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 33,415.02 33,415.02 33,415.02 33,415.02 57.5K
09:51 33,415.02 33,415.02 33,415.02 33,415.02 14.4K
09:52 33,415.02 33,415.02 33,415.02 33,415.02 71.9K
09:53 33,415.02 33,415.02 33,415.02 33,415.02 21.6K
09:54 33,415.02 33,428.81 33,415.02 33,428.81 215.8K
09:55 33,428.81 33,428.81 33,428.81 33,428.81 115.2K
09:56 33,428.81 33,428.81 33,424.87 33,424.87 474.9K
09:57 33,416.99 33,426.84 33,415.02 33,415.02 107.9K
09:58 33,415.02 33,415.02 33,415.02 33,415.02 151.0K
09:59 33,420.93 33,420.93 33,407.13 33,418.96 790.9K
10:00 33,409.10 33,513.28 33,409.10 33,503.69 2,406.5K
10:01 33,501.42 33,501.42 33,488.20 33,488.20 843.1K
10:02 33,535.35 33,535.35 33,531.04 33,533.01 1,059.4K
10:03 33,536.95 33,545.74 33,533.91 33,540.08 1,945.0K
10:04 33,533.03 33,548.67 33,533.03 33,536.72 989.6K
10:05 33,546.88 33,559.76 33,509.32 33,509.32 405.3K
10:06 33,480.90 33,488.53 33,480.90 33,488.53 12,708.3K
10:07 33,482.98 33,517.79 33,482.98 33,517.79 1,618.9K
10:08 33,480.06 33,492.50 33,477.26 33,492.50 6,862.7K
10:09 33,483.09 33,483.09 33,470.95 33,472.92 1,590.0K
10:10 33,472.22 33,495.35 33,472.22 33,495.35 4,851.4K
10:11 33,499.00 33,499.00 33,489.14 33,489.14 4,231.3K
10:12 33,488.95 33,488.95 33,484.01 33,487.46 455.0K
10:13 33,507.17 33,555.88 33,507.17 33,513.05 13,079.6K
10:14 33,503.19 33,515.30 33,503.19 33,515.30 514.5K
10:15 33,516.99 33,516.99 33,511.08 33,513.55 1,441.2K
10:16 33,509.61 33,516.66 33,502.87 33,502.87 1,099.7K
10:17 33,507.36 33,515.25 33,507.36 33,515.25 422.6K
10:18 33,513.28 33,529.32 33,513.28 33,529.32 5,963.7K
10:19 33,535.24 33,576.66 33,535.24 33,576.66 3,816.5K
10:20 33,587.37 33,587.37 33,570.47 33,572.44 3,402.4K
10:21 33,580.32 33,607.91 33,580.32 33,607.91 7,715.7K
10:22 33,580.32 33,606.22 33,574.69 33,606.22 1,320.5K
10:23 33,593.44 33,595.49 33,579.33 33,595.49 1,449.9K
10:24 33,588.62 33,609.78 33,588.62 33,609.78 3,665.7K
10:25 33,613.72 33,613.72 33,597.11 33,597.11 1,349.2K
10:26 33,597.11 33,597.11 33,597.11 33,597.11 821.0K
10:27 33,611.34 33,626.35 33,611.34 33,626.35 2,052.2K
10:28 33,626.35 33,626.35 33,620.44 33,624.38 2,854.8K
10:29 33,614.52 33,635.68 33,614.52 33,635.68 644.8K
10:30 33,643.56 33,644.13 33,636.24 33,644.13 959.6K
10:31 33,642.16 33,671.97 33,642.16 33,671.97 2,431.5K
10:32 33,671.97 33,675.91 33,671.97 33,675.91 3,430.5K
10:33 33,673.94 33,674.21 33,672.24 33,672.24 722.2K
10:34 33,676.20 33,676.20 33,647.33 33,647.33 656.1K
10:35 33,647.33 33,647.33 33,645.35 33,645.35 1,151.9K
10:36 33,641.05 33,643.03 33,641.05 33,641.05 499.7K
10:37 33,639.08 33,640.80 33,638.83 33,638.83 2,319.7K
10:38 33,634.79 33,644.09 33,624.94 33,644.09 16,031.1K
10:39 33,646.06 33,676.99 33,646.06 33,676.99 1,242.9K
10:40 33,676.13 33,685.15 33,676.13 33,685.15 1,635.6K
10:41 33,687.12 33,689.09 33,687.12 33,689.09 1,003.0K
10:42 33,687.98 33,687.98 33,678.13 33,680.74 5,287.9K
10:43 33,685.29 33,685.29 33,665.75 33,665.75 1,634.9K
10:44 33,687.09 33,687.09 33,685.12 33,687.09 1,027.6K
10:45 33,685.12 33,685.12 33,679.20 33,679.20 6,594.5K
10:46 33,689.06 33,689.06 33,683.15 33,683.15 1,730.6K
10:47 33,681.17 33,684.00 33,681.17 33,682.03 341.5K
10:48 33,682.03 33,693.57 33,636.83 33,636.83 2,151.2K
10:49 33,648.15 33,649.01 33,639.15 33,639.15 1,895.6K
10:50 33,639.15 33,683.72 33,630.41 33,683.72 707.5K
10:51 33,671.86 33,673.83 33,671.86 33,673.83 390.0K
10:52 33,673.83 33,675.80 33,667.91 33,667.91 450.3K
10:53 33,665.94 33,698.93 33,665.94 33,696.95 1,307.8K
10:54 33,693.55 33,693.55 33,684.20 33,684.20 981.4K
10:55 33,681.62 33,710.36 33,681.62 33,710.36 898.6K
10:56 33,704.45 33,704.45 33,696.57 33,696.57 5,608.0K
10:57 33,690.65 33,690.65 33,682.22 33,682.22 1,177.1K
10:58 33,677.14 33,678.56 33,676.59 33,678.56 4,235.7K
10:59 33,677.14 33,690.08 33,674.31 33,690.08 1,891.6K
11:00 33,682.20 33,687.82 33,681.91 33,681.91 350.3K
11:01 33,681.91 33,681.91 33,676.00 33,676.00 476.0K
11:02 33,685.30 33,685.30 33,671.68 33,671.68 2,726.6K
11:03 33,675.62 33,675.62 33,668.57 33,670.54 420.6K
11:04 33,663.48 33,663.48 33,659.54 33,659.54 90.9K
11:05 33,655.60 33,657.57 33,653.63 33,653.63 252.4K
11:06 33,653.63 33,653.63 33,646.58 33,646.58 332.3K
11:07 33,645.47 33,645.47 33,633.64 33,633.64 294.0K
11:08 33,628.84 33,628.84 33,628.84 33,628.84 1,046.6K
11:09 33,624.90 33,624.90 33,613.58 33,613.58 1,559.1K
11:10 33,611.61 33,639.51 33,611.61 33,639.51 1,119.1K
11:11 33,655.28 33,655.28 33,641.48 33,641.48 1,693.6K
11:12 33,641.48 33,641.74 33,635.82 33,639.77 1,149.1K
11:13 33,633.85 33,635.82 33,633.85 33,633.85 120.1K
11:14 33,633.85 33,642.50 33,628.70 33,642.50 819.0K
11:15 33,641.64 33,643.61 33,631.78 33,631.78 430.1K
11:16 33,628.70 33,628.70 33,601.63 33,601.63 431.9K
11:17 33,592.67 33,606.47 33,592.67 33,606.47 2,098.5K
11:18 33,606.47 33,606.47 33,604.50 33,605.61 916.4K
11:19 33,610.76 33,612.73 33,605.61 33,612.73 630.0K
11:20 33,612.73 33,614.11 33,608.20 33,614.11 246.9K
11:21 33,614.11 33,629.35 33,606.23 33,629.35 372.1K
11:22 33,637.55 33,637.55 33,627.69 33,635.48 502.3K
11:23 33,627.59 33,638.59 33,627.59 33,638.59 198.7K
11:24 33,638.59 33,642.53 33,638.59 33,642.53 123.2K
11:25 33,642.53 33,643.43 33,641.16 33,643.43 77.2K
11:26 33,643.43 33,643.43 33,639.49 33,639.49 21.6K
11:27 33,639.49 33,639.49 33,608.45 33,608.45 118.5K
11:28 33,598.84 33,606.73 33,598.84 33,604.76 2,269.8K
11:29 33,606.73 33,612.65 33,588.98 33,588.98 125.0K
11:30 33,585.04 33,592.38 33,585.04 33,592.38 1,047.7K
11:31 33,588.44 33,592.38 33,588.44 33,592.38 593.0K
11:32 33,590.41 33,596.32 33,588.44 33,588.44 518.2K
11:33 33,580.56 33,596.43 33,580.56 33,596.43 2,043.0K
11:34 33,595.32 33,595.32 33,593.35 33,593.35 88.4K
11:35 33,593.35 33,610.25 33,593.35 33,610.25 891.4K
11:36 33,608.78 33,612.22 33,606.31 33,612.22 214.5K
11:37 33,610.25 33,658.17 33,610.25 33,649.14 1,650.8K
11:38 33,651.11 33,653.08 33,651.11 33,653.08 132.1K
11:39 33,649.14 33,649.14 33,624.87 33,628.82 378.8K
11:40 33,628.82 33,638.67 33,628.82 33,638.67 2,050.1K
11:41 33,643.47 33,648.83 33,629.67 33,648.83 4,059.8K
11:42 33,660.12 33,669.43 33,660.12 33,669.43 321.1K
11:43 33,669.43 33,669.43 33,659.58 33,659.58 1,965.3K
11:44 33,661.55 33,671.40 33,661.55 33,671.40 1,143.9K
11:45 33,673.37 33,673.37 33,668.54 33,668.54 1,422.4K
11:46 33,643.44 33,649.35 33,643.44 33,643.44 838.5K
11:47 33,643.44 33,644.05 33,643.44 33,644.05 679.8K
11:48 33,644.05 33,646.02 33,644.05 33,646.02 566.2K
11:49 33,646.87 33,646.87 33,642.93 33,642.93 902.8K
11:50 33,641.22 33,641.22 33,638.64 33,638.64 329.7K
11:51 33,639.49 33,639.49 33,636.06 33,636.06 526.7K
11:52 33,640.00 33,641.97 33,640.00 33,641.97 4,223.2K
11:53 33,641.97 33,641.97 33,626.56 33,626.56 855.7K
11:54 33,618.67 33,618.67 33,616.70 33,616.70 2,353.5K
11:55 33,614.17 33,614.45 33,612.20 33,614.45 1,002.6K
11:56 33,612.48 33,612.48 33,601.48 33,601.48 1,226.5K
11:57 33,601.48 33,610.04 33,596.98 33,610.04 1,706.0K
11:58 33,608.07 33,617.09 33,608.07 33,617.09 409.1K
11:59 33,617.09 33,623.00 33,617.09 33,622.15 115.5K
12:00 33,628.06 33,628.06 33,626.09 33,628.06 670.7K
12:01 33,628.06 33,635.11 33,627.23 33,627.23 434.2K
12:02 33,633.14 33,633.14 33,629.20 33,631.17 700.2K
12:03 33,635.11 33,635.11 33,633.14 33,635.11 616.2K
12:04 33,633.14 33,649.22 33,633.14 33,649.22 109.3K
12:05 33,631.48 33,639.36 33,631.48 33,639.36 2,181.1K
12:06 33,618.20 33,646.41 33,618.20 33,646.41 279.9K
12:07 33,649.50 33,649.50 33,627.19 33,627.19 521.6K
12:08 33,627.19 33,629.16 33,627.19 33,629.16 15.2K
12:09 33,634.56 33,646.39 33,634.56 33,637.04 276.2K
12:10 33,635.07 33,642.12 33,635.07 33,642.12 54.4K
12:11 33,622.93 33,622.93 33,622.93 33,622.93 54.5K
12:12 33,626.37 33,626.37 33,626.37 33,626.37 278.8K
12:13 33,642.13 33,657.63 33,640.42 33,657.63 956.0K
12:14 33,657.63 33,657.63 33,649.75 33,655.98 128.7K
12:15 33,655.41 33,655.88 33,648.35 33,651.93 267.6K
12:16 33,653.91 33,653.91 33,632.18 33,632.18 24.9K
12:17 33,602.25 33,631.06 33,602.25 33,631.06 260.6K
12:18 33,629.09 33,638.79 33,629.09 33,638.79 183.3K
12:19 33,632.88 33,652.89 33,632.88 33,652.89 2,327.2K
12:20 33,652.89 33,652.89 33,647.88 33,649.85 133.0K
12:21 33,649.85 33,663.70 33,649.85 33,663.70 90.0K
12:22 33,661.73 33,661.73 33,640.57 33,659.76 228.6K
12:23 33,661.73 33,661.73 33,659.76 33,659.76 72.0K
12:24 33,669.61 33,673.05 33,665.16 33,665.16 384.9K
12:25 33,663.19 33,663.19 33,656.75 33,656.75 207.7K
12:26 33,658.72 33,660.69 33,658.72 33,658.72 327.7K
12:27 33,660.69 33,660.69 33,656.75 33,656.75 288.1K
12:28 33,650.29 33,664.40 33,650.29 33,664.40 380.5K
12:29 33,666.37 33,679.31 33,666.37 33,679.31 524.8K
12:30 33,680.17 33,688.90 33,678.42 33,678.42 196.5K
12:31 33,674.48 33,676.45 33,669.39 33,669.39 79.5K
12:32 33,665.45 33,665.45 33,664.60 33,664.60 139.2K
12:33 33,664.60 33,670.51 33,664.60 33,670.51 87.6K
12:34 33,664.60 33,664.60 33,662.63 33,662.63 196.9K
12:35 33,662.63 33,677.59 33,662.63 33,677.59 161.7K
12:36 33,677.59 33,679.56 33,673.69 33,673.69 534.9K
12:37 33,653.25 33,663.47 33,653.25 33,663.47 141.7K
12:38 33,662.61 33,664.58 33,656.70 33,657.55 122.7K
12:39 33,661.49 33,661.49 33,661.49 33,661.49 14.4K
12:40 33,660.64 33,666.55 33,649.64 33,655.71 1,298.7K
12:41 33,655.71 33,655.71 33,639.94 33,643.89 425.3K
12:42 33,647.83 33,660.61 33,647.83 33,660.61 541.9K
12:43 33,654.70 33,664.55 33,654.70 33,660.26 505.2K
12:44 33,658.29 33,658.29 33,656.32 33,658.29 50.5K
12:45 33,660.26 33,662.51 33,660.26 33,662.51 419.3K
12:46 33,664.48 33,666.45 33,664.48 33,664.48 96.5K
12:47 33,671.60 33,671.60 33,655.84 33,655.84 499.9K
12:48 33,651.55 33,651.55 33,649.29 33,649.29 936.4K
12:49 33,649.29 33,649.29 33,649.29 33,649.29 43.3K
12:50 33,655.20 33,662.26 33,655.20 33,656.34 231.7K
12:51 33,656.34 33,656.34 33,656.34 33,656.34 193.2K
12:52 33,656.34 33,656.34 33,634.67 33,634.67 6,597.7K
12:53 33,632.70 33,632.70 33,632.70 33,632.70 22.4K
12:54 33,634.67 33,634.67 33,620.56 33,620.56 79.7K
12:55 33,620.56 33,620.56 33,620.56 33,620.56 0.0K
12:56 33,626.47 33,626.47 33,618.59 33,618.59 540.8K
12:57 33,625.35 33,625.35 33,604.20 33,604.20 104.5K
12:58 33,604.20 33,606.17 33,604.20 33,606.17 51.9K
12:59 33,606.17 33,606.17 33,606.17 33,606.17 2,499.6K
13:00 33,614.05 33,614.05 33,610.11 33,610.11 79.3K
13:01 33,606.17 33,606.17 33,606.17 33,606.17 252.3K
13:02 33,605.32 33,611.48 33,605.32 33,605.57 311.3K
13:03 33,605.57 33,605.57 33,603.60 33,603.60 2,593.2K
13:04 33,604.73 33,607.01 33,604.73 33,605.04 159.4K
13:05 33,605.04 33,605.04 33,605.04 33,605.04 50.4K
13:06 33,605.04 33,605.04 33,605.04 33,605.04 7.2K
13:07 33,601.10 33,601.10 33,597.16 33,597.16 697.9K
13:08 33,598.88 33,602.82 33,598.88 33,599.99 36.2K
13:09 33,599.99 33,599.99 33,598.02 33,598.02 184.9K
13:10 33,598.02 33,599.99 33,598.02 33,599.99 561.2K
13:11 33,598.02 33,598.02 33,594.08 33,598.02 2,753.9K
13:12 33,598.02 33,599.99 33,598.02 33,599.99 36.0K
13:13 33,601.96 33,601.96 33,601.96 33,601.96 7.2K
13:14 33,607.87 33,607.87 33,607.87 33,607.87 57.6K
13:15 33,583.31 33,583.31 33,571.49 33,571.49 1,406.4K
13:16 33,571.49 33,571.49 33,570.64 33,570.64 108.7K
13:17 33,572.61 33,572.61 33,570.64 33,570.64 122.3K
13:18 33,568.67 33,598.54 33,568.67 33,598.54 890.1K
13:19 33,605.59 33,605.59 33,587.13 33,596.98 240.5K
13:20 33,591.90 33,591.90 33,572.20 33,572.20 202.2K
13:21 33,572.20 33,587.96 33,572.20 33,587.96 36.0K
13:22 33,587.96 33,593.87 33,587.96 33,593.87 14.4K
13:23 33,593.87 33,593.87 33,572.72 33,572.72 211.5K
13:24 33,573.57 33,573.57 33,567.66 33,573.57 105.1K
13:25 33,573.57 33,588.63 33,564.99 33,564.99 420.2K
13:26 33,562.16 33,562.16 33,560.19 33,560.19 102.2K
13:27 33,564.13 33,564.13 33,550.33 33,550.33 4,818.7K
13:28 33,550.33 33,550.33 33,534.03 33,534.03 4,833.4K
13:29 33,532.06 33,536.00 33,532.06 33,536.00 759.9K
13:30 33,536.00 33,555.19 33,528.12 33,555.19 896.9K
13:31 33,555.19 33,557.16 33,555.19 33,557.16 1,420.6K
13:32 33,557.16 33,557.16 33,557.16 33,557.16 1,634.8K
13:33 33,568.99 33,574.04 33,568.99 33,574.04 165.9K
13:34 33,572.07 33,574.04 33,534.00 33,534.00 235.6K
13:35 33,534.00 33,534.00 33,534.00 33,534.00 0.0K
13:36 33,534.00 33,535.98 33,534.00 33,535.98 14.3K
13:37 33,536.83 33,540.78 33,536.83 33,540.49 253.7K
13:38 33,530.64 33,542.77 33,530.64 33,542.77 727.9K
13:39 33,546.71 33,546.71 33,539.94 33,539.94 14,777.9K
13:40 33,528.12 33,528.12 33,526.15 33,526.15 2,765.2K
13:41 33,528.12 33,530.09 33,526.15 33,530.09 234.6K
13:42 33,530.09 33,532.06 33,530.09 33,532.06 3,618.3K
13:43 33,537.14 33,544.17 33,530.09 33,544.17 1,465.4K
13:44 33,544.17 33,544.17 33,532.34 33,532.34 57.3K
13:45 33,515.13 33,515.13 33,507.25 33,507.25 274.0K
13:46 33,508.10 33,513.16 33,507.25 33,513.16 11.0K
13:47 33,513.16 33,517.10 33,513.16 33,517.10 222.2K
13:48 33,545.31 33,549.25 33,527.57 33,527.57 7,359.6K
13:49 33,533.48 33,543.34 33,533.48 33,543.34 135.8K
13:50 33,543.34 33,543.34 33,543.05 33,543.05 7.4K
13:51 33,548.97 33,552.91 33,548.97 33,552.91 108.4K
13:52 33,552.91 33,552.91 33,552.91 33,552.91 9.1K
13:53 33,545.86 33,545.86 33,530.60 33,530.60 453.3K
13:54 33,530.60 33,531.10 33,530.60 33,531.10 41.5K
13:55 33,542.93 33,542.93 33,533.36 33,533.36 71.9K
13:56 33,532.50 33,532.50 33,530.53 33,530.53 100.9K
13:57 33,543.31 33,547.25 33,543.31 33,546.97 38.4K
13:58 33,546.97 33,549.22 33,546.97 33,549.22 34.8K
13:59 33,549.22 33,549.22 33,545.28 33,545.28 79.3K
14:00 33,545.28 33,545.28 33,538.13 33,538.13 48.0K
14:01 33,538.99 33,538.99 33,533.33 33,533.33 199.5K
14:02 33,518.27 33,520.24 33,518.27 33,520.24 39.1K
14:03 33,520.80 33,526.72 33,520.80 33,526.72 7.4K
14:04 33,526.72 33,526.72 33,526.72 33,526.72 8.5K
14:05 33,526.72 33,526.72 33,520.80 33,524.75 43.0K
14:06 33,518.83 33,523.63 33,518.83 33,523.63 833.3K
14:07 33,523.63 33,523.63 33,521.66 33,521.66 7.2K
14:08 33,521.66 33,525.60 33,519.69 33,525.60 21.5K
14:09 33,527.58 33,533.49 33,527.58 33,531.52 93.3K
14:10 33,533.49 33,539.50 33,533.49 33,539.50 482.4K
14:11 33,539.50 33,557.23 33,539.50 33,557.23 1,580.3K
14:12 33,559.21 33,559.21 33,555.26 33,555.26 136.5K
14:13 33,555.26 33,555.26 33,555.26 33,555.26 58.8K
14:14 33,555.26 33,555.26 33,555.26 33,555.26 1,207.1K
14:15 33,534.39 33,536.36 33,534.39 33,535.50 176.1K
14:16 33,535.50 33,535.50 33,518.60 33,518.60 135.0K
14:17 33,516.63 33,516.63 33,516.63 33,516.63 8.7K
14:18 33,516.63 33,516.63 33,510.71 33,511.56 28.1K
14:19 33,507.62 33,507.62 33,499.74 33,499.74 352.0K
14:20 33,500.31 33,502.28 33,500.31 33,500.31 487.9K
14:21 33,500.31 33,506.22 33,500.31 33,506.22 208.5K
14:22 33,500.31 33,504.79 33,499.45 33,504.79 1,458.0K
14:23 33,512.07 33,520.52 33,512.07 33,518.54 107.0K
14:24 33,546.75 33,546.75 33,537.15 33,537.15 63.7K
14:25 33,537.15 33,537.15 33,537.15 33,537.15 7.0K
14:26 33,543.06 33,544.19 33,543.06 33,544.19 61.3K
14:27 33,543.33 33,545.30 33,543.33 33,545.30 126.0K
14:28 33,547.27 33,547.27 33,537.42 33,539.39 301.5K
14:29 33,549.24 33,552.93 33,549.24 33,552.93 159.1K
14:30 33,550.96 33,550.96 33,545.05 33,545.05 208.3K
14:31 33,545.05 33,566.73 33,545.05 33,566.73 3,414.4K
14:32 33,567.58 33,577.97 33,567.58 33,577.97 1,643.9K
14:33 33,580.80 33,603.59 33,580.80 33,597.68 5,834.6K
14:34 33,591.77 33,591.77 33,589.80 33,591.77 482.7K
14:35 33,607.53 33,609.50 33,596.57 33,596.57 2,400.8K
14:36 33,596.57 33,596.57 33,588.69 33,588.69 201.6K
14:37 33,588.69 33,588.69 33,584.74 33,588.69 166.4K
14:38 33,588.69 33,588.69 33,582.77 33,582.77 381.7K
14:39 33,578.83 33,578.83 33,578.83 33,578.83 15.2K
14:40 33,578.83 33,584.74 33,578.83 33,578.83 143.9K
14:41 33,578.83 33,584.74 33,578.83 33,584.74 123.2K
14:42 33,582.77 33,584.74 33,582.77 33,584.74 108.0K
14:43 33,584.74 33,588.69 33,584.74 33,588.69 299.7K
14:44 33,586.72 33,586.72 33,584.74 33,584.74 53.5K
14:45 33,582.77 33,582.77 33,582.77 33,582.77 281.2K
14:46 33,582.77 33,582.77 33,568.67 33,574.58 411.2K
14:47 33,574.58 33,574.58 33,564.73 33,568.67 547.0K
14:48 33,568.67 33,568.67 33,568.67 33,568.67 0.0K
14:49 33,572.61 33,572.61 33,554.87 33,554.87 733.6K
14:50 33,554.87 33,554.87 33,507.75 33,507.75 5,575.3K
14:51 33,515.63 33,515.63 33,515.63 33,515.63 279.8K
14:52 33,515.63 33,515.63 33,507.75 33,515.63 925.0K
14:53 33,515.63 33,517.60 33,511.69 33,513.66 109.5K
14:54 33,509.72 33,515.63 33,509.72 33,515.63 35.9K
14:55 33,515.63 33,523.52 33,515.63 33,521.54 64.6K
14:56 33,521.54 33,548.20 33,520.41 33,548.20 578.5K
14:57 33,563.10 33,569.02 33,563.10 33,567.05 1,227.2K
14:58 33,579.18 33,579.18 33,569.33 33,569.33 175.8K
14:59 33,569.33 33,571.30 33,552.41 33,552.41 53.9K
15:00 33,552.41 33,552.41 33,545.36 33,545.36 58.7K
15:01 33,545.36 33,557.19 33,545.36 33,547.33 172.9K
15:02 33,547.33 33,547.33 33,546.48 33,546.48 37.0K
15:03 33,561.44 33,565.38 33,561.44 33,564.52 90.6K
15:04 33,564.52 33,564.52 33,557.76 33,563.42 321.2K
15:05 33,563.42 33,563.42 33,554.93 33,554.93 309.2K
15:06 33,556.90 33,560.84 33,556.90 33,560.84 43.1K
15:07 33,560.84 33,560.84 33,556.90 33,556.90 358.1K
15:08 33,556.90 33,572.66 33,552.96 33,572.66 6,576.3K
15:09 33,572.66 33,572.66 33,566.75 33,566.75 98.0K
15:10 33,558.59 33,558.59 33,556.62 33,556.62 43.3K
15:11 33,556.62 33,556.62 33,556.62 33,556.62 35.9K
15:12 33,558.59 33,566.47 33,558.59 33,566.47 100.6K
15:13 33,566.47 33,578.29 33,566.47 33,568.44 776.5K
15:14 33,568.44 33,569.40 33,568.44 33,569.40 650.0K
15:15 33,565.46 33,569.40 33,564.52 33,564.52 22.5K
15:16 33,562.55 33,570.43 33,562.55 33,570.43 632.2K
15:17 33,568.46 33,568.46 33,568.46 33,568.46 1,156.4K
15:18 33,568.46 33,568.46 33,568.46 33,568.46 21.6K
15:19 33,570.43 33,588.17 33,570.43 33,588.17 151.0K
15:20 33,588.17 33,588.17 33,588.17 33,588.17 0.0K
15:21 33,588.17 33,592.11 33,588.17 33,590.14 2,196.1K
15:22 33,609.85 33,617.73 33,596.05 33,617.73 3,379.5K
15:23 33,617.73 33,623.99 33,609.85 33,623.99 6,143.2K
15:24 33,623.99 33,623.99 33,623.99 33,623.99 201.9K
15:25 33,622.02 33,622.02 33,622.02 33,622.02 64.9K
15:26 33,616.46 33,637.07 33,616.46 33,637.07 4,190.4K
15:27 33,637.07 33,637.07 33,629.19 33,629.19 433.7K
15:28 33,629.19 33,629.19 33,623.28 33,625.25 1,420.4K
15:29 33,627.22 33,627.22 33,623.28 33,623.28 266.8K
15:30 33,621.31 33,623.28 33,615.40 33,623.28 1,110.1K
15:31 33,623.28 33,623.28 33,614.55 33,622.43 1,471.3K
15:32 33,614.55 33,622.43 33,610.60 33,616.52 2,716.6K
15:33 33,608.63 33,608.63 33,606.66 33,606.66 497.0K
15:34 33,606.66 33,611.45 33,606.66 33,611.45 174.0K
15:35 33,611.45 33,611.45 33,605.54 33,607.51 5,444.0K
15:36 33,605.54 33,607.51 33,600.39 33,600.39 267.4K
15:37 33,602.36 33,602.36 33,602.36 33,602.36 2,126.5K
15:38 33,608.27 33,608.27 33,604.33 33,606.30 129.3K
15:39 33,608.27 33,608.27 33,607.99 33,607.99 699.9K
15:40 33,613.07 33,613.07 33,611.10 33,613.07 1,652.9K
15:41 33,613.07 33,615.04 33,613.07 33,613.07 7,152.4K
15:42 33,608.56 33,611.10 33,608.56 33,609.13 2,072.0K
15:43 33,616.18 33,621.33 33,616.18 33,621.33 339.8K
15:44 33,621.33 33,621.33 33,609.51 33,613.45 9,927.8K
15:45 33,611.48 33,611.48 33,609.51 33,611.48 86.4K
15:46 33,609.51 33,609.51 33,609.51 33,609.51 201.5K
15:47 33,609.51 33,611.48 33,609.51 33,611.48 3,677.2K
15:48 33,628.69 33,628.69 33,626.72 33,628.69 81.7K
15:49 33,627.84 33,627.84 33,617.42 33,617.42 1,905.8K
15:50 33,617.42 33,617.42 33,617.07 33,617.07 519.4K
15:51 33,615.67 33,615.67 33,613.69 33,613.69 1,949.9K
15:52 33,623.55 33,623.55 33,613.69 33,613.69 293.8K
15:53 33,617.64 33,617.64 33,617.64 33,617.64 446.0K
15:54 33,617.64 33,617.64 33,613.69 33,615.67 1,711.7K
15:55 33,615.67 33,615.67 33,615.67 33,615.67 302.3K
15:56 33,617.64 33,617.64 33,615.67 33,615.67 1,417.1K
15:57 33,615.67 33,629.45 33,615.67 33,629.45 6,998.9K
15:58 33,629.45 33,629.45 33,617.63 33,617.63 36.5K
15:59 33,615.66 33,615.66 33,613.69 33,613.69 1,114.8K
16:00 33,613.69 33,615.66 33,613.69 33,615.66 424.4K
16:01 33,613.69 33,613.69 33,613.69 33,613.69 1,711.7K
16:02 33,615.66 33,615.66 33,613.69 33,613.69 158.2K
16:03 33,617.99 33,619.96 33,606.16 33,606.16 3,021.1K
16:04 33,608.13 33,608.13 33,608.13 33,608.13 389.0K
16:05 33,606.16 33,606.16 33,601.01 33,601.01 151.7K
16:06 33,601.01 33,608.04 33,601.01 33,602.12 2,446.5K
16:07 33,602.12 33,611.56 33,602.12 33,611.56 113.6K
16:08 33,607.27 33,607.27 33,605.30 33,605.30 1,847.7K
16:09 33,605.30 33,605.30 33,578.41 33,578.41 367.7K
16:10 33,578.41 33,582.35 33,578.41 33,580.38 2,616.0K
16:11 33,580.38 33,588.55 33,580.38 33,586.58 518.6K
16:12 33,586.58 33,593.70 33,586.58 33,593.70 41.6K
16:13 33,593.70 33,593.70 33,589.76 33,593.70 1,894.4K
16:14 33,592.84 33,592.84 33,590.87 33,590.87 23.9K
16:15 33,588.90 33,588.90 33,588.90 33,588.90 2,012.1K
16:16 33,588.90 33,588.90 33,582.99 33,582.99 1,868.2K
16:17 33,582.99 33,582.99 33,581.02 33,581.02 2,059.9K
16:18 33,581.02 33,581.02 33,574.15 33,574.15 25.6K
16:19 33,575.00 33,576.97 33,575.00 33,576.97 165.2K
16:20 33,576.97 33,576.97 33,571.06 33,571.06 6,326.9K
16:21 33,571.06 33,571.06 33,571.06 33,571.06 14.4K
16:22 33,571.06 33,573.03 33,565.15 33,571.06 3,258.5K
16:23 33,567.12 33,575.35 33,567.12 33,575.35 178.2K
16:24 33,575.35 33,575.35 33,548.28 33,548.28 601.3K
16:25 33,542.88 33,550.86 33,542.88 33,550.86 2,857.7K
16:26 33,548.89 33,548.89 33,548.89 33,548.89 3,739.6K
16:27 33,548.89 33,548.89 33,544.95 33,544.95 2,152.5K
16:28 33,548.89 33,548.89 33,542.97 33,542.97 7,503.2K
16:29 33,542.97 33,546.92 33,542.97 33,542.97 1,341.5K
16:30 33,546.92 33,546.92 33,540.15 33,540.15 7,552.1K
16:31 33,541.22 33,548.27 33,541.22 33,548.27 2,200.2K
16:32 33,545.45 33,595.01 33,545.45 33,595.01 5,601.3K
16:33 33,595.01 33,610.32 33,595.01 33,606.03 85.2K
16:34 33,606.03 33,606.03 33,602.09 33,602.09 1,427.2K
16:35 33,602.09 33,602.09 33,598.15 33,602.09 656.2K
16:36 33,602.09 33,602.09 33,598.15 33,600.47 110.7K
16:37 33,600.47 33,608.35 33,600.47 33,606.38 1,793.1K
16:38 33,607.23 33,607.23 33,607.23 33,607.23 320.1K
16:39 33,604.12 33,604.12 33,600.18 33,602.15 2,934.0K
16:40 33,600.18 33,600.18 33,600.18 33,600.18 1,281.1K
16:41 33,600.18 33,600.18 33,598.21 33,598.21 1,815.1K
16:42 33,600.18 33,600.18 33,592.83 33,592.83 79.1K
16:43 33,541.02 33,541.02 33,539.04 33,539.04 1,420.6K
16:44 33,539.04 33,541.02 33,539.04 33,541.02 1,986.4K
16:45 33,541.02 33,541.02 33,539.04 33,541.02 755.1K
16:46 33,541.02 33,541.02 33,539.04 33,539.04 1,257.5K
16:47 33,538.48 33,538.48 33,536.51 33,536.51 3,450.2K
16:48 33,536.51 33,539.33 33,536.51 33,539.33 3,329.5K
16:49 33,537.36 33,537.36 33,523.56 33,525.52 5,421.5K
16:50 33,532.57 33,532.57 33,528.63 33,528.63 304.9K
16:51 33,530.60 33,530.60 33,524.69 33,528.63 1,394.3K
16:52 33,524.69 33,524.69 33,517.64 33,519.61 1,139.5K
16:53 33,521.58 33,522.44 33,519.61 33,522.44 3,177.6K
16:54 33,520.47 33,532.80 33,520.47 33,527.17 1,366.5K
16:55 33,525.20 33,542.69 33,525.20 33,542.69 625.4K
16:56 33,532.84 33,540.72 33,532.84 33,540.72 2,342.3K
16:57 33,540.72 33,540.72 33,527.76 33,527.76 3,154.4K
16:58 33,541.55 33,543.52 33,541.55 33,543.52 2,551.2K
16:59 33,543.52 33,545.49 33,543.52 33,543.52 150.6K
17:00 33,543.52 33,545.49 33,543.52 33,545.49 66.9K
17:01 33,529.73 33,543.52 33,529.73 33,543.52 2,502.9K
17:02 33,547.46 33,547.46 33,541.55 33,541.55 71.7K
17:03 33,553.37 33,553.37 33,541.55 33,541.55 1,707.0K
17:04 33,541.55 33,577.04 33,541.55 33,577.04 522.5K
17:05 33,577.04 33,577.04 33,571.68 33,571.68 323.1K
17:06 33,557.89 33,563.80 33,550.00 33,550.00 3,505.6K
17:07 33,535.90 33,539.84 33,533.93 33,537.87 145.0K
17:08 33,539.84 33,539.84 33,533.93 33,533.93 524.4K
17:09 33,531.96 33,539.29 33,531.96 33,539.29 1,713.8K
17:10 33,539.29 33,539.29 33,535.34 33,539.29 65.8K
17:11 33,539.29 33,547.00 33,539.29 33,547.00 2,871.2K
17:12 33,541.08 33,543.91 33,541.08 33,543.91 673.8K
17:13 33,543.91 33,543.91 33,543.91 33,543.91 121.7K
17:14 33,532.09 33,539.97 33,532.09 33,539.97 2,884.3K
17:15 33,543.91 33,543.91 33,539.97 33,541.94 144.0K
17:16 33,539.97 33,544.20 33,539.97 33,544.20 2,288.4K
17:17 33,544.20 33,550.39 33,544.20 33,550.39 252.8K
17:18 33,554.33 33,570.20 33,554.33 33,570.20 1,965.4K
17:19 33,564.29 33,576.97 33,564.29 33,576.97 2,031.5K
17:20 33,576.97 33,576.97 33,575.00 33,576.97 670.4K
17:21 33,575.00 33,575.00 33,571.06 33,573.03 2,086.4K
17:22 33,578.94 33,578.94 33,578.94 33,578.94 602.4K
17:23 33,575.00 33,576.97 33,573.03 33,573.03 2,079.0K
17:24 33,580.91 33,580.91 33,578.94 33,578.94 1,248.2K
17:25 33,578.94 33,578.94 33,578.08 33,578.08 354.5K
17:26 33,578.08 33,578.08 33,568.23 33,570.20 1,687.7K
17:27 33,568.23 33,572.17 33,568.23 33,572.17 6,056.2K
17:28 33,557.11 33,557.11 33,551.20 33,551.20 2,314.7K
17:29 33,557.11 33,557.11 33,553.17 33,553.17 20.5K
17:30 33,553.17 33,553.17 33,551.20 33,551.20 674.6K
17:31 33,553.17 33,561.23 33,553.17 33,561.23 2,924.4K
17:32 33,561.23 33,566.03 33,561.23 33,566.03 327.7K
17:33 33,566.03 33,566.03 33,535.38 33,535.38 4,095.9K
17:34 33,535.38 33,536.52 33,533.41 33,536.52 1,835.9K
17:35 33,542.43 33,542.43 33,535.84 33,535.84 2,188.4K
17:36 33,535.84 33,553.41 33,535.84 33,553.41 1,696.0K
17:37 33,553.41 33,576.53 33,553.41 33,576.53 662.2K
17:38 33,570.62 33,579.46 33,570.62 33,579.46 1,086.2K
17:39 33,563.38 33,563.38 33,563.38 33,563.38 495.1K
17:40 33,575.52 33,575.52 33,570.14 33,570.14 235.0K
17:41 33,564.23 33,564.23 33,564.23 33,564.23 1,899.0K
17:42 33,566.20 33,579.99 33,566.20 33,579.99 1,642.3K
17:43 33,583.93 33,583.93 33,543.93 33,543.93 1,122.0K
17:44 33,555.75 33,555.75 33,555.75 33,555.75 198.8K
17:45 33,557.72 33,561.66 33,557.72 33,561.66 291.1K
17:46 33,563.63 33,565.60 33,563.63 33,565.60 2,482.4K
17:47 33,567.58 33,567.58 33,555.75 33,555.75 238.8K
17:48 33,557.72 33,569.55 33,557.72 33,567.58 3,079.2K
17:49 33,559.69 33,565.60 33,559.69 33,565.60 272.7K
17:50 33,569.55 33,569.55 33,569.55 33,569.55 689.2K
17:51 33,567.58 33,567.58 33,545.90 33,551.81 1,500.3K
17:52 33,543.93 33,565.86 33,543.93 33,565.86 204.8K
17:53 33,565.86 33,565.86 33,563.89 33,563.89 1,590.9K
17:54 33,565.86 33,565.86 33,559.33 33,561.01 1,485.2K
17:55 33,561.01 33,561.01 33,551.43 33,551.43 94.2K
17:56 33,529.15 33,562.13 33,529.15 33,562.13 1,231.2K
17:57 33,562.13 33,562.13 33,554.25 33,558.19 21.5K
17:58 33,548.33 33,552.84 33,544.96 33,544.96 2,944.9K
17:59 33,532.84 33,532.84 33,526.65 33,526.65 691.2K
18:00 33,530.59 33,542.41 33,530.59 33,538.40 544.2K
18:01 33,540.37 33,540.37 33,534.45 33,536.43 2,024.4K
18:02 33,543.30 33,552.32 33,543.30 33,552.32 609.2K
18:03 33,552.32 33,554.29 33,547.55 33,547.55 1,836.7K
18:04 33,549.52 33,559.37 33,549.52 33,559.37 530.5K
18:05 33,559.37 33,561.34 33,559.37 33,561.34 138.3K
18:06 33,556.79 33,577.41 33,556.79 33,577.41 1,771.4K
18:07 33,571.50 33,571.50 33,569.53 33,569.53 50.2K
18:08 33,569.53 33,575.08 33,565.59 33,575.08 4,580.0K
18:09 33,579.38 33,581.35 33,579.38 33,581.35 331.4K
18:10 33,581.35 33,592.27 33,579.38 33,592.27 1,384.0K
18:11 33,599.43 33,599.43 33,592.10 33,592.10 3,631.5K
18:12 33,598.01 33,626.40 33,598.01 33,626.40 519.0K
18:13 33,623.03 33,623.03 33,612.57 33,612.57 2,456.9K
18:14 33,612.57 33,616.23 33,612.29 33,616.23 378.5K
18:15 33,619.56 33,625.48 33,619.56 33,625.48 1,387.5K
18:16 33,624.65 33,624.65 33,620.71 33,620.71 1,817.7K
18:17 33,592.50 33,620.71 33,592.50 33,613.04 794.4K
18:18 33,613.04 33,616.70 33,611.07 33,611.07 2,360.3K
18:19 33,620.41 33,620.41 33,603.07 33,603.07 570.1K
18:20 33,605.04 33,610.95 33,603.07 33,610.95 619.2K
18:21 33,610.95 33,614.06 33,607.01 33,614.06 1,922.9K
18:22 33,614.06 33,614.06 33,610.12 33,611.51 369.0K
18:23 33,609.54 33,611.51 33,605.60 33,611.51 2,741.9K
18:24 33,605.60 33,611.51 33,604.46 33,604.46 1,895.3K
18:25 33,610.37 33,610.37 33,599.37 33,599.37 765.5K
18:26 33,604.46 33,613.48 33,597.40 33,603.63 817.8K
18:27 33,601.66 33,612.97 33,601.66 33,612.97 1,684.9K
18:28 33,610.29 33,616.20 33,592.91 33,592.91 22,599.1K
18:29 33,592.91 33,614.58 33,592.91 33,606.70 5,936.1K
18:30 33,610.64 33,612.61 33,610.64 33,612.61 193.4K
18:31 33,612.61 33,637.15 33,612.61 33,637.15 2,718.8K
18:32 33,629.27 33,629.27 33,617.45 33,617.45 1,248.7K
18:33 33,617.45 33,617.45 33,598.26 33,598.26 141.2K
18:34 33,598.26 33,600.23 33,585.89 33,585.89 1,899.6K
18:35 33,583.92 33,583.92 33,577.05 33,577.05 159.4K
18:36 33,575.08 33,601.81 33,575.08 33,601.81 3,194.5K
18:37 33,607.47 33,607.47 33,589.43 33,593.65 2,274.4K
18:38 33,595.62 33,609.54 33,595.62 33,609.54 1,772.1K
18:39 33,607.57 33,611.67 33,607.57 33,610.34 5,760.2K
18:40 33,603.82 33,603.82 33,603.82 33,603.82 2,413.0K
18:51 33,545.83 33,545.83 33,545.83 33,545.83 61,173.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし