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 33,545.83 33,614.80 33,545.83 33,614.80 7.2K
09:51 33,614.80 33,614.80 33,614.80 33,614.80 0.0K
09:52 33,614.80 33,626.63 33,614.80 33,626.63 158.0K
09:53 33,626.63 33,626.63 33,626.63 33,626.63 21.6K
09:54 33,620.72 33,620.72 33,618.75 33,618.75 150.9K
09:55 33,618.75 33,618.75 33,618.75 33,618.75 0.0K
09:56 33,618.75 33,628.60 33,616.77 33,628.60 79.1K
09:57 33,616.77 33,616.77 33,616.77 33,616.77 7.2K
09:58 33,616.77 33,630.57 33,616.77 33,630.57 165.3K
09:59 33,630.57 33,630.57 33,616.77 33,618.75 100.6K
10:00 33,628.60 33,642.60 33,623.52 33,623.52 2,101.1K
10:01 33,612.48 33,642.08 33,612.48 33,638.13 2,511.4K
10:02 33,611.43 33,623.27 33,611.43 33,623.27 216.7K
10:03 33,626.70 33,626.70 33,609.38 33,609.38 588.0K
10:04 33,616.50 33,629.46 33,616.50 33,629.46 203.2K
10:05 33,637.35 33,637.35 33,626.65 33,626.65 481.7K
10:06 33,626.65 33,626.65 33,626.08 33,626.08 229.1K
10:07 33,624.10 33,635.38 33,621.59 33,631.44 1,340.6K
10:08 33,623.56 33,628.61 33,621.84 33,624.25 255.5K
10:09 33,624.25 33,631.98 33,624.25 33,630.29 64.6K
10:10 33,625.21 33,627.18 33,619.30 33,619.30 747.0K
10:11 33,598.14 33,598.14 33,592.23 33,592.23 346.2K
10:12 33,598.14 33,598.14 33,584.34 33,584.34 2,277.4K
10:13 33,580.40 33,590.57 33,580.40 33,582.08 3,681.2K
10:14 33,578.14 33,586.02 33,578.14 33,583.80 751.6K
10:15 33,595.62 33,630.76 33,595.62 33,628.79 569.1K
10:16 33,628.79 33,636.40 33,628.79 33,636.40 562.4K
10:17 33,636.40 33,636.40 33,636.40 33,636.40 451.4K
10:18 33,626.83 33,634.99 33,626.83 33,634.99 2,362.2K
10:19 33,634.99 33,634.99 33,634.99 33,634.99 28.6K
10:20 33,634.99 33,634.99 33,612.44 33,612.44 396.7K
10:21 33,587.88 33,591.82 33,586.16 33,586.16 377.1K
10:22 33,578.57 33,584.48 33,564.17 33,564.17 5,435.1K
10:23 33,577.96 33,577.96 33,569.47 33,575.38 415.5K
10:24 33,579.68 33,579.68 33,579.68 33,579.68 93.0K
10:25 33,575.38 33,575.38 33,568.11 33,568.11 166.0K
10:26 33,570.08 33,585.84 33,568.11 33,585.84 301.0K
10:27 33,589.78 33,600.78 33,589.78 33,591.63 2,274.9K
10:28 33,591.63 33,601.48 33,591.63 33,601.48 1,954.6K
10:29 33,603.45 33,603.45 33,601.48 33,603.45 28.7K
10:30 33,600.88 33,601.18 33,598.91 33,601.18 102.1K
10:31 33,603.15 33,607.95 33,603.15 33,607.38 311.8K
10:32 33,607.38 33,629.77 33,605.82 33,629.77 1,576.7K
10:33 33,642.10 33,642.10 33,638.16 33,638.16 57.1K
10:34 33,638.16 33,638.16 33,632.24 33,632.24 466.9K
10:35 33,636.77 33,636.77 33,632.24 33,632.24 220.1K
10:36 33,622.67 33,630.56 33,622.67 33,624.64 1,553.8K
10:37 33,624.64 33,624.64 33,622.67 33,624.64 129.3K
10:38 33,624.64 33,627.18 33,619.30 33,627.18 199.6K
10:39 33,630.01 33,630.01 33,628.04 33,628.04 29.5K
10:40 33,628.04 33,628.04 33,605.25 33,605.25 975.1K
10:41 33,609.19 33,610.05 33,609.19 33,610.05 77.0K
10:42 33,620.09 33,621.21 33,619.24 33,621.21 276.0K
10:43 33,621.21 33,640.02 33,621.21 33,640.02 216.7K
10:44 33,640.02 33,640.02 33,632.14 33,632.14 215.1K
10:45 33,632.14 33,632.14 33,631.28 33,631.28 128.1K
10:46 33,637.19 33,637.19 33,631.28 33,631.28 44.2K
10:47 33,631.28 33,637.19 33,631.28 33,637.19 104.7K
10:48 33,637.19 33,637.19 33,636.34 33,636.34 92.0K
10:49 33,638.31 33,638.31 33,636.34 33,636.34 219.8K
10:50 33,636.34 33,636.34 33,624.52 33,624.52 365.5K
10:51 33,624.52 33,624.52 33,619.72 33,619.72 15.9K
10:52 33,615.77 33,627.60 33,615.77 33,615.77 876.1K
10:53 33,629.57 33,632.68 33,629.57 33,632.68 260.6K
10:54 33,632.68 33,632.68 33,620.86 33,626.77 300.7K
10:55 33,625.63 33,639.45 33,625.63 33,639.45 110.2K
10:56 33,631.57 33,647.33 33,631.57 33,647.33 339.8K
10:57 33,645.36 33,655.22 33,644.81 33,644.81 3,489.0K
10:58 33,644.81 33,656.64 33,644.81 33,656.64 6,559.4K
10:59 33,634.95 33,636.92 33,634.95 33,636.92 259.1K
11:00 33,629.03 33,629.03 33,627.06 33,627.06 630.6K
11:01 33,629.03 33,631.85 33,623.12 33,631.85 309.0K
11:02 33,651.56 33,651.56 33,631.85 33,631.85 2,967.6K
11:03 33,635.80 33,641.71 33,635.80 33,636.91 230.6K
11:04 33,652.98 33,652.98 33,652.98 33,652.98 147.2K
11:05 33,652.98 33,658.90 33,652.98 33,658.90 258.5K
11:06 33,651.01 33,651.87 33,641.71 33,641.71 166.9K
11:07 33,637.77 33,639.74 33,637.77 33,639.74 72.5K
11:08 33,638.88 33,640.85 33,638.88 33,638.88 87.7K
11:09 33,640.85 33,662.01 33,640.85 33,646.24 684.2K
11:10 33,684.97 33,688.91 33,683.00 33,683.00 419.2K
11:11 33,686.94 33,686.94 33,684.97 33,684.97 153.7K
11:12 33,684.97 33,699.62 33,684.97 33,692.57 64.6K
11:13 33,672.86 33,684.68 33,672.86 33,678.77 3,571.6K
11:14 33,676.80 33,682.71 33,676.80 33,682.71 2,963.2K
11:15 33,696.51 33,708.33 33,696.51 33,706.36 1,454.3K
11:16 33,704.39 33,706.36 33,698.48 33,698.48 481.5K
11:17 33,698.48 33,699.61 33,698.48 33,699.61 66.6K
11:18 33,699.61 33,699.61 33,697.64 33,697.64 3,342.1K
11:19 33,697.64 33,699.61 33,695.66 33,695.66 365.2K
11:20 33,697.63 33,698.74 33,694.80 33,694.80 175.2K
11:21 33,694.80 33,695.66 33,694.80 33,695.66 9,188.6K
11:22 33,695.66 33,695.66 33,693.69 33,693.69 1,586.8K
11:23 33,693.69 33,693.69 33,679.89 33,679.89 14.3K
11:24 33,679.89 33,694.80 33,679.89 33,686.92 1,225.5K
11:25 33,686.92 33,686.92 33,686.92 33,686.92 40.6K
11:26 33,686.92 33,686.92 33,683.16 33,683.16 119.7K
11:27 33,685.13 33,685.13 33,677.24 33,677.24 752.3K
11:28 33,677.24 33,680.07 33,677.24 33,680.07 79.7K
11:29 33,690.82 33,696.16 33,690.82 33,694.74 445.8K
11:30 33,700.65 33,700.65 33,673.06 33,673.06 3,585.7K
11:31 33,671.09 33,671.95 33,671.09 33,671.95 51.5K
11:32 33,650.79 33,652.76 33,650.79 33,650.79 59.0K
11:33 33,646.85 33,646.85 33,640.63 33,640.63 1,128.1K
11:34 33,640.63 33,652.45 33,640.63 33,652.45 1,686.1K
11:35 33,652.45 33,660.33 33,650.48 33,650.48 2,107.5K
11:36 33,649.62 33,661.45 33,649.62 33,661.45 203.2K
11:37 33,657.50 33,663.42 33,657.50 33,658.62 1,180.9K
11:38 33,658.62 33,672.72 33,658.62 33,671.61 102.7K
11:39 33,673.58 33,673.58 33,673.58 33,673.58 93.2K
11:40 33,673.58 33,673.58 33,656.67 33,656.67 371.5K
11:41 33,656.67 33,659.76 33,656.67 33,659.76 249.8K
11:42 33,661.73 33,661.73 33,655.81 33,659.76 663.5K
11:43 33,659.76 33,659.76 33,639.74 33,645.65 99.2K
11:44 33,647.62 33,647.62 33,647.62 33,647.62 28.7K
11:45 33,649.59 33,650.45 33,647.62 33,650.45 481.9K
11:46 33,650.45 33,650.45 33,640.60 33,644.54 852.9K
11:47 33,644.54 33,646.51 33,634.71 33,634.71 5,905.1K
11:48 33,640.63 33,640.63 33,633.85 33,633.85 611.4K
11:49 33,639.77 33,642.60 33,633.85 33,642.60 88.1K
11:50 33,642.60 33,642.60 33,580.55 33,586.46 1,134.9K
11:51 33,580.55 33,584.49 33,580.55 33,582.52 1,045.2K
11:52 33,594.65 33,602.56 33,577.43 33,602.56 605.9K
11:53 33,558.28 33,566.42 33,558.28 33,566.42 201.8K
11:54 33,566.14 33,583.64 33,566.14 33,583.64 178.5K
11:55 33,576.59 33,576.59 33,572.64 33,574.61 432.5K
11:56 33,574.61 33,574.61 33,574.61 33,574.61 300.7K
11:57 33,560.51 33,566.42 33,558.54 33,558.54 36.6K
11:58 33,567.56 33,567.56 33,567.56 33,567.56 65.3K
11:59 33,567.56 33,573.47 33,567.56 33,567.56 21.5K
12:00 33,567.56 33,567.56 33,524.93 33,524.93 270.4K
12:01 33,524.93 33,536.22 33,524.93 33,536.22 338.7K
12:02 33,536.49 33,536.78 33,536.49 33,536.78 189.0K
12:03 33,536.78 33,536.78 33,532.84 33,532.84 265.4K
12:04 33,536.78 33,536.78 33,532.84 33,532.84 143.2K
12:05 33,532.84 33,536.78 33,532.84 33,535.92 462.6K
12:06 33,535.92 33,537.64 33,533.69 33,533.69 712.5K
12:07 33,537.64 33,537.64 33,533.69 33,533.69 200.4K
12:08 33,533.69 33,537.64 33,533.69 33,537.64 253.8K
12:09 33,537.64 33,537.64 33,535.66 33,535.66 973.4K
12:10 33,541.58 33,541.58 33,535.66 33,535.66 1,470.4K
12:11 33,535.66 33,535.66 33,535.66 33,535.66 35.8K
12:12 33,535.66 33,535.66 33,527.78 33,531.72 1,095.3K
12:13 33,531.72 33,535.66 33,529.75 33,529.75 209.1K
12:14 33,528.61 33,534.52 33,528.61 33,534.52 187.4K
12:15 33,534.52 33,537.35 33,534.52 33,537.35 78.1K
12:16 33,532.19 33,532.19 33,518.98 33,518.98 207.4K
12:17 33,518.98 33,518.98 33,503.21 33,507.15 8,244.2K
12:18 33,507.15 33,507.15 33,503.21 33,503.21 1,001.0K
12:19 33,503.21 33,510.33 33,502.35 33,506.29 1,462.6K
12:20 33,485.14 33,490.22 33,483.17 33,490.22 215.3K
12:21 33,490.22 33,490.22 33,481.19 33,481.19 172.5K
12:22 33,479.22 33,481.19 33,469.85 33,469.85 371.3K
12:23 33,476.72 33,480.66 33,472.78 33,472.78 1,910.5K
12:24 33,470.81 33,470.81 33,458.98 33,458.98 11,475.7K
12:25 33,458.98 33,464.89 33,458.98 33,460.95 348.1K
12:26 33,458.98 33,458.98 33,423.72 33,437.82 271.1K
12:27 33,437.82 33,439.80 33,435.85 33,439.80 2,949.9K
12:28 33,439.80 33,441.77 33,439.80 33,441.77 72.3K
12:29 33,441.77 33,462.02 33,441.77 33,462.02 990.3K
12:30 33,450.19 33,455.27 33,448.22 33,455.27 1,122.6K
12:31 33,476.43 33,479.01 33,476.43 33,479.01 641.8K
12:32 33,463.24 33,463.24 33,461.27 33,461.27 6,460.9K
12:33 33,461.27 33,470.27 33,461.27 33,470.27 1,169.0K
12:34 33,470.27 33,471.68 33,469.71 33,469.71 150.5K
12:35 33,467.74 33,471.68 33,465.77 33,469.71 1,548.8K
12:36 33,471.68 33,475.37 33,471.68 33,475.37 954.6K
12:37 33,475.37 33,506.90 33,475.37 33,506.90 987.0K
12:38 33,506.90 33,506.90 33,500.99 33,500.99 57.2K
12:39 33,495.91 33,499.86 33,495.91 33,499.86 269.0K
12:40 33,499.86 33,499.86 33,488.86 33,488.86 517.3K
12:41 33,488.86 33,488.86 33,488.86 33,488.86 200.3K
12:42 33,494.77 33,494.77 33,486.89 33,486.89 228.8K
12:43 33,486.89 33,492.80 33,486.89 33,486.89 236.7K
12:44 33,476.43 33,476.43 33,473.60 33,475.57 271.8K
12:45 33,475.57 33,479.87 33,475.57 33,479.87 72.8K
12:46 33,481.84 33,481.84 33,481.84 33,481.84 56.8K
12:47 33,479.87 33,482.12 33,475.86 33,475.86 225.0K
12:48 33,477.83 33,477.83 33,477.83 33,477.83 85.8K
12:49 33,491.93 33,496.51 33,491.93 33,496.51 53.1K
12:50 33,496.51 33,502.42 33,494.54 33,502.42 407.4K
12:51 33,508.33 33,508.33 33,487.18 33,493.09 149.6K
12:52 33,493.09 33,493.09 33,484.07 33,484.07 591.0K
12:53 33,488.01 33,488.01 33,482.10 33,482.10 57.2K
12:54 33,482.10 33,482.10 33,482.10 33,482.10 28.6K
12:55 33,476.19 33,476.19 33,470.28 33,474.22 150.1K
12:56 33,473.36 33,473.36 33,469.64 33,469.64 98.2K
12:57 33,469.64 33,469.64 33,463.73 33,464.01 2,033.3K
12:58 33,471.06 33,471.06 33,465.15 33,470.81 123.2K
12:59 33,470.81 33,470.81 33,462.93 33,464.90 522.9K
13:00 33,462.93 33,462.93 33,461.21 33,461.21 487.8K
13:01 33,461.21 33,461.21 33,461.21 33,461.21 35.7K
13:02 33,461.21 33,461.21 33,461.21 33,461.21 72.8K
13:03 33,462.00 33,463.47 33,461.50 33,463.47 220.3K
13:04 33,463.47 33,465.44 33,463.47 33,465.44 617.0K
13:05 33,465.44 33,465.44 33,463.47 33,465.44 214.2K
13:06 33,466.30 33,466.30 33,466.30 33,466.30 108.2K
13:07 33,466.30 33,466.30 33,464.33 33,464.33 481.6K
13:08 33,466.30 33,466.30 33,464.33 33,464.33 756.0K
13:09 33,464.33 33,478.12 33,464.33 33,478.12 178.6K
13:10 33,478.12 33,487.97 33,478.12 33,487.97 772.7K
13:11 33,491.91 33,491.91 33,491.91 33,491.91 35.8K
13:12 33,491.91 33,509.65 33,491.91 33,509.65 1,023.8K
13:13 33,495.86 33,505.71 33,495.86 33,505.71 14,165.4K
13:14 33,507.68 33,517.53 33,507.68 33,517.53 2,091.7K
13:15 33,507.68 33,513.59 33,505.71 33,513.59 1,576.5K
13:16 33,509.65 33,513.88 33,507.68 33,513.88 242.4K
13:17 33,513.88 33,513.88 33,507.96 33,507.96 43.0K
13:18 33,507.96 33,507.96 33,507.96 33,507.96 307.8K
13:19 33,507.96 33,507.96 33,500.08 33,505.99 64.6K
13:20 33,505.99 33,505.99 33,500.08 33,505.99 36.0K
13:21 33,505.99 33,505.99 33,502.05 33,502.05 122.7K
13:22 33,505.99 33,513.88 33,505.99 33,511.91 752.1K
13:23 33,509.33 33,509.33 33,497.31 33,505.19 331.7K
13:24 33,519.29 33,560.46 33,519.29 33,560.46 1,582.7K
13:25 33,554.55 33,554.55 33,535.70 33,535.70 208.4K
13:26 33,535.70 33,535.70 33,534.84 33,534.84 298.3K
13:27 33,534.56 33,542.44 33,534.56 33,536.53 373.4K
13:28 33,544.41 33,544.41 33,524.70 33,538.50 6,821.6K
13:29 33,538.50 33,540.47 33,538.50 33,539.36 115.1K
13:30 33,539.36 33,543.58 33,539.36 33,543.58 87.2K
13:31 33,545.55 33,545.55 33,537.67 33,537.67 75.9K
13:32 33,529.79 33,529.79 33,523.88 33,523.88 286.4K
13:33 33,527.82 33,529.79 33,527.82 33,529.79 37.5K
13:34 33,529.79 33,529.79 33,529.79 33,529.79 7.2K
13:35 33,529.79 33,529.79 33,529.79 33,529.79 93.0K
13:36 33,529.79 33,532.87 33,528.93 33,532.87 394.3K
13:37 33,538.81 33,538.81 33,535.98 33,535.98 452.6K
13:38 33,535.98 33,540.78 33,521.59 33,521.59 2,196.7K
13:39 33,521.59 33,521.59 33,521.59 33,521.59 14.3K
13:40 33,518.77 33,518.77 33,506.66 33,506.66 1,234.3K
13:41 33,508.63 33,518.48 33,508.63 33,512.57 321.9K
13:42 33,510.60 33,513.43 33,510.60 33,513.43 43.7K
13:43 33,515.40 33,517.37 33,515.40 33,517.37 686.7K
13:44 33,519.62 33,531.45 33,519.62 33,531.45 8,627.6K
13:45 33,531.45 33,531.45 33,531.45 33,531.45 114.6K
13:46 33,529.48 33,529.48 33,525.54 33,527.51 233.8K
13:47 33,527.51 33,531.45 33,523.57 33,523.57 2,428.0K
13:48 33,523.57 33,523.57 33,523.57 33,523.57 50.1K
13:49 33,541.61 33,541.61 33,541.33 33,541.33 86.3K
13:50 33,537.39 33,537.39 33,537.39 33,537.39 136.0K
13:51 33,537.39 33,545.27 33,537.39 33,545.27 458.3K
13:52 33,545.27 33,545.27 33,541.33 33,541.33 37.6K
13:53 33,541.33 33,549.49 33,541.33 33,549.49 201.6K
13:54 33,549.49 33,549.49 33,545.55 33,549.49 65.2K
13:55 33,534.62 33,542.50 33,532.64 33,542.50 804.6K
13:56 33,542.50 33,544.47 33,542.50 33,542.50 340.1K
13:57 33,542.50 33,542.50 33,531.50 33,531.50 532.9K
13:58 33,531.50 33,533.48 33,527.56 33,527.56 94.0K
13:59 33,527.56 33,531.50 33,527.56 33,531.50 150.4K
14:00 33,505.89 33,518.02 33,505.89 33,518.02 1,914.5K
14:01 33,518.02 33,519.99 33,518.02 33,519.99 193.1K
14:02 33,519.99 33,519.99 33,519.99 33,519.99 50.1K
14:03 33,519.99 33,519.99 33,519.99 33,519.99 30.2K
14:04 33,519.99 33,519.99 33,501.94 33,501.94 837.5K
14:05 33,501.94 33,509.28 33,494.06 33,509.28 571.0K
14:06 33,509.28 33,511.25 33,507.31 33,511.25 300.9K
14:07 33,509.28 33,509.28 33,509.28 33,509.28 135.8K
14:08 33,509.28 33,509.28 33,505.34 33,507.31 1,065.9K
14:09 33,507.31 33,507.31 33,505.34 33,505.34 119.2K
14:10 33,505.34 33,507.02 33,503.08 33,507.02 345.5K
14:11 33,503.08 33,507.02 33,503.08 33,507.02 100.0K
14:12 33,507.88 33,509.00 33,507.02 33,509.00 124.2K
14:13 33,507.02 33,509.00 33,507.02 33,507.02 64.3K
14:14 33,507.02 33,507.02 33,492.92 33,492.92 92.0K
14:15 33,492.92 33,492.92 33,471.76 33,471.76 141.6K
14:16 33,471.76 33,471.76 33,471.76 33,471.76 7.1K
14:17 33,471.76 33,471.76 33,471.76 33,471.76 57.2K
14:18 33,474.02 33,474.02 33,472.05 33,472.05 186.0K
14:19 33,472.05 33,472.05 33,472.05 33,472.05 293.0K
14:20 33,474.02 33,474.02 33,470.07 33,470.07 271.6K
14:21 33,470.07 33,470.07 33,468.96 33,468.96 43.6K
14:22 33,468.96 33,470.93 33,468.96 33,470.93 335.8K
14:23 33,470.93 33,480.44 33,470.93 33,478.47 1,175.1K
14:24 33,478.47 33,480.44 33,478.47 33,480.44 62.6K
14:25 33,480.44 33,480.44 33,474.53 33,474.53 100.0K
14:26 33,474.53 33,474.53 33,474.53 33,474.53 235.7K
14:27 33,474.53 33,474.53 33,472.56 33,472.56 231.5K
14:28 33,472.56 33,476.50 33,470.59 33,470.59 735.4K
14:29 33,470.59 33,470.59 33,448.57 33,448.57 103.5K
14:30 33,450.54 33,455.34 33,448.57 33,448.57 675.0K
14:31 33,454.48 33,454.48 33,454.48 33,454.48 14.3K
14:32 33,454.48 33,455.34 33,451.40 33,451.40 107.9K
14:33 33,451.40 33,451.40 33,448.57 33,448.57 537.5K
14:34 33,450.54 33,483.83 33,450.54 33,482.11 493.0K
14:35 33,490.00 33,490.00 33,478.17 33,480.14 18,612.1K
14:36 33,486.06 33,491.97 33,486.06 33,491.97 379.4K
14:37 33,493.94 33,493.94 33,493.94 33,493.94 57.2K
14:38 33,493.94 33,493.94 33,493.94 33,493.94 137.3K
14:39 33,493.94 33,494.80 33,493.94 33,494.80 27.5K
14:40 33,494.80 33,494.80 33,492.83 33,492.83 311.8K
14:41 33,492.83 33,492.83 33,488.53 33,488.53 76.3K
14:42 33,490.50 33,498.39 33,490.50 33,498.39 478.8K
14:43 33,498.67 33,498.67 33,496.70 33,498.67 173.7K
14:44 33,504.58 33,504.58 33,504.58 33,504.58 658.7K
14:45 33,502.61 33,504.58 33,502.61 33,504.58 184.2K
14:46 33,504.58 33,504.58 33,502.61 33,502.61 21.5K
14:47 33,502.61 33,517.90 33,502.61 33,517.90 130.9K
14:48 33,523.81 33,523.81 33,513.96 33,513.96 658.1K
14:49 33,519.87 33,519.87 33,502.13 33,511.99 1,329.4K
14:50 33,511.99 33,511.99 33,504.10 33,510.02 92.9K
14:51 33,510.02 33,513.96 33,510.02 33,513.96 514.9K
14:52 33,511.69 33,511.69 33,511.69 33,511.69 423.7K
14:53 33,511.69 33,513.66 33,511.69 33,513.66 243.1K
14:54 33,513.66 33,513.66 33,511.94 33,511.94 11.3K
14:55 33,511.94 33,511.94 33,511.94 33,511.94 1.5K
14:56 33,511.94 33,515.88 33,511.94 33,515.88 51.6K
14:57 33,517.00 33,517.00 33,517.00 33,517.00 15.9K
14:58 33,517.00 33,518.97 33,517.00 33,518.97 7.2K
14:59 33,515.03 33,515.03 33,499.26 33,499.26 1,087.0K
15:00 33,499.26 33,504.07 33,499.26 33,504.07 24.1K
15:01 33,454.71 33,454.71 33,454.71 33,454.71 287.2K
15:02 33,454.71 33,454.71 33,442.60 33,442.60 3,480.3K
15:03 33,438.66 33,438.66 33,395.30 33,438.14 85,912.9K
15:04 33,424.34 33,444.94 33,424.34 33,437.06 17,199.3K
15:05 33,444.94 33,446.92 33,442.97 33,446.92 2,795.0K
15:06 33,441.00 33,466.34 33,441.00 33,466.34 5,971.5K
15:07 33,460.43 33,464.37 33,450.57 33,450.57 4,275.3K
15:08 33,440.72 33,458.46 33,440.72 33,450.57 4,117.0K
15:09 33,450.57 33,458.46 33,450.57 33,456.77 178.6K
15:10 33,458.74 33,474.50 33,458.74 33,474.50 1,336.0K
15:11 33,472.53 33,490.27 33,472.53 33,490.27 6,828.5K
15:12 33,506.04 33,506.04 33,496.18 33,496.18 3,265.5K
15:13 33,504.06 33,522.42 33,494.21 33,522.42 1,700.4K
15:14 33,528.33 33,528.33 33,497.32 33,497.32 620.5K
15:15 33,499.29 33,499.29 33,493.38 33,493.38 14.5K
15:16 33,492.31 33,500.19 33,492.31 33,492.31 603.6K
15:17 33,486.39 33,488.36 33,486.39 33,488.36 80.2K
15:18 33,492.31 33,494.28 33,492.31 33,492.31 164.5K
15:19 33,470.63 33,503.56 33,470.63 33,503.56 2,676.4K
15:20 33,502.70 33,504.67 33,502.70 33,504.67 1,224.3K
15:21 33,504.67 33,506.38 33,504.67 33,506.38 32.2K
15:22 33,506.38 33,528.44 33,506.38 33,528.44 1,020.0K
15:23 33,535.19 33,535.19 33,525.33 33,525.33 644.3K
15:24 33,527.30 33,528.44 33,527.30 33,528.44 45.5K
15:25 33,528.44 33,540.26 33,528.44 33,536.32 644.2K
15:26 33,538.29 33,538.29 33,528.44 33,528.44 35.8K
15:27 33,527.58 33,527.58 33,527.58 33,527.58 12.4K
15:28 33,535.46 33,535.46 33,529.55 33,529.55 128.8K
15:29 33,541.37 33,555.17 33,541.37 33,555.17 6,198.7K
15:30 33,555.17 33,555.17 33,535.46 33,535.46 1,149.6K
15:31 33,539.40 33,539.40 33,531.52 33,539.40 1,002.5K
15:32 33,533.49 33,539.40 33,533.49 33,539.40 1,017.2K
15:33 33,530.41 33,559.79 33,530.41 33,559.79 12,592.2K
15:34 33,559.79 33,569.65 33,559.79 33,569.65 1,061.1K
15:35 33,567.68 33,567.68 33,546.00 33,546.00 1,354.5K
15:36 33,549.94 33,549.94 33,528.78 33,528.78 145.8K
15:37 33,528.78 33,528.78 33,526.81 33,526.81 366.0K
15:38 33,547.97 33,547.97 33,531.35 33,531.35 669.1K
15:39 33,532.21 33,532.21 33,530.23 33,530.23 280.5K
15:40 33,530.23 33,530.23 33,529.10 33,529.10 91.2K
15:41 33,527.13 33,527.13 33,526.27 33,526.27 536.5K
15:42 33,528.24 33,528.24 33,528.24 33,528.24 21.5K
15:43 33,528.24 33,528.24 33,528.24 33,528.24 144.6K
15:44 33,528.24 33,530.21 33,528.24 33,530.21 1,875.2K
15:45 33,530.21 33,530.21 33,530.21 33,530.21 250.3K
15:46 33,530.21 33,542.90 33,530.21 33,542.90 37.5K
15:47 33,544.87 33,544.87 33,490.21 33,490.21 3,780.6K
15:48 33,489.35 33,501.17 33,489.35 33,501.17 14.7K
15:49 33,509.06 33,509.06 33,503.14 33,503.14 21.5K
15:50 33,509.06 33,509.06 33,499.20 33,499.20 139.8K
15:51 33,497.23 33,501.17 33,497.23 33,501.17 672.8K
15:52 33,501.17 33,501.17 33,499.20 33,499.20 55.1K
15:53 33,499.20 33,501.17 33,497.23 33,501.17 142.9K
15:54 33,503.14 33,503.14 33,497.23 33,497.23 2,109.0K
15:55 33,497.23 33,498.09 33,497.23 33,498.09 13.9K
15:56 33,500.06 33,505.72 33,500.06 33,503.75 136.6K
15:57 33,503.75 33,513.60 33,503.75 33,513.60 170.7K
15:58 33,505.72 33,513.60 33,505.72 33,505.72 377.5K
15:59 33,509.66 33,513.60 33,509.66 33,513.60 231.2K
16:00 33,513.60 33,513.60 33,505.72 33,505.72 143.1K
16:01 33,505.72 33,513.86 33,505.72 33,513.86 195.4K
16:02 33,515.83 33,519.77 33,515.83 33,519.77 283.6K
16:03 33,519.77 33,527.40 33,519.77 33,527.40 462.0K
16:04 33,527.40 33,527.40 33,525.43 33,527.40 300.7K
16:05 33,527.40 33,527.40 33,523.46 33,523.46 808.9K
16:06 33,523.46 33,525.61 33,523.46 33,525.61 112.9K
16:07 33,525.61 33,526.47 33,525.61 33,526.47 22.2K
16:08 33,522.52 33,522.52 33,506.39 33,506.39 278.5K
16:09 33,504.42 33,506.39 33,504.42 33,506.39 150.3K
16:10 33,504.42 33,525.58 33,504.42 33,525.58 86.7K
16:11 33,525.58 33,525.58 33,488.64 33,488.64 231.0K
16:12 33,488.64 33,491.22 33,488.64 33,491.22 164.6K
16:13 33,489.25 33,489.25 33,484.10 33,484.10 222.1K
16:14 33,484.10 33,494.30 33,484.10 33,494.30 126.9K
16:15 33,494.30 33,494.30 33,486.93 33,486.93 1,396.8K
16:16 33,486.93 33,486.93 33,481.27 33,481.27 2,201.1K
16:17 33,479.30 33,479.30 33,479.30 33,479.30 500.1K
16:18 33,473.39 33,479.30 33,473.39 33,479.30 242.8K
16:19 33,481.27 33,481.27 33,475.36 33,479.30 321.5K
16:20 33,481.27 33,481.27 33,476.57 33,476.57 1,310.0K
16:21 33,476.57 33,484.45 33,476.57 33,484.45 78.6K
16:22 33,480.16 33,480.16 33,480.16 33,480.16 130.0K
16:23 33,480.16 33,487.28 33,480.16 33,487.28 273.8K
16:24 33,497.13 33,508.96 33,497.13 33,508.96 3,487.2K
16:25 33,514.87 33,514.87 33,512.90 33,512.90 85.9K
16:26 33,499.10 33,499.10 33,495.45 33,495.45 1,793.2K
16:27 33,489.53 33,489.53 33,487.56 33,487.56 271.5K
16:28 33,487.28 33,487.28 33,479.30 33,479.30 346.0K
16:29 33,477.33 33,479.30 33,477.33 33,479.30 371.5K
16:30 33,497.58 33,497.58 33,481.45 33,483.42 78.1K
16:31 33,511.63 33,517.54 33,511.63 33,517.54 192.0K
16:32 33,495.55 33,498.95 33,495.55 33,498.95 141.0K
16:33 33,498.95 33,520.11 33,498.95 33,520.11 0.9K
16:34 33,508.28 33,510.25 33,508.28 33,508.28 3,611.7K
16:35 33,508.28 33,508.28 33,498.43 33,500.40 431.3K
16:36 33,512.23 33,512.23 33,510.25 33,510.25 257.0K
16:37 33,510.25 33,512.23 33,510.25 33,512.23 28.6K
16:38 33,506.31 33,506.31 33,498.43 33,498.43 335.4K
16:39 33,495.32 33,502.92 33,495.04 33,502.92 743.3K
16:40 33,502.92 33,530.51 33,502.92 33,530.51 1,878.8K
16:41 33,535.66 33,535.66 33,527.78 33,535.66 289.7K
16:42 33,537.63 33,537.63 33,535.66 33,535.66 496.7K
16:43 33,531.72 33,531.72 33,527.78 33,531.72 142.9K
16:44 33,523.84 33,523.84 33,521.87 33,521.87 300.6K
16:45 33,521.87 33,541.57 33,521.87 33,541.57 1,419.9K
16:46 33,539.60 33,539.60 33,539.60 33,539.60 28.6K
16:47 33,539.60 33,539.60 33,539.60 33,539.60 193.2K
16:48 33,541.57 33,543.54 33,541.57 33,541.57 322.1K
16:49 33,543.54 33,543.83 33,543.54 33,543.83 295.8K
16:50 33,543.83 33,543.83 33,541.86 33,541.86 158.3K
16:51 33,541.86 33,541.86 33,535.94 33,535.94 36.6K
16:52 33,535.94 33,535.94 33,535.94 33,535.94 0.8K
16:53 33,535.94 33,535.94 33,532.00 33,532.00 21.5K
16:54 33,535.66 33,535.66 33,532.51 33,532.51 373.3K
16:55 33,532.51 33,532.51 33,528.28 33,528.28 16.5K
16:56 33,526.31 33,549.96 33,526.31 33,549.96 11,556.8K
16:57 33,551.93 33,555.87 33,551.93 33,555.87 802.9K
16:58 33,556.16 33,556.16 33,545.47 33,550.88 2,505.8K
16:59 33,546.94 33,548.91 33,543.00 33,548.91 701.5K
17:00 33,548.91 33,549.19 33,548.91 33,549.19 0.2K
17:01 33,547.22 33,547.22 33,547.22 33,547.22 168.5K
17:02 33,545.25 33,545.25 33,533.43 33,533.43 1,272.6K
17:03 33,547.22 33,547.22 33,547.22 33,547.22 465.0K
17:04 33,540.45 33,550.30 33,540.45 33,550.30 990.8K
17:05 33,540.45 33,550.30 33,540.45 33,550.30 1,610.0K
17:06 33,544.39 33,544.39 33,544.39 33,544.39 7.2K
17:07 33,544.39 33,544.39 33,517.88 33,517.88 339.8K
17:08 33,517.88 33,520.35 33,514.44 33,520.35 282.5K
17:09 33,520.35 33,520.35 33,513.58 33,513.58 61.1K
17:10 33,514.44 33,516.41 33,508.53 33,508.53 686.2K
17:11 33,510.50 33,510.50 33,509.64 33,509.64 179.9K
17:12 33,509.64 33,537.58 33,509.64 33,537.58 453.9K
17:13 33,537.58 33,538.44 33,537.58 33,538.44 7.7K
17:14 33,538.44 33,546.32 33,538.44 33,546.32 26.7K
17:15 33,546.32 33,546.32 33,540.41 33,540.41 93.7K
17:16 33,548.29 33,548.29 33,537.58 33,537.58 422.5K
17:17 33,537.58 33,537.58 33,535.61 33,535.61 7.1K
17:18 33,535.61 33,535.61 33,535.61 33,535.61 28.6K
17:19 33,528.56 33,529.42 33,528.56 33,529.42 55.1K
17:20 33,529.42 33,545.37 33,529.42 33,545.37 472.2K
17:21 33,545.37 33,561.14 33,545.37 33,561.14 178.9K
17:22 33,563.11 33,563.11 33,561.69 33,561.69 71.8K
17:23 33,560.83 33,560.83 33,543.09 33,543.09 51.6K
17:24 33,543.09 33,550.98 33,543.09 33,550.98 57.2K
17:25 33,545.09 33,545.09 33,513.56 33,513.56 7,985.6K
17:26 33,513.56 33,513.56 33,492.40 33,508.16 62.1K
17:27 33,507.31 33,511.25 33,507.31 33,511.25 232.7K
17:28 33,511.25 33,511.25 33,503.36 33,505.34 115.0K
17:29 33,505.34 33,506.19 33,505.34 33,506.19 114.9K
17:30 33,506.19 33,506.19 33,505.34 33,505.34 1.5K
17:31 33,505.34 33,505.34 33,501.39 33,503.92 185.5K
17:32 33,504.48 33,505.60 33,503.63 33,505.60 133.6K
17:33 33,533.81 33,533.81 33,533.24 33,533.24 451.0K
17:34 33,533.24 33,533.24 33,497.15 33,497.15 751.2K
17:35 33,497.43 33,501.12 33,497.43 33,499.40 16.0K
17:36 33,505.31 33,507.03 33,501.37 33,507.03 441.9K
17:37 33,501.12 33,503.64 33,497.73 33,503.64 654.0K
17:38 33,503.64 33,503.64 33,503.64 33,503.64 117.0K
17:39 33,499.70 33,499.70 33,499.70 33,499.70 93.6K
17:40 33,499.70 33,513.81 33,499.70 33,513.81 31.1K
17:41 33,513.81 33,513.81 33,507.89 33,507.89 328.3K
17:42 33,507.89 33,511.84 33,507.89 33,511.84 71.4K
17:43 33,511.84 33,519.72 33,511.84 33,513.81 699.7K
17:44 33,515.78 33,518.00 33,515.78 33,516.03 501.6K
17:45 33,519.97 33,527.85 33,519.97 33,527.85 107.2K
17:46 33,527.85 33,529.57 33,527.85 33,529.57 266.0K
17:47 33,529.57 33,535.48 33,529.57 33,529.85 86.0K
17:48 33,529.85 33,533.80 33,529.85 33,533.80 128.7K
17:49 33,533.80 33,533.80 33,526.93 33,526.93 983.2K
17:50 33,526.93 33,526.93 33,510.85 33,510.85 37.1K
17:51 33,510.85 33,510.85 33,508.88 33,508.88 24.0K
17:52 33,508.88 33,508.88 33,508.88 33,508.88 1,122.1K
17:53 33,495.09 33,500.39 33,492.51 33,500.39 436.5K
17:54 33,488.57 33,502.36 33,486.60 33,486.60 1,418.1K
17:55 33,487.16 33,487.16 33,466.32 33,466.32 3,350.8K
17:56 33,473.34 33,473.34 33,465.46 33,465.46 489.2K
17:57 33,467.43 33,491.18 33,467.43 33,491.18 793.5K
17:58 33,495.12 33,505.68 33,495.12 33,505.68 725.4K
17:59 33,522.03 33,527.94 33,522.03 33,522.03 167.4K
18:00 33,522.03 33,522.03 33,519.50 33,519.50 1,315.5K
18:01 33,519.50 33,523.44 33,519.50 33,521.47 442.9K
18:02 33,519.50 33,519.50 33,519.50 33,519.50 1,163.8K
18:03 33,519.50 33,519.50 33,492.57 33,492.57 1,584.3K
18:04 33,490.60 33,490.60 33,482.68 33,482.68 279.6K
18:05 33,480.71 33,486.63 33,480.71 33,480.71 378.1K
18:06 33,480.71 33,488.44 33,480.71 33,488.44 353.6K
18:07 33,489.01 33,490.98 33,489.01 33,490.98 93.3K
18:08 33,490.98 33,498.51 33,490.98 33,492.60 1,346.3K
18:09 33,491.75 33,515.40 33,491.75 33,515.40 2,155.1K
18:10 33,515.40 33,519.34 33,511.45 33,519.34 1,786.0K
18:11 33,523.28 33,523.28 33,517.37 33,517.37 3,353.8K
18:12 33,518.22 33,526.10 33,518.22 33,526.10 486.5K
18:13 33,526.10 33,526.10 33,524.13 33,524.99 16.6K
18:14 33,524.99 33,530.39 33,524.99 33,530.39 706.2K
18:15 33,530.39 33,530.39 33,529.54 33,529.54 574.9K
18:16 33,529.54 33,529.54 33,501.64 33,502.49 173.4K
18:17 33,505.93 33,507.90 33,505.93 33,505.93 45.3K
18:18 33,507.90 33,507.90 33,505.93 33,505.93 14.3K
18:19 33,501.99 33,517.75 33,501.99 33,508.41 1,152.0K
18:20 33,508.41 33,514.32 33,507.27 33,507.27 36.6K
18:21 33,495.44 33,499.38 33,495.44 33,499.38 128.6K
18:22 33,490.99 33,492.96 33,487.05 33,487.05 1,832.1K
18:23 33,487.05 33,487.05 33,480.00 33,480.00 139.9K
18:24 33,480.00 33,480.00 33,466.02 33,466.02 17.6K
18:25 33,466.02 33,467.99 33,466.02 33,467.99 64.2K
18:26 33,467.99 33,477.84 33,467.99 33,467.99 449.8K
18:27 33,467.99 33,475.04 33,467.99 33,475.04 85.9K
18:28 33,491.17 33,506.94 33,491.17 33,492.96 253.8K
18:29 33,492.39 33,507.45 33,492.39 33,501.54 103.3K
18:30 33,503.51 33,507.45 33,497.59 33,497.59 107.2K
18:31 33,505.48 33,505.48 33,495.62 33,497.59 100.5K
18:32 33,497.59 33,502.07 33,497.59 33,498.13 366.7K
18:33 33,512.23 33,512.23 33,496.16 33,496.16 131.1K
18:34 33,488.28 33,496.16 33,488.28 33,496.16 1,042.0K
18:35 33,497.88 33,513.10 33,497.88 33,513.10 188.7K
18:36 33,505.21 33,505.21 33,504.65 33,504.65 26.5K
18:37 33,504.65 33,506.62 33,504.65 33,506.62 16.8K
18:38 33,506.62 33,508.59 33,500.70 33,500.70 99.9K
18:39 33,502.67 33,502.67 33,490.72 33,490.72 292.9K
18:40 33,490.72 33,490.72 33,490.72 33,490.72 0.0K
18:51 33,488.17 33,488.17 33,488.17 33,488.17 378.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし