,518.54 33,524.55 33,503.40 33,503.40 170.2K
10:37 33,503.40 33,503.40 33,493.54 33,493.54 411.3K
10:38 33,501.43 33,512.74 33,501.43 33,512.74 2,043.3K
10:39 33,508.20 33,509.06 33,501.17 33,501.17 319.8K
10:40 33,505.11 33,516.11 33,505.11 33,507.15 623.5K
10:41 33,507.15 33,511.09 33,505.18 33,511.09 426.4K
10:42 33,511.09 33,511.09 33,495.55 33,496.37 696.5K
10:43 33,489.25 33,493.19 33,489.25 33,493.19 217.6K
10:44 33,489.25 33,489.25 33,484.80 33,484.80 1,558.4K
10:45 33,486.77 33,501.09 33,486.77 33,501.09 322.5K
10:46 33,497.86 33,499.83 33,497.86 33,499.83 92.3K
10:47 33,505.74 33,505.74 33,491.24 33,491.24 534.1K
10:48 33,471.54 33,475.48 33,471.54 33,473.35 1,784.5K
10:49 33,473.35 33,473.35 33,456.63 33,456.63 3,018.3K
10:50 33,458.32 33,464.58 33,458.32 33,464.58 304.1K
10:51 33,464.58 33,465.34 33,455.18 33,455.18 5,022.5K
10:52 33,471.23 33,492.38 33,459.40 33,478.58 2,741.5K
10:53 33,486.47 33,494.35 33,486.47 33,486.47 529.9K
10:54 33,486.47 33,496.96 33,486.47 33,493.02 350.9K
10:55 33,493.02 33,493.02 33,482.89 33,482.89 1,650.5K
10:56 33,484.30 33,484.30 33,441.43 33,441.43 1,326.3K
10:57 33,439.46 33,476.68 33,439.46 33,476.68 1,287.3K
10:58 33,484.57 33,484.57 33,461.68 33,461.68 191.1K
10:59 33,467.59 33,467.94 33,464.00 33,467.94 175.5K
11:00 33,468.80 33,468.80 33,452.44 33,459.50 814.7K
11:01 33,457.52 33,457.52 33,451.61 33,451.61 195.1K
11:02 33,463.75 33,463.75 33,438.65 33,438.65 3,068.2K
11:03 33,438.65 33,438.65 33,434.71 33,436.68 7,241.3K
11:04 33,434.71 33,434.71 33,433.85 33,434.16 2,900.3K
11:05 33,424.30 33,424.30 33,406.82 33,406.82 5,525.7K
11:06 33,408.03 33,408.03 33,399.48 33,401.45 3,795.8K
11:07 33,406.53 33,408.50 33,406.53 33,408.50 418.1K
11:08 33,408.50 33,414.83 33,407.10 33,410.60 1,166.3K
11:09 33,417.65 33,417.65 33,395.37 33,395.37 5,287.5K
11:10 33,402.14 33,402.14 33,395.12 33,397.09 2,613.6K
11:11 33,397.09 33,397.09 33,383.45 33,387.39 3,698.2K
11:12 33,389.36 33,402.14 33,389.36 33,402.14 2,504.8K
11:13 33,415.94 33,415.94 33,401.57 33,401.57 1,597.5K
11:14 33,401.57 33,401.57 33,399.00 33,399.00 647.3K
11:15 33,399.00 33,410.82 33,365.91 33,365.91 2,966.8K
11:16 33,363.94 33,366.77 33,363.69 33,364.80 642.6K
11:17 33,362.83 33,368.14 33,354.03 33,354.03 1,181.7K
11:18 33,350.09 33,354.03 33,350.09 33,351.78 3,580.9K
11:19 33,349.81 33,351.78 33,345.86 33,345.86 10,880.0K
11:20 33,337.98 33,349.30 33,337.98 33,349.30 586.4K
11:21 33,352.99 33,352.99 33,344.75 33,344.75 690.0K
11:22 33,348.42 33,348.42 33,339.43 33,339.68 8,699.1K
11:23 33,339.68 33,348.29 33,339.68 33,348.29 1,519.7K
11:24 33,346.32 33,356.42 33,346.32 33,354.45 706.6K
11:25 33,350.51 33,356.42 33,346.57 33,356.42 3,106.1K
11:26 33,361.51 33,361.51 33,352.76 33,352.76 3,187.4K
11:27 33,351.91 33,351.91 33,320.07 33,320.07 33,377.6K
11:28 33,284.59 33,285.88 33,267.03 33,277.71 28,467.5K
11:29 33,295.45 33,297.97 33,277.71 33,294.03 4,077.6K
11:30 33,283.32 33,283.32 33,207.50 33,207.50 25,260.7K
11:31 33,187.50 33,198.77 33,187.50 33,191.14 5,372.1K
11:32 33,197.05 33,233.09 33,197.05 33,216.47 9,908.6K
11:33 33,213.39 33,214.22 33,206.62 33,207.44 2,281.6K
11:34 33,215.33 33,220.40 33,211.39 33,220.40 3,054.9K
11:35 33,209.08 33,263.75 33,209.08 33,263.75 2,111.8K
11:36 33,263.75 33,263.75 33,231.33 33,239.53 2,976.8K
11:37 33,236.65 33,245.70 33,227.96 33,243.73 3,177.3K
11:38 33,243.73 33,294.97 33,231.91 33,294.97 9,623.8K
11:39 33,268.49 33,281.17 33,268.49 33,269.35 1,906.7K
11:40 33,267.38 33,269.35 33,255.24 33,255.24 1,973.1K
11:41 33,255.24 33,255.24 33,248.46 33,250.43 1,433.7K
11:42 33,261.90 33,269.79 33,259.93 33,259.93 593.1K
11:43 33,281.96 33,282.79 33,256.89 33,256.89 7,027.7K
11:44 33,276.60 33,301.70 33,276.60 33,291.56 1,868.1K
11:45 33,288.48 33,290.73 33,288.48 33,290.73 5,813.4K
11:46 33,300.18 33,302.15 33,300.18 33,302.15 2,101.0K
11:47 33,302.15 33,302.15 33,280.88 33,280.88 3,383.8K
11:48 33,285.66 33,291.67 33,282.83 33,282.83 1,578.5K
11:49 33,283.68 33,292.70 33,283.68 33,290.73 6,816.9K
11:50 33,288.76 33,288.76 33,274.96 33,274.96 2,288.0K
11:51 33,271.02 33,271.02 33,261.45 33,261.45 2,360.4K
11:52 33,277.22 33,282.12 33,275.25 33,277.22 899.2K
11:53 33,286.66 33,309.23 33,286.66 33,298.30 6,818.1K
11:54 33,284.50 33,284.50 33,248.16 33,248.16 5,653.0K
11:55 33,248.16 33,266.27 33,248.16 33,264.30 605.1K
11:56 33,266.27 33,266.27 33,264.30 33,264.30 1,600.9K
11:57 33,265.14 33,265.14 33,254.97 33,256.94 2,089.6K
11:58 33,264.83 33,264.83 33,250.75 33,258.24 1,385.2K
11:59 33,266.12 33,266.12 33,241.93 33,241.93 1,742.9K
12:00 33,241.93 33,244.18 33,241.93 33,244.18 795.4K
12:01 33,244.18 33,248.12 33,240.24 33,243.32 623.3K
12:02 33,262.32 33,262.32 33,239.47 33,239.47 1,162.3K
12:03 33,237.50 33,237.50 33,233.56 33,234.42 573.9K
12:04 33,253.29 33,253.29 33,243.62 33,245.59 1,376.1K
12:05 33,279.09 33,279.09 33,257.11 33,276.81 2,536.3K
12:06 33,275.67 33,299.63 33,275.67 33,299.63 1,370.3K
12:07 33,297.66 33,297.66 33,277.05 33,287.27 1,190.9K
12:08 33,288.13 33,288.70 33,274.91 33,274.91 458.5K
12:09 33,280.82 33,280.82 33,276.02 33,276.02 768.9K
12:10 33,276.59 33,276.59 33,261.69 33,261.69 702.8K
12:11 33,262.84 33,262.84 33,251.02 33,251.02 1,088.2K
12:12 33,266.78 33,266.78 33,252.99 33,252.99 468.9K
12:13 33,260.87 33,261.05 33,257.11 33,257.11 827.2K
12:14 33,261.05 33,268.93 33,261.05 33,266.96 940.4K
12:15 33,272.87 33,356.05 33,261.05 33,356.05 2,483.0K
12:16 33,348.17 33,361.97 33,347.03 33,347.03 5,266.8K
12:17 33,363.36 33,363.36 33,345.08 33,356.08 1,518.0K
12:18 33,367.19 33,368.26 33,346.59 33,352.50 1,923.7K
12:19 33,348.56 33,348.56 33,332.79 33,332.79 460.0K
12:20 33,330.82 33,338.70 33,330.82 33,330.82 1,558.3K
12:21 33,336.73 33,368.26 33,336.73 33,368.26 4,957.1K
12:22 33,362.35 33,398.13 33,362.35 33,398.13 4,621.6K
12:23 33,431.64 33,431.64 33,416.98 33,431.14 8,424.8K
12:24 33,408.84 33,408.84 33,334.16 33,334.16 2,874.2K
12:25 33,369.65 33,391.95 33,363.74 33,389.98 946.1K
12:26 33,397.86 33,419.54 33,397.86 33,419.54 2,759.2K
12:27 33,415.32 33,417.24 33,393.59 33,393.59 3,356.7K
12:28 33,395.57 33,403.45 33,395.57 33,399.51 698.5K
12:29 33,397.54 33,397.54 33,383.74 33,389.65 2,841.5K
12:30 33,395.57 33,419.21 33,391.62 33,397.54 4,173.2K
12:31 33,403.45 33,403.45 33,383.43 33,383.43 905.0K
12:32 33,375.55 33,377.52 33,351.17 33,351.17 3,623.3K
12:33 33,344.12 33,364.15 33,344.12 33,362.18 1,777.1K
12:34 33,360.21 33,362.08 33,356.17 33,356.17 884.8K
12:35 33,364.05 33,366.02 33,354.20 33,366.02 1,064.0K
12:36 33,358.14 33,382.70 33,358.14 33,375.73 506.1K
12:37 33,363.91 33,365.88 33,354.05 33,354.05 1,206.7K
12:38 33,359.96 33,359.96 33,316.72 33,316.72 1,524.0K
12:39 33,320.66 33,329.63 33,316.72 33,329.63 745.8K
12:40 33,333.57 33,341.10 33,333.57 33,341.10 477.3K
12:41 33,341.10 33,358.84 33,337.16 33,358.84 2,132.8K
12:42 33,357.18 33,367.96 33,349.17 33,360.08 1,267.3K
12:43 33,365.99 33,365.99 33,352.20 33,352.20 1,328.5K
12:44 33,350.23 33,352.57 33,344.32 33,352.57 2,661.6K
12:45 33,354.54 33,374.25 33,354.54 33,374.25 1,474.1K
12:46 33,373.96 33,373.96 33,367.44 33,367.44 886.1K
12:47 33,381.24 33,426.66 33,381.24 33,411.18 4,717.9K
12:48 33,406.64 33,444.08 33,406.64 33,419.57 3,629.9K
12:49 33,425.48 33,442.71 33,423.01 33,430.06 1,699.2K
12:50 33,416.26 33,422.46 33,416.26 33,417.41 2,108.5K
12:51 33,427.27 33,441.06 33,427.27 33,437.12 1,099.2K
12:52 33,448.94 33,467.05 33,448.94 33,467.05 1,855.2K
12:53 33,461.14 33,487.04 33,461.14 33,475.21 3,987.6K
12:54 33,477.19 33,477.19 33,452.09 33,454.06 806.2K
12:55 33,454.06 33,454.06 33,436.61 33,436.61 2,355.8K
12:56 33,438.58 33,458.01 33,438.58 33,448.16 1,636.7K
12:57 33,451.84 33,468.06 33,451.84 33,468.06 984.1K
12:58 33,466.09 33,466.09 33,452.35 33,452.35 449.1K
12:59 33,458.26 33,459.83 33,446.44 33,457.35 1,400.7K
13:00 33,460.99 33,464.93 33,460.99 33,464.58 2,936.2K
13:01 33,466.30 33,466.30 33,455.65 33,455.65 1,711.9K
13:02 33,441.82 33,450.24 33,441.82 33,448.27 1,096.5K
13:03 33,441.76 33,445.13 33,441.19 33,441.19 372.8K
13:04 33,443.16 33,443.16 33,414.43 33,418.09 1,938.2K
13:05 33,410.20 33,412.00 33,404.29 33,412.00 1,016.9K
13:06 33,414.99 33,419.49 33,411.61 33,411.61 643.8K
13:07 33,411.61 33,428.50 33,411.61 33,428.50 497.6K
13:08 33,428.50 33,428.50 33,410.19 33,419.19 1,579.4K
13:09 33,430.18 33,430.18 33,415.96 33,415.96 2,376.4K
13:10 33,419.90 33,419.90 33,412.30 33,412.30 1,668.7K
13:11 33,412.02 33,446.74 33,407.23 33,446.74 3,922.4K
13:12 33,444.77 33,444.77 33,429.01 33,429.01 2,039.8K
13:13 33,419.76 33,419.76 33,415.79 33,415.79 561.9K
13:14 33,419.73 33,421.15 33,413.26 33,413.26 926.9K
13:15 33,423.12 33,423.12 33,419.43 33,421.40 798.1K
13:16 33,419.43 33,419.43 33,411.55 33,414.63 421.2K
13:17 33,418.57 33,418.57 33,408.70 33,408.70 587.5K
13:18 33,403.55 33,411.43 33,403.55 33,410.60 397.8K
13:19 33,410.60 33,416.52 33,410.60 33,411.72 556.3K
13:20 33,415.66 33,415.66 33,378.73 33,378.73 1,044.3K
13:21 33,384.64 33,384.64 33,376.20 33,376.20 714.1K
13:22 33,380.14 33,382.11 33,375.09 33,375.09 1,810.6K
13:23 33,379.03 33,412.36 33,379.03 33,412.36 1,455.9K
13:24 33,408.42 33,412.36 33,408.42 33,408.42 510.6K
13:25 33,408.42 33,410.04 33,399.32 33,399.32 1,114.1K
13:26 33,417.06 33,417.06 33,406.09 33,406.09 1,395.9K
13:27 33,412.01 33,412.01 33,404.12 33,404.12 518.5K
13:28 33,404.12 33,437.62 33,404.12 33,437.62 3,152.6K
13:29 33,427.77 33,432.25 33,420.43 33,420.43 1,965.0K
13:30 33,434.22 33,434.81 33,416.49 33,434.81 1,335.8K
13:31 33,442.99 33,442.99 33,429.20 33,430.60 425.4K
13:32 33,439.97 33,439.97 33,432.09 33,432.09 859.4K
13:33 33,432.09 33,434.91 33,432.09 33,434.91 460.9K
13:34 33,425.06 33,425.06 33,421.11 33,421.11 704.7K
13:35 33,421.11 33,421.11 33,409.19 33,409.19 655.7K
13:36 33,409.19 33,409.19 33,402.42 33,404.39 515.4K
13:37 33,406.36 33,408.33 33,385.20 33,385.20 394.7K
13:38 33,400.14 33,421.92 33,400.14 33,421.92 1,081.0K
13:39 33,429.80 33,431.77 33,423.89 33,423.89 1,167.3K
13:40 33,424.24 33,470.93 33,424.24 33,470.93 539.4K
13:41 33,468.96 33,468.96 33,463.05 33,466.99 3,266.9K
13:42 33,466.99 33,466.99 33,458.85 33,465.72 781.6K
13:43 33,461.78 33,467.16 33,459.28 33,459.28 1,199.4K
13:44 33,461.25 33,478.99 33,461.25 33,465.19 1,571.0K
13:45 33,461.25 33,461.25 33,417.79 33,438.12 461.3K
13:46 33,442.36 33,442.36 33,434.45 33,434.45 1,434.3K
13:47 33,431.26 33,431.26 33,425.07 33,425.07 911.9K
13:48 33,430.98 33,430.98 33,425.07 33,425.07 452.6K
13:49 33,430.98 33,430.98 33,424.21 33,424.21 453.6K
13:50 33,426.18 33,430.12 33,424.21 33,424.21 564.9K
13:51 33,426.18 33,439.98 33,426.18 33,439.98 1,200.0K
13:52 33,439.98 33,439.98 33,430.12 33,430.12 431.3K
13:53 33,434.06 33,434.06 33,396.00 33,396.00 483.1K
13:54 33,396.00 33,399.94 33,396.00 33,396.00 432.7K
13:55 33,397.97 33,397.97 33,389.23 33,389.23 1,667.9K
13:56 33,393.17 33,393.17 33,388.66 33,389.52 666.4K
13:57 33,414.62 33,414.62 33,408.16 33,408.16 588.2K
13:58 33,414.07 33,414.07 33,408.16 33,412.10 725.8K
13:59 33,427.86 33,437.15 33,427.86 33,435.18 578.6K
14:00 33,421.38 33,425.32 33,421.38 33,424.31 597.9K
14:01 33,428.25 33,428.25 33,393.19 33,393.19 3,167.3K
14:02 33,398.24 33,399.64 33,391.76 33,399.64 685.3K
14:03 33,399.64 33,399.64 33,391.76 33,391.76 446.3K
14:04 33,399.64 33,399.64 33,393.73 33,395.70 441.9K
14:05 33,399.64 33,401.62 33,395.70 33,395.70 846.2K
14:06 33,399.64 33,399.64 33,381.71 33,381.71 526.8K
14:07 33,385.65 33,385.65 33,381.99 33,381.99 569.9K
14:08 33,366.75 33,367.88 33,340.29 33,340.29 8,095.9K
14:09 33,352.12 33,352.12 33,344.23 33,344.23 623.4K
14:10 33,348.18 33,360.00 33,348.18 33,352.12 422.9K
14:11 33,350.15 33,354.09 33,344.23 33,344.23 508.9K
14:12 33,354.09 33,354.09 33,346.21 33,354.09 616.3K
14:13 33,353.24 33,353.24 33,343.37 33,343.37 514.6K
14:14 33,349.28 33,365.75 33,349.28 33,361.81 1,043.2K
14:15 33,363.78 33,371.96 33,363.78 33,366.05 387.5K
14:16 33,366.05 33,375.90 33,366.05 33,369.48 1,578.7K
14:17 33,361.40 33,363.37 33,355.49 33,363.37 842.8K
14:18 33,359.43 33,368.17 33,359.43 33,366.20 725.5K
14:19 33,368.17 33,395.76 33,367.89 33,367.89 3,448.2K
14:20 33,371.83 33,371.83 33,365.92 33,365.92 401.9K
14:21 33,373.80 33,399.64 33,367.89 33,399.64 587.1K
14:22 33,406.41 33,406.41 33,399.38 33,399.38 710.3K
14:23 33,393.47 33,393.47 33,391.50 33,393.47 2,151.3K
14:24 33,398.52 33,398.52 33,390.64 33,390.64 460.5K
14:25 33,394.58 33,394.58 33,355.27 33,355.27 5,936.2K
14:26 33,351.33 33,361.18 33,351.33 33,355.27 651.7K
14:27 33,355.27 33,355.27 33,350.49 33,350.49 862.4K
14:28 33,360.35 33,360.35 33,350.49 33,354.43 515.4K
14:29 33,362.32 33,372.17 33,362.32 33,362.32 902.2K
14:30 33,362.32 33,370.20 33,362.32 33,370.20 623.3K
14:31 33,364.29 33,366.83 33,364.29 33,366.83 516.0K
14:32 33,368.80 33,368.80 33,366.83 33,366.83 703.0K
14:33 33,361.74 33,361.74 33,351.59 33,351.59 531.1K
14:34 33,359.48 33,363.42 33,357.51 33,357.51 537.3K
14:35 33,359.48 33,363.42 33,357.51 33,363.42 494.4K
14:36 33,359.48 33,365.39 33,356.90 33,356.90 526.4K
14:37 33,364.78 33,369.94 33,364.78 33,369.94 1,019.7K
14:38 33,362.05 33,362.05 33,352.20 33,356.14 773.6K
14:39 33,356.14 33,356.14 33,352.20 33,352.20 973.8K
14:40 33,358.11 33,358.11 33,352.20 33,352.20 479.8K
14:41 33,352.20 33,360.08 33,352.20 33,354.17 401.0K
14:42 33,354.17 33,356.14 33,354.17 33,354.17 515.8K
14:43 33,358.11 33,358.11 33,336.99 33,340.94 826.5K
14:44 33,342.91 33,342.91 33,336.44 33,336.44 549.7K
14:45 33,338.40 33,338.40 33,334.46 33,334.46 459.1K
14:46 33,340.37 33,345.62 33,340.37 33,345.62 1,483.1K
14:47 33,341.68 33,345.62 33,331.83 33,335.77 2,197.5K
14:48 33,339.71 33,339.71 33,322.22 33,322.22 465.2K
14:49 33,316.00 33,326.16 33,299.09 33,299.09 762.5K
14:50 33,303.03 33,303.03 33,297.12 33,301.34 550.0K
14:51 33,312.34 33,321.89 33,273.66 33,311.18 2,493.9K
14:52 33,301.33 33,309.21 33,292.36 33,292.36 1,192.3K
14:53 33,298.28 33,298.28 33,288.42 33,288.42 429.8K
14:54 33,284.48 33,286.45 33,284.48 33,286.45 559.1K
14:55 33,272.97 33,272.97 33,229.82 33,229.82 555.7K
14:56 33,237.45 33,237.45 33,229.57 33,237.45 559.5K
14:57 33,231.54 33,239.42 33,231.54 33,235.48 508.3K
14:58 33,239.42 33,242.53 33,231.54 33,242.53 724.7K
14:59 33,240.56 33,240.56 33,230.68 33,230.68 1,855.6K
15:00 33,230.68 33,232.65 33,226.74 33,226.74 2,482.4K
15:01 33,242.81 33,269.28 33,242.81 33,269.28 1,280.3K
15:02 33,271.25 33,272.10 33,266.19 33,266.19 434.5K
15:03 33,270.59 33,290.64 33,266.64 33,290.64 2,173.5K
15:04 33,315.74 33,315.74 33,307.86 33,307.86 648.6K
15:05 33,313.77 33,313.77 33,298.85 33,300.82 1,240.4K
15:06 33,307.09 33,309.06 33,305.12 33,309.06 518.3K
15:07 33,309.06 33,318.91 33,309.06 33,313.00 416.1K
15:08 33,320.05 33,322.53 33,318.59 33,318.59 425.5K
15:09 33,322.53 33,331.12 33,322.53 33,327.17 439.0K
15:10 33,329.15 33,329.15 33,325.20 33,326.05 2,403.5K
15:11 33,329.70 33,329.70 33,325.76 33,325.76 625.1K
15:12 33,329.70 33,329.70 33,314.34 33,318.28 626.9K
15:13 33,314.34 33,314.34 33,298.58 33,298.58 3,133.0K
15:14 33,306.46 33,310.85 33,300.55 33,310.85 646.9K
15:15 33,310.85 33,310.85 33,303.22 33,303.22 509.2K
15:16 33,311.10 33,317.33 33,303.22 33,317.33 631.1K
15:17 33,321.27 33,321.27 33,315.36 33,317.07 373.1K
15:18 33,315.10 33,315.10 33,306.51 33,308.49 906.2K
15:19 33,310.46 33,312.72 33,308.78 33,308.78 751.9K
15:20 33,310.75 33,312.72 33,304.84 33,304.84 536.9K
15:21 33,308.88 33,330.04 33,308.88 33,330.04 793.0K
15:22 33,333.98 33,333.98 33,315.27 33,317.24 3,411.5K
15:23 33,317.24 33,321.19 33,317.24 33,317.24 486.4K
15:24 33,325.13 33,327.10 33,323.16 33,327.10 522.4K
15:25 33,289.86 33,289.86 33,283.95 33,285.92 2,713.9K
15:26 33,290.82 33,290.82 33,284.07 33,284.07 3,260.9K
15:27 33,286.04 33,286.04 33,281.14 33,281.14 814.6K
15:28 33,279.17 33,307.38 33,279.17 33,307.38 526.1K
15:29 33,302.59 33,309.06 33,301.47 33,301.47 595.3K
15:30 33,307.09 33,313.01 33,299.21 33,313.01 1,338.0K
15:31 33,314.98 33,320.03 33,309.32 33,320.03 690.6K
15:32 33,323.97 33,323.97 33,312.99 33,312.99 534.0K
15:33 33,320.87 33,320.87 33,311.29 33,311.29 408.5K
15:34 33,309.32 33,314.12 33,305.38 33,308.21 494.8K
15:35 33,306.24 33,308.21 33,300.32 33,300.32 1,745.1K
15:36 33,304.85 33,304.85 33,300.05 33,300.05 473.4K
15:37 33,305.96 33,307.93 33,300.05 33,302.02 550.7K
15:38 33,300.05 33,303.99 33,300.05 33,300.05 836.6K
15:39 33,300.05 33,317.78 33,300.05 33,305.96 2,703.3K
15:40 33,303.99 33,307.07 33,301.16 33,301.16 483.3K
15:41 33,303.95 33,305.92 33,300.01 33,300.59 1,324.4K
15:42 33,310.44 33,310.44 33,302.56 33,302.56 665.4K
15:43 33,308.47 33,310.44 33,304.53 33,310.44 608.1K
15:44 33,291.26 33,297.17 33,285.34 33,285.34 1,155.3K
15:45 33,291.26 33,291.26 33,283.37 33,283.37 1,209.0K
15:46 33,289.29 33,289.29 33,279.08 33,279.08 537.3K
15:47 33,302.21 33,304.53 33,300.24 33,304.53 538.1K
15:48 33,308.47 33,308.47 33,300.59 33,300.59 623.5K
15:49 33,300.59 33,303.46 33,287.69 33,287.69 3,049.0K
15:50 33,289.66 33,289.66 33,277.82 33,277.82 3,236.5K
15:51 33,285.71 33,285.71 33,273.88 33,273.88 2,592.2K
15:52 33,267.97 33,269.94 33,266.00 33,266.00 1,948.2K
15:53 33,271.91 33,271.91 33,267.97 33,269.94 513.9K
15:54 33,264.03 33,289.65 33,264.03 33,279.79 2,460.3K
15:55 33,279.79 33,279.79 33,267.93 33,269.90 589.0K
15:56 33,275.81 33,275.81 33,267.93 33,267.93 2,042.0K
15:57 33,265.96 33,269.63 33,263.71 33,263.71 585.6K
15:58 33,252.65 33,256.59 33,250.68 33,256.59 2,092.8K
15:59 33,262.50 33,264.47 33,260.53 33,264.47 1,177.6K
16:00 33,258.56 33,273.22 33,258.56 33,273.22 1,101.5K
16:01 33,271.25 33,271.25 33,257.45 33,257.45 785.0K
16:02 33,263.36 33,263.36 33,246.46 33,246.46 1,430.0K
16:03 33,248.43 33,258.01 33,248.43 33,249.78 657.7K
16:04 33,255.69 33,255.69 33,249.23 33,249.23 373.1K
16:05 33,249.23 33,259.08 33,249.23 33,255.14 1,042.7K
16:06 33,257.11 33,257.11 33,251.20 33,253.17 485.3K
16:07 33,265.00 33,270.91 33,265.00 33,265.56 604.0K
16:08 33,262.18 33,262.18 33,240.19 33,240.19 443.7K
16:09 33,244.13 33,244.13 33,240.19 33,240.19 449.7K
16:10 33,238.22 33,244.13 33,238.22 33,240.19 720.9K
16:11 33,240.19 33,244.13 33,238.22 33,242.16 681.5K
16:12 33,246.10 33,246.10 33,238.22 33,238.22 828.1K
16:13 33,244.13 33,261.86 33,240.19 33,261.86 4,496.6K
16:14 33,261.86 33,265.81 33,253.98 33,261.86 450.2K
16:15 33,253.98 33,273.69 33,253.98 33,271.72 1,378.6K
16:16 33,259.89 33,259.89 33,253.97 33,259.89 564.2K
16:17 33,259.89 33,259.89 33,244.12 33,246.09 464.7K
16:18 33,248.06 33,248.06 33,231.94 33,231.94 462.1K
16:19 33,229.11 33,229.11 33,222.92 33,222.92 1,404.5K
16:20 33,228.83 33,228.83 33,220.95 33,223.27 1,156.4K
16:21 33,227.21 33,227.21 33,223.27 33,223.27 1,691.0K
16:22 33,218.98 33,218.98 33,217.01 33,217.01 1,157.8K
16:23 33,218.98 33,218.98 33,217.14 33,218.43 851.8K
16:24 33,213.53 33,217.57 33,211.56 33,217.57 824.0K
16:25 33,221.23 33,221.78 33,215.87 33,221.78 465.6K
16:26 33,219.81 33,219.81 33,195.20 33,195.20 6,424.9K
16:27 33,199.14 33,201.11 33,197.17 33,197.17 641.3K
16:28 33,199.14 33,209.90 33,195.20 33,209.90 495.0K
16:29 33,209.90 33,210.86 33,205.96 33,210.86 615.9K
16:30 33,218.74 33,220.71 33,216.77 33,220.71 748.4K
16:31 33,214.80 33,224.10 33,212.83 33,214.25 1,768.5K
16:32 33,212.28 33,214.25 33,210.30 33,212.28 1,296.7K
16:33 33,224.10 33,224.10 33,214.25 33,216.22 1,126.1K
16:34 33,222.13 33,237.89 33,222.13 33,237.89 1,490.6K
16:35 33,230.01 33,233.95 33,222.95 33,222.95 594.9K
16:36 33,220.98 33,220.98 33,174.07 33,174.07 755.5K
16:37 33,179.98 33,204.81 33,179.98 33,200.87 698.5K
16:38 33,204.81 33,204.81 33,200.87 33,204.81 450.0K
16:39 33,206.78 33,206.78 33,200.87 33,200.87 428.5K
16:40 33,208.76 33,218.61 33,206.78 33,218.61 998.5K
16:41 33,204.96 33,206.93 33,201.02 33,201.02 867.6K
16:42 33,206.93 33,210.04 33,199.05 33,204.13 451.0K
16:43 33,212.01 33,212.31 33,206.10 33,206.40 460.8K
16:44 33,212.31 33,212.31 33,185.24 33,185.24 736.1K
16:45 33,187.21 33,193.12 33,187.21 33,191.15 701.0K
16:46 33,193.12 33,195.09 33,187.21 33,195.09 521.8K
16:47 33,193.12 33,193.12 33,186.10 33,186.10 514.2K
16:48 33,190.04 33,190.04 33,185.24 33,185.24 471.5K
16:49 33,181.30 33,181.30 33,171.44 33,173.42 1,930.9K
16:50 33,179.33 33,179.33 33,169.47 33,169.47 776.4K
16:51 33,175.39 33,187.21 33,175.39 33,181.30 3,257.4K
16:52 33,171.44 33,174.27 33,170.33 33,174.27 521.6K
16:53 33,174.27 33,174.27 33,169.47 33,169.76 1,194.1K
16:54 33,173.70 33,173.70 33,168.65 33,168.65 754.1K
16:55 33,182.44 33,194.45 33,182.44 33,192.48 2,112.3K
16:56 33,196.42 33,198.39 33,196.42 33,196.42 549.3K
16:57 33,196.42 33,200.37 33,196.42 33,196.42 436.8K
16:58 33,198.39 33,200.37 33,196.42 33,196.42 621.0K
16:59 33,198.39 33,205.52 33,187.47 33,187.47 768.3K
17:00 33,191.41 33,191.41 33,183.53 33,183.53 598.7K
17:01 33,189.44 33,195.35 33,187.47 33,195.35 4,855.4K
17:02 33,195.35 33,199.30 33,189.44 33,189.44 2,046.5K
17:03 33,187.47 33,193.38 33,185.50 33,193.38 1,018.9K
17:04 33,201.27 33,209.15 33,197.33 33,197.33 1,662.5K
17:05 33,195.35 33,199.30 33,182.92 33,182.92 1,341.1K
17:06 33,188.84 33,210.54 33,188.84 33,210.54 5,368.8K
17:07 33,220.40 33,220.40 33,212.51 33,212.51 636.5K
17:08 33,214.48 33,214.48 33,206.60 33,208.57 1,019.8K
17:09 33,206.60 33,254.00 33,206.60 33,248.09 735.4K
17:10 33,248.09 33,248.09 33,237.09 33,240.78 1,127.9K
17:11 33,242.75 33,250.63 33,242.75 33,244.72 870.1K
17:12 33,246.69 33,246.69 33,237.67 33,237.67 435.9K
17:13 33,241.61 33,241.61 33,227.09 33,227.09 776.9K
17:14 33,229.06 33,231.03 33,227.09 33,231.03 577.7K
17:15 33,229.06 33,233.01 33,225.12 33,231.03 1,794.1K
17:16 33,234.98 33,234.98 33,230.18 33,232.15 745.3K
17:17 33,236.09 33,243.62 33,236.09 33,243.62 470.2K
17:18 33,241.65 33,255.44 33,241.65 33,253.47 3,048.4K
17:19 33,259.38 33,259.38 33,256.30 33,256.30 518.8K
17:20 33,260.24 33,260.24 33,254.33 33,254.33 450.0K
17:21 33,260.24 33,260.24 33,254.33 33,254.33 607.8K
17:22 33,255.44 33,255.44 33,241.65 33,241.65 4,398.9K
17:23 33,242.77 33,242.77 33,238.83 33,242.77 442.8K
17:24 33,244.74 33,252.62 33,238.83 33,252.62 1,070.6K
17:25 33,266.73 33,266.73 33,253.79 33,253.79 456.4K
17:26 33,255.76 33,259.70 33,254.92 33,254.92 566.8K
17:27 33,258.86 33,258.86 33,252.95 33,254.92 373.2K
17:28 33,252.95 33,254.92 33,252.95 33,254.92 518.2K
17:29 33,254.92 33,254.92 33,252.95 33,252.95 500.2K
17:30 33,254.92 33,254.92 33,245.07 33,247.04 878.8K
17:31 33,250.98 33,258.86 33,249.01 33,258.86 836.1K
17:32 33,264.78 33,268.72 33,264.78 33,266.75 638.4K
17:33 33,270.69 33,272.84 33,266.93 33,266.93 2,811.6K
17:34 33,270.60 33,270.60 33,264.69 33,264.69 1,414.9K
17:35 33,264.69 33,264.69 33,260.39 33,260.39 2,715.6K
17:36 33,266.30 33,281.78 33,266.30 33,275.87 1,319.5K
17:37 33,292.36 33,334.82 33,292.36 33,334.82 11,952.5K
17:38 33,350.05 33,355.79 33,350.05 33,351.85 3,033.6K
17:39 33,343.96 33,343.96 33,328.20 33,328.20 1,167.0K
17:40 33,332.14 33,359.73 33,332.14 33,351.85 1,633.3K
17:41 33,357.76 33,357.76 33,341.13 33,341.13 954.4K
17:42 33,364.78 33,364.78 33,349.02 33,349.87 3,825.1K
17:43 33,357.76 33,359.73 33,351.85 33,351.85 840.1K
17:44 33,359.73 33,359.73 33,341.99 33,341.99 1,158.3K
17:45 33,343.96 33,349.87 33,343.96 33,345.07 1,053.4K
17:46 33,359.73 33,361.70 33,349.87 33,350.99 1,205.1K
17:47 33,356.90 33,362.01 33,347.90 33,362.01 513.4K
17:48 33,367.92 33,367.92 33,356.10 33,356.10 668.1K
17:49 33,356.10 33,389.60 33,352.16 33,389.60 2,284.0K
17:50 33,397.20 33,397.20 33,387.34 33,393.26 1,900.0K
17:51 33,395.23 33,409.87 33,395.23 33,409.87 819.9K
17:52 33,407.90 33,415.78 33,407.90 33,409.87 923.5K
17:53 33,409.87 33,417.75 33,405.93 33,417.75 1,360.5K
17:54 33,409.87 33,409.87 33,394.11 33,394.11 1,147.6K
17:55 33,405.93 33,415.78 33,396.08 33,396.08 2,357.7K
17:56 33,403.96 33,403.96 33,400.02 33,401.99 3,527.2K
17:57 33,407.90 33,407.90 33,390.17 33,390.17 927.3K
17:58 33,394.11 33,394.11 33,384.25 33,384.25 2,433.9K
17:59 33,382.28 33,392.14 33,382.28 33,392.14 2,016.1K
18:00 33,382.28 33,391.31 33,382.28 33,391.31 988.9K
18:01 33,397.22 33,411.01 33,394.04 33,411.01 1,050.0K
18:02 33,414.95 33,425.16 33,414.95 33,425.16 1,323.0K
18:03 33,427.13 33,427.13 33,419.25 33,419.25 579.4K
18:04 33,423.19 33,423.19 33,409.39 33,409.39 669.6K
18:05 33,424.33 33,424.33 33,408.98 33,408.98 929.9K
18:06 33,410.95 33,410.95 33,368.95 33,368.95 560.1K
18:07 33,368.95 33,368.95 33,357.13 33,357.13 1,588.7K
18:08 33,357.13 33,357.13 33,354.04 33,354.04 488.7K
18:09 33,356.01 33,357.98 33,350.10 33,350.10 1,152.1K
18:10 33,357.98 33,375.77 33,357.98 33,367.60 2,024.0K
18:11 33,375.48 33,390.72 33,375.48 33,386.77 1,556.8K
18:12 33,388.74 33,388.74 33,378.89 33,378.89 914.6K
18:13 33,380.86 33,380.86 33,372.98 33,375.23 1,324.1K
18:14 33,377.20 33,377.20 33,377.20 33,377.20 631.0K
18:15 33,381.15 33,381.15 33,375.23 33,375.23 337.0K
18:16 33,374.09 33,374.09 33,365.49 33,369.43 475.8K
18:17 33,368.35 33,368.35 33,364.41 33,365.27 864.3K
18:18 33,367.24 33,367.24 33,365.27 33,365.27 238.2K
18:19 33,369.21 33,369.21 33,356.93 33,356.93 171.3K
18:20 33,356.93 33,373.31 33,356.93 33,363.45 799.1K
18:21 33,363.45 33,371.18 33,363.45 33,371.18 38.8K
18:22 33,379.06 33,383.01 33,379.06 33,383.01 28.7K
18:23 33,379.06 33,383.01 33,379.06 33,383.01 100.5K
18:24 33,379.06 33,379.06 33,379.06 33,379.06 50.6K
18:25 33,377.09 33,396.80 33,377.09 33,396.80 1,609.0K
18:26 33,396.80 33,396.80 33,396.80 33,396.80 1,882.7K
18:27 33,398.77 33,398.77 33,390.18 33,390.18 128.9K
18:28 33,388.21 33,388.21 33,388.21 33,388.21 258.7K
18:29 33,388.21 33,390.18 33,388.21 33,390.18 1,243.2K
18:30 33,367.06 33,369.03 33,367.06 33,369.03 248.7K
18:31 33,376.75 33,376.75 33,374.78 33,376.75 124.5K
18:32 33,376.75 33,382.67 33,362.95 33,362.95 3,534.0K
18:33 33,364.92 33,414.38 33,362.95 33,414.38 30,302.4K
18:34 33,410.44 33,432.66 33,405.07 33,405.07 5,160.8K
18:35 33,405.07 33,405.07 33,401.13 33,401.13 58.0K
18:36 33,401.13 33,405.07 33,401.13 33,404.22 126.9K
18:37 33,404.22 33,404.22 33,398.02 33,398.02 61.9K
18:38 33,382.26 33,400.28 33,382.26 33,399.98 2,580.0K
18:39 33,421.50 33,421.50 33,417.56 33,420.39 1,300.2K
18:40 33,420.39 33,420.39 33,420.39 33,420.39 439.9K
18:51 33,442.61 33,442.61 33,442.61 33,442.61 1,674.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし