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 33,488.17 33,488.17 33,488.17 33,488.17 0.0K
09:51 33,488.17 33,588.68 33,488.17 33,588.68 35.9K
09:52 33,572.91 33,588.68 33,572.91 33,588.68 819.4K
09:53 33,586.71 33,592.62 33,576.85 33,592.62 79.1K
09:54 33,574.88 33,574.88 33,574.88 33,574.88 301.7K
09:55 33,574.88 33,578.82 33,574.88 33,578.82 93.5K
09:56 33,578.82 33,596.56 33,578.82 33,580.79 64.7K
09:57 33,580.79 33,580.79 33,580.79 33,580.79 0.0K
09:58 33,580.79 33,598.53 33,580.79 33,590.65 266.2K
09:59 33,590.65 33,602.47 33,590.65 33,602.47 10,785.5K
10:00 33,616.27 33,644.10 33,616.27 33,626.45 852.8K
10:01 33,640.53 33,651.82 33,636.24 33,637.74 2,920.0K
10:02 33,617.00 33,638.45 33,615.63 33,638.45 1,651.3K
10:03 33,643.25 33,663.82 33,643.25 33,663.82 1,075.6K
10:04 33,665.79 33,666.19 33,653.88 33,653.88 567.9K
10:05 33,653.88 33,674.86 33,653.88 33,670.06 1,851.3K
10:06 33,656.33 33,659.16 33,656.33 33,659.16 848.6K
10:07 33,650.14 33,681.55 33,650.14 33,681.55 9,410.6K
10:08 33,689.43 33,689.43 33,681.31 33,681.31 1,637.3K
10:09 33,710.89 33,711.14 33,710.89 33,711.14 1,041.0K
10:10 33,711.14 33,721.49 33,710.28 33,721.49 235.7K
10:11 33,724.07 33,731.12 33,724.07 33,727.40 297.8K
10:12 33,727.40 33,732.20 33,727.40 33,728.26 257.4K
10:13 33,727.40 33,728.51 33,726.54 33,726.54 325.6K
10:14 33,718.56 33,718.56 33,714.05 33,714.05 385.4K
10:15 33,716.02 33,722.54 33,716.02 33,722.54 269.7K
10:16 33,733.70 33,758.54 33,727.08 33,758.54 226.5K
10:17 33,763.94 33,763.94 33,721.63 33,726.15 761.2K
10:18 33,728.12 33,765.95 33,726.75 33,765.95 350.7K
10:19 33,762.01 33,765.66 33,757.78 33,757.78 1,728.9K
10:20 33,756.67 33,762.31 33,756.67 33,762.03 475.2K
10:21 33,762.03 33,762.03 33,753.69 33,755.66 180.1K
10:22 33,755.66 33,765.97 33,755.66 33,765.97 4,623.4K
10:23 33,765.97 33,765.97 33,751.70 33,753.67 797.7K
10:24 33,767.66 33,769.63 33,767.66 33,769.63 318.1K
10:25 33,765.69 33,773.58 33,765.69 33,773.58 697.3K
10:26 33,765.69 33,781.77 33,765.69 33,776.69 362.7K
10:27 33,749.79 33,753.21 33,744.22 33,744.22 798.6K
10:28 33,741.64 33,750.36 33,722.94 33,734.49 2,774.5K
10:29 33,733.92 33,753.90 33,733.92 33,744.01 1,531.1K
10:30 33,742.02 33,742.02 33,721.17 33,726.53 672.9K
10:31 33,721.17 33,725.11 33,703.96 33,703.96 400.2K
10:32 33,705.93 33,749.10 33,705.93 33,742.05 385.3K
10:33 33,742.05 33,742.05 33,666.72 33,666.72 296.9K
10:34 33,666.72 33,748.27 33,658.84 33,748.27 835.7K
10:35 33,746.30 33,757.05 33,735.30 33,757.05 321.7K
10:36 33,757.05 33,757.05 33,740.98 33,752.80 404.8K
10:37 33,754.77 33,754.77 33,691.48 33,747.72 2,651.7K
10:38 33,747.72 33,747.72 33,727.46 33,727.46 987.9K
10:39 33,729.43 33,729.43 33,720.65 33,727.43 2,455.6K
10:40 33,727.43 33,745.71 33,717.93 33,725.81 919.8K
10:41 33,725.81 33,728.60 33,718.75 33,718.75 860.3K
10:42 33,722.69 33,722.69 33,698.63 33,706.52 370.8K
10:43 33,706.52 33,708.29 33,702.57 33,708.29 188.6K
10:44 33,708.29 33,720.73 33,708.29 33,720.73 4,316.1K
10:45 33,720.73 33,722.70 33,712.47 33,712.47 616.3K
10:46 33,716.41 33,718.38 33,710.50 33,710.50 727.4K
10:47 33,710.50 33,732.91 33,708.53 33,722.95 1,418.1K
10:48 33,722.95 33,724.92 33,712.01 33,713.73 15,022.0K
10:49 33,712.88 33,717.10 33,712.88 33,717.10 4,269.0K
10:50 33,713.16 33,716.85 33,713.16 33,716.85 163.1K
10:51 33,716.85 33,716.85 33,713.44 33,713.44 381.2K
10:52 33,714.30 33,720.81 33,714.30 33,718.59 3,954.3K
10:53 33,711.07 33,711.07 33,689.04 33,689.04 16,873.2K
10:54 33,694.95 33,704.65 33,694.95 33,704.65 216.1K
10:55 33,699.85 33,699.85 33,680.45 33,680.45 1,959.5K
10:56 33,684.39 33,698.19 33,684.39 33,698.19 863.4K
10:57 33,690.30 33,705.92 33,690.30 33,703.95 1,060.1K
10:58 33,701.97 33,702.24 33,700.27 33,702.24 43.8K
10:59 33,702.24 33,702.24 33,698.30 33,700.27 208.7K
11:00 33,705.43 33,711.34 33,705.43 33,705.43 900.5K
11:01 33,705.43 33,712.80 33,705.43 33,712.80 82.6K
11:02 33,708.58 33,710.55 33,708.58 33,708.58 281.2K
11:03 33,707.72 33,707.72 33,703.78 33,703.78 205.6K
11:04 33,671.74 33,683.06 33,656.43 33,683.06 539.1K
11:05 33,669.26 33,670.39 33,660.54 33,660.54 2,388.8K
11:06 33,660.54 33,662.51 33,657.08 33,657.08 133.9K
11:07 33,659.05 33,659.05 33,653.97 33,653.97 634.5K
11:08 33,652.00 33,652.00 33,641.54 33,643.51 1,947.0K
11:09 33,645.21 33,645.21 33,643.50 33,643.50 84.5K
11:10 33,643.50 33,653.95 33,643.50 33,649.66 15.9K
11:11 33,648.26 33,649.37 33,648.26 33,649.37 261.3K
11:12 33,649.37 33,649.37 33,646.55 33,648.52 149.8K
11:13 33,651.63 33,651.63 33,630.47 33,630.47 307.6K
11:14 33,630.47 33,630.47 33,629.07 33,629.07 65.7K
11:15 33,629.07 33,629.07 33,621.69 33,621.69 715.4K
11:16 33,621.69 33,627.60 33,621.69 33,623.66 23.7K
11:17 33,631.29 33,631.29 33,620.83 33,620.83 2,443.2K
11:18 33,618.86 33,621.44 33,618.86 33,621.44 274.3K
11:19 33,619.47 33,619.47 33,609.61 33,619.47 2,640.1K
11:20 33,619.47 33,641.05 33,616.03 33,641.05 172.9K
11:21 33,641.05 33,644.00 33,641.05 33,642.03 108.1K
11:22 33,644.00 33,645.97 33,635.21 33,635.21 69.3K
11:23 33,635.21 33,642.26 33,634.73 33,634.73 68.7K
11:24 33,632.76 33,632.76 33,628.82 33,630.51 280.2K
11:25 33,616.40 33,648.09 33,614.43 33,648.09 442.0K
11:26 33,648.09 33,648.09 33,636.42 33,636.42 61.6K
11:27 33,636.42 33,638.14 33,635.56 33,636.42 314.9K
11:28 33,636.42 33,657.79 33,636.42 33,657.79 1,115.0K
11:29 33,679.47 33,679.47 33,656.93 33,656.93 1,642.1K
11:30 33,676.64 33,676.64 33,657.18 33,657.18 643.8K
11:31 33,658.04 33,667.90 33,658.04 33,667.90 388.8K
11:32 33,667.90 33,667.90 33,667.90 33,667.90 0.0K
11:33 33,667.90 33,667.90 33,660.01 33,665.92 21.6K
11:34 33,665.92 33,665.92 33,650.16 33,650.16 471.7K
11:35 33,656.07 33,656.07 33,654.65 33,654.65 62.2K
11:36 33,644.97 33,644.97 33,631.18 33,641.99 672.8K
11:37 33,625.77 33,638.05 33,625.77 33,634.97 3,058.3K
11:38 33,636.94 33,636.94 33,629.05 33,631.02 446.5K
11:39 33,631.02 33,634.97 33,631.02 33,632.99 50.2K
11:40 33,632.99 33,632.99 33,596.59 33,603.64 314.2K
11:41 33,626.77 33,628.74 33,626.77 33,628.74 228.8K
11:42 33,626.49 33,626.49 33,624.20 33,626.17 576.8K
11:43 33,626.17 33,626.17 33,613.49 33,613.49 331.1K
11:44 33,611.52 33,618.02 33,611.52 33,617.16 2,296.6K
11:45 33,608.56 33,608.56 33,606.59 33,606.59 96.5K
11:46 33,602.29 33,606.23 33,602.29 33,606.23 682.1K
11:47 33,606.23 33,606.23 33,599.18 33,603.12 490.4K
11:48 33,600.55 33,600.55 33,598.58 33,599.69 5,848.9K
11:49 33,599.69 33,601.66 33,599.69 33,601.66 66.0K
11:50 33,601.66 33,607.57 33,601.66 33,607.57 445.0K
11:51 33,607.57 33,607.57 33,605.60 33,607.57 157.9K
11:52 33,607.57 33,607.57 33,603.63 33,603.63 43.3K
11:53 33,607.92 33,626.32 33,607.92 33,626.32 293.8K
11:54 33,626.32 33,626.32 33,626.04 33,626.04 24.6K
11:55 33,625.47 33,627.44 33,554.34 33,554.34 8,982.7K
11:56 33,546.46 33,554.34 33,544.49 33,553.23 1,651.7K
11:57 33,569.00 33,569.00 33,561.11 33,561.11 630.0K
11:58 33,563.69 33,563.69 33,557.78 33,557.78 86.5K
11:59 33,549.89 33,555.81 33,548.75 33,548.75 223.4K
12:00 33,546.78 33,554.40 33,546.52 33,550.46 1,639.8K
12:01 33,546.52 33,546.52 33,533.23 33,533.23 2,553.1K
12:02 33,542.93 33,542.93 33,535.62 33,535.62 889.9K
12:03 33,533.65 33,533.65 33,530.06 33,530.06 2,487.0K
12:04 33,535.98 33,535.98 33,526.12 33,526.12 785.1K
12:05 33,530.06 33,532.32 33,530.06 33,532.32 299.9K
12:06 33,520.30 33,522.27 33,520.30 33,522.27 1,592.8K
12:07 33,528.18 33,555.77 33,528.18 33,555.77 2,301.6K
12:08 33,555.77 33,559.71 33,555.77 33,559.71 50.3K
12:09 33,552.66 33,552.66 33,527.04 33,529.01 2,264.2K
12:10 33,533.30 33,547.10 33,533.30 33,544.11 897.5K
12:11 33,544.11 33,544.11 33,536.23 33,536.23 78.6K
12:12 33,536.23 33,542.14 33,522.44 33,522.44 2,691.4K
12:13 33,524.41 33,527.52 33,524.41 33,527.52 186.4K
12:14 33,527.52 33,531.46 33,527.52 33,531.46 99.9K
12:15 33,537.37 33,545.25 33,537.37 33,537.88 1,009.3K
12:16 33,535.91 33,535.91 33,528.02 33,528.02 137.2K
12:17 33,528.02 33,528.02 33,528.02 33,528.02 42.8K
12:18 33,526.05 33,539.83 33,526.04 33,539.83 927.9K
12:19 33,539.83 33,539.83 33,539.83 33,539.83 14.3K
12:20 33,537.86 33,537.86 33,510.79 33,510.79 294.4K
12:21 33,510.79 33,510.79 33,490.99 33,490.99 2,127.3K
12:22 33,487.05 33,487.05 33,485.08 33,485.08 1,062.6K
12:23 33,485.08 33,500.84 33,485.08 33,500.84 242.5K
12:24 33,496.90 33,504.80 33,496.90 33,504.80 59.1K
12:25 33,502.83 33,525.39 33,502.83 33,525.39 863.8K
12:26 33,525.39 33,525.39 33,525.39 33,525.39 207.2K
12:27 33,525.39 33,525.39 33,525.39 33,525.39 78.6K
12:28 33,519.48 33,521.45 33,519.48 33,521.45 285.7K
12:29 33,525.39 33,544.75 33,525.39 33,544.75 164.2K
12:30 33,542.60 33,566.56 33,542.60 33,566.56 1,496.4K
12:31 33,566.56 33,566.56 33,560.65 33,560.65 65.9K
12:32 33,560.65 33,560.65 33,558.68 33,560.65 112.3K
12:33 33,560.65 33,562.62 33,560.65 33,562.62 62.6K
12:34 33,562.62 33,566.56 33,562.62 33,566.56 243.1K
12:35 33,566.56 33,566.56 33,558.68 33,558.68 290.6K
12:36 33,558.68 33,558.68 33,543.71 33,543.71 107.0K
12:37 33,545.68 33,551.60 33,545.68 33,551.60 380.3K
12:38 33,551.60 33,551.60 33,551.60 33,551.60 543.5K
12:39 33,552.45 33,552.45 33,544.57 33,552.45 812.1K
12:40 33,560.65 33,560.65 33,560.65 33,560.65 85.5K
12:41 33,560.65 33,562.62 33,560.65 33,562.62 450.4K
12:42 33,564.59 33,568.02 33,564.59 33,568.02 312.1K
12:43 33,568.31 33,568.31 33,527.44 33,533.36 4,705.2K
12:44 33,533.36 33,539.58 33,523.50 33,539.58 30,044.7K
12:45 33,535.64 33,535.64 33,521.84 33,521.84 634.8K
12:46 33,521.84 33,521.84 33,518.44 33,520.41 6,426.1K
12:47 33,522.38 33,522.38 33,512.53 33,512.53 8,952.8K
12:48 33,530.27 33,532.24 33,522.38 33,522.38 650.4K
12:49 33,522.38 33,522.38 33,518.44 33,520.41 3,089.5K
12:50 33,520.41 33,538.95 33,520.41 33,538.95 918.7K
12:51 33,534.73 33,538.67 33,534.73 33,538.67 150.8K
12:52 33,538.67 33,538.67 33,536.70 33,536.70 64.1K
12:53 33,534.73 33,540.64 33,534.73 33,540.64 399.1K
12:54 33,542.61 33,542.61 33,528.87 33,528.87 1,380.0K
12:55 33,528.87 33,528.87 33,525.18 33,525.18 376.4K
12:56 33,525.18 33,525.18 33,525.18 33,525.18 43.6K
12:57 33,519.27 33,544.06 33,519.27 33,544.06 1,445.6K
12:58 33,544.06 33,544.06 33,538.15 33,544.06 228.3K
12:59 33,536.18 33,538.50 33,534.21 33,538.50 107.3K
13:00 33,536.53 33,548.35 33,536.53 33,546.38 1,513.7K
13:01 33,550.32 33,550.32 33,534.56 33,534.56 913.8K
13:02 33,534.56 33,544.41 33,534.56 33,544.41 229.1K
13:03 33,534.56 33,538.50 33,530.62 33,538.50 2,016.7K
13:04 33,538.50 33,538.50 33,536.53 33,536.53 926.8K
13:05 33,536.81 33,544.79 33,536.81 33,542.82 238.8K
13:06 33,542.82 33,542.82 33,542.82 33,542.82 185.4K
13:07 33,544.79 33,546.76 33,544.79 33,546.76 2,139.0K
13:08 33,546.76 33,554.65 33,546.76 33,554.65 599.3K
13:09 33,554.65 33,554.65 33,550.71 33,550.71 786.4K
13:10 33,546.67 33,546.95 33,546.67 33,546.95 282.2K
13:11 33,546.95 33,546.95 33,546.67 33,546.67 464.4K
13:12 33,552.68 33,552.68 33,550.71 33,552.68 169.5K
13:13 33,552.68 33,556.62 33,552.68 33,556.62 449.4K
13:14 33,558.59 33,559.71 33,557.74 33,557.74 636.3K
13:15 33,561.68 33,567.69 33,553.80 33,567.69 359.1K
13:16 33,567.69 33,567.69 33,567.69 33,567.69 235.6K
13:17 33,567.69 33,567.69 33,564.26 33,566.23 67.4K
13:18 33,568.20 33,568.20 33,561.07 33,561.07 268.2K
13:19 33,561.07 33,561.07 33,561.07 33,561.07 0.0K
13:20 33,566.99 33,566.99 33,556.37 33,562.29 2,193.9K
13:21 33,574.11 33,574.11 33,565.37 33,565.37 119.8K
13:22 33,565.37 33,565.37 33,557.80 33,557.80 132.6K
13:23 33,555.83 33,555.83 33,554.97 33,554.97 126.7K
13:24 33,554.97 33,569.63 33,554.97 33,569.63 3,276.0K
13:25 33,565.68 33,565.68 33,555.83 33,559.48 266.3K
13:26 33,560.34 33,560.34 33,549.63 33,549.63 2,450.6K
13:27 33,549.63 33,555.54 33,549.63 33,549.63 606.5K
13:28 33,549.63 33,555.54 33,549.63 33,555.54 237.5K
13:29 33,556.40 33,558.37 33,537.50 33,541.44 103.2K
13:30 33,542.29 33,542.29 33,536.38 33,536.38 103.6K
13:31 33,540.32 33,540.32 33,537.49 33,537.49 157.5K
13:32 33,535.52 33,537.49 33,535.52 33,535.52 121.3K
13:33 33,537.49 33,537.49 33,529.51 33,529.51 265.8K
13:34 33,527.54 33,533.45 33,527.54 33,533.45 142.7K
13:35 33,533.45 33,533.45 33,533.45 33,533.45 0.0K
13:36 33,539.46 33,539.46 33,539.46 33,539.46 18.2K
13:37 33,539.46 33,539.46 33,539.46 33,539.46 21.4K
13:38 33,539.46 33,542.04 33,539.46 33,542.04 144.7K
13:39 33,545.48 33,545.48 33,545.48 33,545.48 246.8K
13:40 33,543.50 33,545.48 33,541.53 33,541.53 78.5K
13:41 33,541.53 33,541.53 33,532.09 33,534.92 72.9K
13:42 33,534.92 33,544.87 33,534.92 33,544.87 33.3K
13:43 33,548.81 33,550.78 33,544.87 33,544.87 414.9K
13:44 33,550.78 33,550.78 33,541.69 33,541.69 251.5K
13:45 33,549.57 33,549.57 33,546.22 33,548.19 2,115.0K
13:46 33,546.78 33,555.79 33,546.78 33,555.79 16.2K
13:47 33,555.79 33,555.79 33,548.77 33,548.77 7.9K
13:48 33,560.95 33,562.66 33,554.78 33,554.78 4,198.2K
13:49 33,554.78 33,554.78 33,548.87 33,548.87 342.4K
13:50 33,544.93 33,554.78 33,543.51 33,554.78 552.2K
13:51 33,554.78 33,554.78 33,546.90 33,548.87 385.1K
13:52 33,544.93 33,550.84 33,544.93 33,550.84 42.8K
13:53 33,544.83 33,544.83 33,529.06 33,529.06 2,215.3K
13:54 33,546.04 33,551.95 33,546.04 33,547.38 89.8K
13:55 33,547.38 33,553.65 33,545.41 33,553.65 707.1K
13:56 33,549.35 33,549.35 33,539.75 33,539.75 1,761.2K
13:57 33,539.50 33,548.09 33,539.50 33,548.09 337.0K
13:58 33,547.23 33,556.00 33,547.23 33,556.00 265.1K
13:59 33,550.09 33,550.09 33,550.09 33,550.09 171.4K
14:00 33,563.88 33,563.88 33,561.91 33,561.91 35.7K
14:01 33,561.91 33,569.79 33,561.91 33,569.79 442.6K
14:02 33,561.91 33,569.79 33,561.91 33,569.79 642.0K
14:03 33,569.79 33,578.53 33,569.79 33,576.56 871.5K
14:04 33,552.91 33,554.88 33,552.91 33,554.88 1,334.9K
14:05 33,564.73 33,572.62 33,526.98 33,526.98 5,548.5K
14:06 33,526.98 33,541.89 33,525.55 33,541.89 146.8K
14:07 33,541.89 33,549.78 33,541.89 33,549.78 385.1K
14:08 33,549.78 33,549.78 33,547.80 33,547.80 192.6K
14:09 33,533.86 33,537.55 33,533.86 33,537.55 471.1K
14:10 33,539.52 33,540.65 33,538.68 33,540.65 201.7K
14:11 33,538.68 33,538.68 33,528.58 33,532.52 1,051.3K
14:12 33,536.81 33,537.67 33,536.81 33,537.67 242.8K
14:13 33,537.67 33,541.61 33,537.67 33,537.67 126.8K
14:14 33,537.67 33,551.78 33,537.67 33,551.78 0.9K
14:15 33,551.78 33,551.78 33,551.78 33,551.78 57.1K
14:16 33,551.78 33,551.78 33,537.67 33,537.67 0.9K
14:17 33,538.53 33,565.32 33,538.53 33,565.32 585.2K
14:18 33,565.32 33,570.98 33,559.41 33,570.98 1,241.7K
14:19 33,578.86 33,580.83 33,570.98 33,580.83 395.3K
14:20 33,580.83 33,584.77 33,580.83 33,583.94 929.9K
14:21 33,597.74 33,599.71 33,586.80 33,586.80 4,823.1K
14:22 33,586.80 33,591.60 33,586.80 33,591.60 1,352.2K
14:23 33,608.22 33,608.22 33,606.25 33,606.25 9,982.3K
14:24 33,604.89 33,608.07 33,604.89 33,608.07 471.6K
14:25 33,602.16 33,604.13 33,602.16 33,604.13 481.0K
14:26 33,599.33 33,609.18 33,599.33 33,609.18 1,076.1K
14:27 33,619.03 33,629.25 33,619.03 33,629.25 232.5K
14:28 33,621.37 33,625.31 33,619.40 33,619.40 87.7K
14:29 33,619.40 33,619.40 33,613.48 33,613.48 293.6K
14:30 33,615.45 33,615.45 33,609.19 33,609.19 1,168.3K
14:31 33,602.14 33,611.47 33,586.37 33,611.47 2,764.8K
14:32 33,619.92 33,619.92 33,596.79 33,596.79 462.7K
14:33 33,592.85 33,598.76 33,592.85 33,598.76 78.7K
14:34 33,602.70 33,602.70 33,597.36 33,597.36 645.5K
14:35 33,597.36 33,598.83 33,597.11 33,598.83 498.1K
14:36 33,598.83 33,609.83 33,598.83 33,609.83 1,491.2K
14:37 33,612.40 33,618.03 33,610.98 33,618.03 146.4K
14:38 33,620.60 33,624.04 33,620.60 33,624.04 283.0K
14:39 33,624.04 33,633.99 33,624.04 33,633.99 542.2K
14:40 33,627.77 33,660.67 33,627.77 33,633.08 12,361.1K
14:41 33,642.13 33,642.13 33,636.22 33,640.16 183.9K
14:42 33,632.28 33,644.71 33,632.28 33,644.71 202.9K
14:43 33,636.82 33,640.01 33,636.07 33,636.07 239.6K
14:44 33,642.94 33,654.82 33,642.94 33,644.96 1,098.8K
14:45 33,650.59 33,658.47 33,647.44 33,647.44 710.6K
14:46 33,647.44 33,648.55 33,644.61 33,648.55 976.9K
14:47 33,648.55 33,657.90 33,648.55 33,653.96 723.5K
14:48 33,659.87 33,677.61 33,659.87 33,675.03 1,012.3K
14:49 33,667.15 33,667.15 33,660.49 33,660.49 1,378.2K
14:50 33,662.71 33,671.80 33,662.71 33,671.80 1,729.6K
14:51 33,671.80 33,684.23 33,667.40 33,667.40 902.9K
14:52 33,667.40 33,668.26 33,667.40 33,667.75 329.3K
14:53 33,670.58 33,672.55 33,670.58 33,672.55 646.7K
14:54 33,671.69 33,686.30 33,671.69 33,686.30 897.3K
14:55 33,679.65 33,679.65 33,667.73 33,675.61 233.2K
14:56 33,685.92 33,686.48 33,676.63 33,682.54 500.9K
14:57 33,678.60 33,704.53 33,678.60 33,704.53 496.1K
14:58 33,686.74 33,701.16 33,669.76 33,701.16 1,826.7K
14:59 33,694.29 33,700.17 33,688.37 33,700.17 143.5K
15:00 33,701.98 33,711.94 33,701.98 33,711.94 1,505.3K
15:01 33,711.94 33,711.94 33,700.40 33,704.34 44.8K
15:02 33,704.34 33,704.34 33,685.90 33,685.90 2,381.6K
15:03 33,685.90 33,693.98 33,681.96 33,693.98 129.6K
15:04 33,699.00 33,700.97 33,685.86 33,685.86 212.9K
15:05 33,691.01 33,694.95 33,666.87 33,666.87 193.8K
15:06 33,670.81 33,670.81 33,665.47 33,665.47 2,394.8K
15:07 33,668.55 33,675.68 33,668.55 33,675.68 199.3K
15:08 33,676.75 33,676.75 33,672.81 33,675.99 289.6K
15:09 33,679.93 33,689.61 33,679.93 33,689.61 598.4K
15:10 33,680.11 33,680.37 33,672.99 33,680.37 643.9K
15:11 33,666.98 33,673.60 33,666.98 33,673.60 788.3K
15:12 33,673.60 33,673.60 33,663.71 33,665.68 794.0K
15:13 33,676.96 33,676.96 33,673.02 33,674.09 505.6K
15:14 33,669.29 33,673.23 33,669.29 33,671.26 152.9K
15:15 33,669.29 33,669.29 33,667.57 33,668.43 1,429.0K
15:16 33,668.43 33,668.43 33,659.42 33,659.42 678.5K
15:17 33,658.56 33,663.36 33,658.56 33,663.36 140.1K
15:18 33,671.24 33,677.15 33,671.24 33,677.15 800.9K
15:19 33,677.15 33,677.15 33,673.21 33,677.15 5,211.4K
15:20 33,677.15 33,679.98 33,677.15 33,679.98 101.2K
15:21 33,679.98 33,680.59 33,678.62 33,678.62 153.1K
15:22 33,678.36 33,690.31 33,678.36 33,690.31 2,720.7K
15:23 33,692.28 33,699.94 33,689.45 33,699.94 174.4K
15:24 33,701.66 33,703.91 33,701.66 33,703.91 1,551.8K
15:25 33,703.91 33,705.88 33,703.91 33,705.88 30.3K
15:26 33,705.88 33,720.14 33,705.88 33,720.14 610.5K
15:27 33,720.14 33,720.14 33,716.20 33,716.20 1,333.1K
15:28 33,718.17 33,718.17 33,710.19 33,710.19 292.7K
15:29 33,706.25 33,726.25 33,706.25 33,726.25 300.2K
15:30 33,726.25 33,726.48 33,724.18 33,726.48 99.4K
15:31 33,724.25 33,735.25 33,724.25 33,735.25 57.5K
15:32 33,731.05 33,731.05 33,709.89 33,709.89 706.7K
15:33 33,711.86 33,712.72 33,711.86 33,712.72 11.2K
15:34 33,711.04 33,713.01 33,711.04 33,713.01 3,163.2K
15:35 33,713.01 33,714.98 33,713.01 33,714.12 271.6K
15:36 33,711.89 33,718.13 33,711.89 33,718.13 333.7K
15:37 33,718.13 33,722.68 33,714.69 33,714.69 246.4K
15:38 33,716.66 33,732.74 33,716.66 33,732.74 1,055.7K
15:39 33,736.78 33,738.75 33,730.87 33,730.87 1,661.5K
15:40 33,732.84 33,734.81 33,730.87 33,734.81 323.5K
15:41 33,734.81 33,739.96 33,729.66 33,729.66 3,436.4K
15:42 33,740.82 33,742.79 33,738.85 33,738.85 1,795.1K
15:43 33,736.88 33,754.64 33,736.88 33,754.64 183.0K
15:44 33,756.61 33,763.67 33,756.61 33,759.72 3,787.9K
15:45 33,741.69 33,755.18 33,741.44 33,755.18 529.2K
15:46 33,755.43 33,758.01 33,747.70 33,756.04 522.5K
15:47 33,758.01 33,758.01 33,738.86 33,738.86 192.2K
15:48 33,738.86 33,746.59 33,738.86 33,739.72 502.9K
15:49 33,748.56 33,748.56 33,735.43 33,735.43 512.8K
15:50 33,739.07 33,740.18 33,738.21 33,740.18 1,140.1K
15:51 33,734.17 33,741.32 33,734.17 33,741.32 172.9K
15:52 33,741.32 33,741.32 33,739.35 33,741.32 57.3K
15:53 33,741.32 33,742.17 33,741.32 33,741.32 28.0K
15:54 33,741.32 33,741.32 33,741.32 33,741.32 370.1K
15:55 33,734.45 33,734.45 33,732.48 33,732.48 282.8K
15:56 33,735.65 33,735.65 33,732.89 33,734.86 136.0K
15:57 33,734.86 33,734.86 33,732.89 33,732.89 133.1K
15:58 33,732.89 33,732.89 33,730.90 33,730.90 39.3K
15:59 33,739.92 33,739.92 33,737.95 33,737.95 198.3K
16:00 33,737.95 33,745.86 33,737.95 33,745.86 1,146.8K
16:01 33,745.00 33,745.00 33,737.94 33,739.91 1,158.0K
16:02 33,739.91 33,739.91 33,737.94 33,737.94 170.7K
16:03 33,737.09 33,739.06 33,714.76 33,714.76 1,011.3K
16:04 33,714.76 33,731.07 33,708.85 33,731.07 172.9K
16:05 33,731.07 33,731.07 33,731.07 33,731.07 0.0K
16:06 33,731.07 33,731.07 33,717.94 33,717.94 66.1K
16:07 33,717.94 33,721.31 33,717.94 33,721.31 631.4K
16:08 33,732.48 33,733.34 33,727.42 33,729.40 103.6K
16:09 33,729.40 33,742.98 33,727.42 33,742.98 169.3K
16:10 33,744.95 33,744.95 33,739.04 33,739.04 35.8K
16:11 33,744.95 33,744.95 33,726.92 33,726.92 113.5K
16:12 33,744.09 33,744.09 33,742.12 33,742.12 36.7K
16:13 33,744.09 33,744.09 33,742.12 33,742.12 43.0K
16:14 33,744.09 33,744.09 33,736.21 33,738.18 2,812.3K
16:15 33,736.21 33,738.18 33,736.21 33,736.21 328.1K
16:16 33,738.18 33,738.75 33,736.78 33,738.75 237.4K
16:17 33,738.75 33,738.75 33,731.02 33,737.03 16.4K
16:18 33,737.03 33,737.03 33,728.44 33,728.44 151.7K
16:19 33,728.44 33,734.36 33,728.44 33,734.36 487.5K
16:20 33,728.44 33,728.44 33,728.44 33,728.44 35.8K
16:21 33,732.39 33,746.49 33,732.39 33,746.49 190.8K
16:22 33,746.49 33,748.31 33,740.58 33,748.31 455.7K
16:23 33,746.59 33,752.25 33,746.59 33,748.31 1,889.0K
16:24 33,747.46 33,752.00 33,747.46 33,752.00 3,155.3K
16:25 33,750.29 33,750.29 33,748.31 33,748.31 145.1K
16:26 33,748.31 33,752.26 33,748.31 33,752.26 3,692.1K
16:27 33,752.26 33,757.08 33,752.26 33,757.08 111.0K
16:28 33,759.05 33,759.05 33,755.11 33,755.11 516.2K
16:29 33,757.08 33,759.05 33,755.11 33,755.11 602.4K
16:30 33,753.14 33,757.08 33,753.14 33,757.08 21.5K
16:31 33,750.21 33,750.21 33,748.24 33,748.24 96.4K
16:32 33,749.92 33,749.92 33,748.49 33,749.35 100.5K
16:33 33,748.49 33,748.49 33,741.72 33,741.72 85.5K
16:34 33,735.50 33,735.50 33,733.53 33,734.64 2,306.1K
16:35 33,734.64 33,734.64 33,734.64 33,734.64 37.2K
16:36 33,733.53 33,735.50 33,733.53 33,735.50 110.8K
16:37 33,731.81 33,732.67 33,731.81 33,732.67 126.3K
16:38 33,734.64 33,740.55 33,734.64 33,740.55 3,240.3K
16:39 33,734.64 33,734.64 33,733.78 33,733.78 373.0K
16:40 33,733.78 33,741.66 33,733.78 33,740.55 233.5K
16:41 33,740.55 33,740.55 33,726.76 33,736.61 1,892.8K
16:42 33,736.61 33,740.55 33,734.54 33,734.54 123.6K
16:43 33,734.54 33,739.05 33,734.54 33,739.05 704.3K
16:44 33,742.74 33,742.74 33,742.74 33,742.74 388.4K
16:45 33,742.74 33,744.71 33,742.74 33,744.71 351.9K
16:46 33,744.71 33,744.71 33,741.12 33,741.12 2,597.0K
16:47 33,741.12 33,742.19 33,741.12 33,742.19 691.4K
16:48 33,740.22 33,740.22 33,740.22 33,740.22 1,857.8K
16:49 33,740.22 33,740.22 33,734.22 33,734.22 2.5K
16:50 33,737.30 33,737.30 33,736.44 33,736.44 66.2K
16:51 33,733.35 33,739.27 33,733.35 33,739.27 696.2K
16:52 33,741.24 33,741.24 33,741.24 33,741.24 193.7K
16:53 33,739.27 33,739.27 33,739.27 33,739.27 337.3K
16:54 33,739.27 33,741.24 33,733.35 33,733.35 1,815.1K
16:55 33,698.09 33,742.38 33,698.09 33,742.38 305.5K
16:56 33,742.38 33,742.38 33,742.38 33,742.38 0.0K
16:57 33,746.32 33,746.32 33,744.35 33,746.32 319.7K
16:58 33,753.37 33,753.37 33,753.37 33,753.37 31.2K
16:59 33,753.37 33,758.52 33,726.97 33,726.97 94.3K
17:00 33,726.97 33,728.11 33,726.97 33,727.25 19.8K
17:01 33,731.19 33,731.19 33,731.19 33,731.19 14.4K
17:02 33,730.34 33,730.34 33,722.45 33,722.45 15.4K
17:03 33,722.45 33,722.45 33,718.16 33,720.48 362.7K
17:04 33,720.48 33,723.53 33,720.48 33,723.53 168.2K
17:05 33,721.56 33,721.56 33,719.59 33,719.59 164.9K
17:06 33,723.53 33,723.53 33,715.29 33,717.26 345.3K
17:07 33,715.29 33,715.29 33,711.64 33,711.64 848.0K
17:08 33,717.55 33,717.55 33,715.58 33,715.58 616.5K
17:09 33,711.64 33,715.07 33,711.64 33,715.07 125.9K
17:10 33,715.07 33,724.09 33,715.07 33,724.09 13.5K
17:11 33,724.09 33,734.79 33,724.09 33,734.79 978.0K
17:12 33,734.79 33,734.79 33,713.63 33,713.63 268.0K
17:13 33,720.50 33,720.50 33,718.53 33,720.50 445.5K
17:14 33,718.53 33,739.94 33,718.53 33,737.97 3,400.5K
17:15 33,739.94 33,739.94 33,737.97 33,739.66 271.0K
17:16 33,739.66 33,739.66 33,737.33 33,737.33 8.0K
17:17 33,737.33 33,743.24 33,736.22 33,736.22 156.8K
17:18 33,738.19 33,738.19 33,729.96 33,729.96 640.1K
17:19 33,730.81 33,734.25 33,730.81 33,733.40 102.8K
17:20 33,720.52 33,721.65 33,720.52 33,721.65 361.6K
17:21 33,721.65 33,731.96 33,721.65 33,731.96 82.8K
17:22 33,733.93 33,733.93 33,723.37 33,723.37 675.3K
17:23 33,722.51 33,729.56 33,701.35 33,701.35 211.7K
17:24 33,709.24 33,710.09 33,708.12 33,708.12 1,208.4K
17:25 33,708.12 33,710.70 33,708.12 33,710.70 72.5K
17:26 33,711.83 33,720.42 33,711.83 33,720.42 179.1K
17:27 33,716.48 33,720.42 33,716.48 33,716.48 57.4K
17:28 33,728.30 33,728.30 33,723.47 33,723.47 3,836.2K
17:29 33,723.47 33,724.33 33,723.47 33,724.33 18.3K
17:30 33,722.61 33,722.61 33,711.45 33,711.45 60.6K
17:31 33,711.45 33,711.45 33,711.45 33,711.45 71.7K
17:32 33,711.45 33,715.39 33,711.45 33,715.39 64.6K
17:33 33,715.39 33,715.39 33,711.45 33,711.45 28.7K
17:34 33,711.45 33,711.45 33,711.45 33,711.45 7.2K
17:35 33,711.45 33,736.29 33,711.45 33,736.29 166.6K
17:36 33,750.03 33,750.03 33,748.06 33,748.06 79.1K
17:37 33,746.09 33,746.09 33,746.09 33,746.09 272.5K
17:38 33,746.09 33,746.09 33,743.22 33,745.19 220.8K
17:39 33,743.22 33,743.22 33,738.68 33,738.68 280.4K
17:40 33,738.68 33,739.51 33,737.54 33,739.51 435.8K
17:41 33,739.51 33,741.48 33,737.54 33,741.48 447.3K
17:42 33,741.48 33,749.61 33,741.48 33,749.61 201.3K
17:43 33,745.67 33,752.15 33,745.67 33,752.15 609.6K
17:44 33,752.15 33,752.15 33,752.15 33,752.15 43.0K
17:45 33,752.15 33,752.15 33,752.15 33,752.15 32.0K
17:46 33,753.23 33,755.20 33,753.23 33,753.23 89.3K
17:47 33,757.17 33,757.17 33,757.17 33,757.17 64.5K
17:48 33,756.31 33,763.36 33,756.31 33,761.39 129.5K
17:49 33,757.45 33,757.45 33,726.01 33,726.01 327.3K
17:50 33,726.01 33,733.89 33,726.01 33,731.92 150.6K
17:51 33,735.87 33,735.87 33,735.87 33,735.87 743.0K
17:52 33,768.02 33,768.02 33,768.02 33,768.02 26.7K
17:53 33,766.05 33,769.99 33,766.05 33,769.99 631.5K
17:54 33,771.96 33,773.93 33,771.96 33,771.96 3,704.1K
17:55 33,771.96 33,771.96 33,761.84 33,763.81 25,856.4K
17:56 33,765.78 33,765.78 33,763.81 33,763.81 646.7K
17:57 33,756.94 33,764.82 33,756.94 33,760.88 10,943.5K
17:58 33,778.58 33,778.58 33,772.67 33,772.67 7,959.5K
17:59 33,768.72 33,776.61 33,768.72 33,769.58 1,084.7K
18:00 33,775.50 33,775.50 33,774.64 33,774.64 839.2K
18:01 33,758.87 33,758.87 33,749.02 33,749.02 4,327.5K
18:02 33,756.90 33,756.90 33,749.02 33,756.90 219.3K
18:03 33,762.81 33,785.94 33,762.81 33,785.94 2,261.3K
18:04 33,780.03 33,782.00 33,772.14 33,772.14 46,643.4K
18:05 33,776.08 33,781.46 33,770.17 33,781.46 1,171.0K
18:06 33,767.66 33,767.66 33,758.95 33,758.95 6,569.4K
18:07 33,737.79 33,762.89 33,737.79 33,760.92 95.8K
18:08 33,760.92 33,766.83 33,756.40 33,756.40 164.5K
18:09 33,749.35 33,749.35 33,747.03 33,747.03 174.4K
18:10 33,743.09 33,743.09 33,743.09 33,743.09 4,161.8K
18:11 33,743.09 33,747.03 33,743.09 33,743.09 90.3K
18:12 33,743.09 33,749.00 33,743.09 33,749.00 246.1K
18:13 33,750.97 33,750.97 33,750.97 33,750.97 94.0K
18:14 33,774.62 33,774.62 33,768.70 33,768.70 2,569.5K
18:15 33,768.70 33,774.62 33,768.70 33,770.68 1,141.9K
18:16 33,768.70 33,770.64 33,755.68 33,770.64 319.3K
18:17 33,771.21 33,778.26 33,770.38 33,770.38 41.7K
18:18 33,770.38 33,772.35 33,770.38 33,772.35 134.8K
18:19 33,776.29 33,776.57 33,768.69 33,776.57 100.8K
18:20 33,776.57 33,776.57 33,766.72 33,766.72 109.5K
18:21 33,766.43 33,766.43 33,753.91 33,761.79 135.7K
18:22 33,763.76 33,763.76 33,751.65 33,751.65 93.5K
18:23 33,751.65 33,751.65 33,751.65 33,751.65 133.1K
18:24 33,753.62 33,753.62 33,751.65 33,751.65 21.5K
18:25 33,751.65 33,755.59 33,741.49 33,741.49 161.6K
18:26 33,751.34 33,758.37 33,751.34 33,756.39 317.4K
18:27 33,755.27 33,761.19 33,755.27 33,761.19 194.6K
18:28 33,761.19 33,770.24 33,755.27 33,770.24 180.1K
18:29 33,758.41 33,758.41 33,757.56 33,757.56 121.5K
18:30 33,757.27 33,761.21 33,757.27 33,761.21 302.5K
18:31 33,761.21 33,761.21 33,738.94 33,758.13 124.0K
18:32 33,758.13 33,758.13 33,754.19 33,756.16 129.1K
18:33 33,756.16 33,769.95 33,756.16 33,762.97 413.4K
18:34 33,740.09 33,740.09 33,740.09 33,740.09 49.5K
18:35 33,736.70 33,748.27 33,736.70 33,748.27 348.5K
18:36 33,750.25 33,750.25 33,742.81 33,742.81 545.2K
18:37 33,742.81 33,744.78 33,742.81 33,744.78 1,119.7K
18:38 33,733.81 33,735.80 33,729.03 33,734.94 73.4K
18:39 33,735.04 33,735.04 33,735.04 33,735.04 273.4K
18:40 33,740.95 33,740.95 33,740.95 33,740.95 825.3K
18:51 33,783.58 33,783.58 33,783.58 33,783.58 1,014.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし