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 33,783.58 33,783.58 33,754.02 33,754.02 7.2K
09:51 33,750.08 33,750.08 33,740.23 33,740.23 723.0K
09:52 33,740.23 33,740.23 33,734.31 33,734.31 386.4K
09:53 33,734.31 33,740.23 33,734.31 33,740.23 7.2K
09:54 33,740.23 33,740.23 33,740.23 33,740.23 21.5K
09:55 33,740.23 33,759.93 33,740.23 33,759.93 85.9K
09:56 33,759.93 33,767.82 33,759.93 33,763.87 57.3K
09:57 33,763.87 33,767.82 33,763.87 33,767.82 35.8K
09:58 33,759.93 33,763.87 33,759.93 33,763.87 71.7K
09:59 33,765.84 33,769.79 33,763.87 33,769.79 143.4K
10:00 33,769.79 33,769.79 33,684.24 33,686.19 1,740.2K
10:01 33,692.10 33,698.54 33,682.23 33,698.54 422.4K
10:02 33,677.46 33,680.80 33,676.56 33,676.56 385.8K
10:03 33,676.56 33,676.56 33,670.83 33,672.47 412.4K
10:04 33,669.89 33,669.89 33,651.08 33,651.08 1,358.5K
10:05 33,651.69 33,658.71 33,651.69 33,652.80 1,293.1K
10:06 33,655.38 33,655.38 33,638.75 33,638.75 2,098.4K
10:07 33,665.80 33,665.80 33,640.93 33,640.93 4,156.1K
10:08 33,678.16 33,678.16 33,659.28 33,661.26 868.1K
10:09 33,667.17 33,669.14 33,658.43 33,658.43 788.2K
10:10 33,645.74 33,651.65 33,643.76 33,651.65 430.1K
10:11 33,659.53 33,660.07 33,652.16 33,652.16 1,302.8K
10:12 33,652.16 33,657.24 33,649.36 33,649.36 40.0K
10:13 33,663.15 33,671.64 33,663.15 33,670.52 228.1K
10:14 33,658.09 33,659.45 33,655.51 33,657.48 211.6K
10:15 33,657.48 33,657.48 33,627.92 33,627.92 1,205.7K
10:16 33,627.92 33,631.04 33,627.92 33,631.04 608.3K
10:17 33,642.87 33,642.87 33,642.30 33,642.30 1,616.4K
10:18 33,665.95 33,671.86 33,658.06 33,671.86 9,889.8K
10:19 33,665.95 33,678.33 33,665.95 33,678.33 736.0K
10:20 33,678.33 33,678.33 33,674.29 33,674.29 15.1K
10:21 33,674.29 33,674.29 33,674.29 33,674.29 21.5K
10:22 33,682.85 33,682.85 33,677.95 33,677.95 154.2K
10:23 33,675.98 33,675.98 33,661.88 33,669.86 97.4K
10:24 33,669.57 33,691.59 33,669.57 33,671.55 507.2K
10:25 33,671.55 33,680.00 33,671.55 33,680.00 613.6K
10:26 33,680.00 33,681.97 33,680.00 33,680.29 229.1K
10:27 33,670.43 33,677.20 33,670.43 33,676.35 470.4K
10:28 33,674.63 33,677.46 33,668.72 33,677.46 335.4K
10:29 33,679.43 33,679.43 33,669.57 33,669.57 422.8K
10:30 33,675.49 33,675.49 33,657.75 33,657.75 2,442.2K
10:31 33,657.75 33,658.03 33,644.24 33,644.24 449.3K
10:32 33,646.21 33,646.21 33,646.21 33,646.21 42.9K
10:33 33,645.64 33,645.64 33,645.64 33,645.64 2.1K
10:34 33,645.64 33,647.61 33,645.64 33,647.61 1,445.1K
10:35 33,647.61 33,647.61 33,629.88 33,629.88 4,102.2K
10:36 33,625.94 33,625.94 33,623.97 33,623.97 92.1K
10:37 33,623.97 33,625.94 33,623.97 33,625.08 711.1K
10:38 33,623.11 33,623.11 33,621.14 33,623.11 700.7K
10:39 33,621.14 33,623.11 33,621.14 33,623.11 2,643.0K
10:40 33,625.94 33,631.85 33,618.88 33,618.88 701.2K
10:41 33,622.83 33,647.10 33,622.83 33,647.10 161.5K
10:42 33,649.07 33,649.07 33,624.54 33,630.45 294.3K
10:43 33,630.45 33,630.45 33,628.77 33,628.77 421.4K
10:44 33,628.77 33,630.74 33,628.77 33,628.77 100.1K
10:45 33,628.77 33,673.57 33,628.77 33,673.57 7,958.2K
10:46 33,673.57 33,673.57 33,658.42 33,658.42 148.6K
10:47 33,654.48 33,654.48 33,637.26 33,647.11 523.8K
10:48 33,645.14 33,645.14 33,644.07 33,644.07 447.9K
10:49 33,644.07 33,651.38 33,643.21 33,651.38 859.2K
10:50 33,651.38 33,653.92 33,648.29 33,653.92 172.0K
10:51 33,655.89 33,675.08 33,655.89 33,675.08 310.6K
10:52 33,675.08 33,675.08 33,669.42 33,669.42 117.8K
10:53 33,669.42 33,675.33 33,666.87 33,666.87 155.2K
10:54 33,670.82 33,677.01 33,670.82 33,677.01 448.4K
10:55 33,677.01 33,677.01 33,673.07 33,677.01 71.5K
10:56 33,662.91 33,669.14 33,662.91 33,669.14 164.1K
10:57 33,669.42 33,669.42 33,649.72 33,663.82 4,883.3K
10:58 33,663.82 33,681.56 33,663.82 33,673.83 335.2K
10:59 33,663.98 33,681.56 33,663.98 33,674.53 1,245.8K
11:00 33,674.53 33,684.23 33,673.07 33,684.23 537.2K
11:01 33,684.23 33,684.23 33,665.99 33,665.99 2,162.8K
11:02 33,664.27 33,672.41 33,664.27 33,672.41 61.2K
11:03 33,676.10 33,683.98 33,676.10 33,683.98 410.2K
11:04 33,682.01 33,685.95 33,682.01 33,683.98 1,864.7K
11:05 33,683.98 33,683.98 33,678.07 33,678.07 71.6K
11:06 33,676.10 33,676.10 33,676.10 33,676.10 415.0K
11:07 33,670.18 33,670.18 33,630.44 33,635.53 581.1K
11:08 33,647.35 33,664.88 33,629.61 33,664.88 1,258.2K
11:09 33,668.82 33,668.82 33,645.69 33,645.69 665.9K
11:10 33,645.69 33,672.76 33,645.69 33,672.76 211.8K
11:11 33,665.13 33,665.13 33,651.34 33,651.34 959.5K
11:12 33,654.67 33,654.67 33,642.85 33,642.85 1,930.4K
11:13 33,649.68 33,657.56 33,649.68 33,657.56 1,417.9K
11:14 33,649.68 33,664.43 33,649.68 33,664.43 446.7K
11:15 33,664.43 33,664.43 33,656.55 33,659.95 1,569.6K
11:16 33,650.09 33,650.09 33,650.09 33,650.09 1,022.2K
11:17 33,652.06 33,652.06 33,636.30 33,646.15 2,841.5K
11:18 33,653.02 33,655.50 33,643.68 33,655.50 161.4K
11:19 33,639.73 33,654.39 33,639.73 33,654.39 1,039.4K
11:20 33,654.39 33,654.39 33,644.53 33,646.50 221.3K
11:21 33,640.59 33,642.56 33,640.59 33,642.56 255.5K
11:22 33,640.59 33,640.59 33,596.67 33,596.67 387.9K
11:23 33,635.19 33,635.19 33,599.93 33,599.93 4,007.1K
11:24 33,604.43 33,606.40 33,598.51 33,598.51 385.5K
11:25 33,594.57 33,596.80 33,592.85 33,595.94 925.1K
11:26 33,598.21 33,598.21 33,594.26 33,594.26 658.3K
11:27 33,602.87 33,604.84 33,600.90 33,600.90 5,105.7K
11:28 33,591.20 33,594.28 33,591.20 33,594.28 1,739.1K
11:29 33,594.28 33,594.28 33,580.26 33,580.26 2,793.8K
11:30 33,580.26 33,584.30 33,578.29 33,584.30 920.7K
11:31 33,575.43 33,576.29 33,573.71 33,573.71 2,494.4K
11:32 33,575.68 33,578.77 33,573.71 33,578.77 3,550.9K
11:33 33,578.77 33,578.77 33,574.83 33,574.83 784.4K
11:34 33,572.84 33,601.05 33,572.84 33,599.08 374.3K
11:35 33,599.08 33,599.08 33,599.08 33,599.08 691.8K
11:36 33,601.05 33,605.85 33,601.05 33,605.85 560.2K
11:37 33,605.85 33,618.99 33,603.88 33,607.82 376.0K
11:38 33,603.88 33,604.73 33,601.90 33,603.87 5,624.9K
11:39 33,611.76 33,611.76 33,605.84 33,605.84 499.4K
11:40 33,609.78 33,609.78 33,591.43 33,591.43 483.4K
11:41 33,577.63 33,583.55 33,575.66 33,577.63 1,077.4K
11:42 33,577.63 33,584.50 33,577.63 33,584.50 570.1K
11:43 33,582.53 33,584.50 33,582.53 33,584.50 1,198.3K
11:44 33,582.53 33,597.38 33,582.53 33,597.38 892.1K
11:45 33,583.14 33,585.11 33,581.44 33,581.44 4,629.4K
11:46 33,581.44 33,581.44 33,580.59 33,580.59 2,163.7K
11:47 33,578.01 33,579.98 33,578.01 33,578.01 2,154.6K
11:48 33,575.43 33,577.40 33,575.43 33,575.43 712.6K
11:49 33,575.43 33,578.87 33,575.43 33,578.87 533.4K
11:50 33,578.02 33,581.67 33,575.44 33,581.67 1,826.7K
11:51 33,579.69 33,582.92 33,579.69 33,582.92 2,595.4K
11:52 33,584.64 33,600.40 33,584.64 33,592.52 921.8K
11:53 33,666.99 33,666.99 33,659.11 33,659.11 1,674.3K
11:54 33,659.11 33,659.11 33,614.82 33,614.82 471.6K
11:55 33,612.85 33,616.79 33,612.85 33,612.85 1,504.8K
11:56 33,605.41 33,605.41 33,603.44 33,603.44 396.5K
11:57 33,605.41 33,605.41 33,597.43 33,597.43 993.8K
11:58 33,597.43 33,599.40 33,597.43 33,597.43 342.3K
11:59 33,597.43 33,609.26 33,597.43 33,609.26 2,504.8K
12:00 33,609.26 33,609.26 33,599.40 33,601.37 1,227.2K
12:01 33,599.40 33,599.40 33,596.26 33,596.26 403.5K
12:02 33,596.26 33,596.26 33,596.26 33,596.26 748.9K
12:03 33,596.26 33,623.36 33,596.26 33,623.36 386.8K
12:04 33,627.30 33,627.30 33,623.36 33,627.30 306.6K
12:05 33,625.33 33,632.78 33,625.33 33,632.78 1,309.5K
12:06 33,633.06 33,640.95 33,633.06 33,633.06 1,271.5K
12:07 33,633.92 33,639.68 33,631.95 33,639.68 1,636.2K
12:08 33,639.68 33,650.59 33,639.68 33,650.59 5,413.2K
12:09 33,648.62 33,650.59 33,648.62 33,650.59 542.0K
12:10 33,650.59 33,658.47 33,650.59 33,658.47 1,170.1K
12:11 33,656.50 33,656.50 33,654.53 33,656.50 720.7K
12:12 33,654.53 33,668.33 33,645.20 33,668.33 3,160.9K
12:13 33,672.27 33,672.27 33,666.36 33,666.36 1,407.1K
12:14 33,666.18 33,680.84 33,666.18 33,676.89 4,456.9K
12:15 33,672.95 33,672.95 33,650.67 33,652.97 443.9K
12:16 33,654.94 33,656.63 33,652.69 33,652.69 436.6K
12:17 33,650.72 33,656.03 33,650.72 33,656.03 416.9K
12:18 33,665.88 33,665.88 33,637.33 33,637.33 1,897.0K
12:19 33,635.36 33,635.36 33,635.36 33,635.36 365.4K
12:20 33,635.36 33,635.36 33,633.39 33,633.39 271.1K
12:21 33,631.42 33,649.47 33,631.42 33,649.47 293.4K
12:22 33,644.31 33,646.28 33,644.31 33,646.28 420.6K
12:23 33,646.28 33,655.98 33,644.31 33,655.98 496.8K
12:24 33,654.01 33,654.01 33,648.00 33,653.91 322.8K
12:25 33,649.97 33,651.94 33,648.00 33,648.00 359.3K
12:26 33,641.78 33,641.78 33,627.38 33,627.38 646.5K
12:27 33,625.41 33,627.38 33,625.41 33,627.38 384.1K
12:28 33,623.44 33,625.41 33,619.14 33,621.97 2,594.4K
12:29 33,631.16 33,631.16 33,631.16 33,631.16 638.2K
12:30 33,631.16 33,631.16 33,631.16 33,631.16 306.7K
12:31 33,631.16 33,631.16 33,631.16 33,631.16 477.9K
12:32 33,631.16 33,631.16 33,631.16 33,631.16 299.5K
12:33 33,631.16 33,631.16 33,631.16 33,631.16 385.2K
12:34 33,631.16 33,643.14 33,631.16 33,641.17 4,174.3K
12:35 33,641.17 33,641.17 33,639.20 33,639.20 32,509.4K
12:36 33,639.20 33,643.14 33,639.20 33,641.17 943.0K
12:37 33,643.14 33,647.44 33,641.17 33,647.44 403.6K
12:38 33,645.46 33,647.44 33,645.46 33,646.58 1,292.4K
12:39 33,644.82 33,658.62 33,644.82 33,658.62 2,870.0K
12:40 33,658.62 33,658.62 33,647.30 33,649.27 332.3K
12:41 33,649.27 33,649.27 33,649.27 33,649.27 406.7K
12:42 33,647.57 33,649.54 33,637.72 33,637.72 3,254.5K
12:43 33,631.80 33,631.80 33,631.80 33,631.80 3,535.3K
12:44 33,631.80 33,637.72 33,631.80 33,637.72 620.2K
12:45 33,627.86 33,627.86 33,622.78 33,622.78 2,553.4K
12:46 33,628.42 33,632.36 33,624.48 33,624.48 779.2K
12:47 33,620.54 33,620.54 33,618.57 33,618.57 4,261.8K
12:48 33,618.57 33,618.57 33,608.41 33,614.68 3,894.6K
12:49 33,614.68 33,614.68 33,612.71 33,614.68 593.5K
12:50 33,612.71 33,612.71 33,607.62 33,610.73 3,151.0K
12:51 33,609.62 33,611.59 33,609.62 33,611.59 467.8K
12:52 33,611.59 33,611.59 33,606.79 33,606.79 1,257.9K
12:53 33,606.79 33,610.73 33,606.79 33,610.73 486.8K
12:54 33,606.79 33,608.76 33,606.79 33,606.79 947.3K
12:55 33,606.79 33,606.79 33,599.57 33,606.79 688.6K
12:56 33,606.79 33,608.76 33,600.78 33,600.78 875.0K
12:57 33,600.78 33,600.78 33,598.81 33,598.81 3,760.0K
12:58 33,619.96 33,621.93 33,619.96 33,619.96 438.7K
12:59 33,619.96 33,623.91 33,619.96 33,623.91 1,111.8K
13:00 33,621.93 33,625.88 33,621.93 33,621.93 3,326.0K
13:01 33,621.08 33,621.08 33,621.08 33,621.08 471.1K
13:02 33,626.99 33,626.99 33,621.08 33,621.08 4,295.7K
13:03 33,619.10 33,645.43 33,619.10 33,642.35 8,870.6K
13:04 33,677.82 33,677.82 33,667.44 33,667.44 11,244.0K
13:05 33,685.18 33,685.18 33,663.14 33,663.14 9,076.6K
13:06 33,666.82 33,681.76 33,666.82 33,675.85 1,325.5K
13:07 33,671.91 33,681.35 33,671.91 33,677.92 622.9K
13:08 33,689.74 33,689.74 33,669.33 33,681.15 2,059.3K
13:09 33,689.04 33,696.26 33,689.04 33,696.26 1,670.7K
13:10 33,696.26 33,696.26 33,679.79 33,679.79 1,154.6K
13:11 33,679.79 33,679.79 33,671.91 33,672.76 508.3K
13:12 33,672.76 33,672.76 33,662.91 33,668.82 1,128.4K
13:13 33,668.82 33,688.56 33,668.82 33,688.56 279.7K
13:14 33,680.36 33,680.36 33,671.08 33,676.72 4,291.8K
13:15 33,694.46 33,694.46 33,694.46 33,694.46 16,069.9K
13:16 33,689.05 33,689.05 33,687.07 33,687.07 1,848.9K
13:17 33,687.07 33,692.98 33,687.07 33,687.07 1,473.6K
13:18 33,688.77 33,688.77 33,686.78 33,686.78 686.6K
13:19 33,686.78 33,686.78 33,678.75 33,678.75 557.5K
13:20 33,678.75 33,686.48 33,678.75 33,686.48 2,466.7K
13:21 33,686.48 33,686.48 33,683.05 33,683.05 457.3K
13:22 33,683.05 33,699.73 33,683.05 33,699.73 803.0K
13:23 33,705.74 33,705.74 33,705.17 33,705.17 527.4K
13:24 33,705.74 33,709.14 33,705.74 33,707.17 774.7K
13:25 33,707.17 33,713.37 33,706.31 33,713.37 313.6K
13:26 33,720.42 33,728.30 33,719.48 33,719.48 1,509.4K
13:27 33,717.51 33,717.51 33,715.54 33,715.54 314.7K
13:28 33,723.52 33,730.30 33,721.55 33,730.30 605.3K
13:29 33,723.53 33,723.53 33,721.56 33,721.56 781.2K
13:30 33,721.56 33,734.90 33,721.56 33,734.90 630.3K
13:31 33,736.87 33,742.88 33,736.87 33,742.88 291.8K
13:32 33,742.88 33,742.88 33,738.34 33,738.34 675.3K
13:33 33,738.34 33,738.34 33,736.37 33,738.07 788.3K
13:34 33,739.20 33,741.17 33,739.20 33,739.20 617.4K
13:35 33,739.20 33,739.20 33,739.20 33,739.20 654.1K
13:36 33,739.20 33,741.17 33,739.20 33,741.17 372.0K
13:37 33,739.20 33,739.20 33,730.59 33,730.59 407.2K
13:38 33,730.59 33,730.59 33,728.61 33,728.61 318.4K
13:39 33,730.03 33,730.03 33,728.06 33,728.06 758.9K
13:40 33,728.06 33,728.06 33,728.06 33,728.06 364.8K
13:41 33,729.77 33,729.77 33,729.77 33,729.77 19,114.4K
13:42 33,730.63 33,730.63 33,730.63 33,730.63 12,172.4K
13:43 33,730.63 33,730.63 33,730.63 33,730.63 1,530.5K
13:44 33,714.86 33,726.68 33,714.86 33,724.98 3,131.6K
13:45 33,721.89 33,721.89 33,687.25 33,687.25 4,121.9K
13:46 33,685.28 33,694.98 33,685.28 33,689.07 5,770.2K
13:47 33,689.07 33,693.01 33,685.13 33,693.01 2,994.7K
13:48 33,691.04 33,700.89 33,685.13 33,700.89 862.8K
13:49 33,700.89 33,702.86 33,700.89 33,702.86 272.1K
13:50 33,702.86 33,704.83 33,702.86 33,702.86 321.3K
13:51 33,704.83 33,704.83 33,691.87 33,691.87 449.8K
13:52 33,691.87 33,700.36 33,691.87 33,698.85 312.4K
13:53 33,700.82 33,700.82 33,700.82 33,700.82 378.4K
13:54 33,702.79 33,702.79 33,688.65 33,688.65 1,494.7K
13:55 33,688.65 33,689.50 33,667.25 33,667.25 8,734.1K
13:56 33,675.59 33,675.59 33,663.45 33,665.42 13,811.8K
13:57 33,665.42 33,669.36 33,665.42 33,667.39 3,234.6K
13:58 33,669.36 33,669.36 33,648.77 33,648.77 18,392.1K
13:59 33,648.77 33,656.37 33,648.77 33,654.68 1,111.6K
14:00 33,670.76 33,674.41 33,666.82 33,674.41 516.6K
14:01 33,670.20 33,672.17 33,668.23 33,672.17 569.6K
14:02 33,669.95 33,669.95 33,667.98 33,667.98 606.3K
14:03 33,669.95 33,669.95 33,655.85 33,659.79 713.7K
14:04 33,655.00 33,660.91 33,655.00 33,656.97 456.4K
14:05 33,658.65 33,662.69 33,656.68 33,662.69 1,889.6K
14:06 33,662.69 33,662.69 33,660.15 33,660.15 1,098.4K
14:07 33,660.15 33,660.15 33,660.15 33,660.15 610.7K
14:08 33,660.15 33,669.28 33,660.15 33,669.28 1,686.2K
14:09 33,671.25 33,685.05 33,667.31 33,685.05 2,821.2K
14:10 33,669.03 33,675.80 33,669.03 33,672.14 3,602.0K
14:11 33,672.14 33,694.96 33,672.14 33,694.96 1,758.6K
14:12 33,675.25 33,685.21 33,675.25 33,685.21 12,432.3K
14:13 33,685.21 33,687.18 33,681.26 33,681.26 3,867.0K
14:14 33,683.24 33,683.24 33,671.10 33,673.83 17,398.2K
14:15 33,673.83 33,674.40 33,664.55 33,664.55 1,262.1K
14:16 33,640.90 33,640.90 33,626.24 33,627.96 34,238.2K
14:17 33,638.38 33,640.35 33,632.19 33,632.19 5,742.0K
14:18 33,638.10 33,644.01 33,636.13 33,642.04 1,755.9K
14:19 33,644.01 33,658.69 33,643.44 33,658.69 2,198.6K
14:20 33,660.66 33,662.63 33,658.69 33,660.66 618.5K
14:21 33,666.06 33,666.06 33,658.18 33,658.75 1,488.1K
14:22 33,653.67 33,657.61 33,651.70 33,654.17 322.5K
14:23 33,654.17 33,664.03 33,654.17 33,664.03 747.4K
14:24 33,664.03 33,664.03 33,653.82 33,653.82 392.1K
14:25 33,651.85 33,658.66 33,651.85 33,654.43 1,647.5K
14:26 33,650.49 33,668.33 33,650.49 33,668.33 2,726.1K
14:27 33,668.33 33,668.33 33,668.33 33,668.33 711.6K
14:28 33,662.32 33,672.17 33,659.74 33,659.74 2,466.1K
14:29 33,661.71 33,667.62 33,659.74 33,659.74 371.7K
14:30 33,659.74 33,666.86 33,655.04 33,655.04 683.9K
14:31 33,657.01 33,661.31 33,631.13 33,631.13 1,974.3K
14:32 33,625.98 33,625.98 33,625.98 33,625.98 628.2K
14:33 33,625.98 33,625.98 33,625.98 33,625.98 395.9K
14:34 33,625.98 33,631.13 33,625.98 33,631.13 573.0K
14:35 33,631.13 33,637.04 33,631.13 33,631.13 526.2K
14:36 33,630.56 33,630.56 33,628.59 33,628.59 2,073.7K
14:37 33,620.71 33,622.68 33,620.71 33,622.68 2,065.4K
14:38 33,622.68 33,622.68 33,611.17 33,611.17 4,900.7K
14:39 33,611.17 33,619.05 33,611.17 33,619.05 1,718.5K
14:40 33,628.90 33,628.90 33,621.02 33,621.02 733.3K
14:41 33,621.02 33,632.83 33,621.02 33,632.83 906.7K
14:42 33,634.80 33,634.80 33,632.83 33,632.83 810.7K
14:43 33,632.83 33,634.80 33,632.83 33,634.80 426.6K
14:44 33,634.80 33,634.80 33,624.95 33,624.95 4,066.4K
14:45 33,622.98 33,632.83 33,622.98 33,624.95 1,854.6K
14:46 33,624.95 33,624.95 33,623.49 33,623.49 370.3K
14:47 33,623.49 33,623.49 33,617.22 33,617.22 623.1K
14:48 33,614.94 33,616.91 33,614.94 33,616.91 368.0K
14:49 33,614.94 33,620.60 33,614.94 33,620.60 478.0K
14:50 33,624.54 33,624.54 33,617.22 33,617.22 712.4K
14:51 33,621.16 33,646.78 33,619.19 33,641.63 3,431.4K
14:52 33,641.63 33,641.63 33,632.99 33,638.90 2,101.4K
14:53 33,632.99 33,632.99 33,629.05 33,629.05 295.3K
14:54 33,631.02 33,631.02 33,628.15 33,628.15 316.2K
14:55 33,626.18 33,628.15 33,625.57 33,625.57 479.7K
14:56 33,625.57 33,627.55 33,623.60 33,627.55 496.3K
14:57 33,621.63 33,621.63 33,619.66 33,619.66 397.2K
14:58 33,621.35 33,621.35 33,619.38 33,621.35 476.9K
14:59 33,621.35 33,629.23 33,621.35 33,629.23 946.8K
15:00 33,629.23 33,641.06 33,629.23 33,641.06 823.9K
15:01 33,641.06 33,641.06 33,635.30 33,640.06 1,057.3K
15:02 33,640.06 33,640.06 33,638.09 33,640.06 270.6K
15:03 33,637.49 33,640.57 33,635.52 33,640.57 535.2K
15:04 33,650.42 33,650.42 33,646.48 33,646.48 1,660.2K
15:05 33,646.48 33,646.48 33,640.57 33,641.43 168.6K
15:06 33,643.15 33,651.03 33,643.15 33,651.03 423.3K
15:07 33,645.12 33,649.06 33,645.12 33,645.12 549.4K
15:08 33,645.12 33,645.12 33,643.15 33,643.15 85.5K
15:09 33,644.96 33,648.34 33,636.67 33,636.67 650.6K
15:10 33,636.67 33,650.77 33,634.70 33,650.77 563.3K
15:11 33,650.77 33,666.54 33,650.77 33,666.54 500.4K
15:12 33,668.51 33,670.48 33,666.54 33,670.48 1,083.2K
15:13 33,672.45 33,676.39 33,672.45 33,674.42 955.5K
15:14 33,672.45 33,672.73 33,664.85 33,672.73 478.2K
15:15 33,660.91 33,672.73 33,660.91 33,672.73 292.9K
15:16 33,668.79 33,668.79 33,660.91 33,668.79 407.8K
15:17 33,666.46 33,666.46 33,642.50 33,642.50 773.2K
15:18 33,634.62 33,640.53 33,634.62 33,640.53 170.9K
15:19 33,638.56 33,638.56 33,638.56 33,638.56 149.6K
15:20 33,636.59 33,644.47 33,634.62 33,634.62 727.1K
15:21 33,634.62 33,636.59 33,630.68 33,630.68 3,793.9K
15:22 33,626.74 33,626.74 33,620.82 33,620.82 241.9K
15:23 33,620.82 33,624.00 33,618.85 33,624.00 294.9K
15:24 33,622.03 33,624.00 33,620.06 33,620.06 563.5K
15:25 33,625.98 33,625.98 33,622.03 33,622.03 42.7K
15:26 33,625.98 33,639.77 33,624.00 33,639.77 320.1K
15:27 33,645.68 33,649.62 33,645.68 33,649.62 213.7K
15:28 33,646.19 33,648.16 33,646.19 33,648.16 182.1K
15:29 33,662.26 33,662.26 33,647.01 33,647.01 1,028.3K
15:30 33,647.01 33,654.89 33,647.01 33,654.89 181.5K
15:31 33,662.87 33,662.87 33,658.93 33,658.93 567.7K
15:32 33,658.93 33,660.90 33,658.93 33,660.90 35.6K
15:33 33,660.90 33,662.87 33,660.90 33,662.87 320.8K
15:34 33,662.87 33,662.87 33,662.87 33,662.87 21.4K
15:35 33,662.87 33,662.87 33,660.90 33,662.87 641.2K
15:36 33,660.90 33,675.90 33,660.90 33,675.90 1,148.3K
15:37 33,681.81 33,681.81 33,646.34 33,646.34 8,754.4K
15:38 33,658.16 33,658.16 33,632.54 33,646.34 12,951.9K
15:39 33,648.31 33,648.31 33,640.43 33,646.34 207.7K
15:40 33,654.22 33,654.22 33,652.25 33,652.25 888.9K
15:41 33,648.31 33,652.25 33,648.31 33,648.31 375.5K
15:42 33,650.28 33,654.22 33,650.28 33,654.22 202.9K
15:43 33,642.09 33,644.06 33,640.12 33,644.06 235.7K
15:44 33,644.06 33,649.97 33,644.06 33,649.97 436.5K
15:45 33,646.03 33,646.03 33,644.06 33,644.06 85.4K
15:46 33,642.09 33,642.09 33,642.09 33,642.09 597.7K
15:47 33,642.09 33,644.06 33,640.12 33,644.06 135.2K
15:48 33,646.03 33,646.03 33,628.29 33,628.29 1,429.7K
15:49 33,619.70 33,643.34 33,619.70 33,631.52 1,586.9K
15:50 33,631.52 33,633.49 33,631.52 33,633.49 1,229.4K
15:51 33,633.49 33,635.46 33,631.52 33,635.46 95.7K
15:52 33,639.15 33,639.15 33,630.31 33,630.31 496.2K
15:53 33,634.25 33,641.12 33,634.25 33,641.12 130.5K
15:54 33,641.12 33,641.12 33,631.27 33,631.27 555.9K
15:55 33,621.13 33,636.64 33,621.13 33,636.64 2,159.8K
15:56 33,630.73 33,634.67 33,630.73 33,634.67 319.8K
15:57 33,634.67 33,634.95 33,625.00 33,625.00 1,243.3K
15:58 33,631.58 33,631.58 33,631.58 33,631.58 966.0K
15:59 33,632.44 33,632.44 33,632.44 33,632.44 2,916.7K
16:00 33,630.47 33,630.47 33,628.50 33,628.50 2,188.2K
16:01 33,628.50 33,628.50 33,628.50 33,628.50 7,857.0K
16:02 33,627.93 33,627.93 33,625.96 33,625.96 763.1K
16:03 33,627.93 33,627.93 33,625.96 33,625.96 1,271.5K
16:04 33,625.96 33,627.93 33,622.02 33,622.02 2,748.6K
16:05 33,623.99 33,625.13 33,622.88 33,625.13 208.0K
16:06 33,625.13 33,627.10 33,625.13 33,627.10 36.3K
16:07 33,627.10 33,652.20 33,627.10 33,652.20 2,211.1K
16:08 33,653.41 33,655.38 33,653.41 33,655.10 1,009.1K
16:09 33,653.13 33,655.10 33,653.13 33,653.13 284.1K
16:10 33,637.05 33,640.99 33,637.05 33,640.99 1,016.7K
16:11 33,646.98 33,646.98 33,635.38 33,635.38 2,518.6K
16:12 33,635.38 33,637.35 33,635.38 33,635.38 269.9K
16:13 33,636.49 33,636.49 33,635.38 33,635.38 612.8K
16:14 33,635.38 33,639.07 33,635.38 33,639.07 95.9K
16:15 33,635.38 33,637.35 33,635.38 33,637.35 156.9K
16:16 33,637.35 33,637.35 33,636.24 33,636.24 328.6K
16:17 33,638.21 33,638.21 33,632.30 33,632.30 10,325.0K
16:18 33,615.46 33,615.46 33,613.48 33,615.46 19,579.2K
16:19 33,593.78 33,601.66 33,591.81 33,601.66 10,727.7K
16:20 33,595.75 33,601.66 33,595.75 33,595.75 3,994.4K
16:21 33,595.75 33,603.63 33,586.08 33,586.08 2,981.2K
16:22 33,592.70 33,592.70 33,578.04 33,583.95 6,070.0K
16:23 33,583.95 33,590.12 33,583.95 33,590.12 578.0K
16:24 33,592.09 33,592.09 33,575.50 33,575.50 1,334.2K
16:25 33,577.47 33,581.41 33,577.47 33,581.41 7,058.5K
16:26 33,581.41 33,587.32 33,561.70 33,561.70 4,602.8K
16:27 33,563.68 33,581.41 33,563.68 33,581.41 2,142.5K
16:28 33,581.41 33,591.63 33,581.41 33,591.63 300.8K
16:29 33,581.77 33,590.51 33,581.77 33,586.57 781.9K
16:30 33,600.37 33,612.19 33,600.37 33,612.19 787.3K
16:31 33,610.22 33,611.08 33,609.11 33,611.08 611.4K
16:32 33,611.08 33,616.99 33,611.08 33,616.99 1,433.3K
16:33 33,616.99 33,618.96 33,616.99 33,618.96 2,794.5K
16:34 33,618.96 33,620.93 33,618.96 33,620.93 608.9K
16:35 33,627.99 33,629.96 33,626.01 33,626.01 2,520.5K
16:36 33,627.99 33,627.99 33,610.25 33,610.25 624.1K
16:37 33,610.25 33,610.25 33,609.04 33,609.04 574.7K
16:38 33,609.04 33,609.04 33,598.58 33,598.58 876.7K
16:39 33,612.37 33,612.37 33,608.43 33,608.43 327.0K
16:40 33,596.02 33,602.11 33,596.02 33,602.11 566.5K
16:41 33,602.39 33,616.19 33,602.39 33,616.19 2,038.6K
16:42 33,616.19 33,616.19 33,613.61 33,613.61 40.9K
16:43 33,619.52 33,623.21 33,619.52 33,623.21 4,886.8K
16:44 33,643.23 33,643.23 33,635.35 33,637.32 555.1K
16:45 33,631.05 33,644.19 33,631.05 33,644.19 161.2K
16:46 33,644.19 33,652.07 33,644.19 33,652.07 371.7K
16:47 33,662.10 33,662.10 33,646.34 33,660.13 1,955.7K
16:48 33,659.27 33,659.27 33,657.02 33,657.02 85.2K
16:49 33,649.67 33,649.67 33,638.79 33,638.79 243.1K
16:50 33,637.07 33,639.04 33,637.07 33,639.04 79.3K
16:51 33,629.19 33,642.39 33,628.91 33,642.39 1,697.6K
16:52 33,642.39 33,644.36 33,642.39 33,642.39 177.7K
16:53 33,644.65 33,644.65 33,642.68 33,642.68 250.5K
16:54 33,642.68 33,644.65 33,641.82 33,643.79 50.7K
16:55 33,641.53 33,643.51 33,641.53 33,643.51 177.0K
16:56 33,630.62 33,630.62 33,628.65 33,628.65 451.0K
16:57 33,624.71 33,626.68 33,624.71 33,626.68 886.6K
16:58 33,624.71 33,625.07 33,619.16 33,619.16 352.3K
16:59 33,619.16 33,619.16 33,611.28 33,619.16 910.3K
17:00 33,619.16 33,619.16 33,614.36 33,614.36 176.7K
17:01 33,612.64 33,612.64 33,612.64 33,612.64 168.1K
17:02 33,606.73 33,609.31 33,602.26 33,602.26 863.5K
17:03 33,602.26 33,602.26 33,602.26 33,602.26 313.0K
17:04 33,608.17 33,608.17 33,592.94 33,592.94 2,393.6K
17:05 33,600.82 33,601.90 33,600.82 33,601.61 109.1K
17:06 33,599.64 33,607.71 33,599.64 33,605.74 527.7K
17:07 33,609.68 33,611.65 33,607.71 33,607.71 411.6K
17:08 33,611.65 33,631.36 33,607.71 33,631.36 1,961.2K
17:09 33,627.41 33,627.41 33,607.88 33,607.88 570.1K
17:10 33,605.05 33,605.05 33,587.00 33,587.00 521.2K
17:11 33,594.89 33,602.77 33,594.89 33,602.77 767.3K
17:12 33,602.77 33,602.77 33,585.03 33,587.00 244.8K
17:13 33,590.94 33,590.94 33,579.12 33,579.12 1,017.1K
17:14 33,579.12 33,588.97 33,579.12 33,588.97 2,020.6K
17:15 33,588.97 33,588.97 33,583.06 33,587.00 667.2K
17:16 33,579.12 33,581.09 33,579.12 33,581.09 57.6K
17:17 33,581.09 33,581.09 33,577.40 33,577.40 29.2K
17:18 33,577.40 33,577.40 33,569.52 33,569.52 1,531.9K
17:19 33,569.52 33,583.63 33,569.52 33,583.63 5,996.5K
17:20 33,583.63 33,585.60 33,583.63 33,585.60 623.9K
17:21 33,587.57 33,587.57 33,585.60 33,587.31 2,660.0K
17:22 33,583.37 33,589.57 33,583.37 33,589.57 656.3K
17:23 33,585.63 33,589.57 33,585.63 33,587.60 144.6K
17:24 33,585.63 33,589.57 33,585.63 33,587.85 364.1K
17:25 33,587.85 33,588.71 33,587.85 33,588.71 468.8K
17:26 33,586.74 33,594.62 33,586.74 33,591.79 1,532.2K
17:27 33,587.85 33,587.85 33,583.91 33,585.88 462.7K
17:28 33,583.91 33,585.02 33,583.05 33,585.02 156.1K
17:29 33,584.16 33,594.74 33,584.16 33,594.74 860.9K
17:30 33,594.45 33,594.45 33,594.45 33,594.45 0.2K
17:31 33,594.45 33,596.17 33,594.45 33,596.17 3.2K
17:32 33,600.11 33,604.06 33,590.26 33,590.26 1,574.2K
17:33 33,590.26 33,596.17 33,590.26 33,593.60 206.5K
17:34 33,593.60 33,593.60 33,591.63 33,593.60 14.4K
17:35 33,597.54 33,597.54 33,581.46 33,581.46 149.8K
17:36 33,583.43 33,583.43 33,583.43 33,583.43 418.5K
17:37 33,583.43 33,586.01 33,583.43 33,586.01 38.0K
17:38 33,586.01 33,589.95 33,586.01 33,586.01 149.0K
17:39 33,586.01 33,586.01 33,584.04 33,584.04 340.7K
17:40 33,582.07 33,582.07 33,582.07 33,582.07 234.0K
17:41 33,582.07 33,582.07 33,580.10 33,580.10 35.2K
17:42 33,580.10 33,584.32 33,580.10 33,584.32 264.1K
17:43 33,584.32 33,584.32 33,579.52 33,579.52 185.2K
17:44 33,580.38 33,584.04 33,580.38 33,584.04 117.6K
17:45 33,580.10 33,584.04 33,578.13 33,578.41 2,227.0K
17:46 33,578.41 33,594.49 33,578.41 33,594.49 281.1K
17:47 33,598.43 33,600.14 33,598.43 33,600.14 989.6K
17:48 33,600.14 33,600.14 33,592.48 33,592.48 4,488.6K
17:49 33,588.54 33,592.48 33,588.54 33,592.48 1,205.1K
17:50 33,588.54 33,588.54 33,588.54 33,588.54 389.9K
17:51 33,588.54 33,588.54 33,578.38 33,578.38 1,418.9K
17:52 33,578.38 33,578.38 33,565.83 33,565.83 143.6K
17:53 33,579.65 33,583.60 33,579.65 33,583.60 152.4K
17:54 33,577.68 33,582.74 33,577.68 33,582.74 1,835.9K
17:55 33,580.77 33,582.74 33,576.82 33,576.82 234.0K
17:56 33,576.82 33,585.57 33,576.82 33,585.57 319.2K
17:57 33,579.94 33,579.94 33,544.47 33,550.38 44,788.8K
17:58 33,554.32 33,559.95 33,554.32 33,559.95 213.0K
17:59 33,559.95 33,573.74 33,559.95 33,573.74 948.7K
18:00 33,573.74 33,576.85 33,565.86 33,576.85 1,105.4K
18:01 33,576.85 33,576.85 33,574.88 33,576.85 101.1K
18:02 33,547.81 33,552.04 33,547.81 33,552.04 3,515.2K
18:03 33,552.04 33,552.04 33,550.07 33,550.07 99.1K
18:04 33,548.10 33,571.22 33,548.10 33,571.22 188.3K
18:05 33,570.94 33,574.88 33,570.94 33,574.88 365.7K
18:06 33,578.82 33,581.08 33,569.25 33,569.25 2,363.8K
18:07 33,577.14 33,585.02 33,577.14 33,585.02 1,204.6K
18:08 33,585.02 33,594.37 33,585.02 33,594.37 2,035.9K
18:09 33,571.38 33,588.76 33,571.38 33,588.76 5,193.5K
18:10 33,586.79 33,586.79 33,573.00 33,576.94 3,880.3K
18:11 33,576.94 33,580.88 33,571.03 33,580.88 177.1K
18:12 33,557.23 33,569.05 33,557.23 33,562.00 3,688.5K
18:13 33,562.00 33,565.94 33,562.00 33,565.94 70.8K
18:14 33,562.00 33,562.00 33,551.01 33,551.01 199.1K
18:15 33,539.18 33,562.61 33,539.18 33,552.15 6,440.8K
18:16 33,560.03 33,560.03 33,560.03 33,560.03 206.1K
18:17 33,559.75 33,580.20 33,550.25 33,554.19 5,919.9K
18:18 33,554.19 33,589.20 33,554.19 33,579.35 1,829.0K
18:19 33,582.15 33,582.15 33,568.63 33,568.63 1,212.0K
18:20 33,568.63 33,576.52 33,568.63 33,572.58 162.7K
18:21 33,559.61 33,563.55 33,556.78 33,556.78 1,410.4K
18:22 33,556.78 33,556.78 33,554.81 33,556.78 5,496.4K
18:23 33,556.78 33,556.78 33,550.87 33,550.87 688.7K
18:24 33,550.87 33,550.87 33,541.02 33,541.02 4,161.0K
18:25 33,539.05 33,539.05 33,521.66 33,521.66 5,244.0K
18:26 33,523.05 33,523.05 33,503.03 33,518.80 3,198.0K
18:27 33,518.80 33,518.80 33,506.98 33,508.95 531.5K
18:28 33,506.98 33,518.25 33,506.98 33,517.40 715.3K
18:29 33,513.46 33,517.40 33,513.46 33,517.40 1,016.1K
18:30 33,513.46 33,515.43 33,510.36 33,510.36 1,274.9K
18:31 33,511.21 33,521.07 33,511.21 33,521.07 552.1K
18:32 33,521.07 33,523.04 33,521.07 33,523.04 649.3K
18:33 33,517.13 33,525.32 33,517.13 33,525.32 3,466.8K
18:34 33,525.32 33,527.56 33,523.62 33,523.62 1,123.2K
18:35 33,525.59 33,525.59 33,511.48 33,511.48 4,521.5K
18:36 33,527.56 33,533.47 33,519.37 33,519.37 523.3K
18:37 33,519.37 33,519.37 33,511.48 33,513.46 12,376.0K
18:38 33,515.43 33,526.73 33,511.48 33,511.48 566.5K
18:39 33,511.48 33,511.48 33,505.57 33,505.57 620.6K
18:40 33,519.56 33,519.56 33,519.56 33,519.56 1,111.6K
18:51 33,533.54 33,533.54 33,533.54 33,533.54 5,877.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし