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 33,608.43 33,608.43 33,602.51 33,602.51 262.2K
09:51 33,600.54 33,606.46 33,600.54 33,606.46 28.3K
09:52 33,606.46 33,606.46 33,600.54 33,600.54 78.0K
09:53 33,606.46 33,606.46 33,600.54 33,600.54 148.8K
09:54 33,600.54 33,600.54 33,600.54 33,600.54 106.3K
09:55 33,606.46 33,606.46 33,600.54 33,606.46 148.9K
09:56 33,600.54 33,600.54 33,598.57 33,598.57 240.9K
09:57 33,598.57 33,598.57 33,594.63 33,596.60 106.3K
09:58 33,596.60 33,608.43 33,596.60 33,598.57 148.8K
09:59 33,606.46 33,618.28 33,600.54 33,618.28 1,851.2K
10:00 33,632.07 33,663.18 33,632.07 33,644.41 7,629.9K
10:01 33,679.12 33,704.81 33,668.80 33,704.81 1,751.7K
10:02 33,724.87 33,728.30 33,724.87 33,728.30 3,581.7K
10:03 33,726.33 33,735.33 33,724.36 33,735.33 15,133.5K
10:04 33,725.48 33,725.48 33,700.38 33,722.06 4,322.1K
10:05 33,710.24 33,710.52 33,697.48 33,706.58 2,081.5K
10:06 33,713.03 33,717.69 33,712.34 33,712.34 856.8K
10:07 33,712.34 33,720.23 33,712.34 33,720.23 199.0K
10:08 33,725.03 33,725.03 33,687.25 33,708.40 1,141.6K
10:09 33,709.26 33,709.26 33,703.63 33,705.60 620.9K
10:10 33,707.32 33,707.32 33,680.25 33,681.11 455.9K
10:11 33,681.11 33,712.70 33,681.11 33,697.74 874.0K
10:12 33,693.80 33,750.66 33,693.51 33,750.66 25,862.8K
10:13 33,752.63 33,764.46 33,752.63 33,763.34 7,992.0K
10:14 33,759.40 33,765.31 33,751.51 33,765.31 2,046.3K
10:15 33,765.31 33,765.31 33,750.95 33,762.77 4,948.2K
10:16 33,750.95 33,750.95 33,746.72 33,746.72 9,236.4K
10:17 33,763.74 33,763.74 33,752.09 33,752.09 1,196.8K
10:18 33,750.12 33,754.06 33,745.90 33,745.90 1,920.2K
10:19 33,751.82 33,751.82 33,734.08 33,738.02 3,832.2K
10:20 33,720.29 33,720.79 33,708.97 33,708.97 23,494.6K
10:21 33,709.83 33,737.57 33,709.83 33,737.57 914.5K
10:22 33,748.18 33,748.18 33,730.23 33,732.20 1,332.3K
10:23 33,736.49 33,744.37 33,726.61 33,744.37 195.0K
10:24 33,737.60 33,755.08 33,737.60 33,745.41 996.7K
10:25 33,745.41 33,745.41 33,709.34 33,725.97 1,427.9K
10:26 33,713.29 33,715.26 33,713.29 33,713.29 444.2K
10:27 33,709.85 33,710.99 33,693.24 33,693.24 1,785.8K
10:28 33,697.18 33,722.01 33,697.18 33,712.15 940.4K
10:29 33,708.21 33,716.45 33,697.99 33,697.99 668.9K
10:30 33,697.99 33,711.43 33,697.99 33,711.43 3,058.9K
10:31 33,729.90 33,736.41 33,729.90 33,736.41 1,286.1K
10:32 33,715.26 33,718.09 33,715.26 33,718.09 239.3K
10:33 33,720.56 33,741.72 33,720.56 33,741.72 952.0K
10:34 33,747.63 33,761.43 33,747.63 33,755.23 255.6K
10:35 33,763.12 33,802.67 33,763.12 33,802.67 2,187.0K
10:36 33,800.42 33,804.36 33,727.19 33,727.19 9,178.9K
10:37 33,734.47 33,734.47 33,698.45 33,698.45 13,688.2K
10:38 33,668.53 33,686.26 33,668.53 33,686.26 6,369.7K
10:39 33,694.15 33,704.63 33,683.46 33,704.63 1,269.3K
10:40 33,704.63 33,705.77 33,704.63 33,705.77 255.8K
10:41 33,713.65 33,715.62 33,709.71 33,712.76 1,187.3K
10:42 33,710.79 33,716.99 33,710.79 33,715.02 1,400.0K
10:43 33,732.24 33,732.24 33,677.57 33,677.57 7,802.1K
10:44 33,685.46 33,685.46 33,667.72 33,667.72 17,909.8K
10:45 33,697.28 33,697.28 33,674.71 33,674.71 2,877.3K
10:46 33,678.14 33,684.05 33,664.35 33,670.26 3,170.5K
10:47 33,676.14 33,684.03 33,672.20 33,682.05 1,076.9K
10:48 33,669.82 33,669.82 33,647.42 33,647.42 1,489.5K
10:49 33,633.91 33,661.50 33,633.91 33,661.50 3,152.3K
10:50 33,659.00 33,668.01 33,646.34 33,646.34 7,429.2K
10:51 33,632.83 33,632.83 33,593.41 33,608.07 35,973.9K
10:52 33,603.27 33,617.06 33,603.27 33,617.06 1,011.0K
10:53 33,617.06 33,652.02 33,617.06 33,652.02 2,366.5K
10:54 33,655.68 33,661.59 33,655.68 33,661.59 333.2K
10:55 33,661.88 33,666.37 33,659.91 33,666.37 1,780.2K
10:56 33,666.37 33,666.37 33,635.67 33,635.67 7,948.2K
10:57 33,633.70 33,636.81 33,633.70 33,636.81 8,071.0K
10:58 33,639.39 33,639.39 33,617.84 33,634.46 2,899.2K
10:59 33,634.46 33,643.81 33,634.46 33,643.81 1,979.6K
11:00 33,639.87 33,643.81 33,626.07 33,626.07 2,564.1K
11:01 33,628.04 33,639.87 33,628.04 33,639.87 1,650.2K
11:02 33,639.87 33,639.87 33,620.16 33,620.16 3,952.2K
11:03 33,624.47 33,624.47 33,619.08 33,623.98 14,353.5K
11:04 33,631.86 33,634.13 33,628.22 33,628.22 1,239.4K
11:05 33,634.13 33,655.65 33,622.30 33,622.30 1,339.2K
11:06 33,655.47 33,671.23 33,653.50 33,671.23 7,215.4K
11:07 33,654.00 33,661.89 33,649.56 33,649.56 2,223.0K
11:08 33,661.39 33,677.15 33,661.39 33,677.15 858.9K
11:09 33,667.30 33,673.92 33,656.07 33,673.92 5,657.5K
11:10 33,677.86 33,683.09 33,677.86 33,683.09 1,000.6K
11:11 33,654.93 33,668.73 33,654.93 33,659.70 3,400.2K
11:12 33,673.50 33,677.37 33,658.77 33,658.77 2,315.7K
11:13 33,672.57 33,672.57 33,664.69 33,670.57 3,862.9K
11:14 33,666.63 33,666.63 33,621.30 33,621.30 6,508.7K
11:15 33,628.68 33,647.27 33,613.15 33,613.15 1,624.3K
11:16 33,636.28 33,644.51 33,636.28 33,643.26 333.1K
11:17 33,643.26 33,654.31 33,643.26 33,647.83 1,060.2K
11:18 33,647.83 33,665.57 33,645.26 33,655.21 1,134.6K
11:19 33,659.15 33,669.00 33,659.15 33,659.66 543.1K
11:20 33,666.43 33,682.19 33,666.43 33,670.97 4,539.9K
11:21 33,670.97 33,679.72 33,670.97 33,679.72 1,018.5K
11:22 33,679.72 33,682.82 33,669.85 33,682.82 574.6K
11:23 33,682.82 33,691.01 33,682.82 33,691.01 2,363.2K
11:24 33,688.44 33,705.60 33,688.44 33,699.68 1,502.7K
11:25 33,699.68 33,708.71 33,674.74 33,674.74 5,621.7K
11:26 33,685.14 33,704.85 33,685.14 33,696.68 3,451.4K
11:27 33,693.88 33,703.74 33,693.88 33,699.79 585.3K
11:28 33,699.79 33,705.42 33,693.88 33,705.42 2,115.6K
11:29 33,705.42 33,721.19 33,705.42 33,714.16 1,590.5K
11:30 33,721.22 33,725.16 33,713.33 33,725.16 2,718.8K
11:31 33,726.88 33,729.35 33,721.47 33,724.91 847.8K
11:32 33,728.24 33,728.85 33,721.81 33,721.81 2,441.5K
11:33 33,721.81 33,727.47 33,681.58 33,681.58 7,211.8K
11:34 33,681.58 33,685.52 33,679.61 33,681.58 7,471.6K
11:35 33,689.46 33,691.43 33,687.18 33,687.18 270.8K
11:36 33,677.33 33,693.09 33,677.33 33,693.09 1,379.4K
11:37 33,693.09 33,693.09 33,680.41 33,680.41 776.5K
11:38 33,680.98 33,686.89 33,679.01 33,679.01 1,236.3K
11:39 33,677.04 33,688.60 33,677.04 33,688.60 722.7K
11:40 33,704.36 33,704.36 33,686.28 33,686.28 997.0K
11:41 33,674.80 33,686.63 33,668.89 33,668.89 4,341.0K
11:42 33,664.60 33,664.60 33,652.77 33,664.60 11,224.5K
11:43 33,660.66 33,660.66 33,654.74 33,660.15 2,397.6K
11:44 33,659.54 33,665.46 33,647.70 33,647.70 9,454.5K
11:45 33,645.73 33,650.28 33,645.73 33,650.28 3,393.7K
11:46 33,664.38 33,664.38 33,646.65 33,646.65 22,500.4K
11:47 33,647.78 33,655.06 33,645.20 33,655.06 2,499.2K
11:48 33,655.06 33,664.20 33,653.09 33,658.29 606.8K
11:49 33,662.23 33,669.00 33,662.23 33,669.00 559.6K
11:50 33,598.78 33,626.92 33,598.78 33,607.38 3,902.7K
11:51 33,613.04 33,613.04 33,604.02 33,609.93 4,220.9K
11:52 33,648.31 33,648.31 33,634.51 33,638.45 1,496.1K
11:53 33,638.45 33,639.31 33,625.21 33,627.18 1,459.8K
11:54 33,631.12 33,637.03 33,631.12 33,635.92 1,044.8K
11:55 33,635.92 33,650.76 33,635.92 33,645.96 2,408.0K
11:56 33,648.79 33,664.60 33,648.79 33,658.69 1,789.1K
11:57 33,658.09 33,662.63 33,658.09 33,662.63 880.1K
11:58 33,652.43 33,653.54 33,651.57 33,653.54 2,838.9K
11:59 33,655.51 33,655.51 33,641.72 33,644.25 2,409.1K
12:00 33,638.34 33,640.31 33,630.46 33,630.46 1,930.8K
12:01 33,616.66 33,624.55 33,616.66 33,624.55 6,014.8K
12:02 33,626.86 33,632.77 33,612.00 33,612.00 1,169.5K
12:03 33,612.86 33,614.83 33,612.86 33,614.83 896.2K
12:04 33,619.23 33,626.28 33,619.23 33,624.31 2,801.0K
12:05 33,616.41 33,622.32 33,616.41 33,616.41 1,064.0K
12:06 33,614.69 33,614.69 33,614.69 33,614.69 10,230.0K
12:07 33,614.69 33,614.69 33,610.75 33,610.75 1,008.8K
12:08 33,614.69 33,615.29 33,610.75 33,613.32 1,598.5K
12:09 33,614.59 33,614.59 33,580.47 33,580.47 1,819.4K
12:10 33,578.50 33,580.47 33,577.38 33,577.38 1,257.6K
12:11 33,581.32 33,581.32 33,577.38 33,577.94 3,103.5K
12:12 33,577.94 33,577.94 33,574.57 33,576.54 1,599.8K
12:13 33,574.57 33,579.64 33,574.57 33,579.64 1,398.8K
12:14 33,580.20 33,582.27 33,578.23 33,582.27 2,338.1K
12:15 33,584.24 33,584.24 33,580.30 33,580.30 4,064.1K
12:16 33,587.35 33,595.23 33,582.49 33,582.49 1,713.3K
12:17 33,582.49 33,585.88 33,580.80 33,585.88 3,135.8K
12:18 33,587.00 33,587.00 33,583.06 33,585.03 1,065.3K
12:19 33,604.21 33,606.18 33,602.24 33,602.24 1,046.0K
12:20 33,605.62 33,605.62 33,599.14 33,599.14 3,647.3K
12:21 33,597.67 33,601.90 33,597.67 33,601.90 3,108.9K
12:22 33,595.99 33,597.96 33,595.99 33,597.39 1,912.2K
12:23 33,597.39 33,597.99 33,596.53 33,597.99 1,160.5K
12:24 33,597.99 33,598.85 33,563.59 33,563.59 1,448.0K
12:25 33,567.53 33,569.50 33,566.40 33,568.37 1,002.6K
12:26 33,569.21 33,569.21 33,560.98 33,569.12 3,957.8K
12:27 33,576.75 33,585.77 33,574.77 33,585.77 2,382.0K
12:28 33,582.08 33,615.86 33,582.08 33,615.86 4,337.8K
12:29 33,609.95 33,614.18 33,602.07 33,608.26 1,803.6K
12:30 33,593.02 33,593.02 33,583.17 33,583.17 1,020.5K
12:31 33,593.02 33,594.99 33,591.05 33,594.99 538.7K
12:32 33,594.99 33,596.96 33,581.19 33,581.19 2,289.7K
12:33 33,575.28 33,578.11 33,575.28 33,578.11 1,727.1K
12:34 33,607.76 33,607.76 33,600.65 33,600.65 1,695.1K
12:35 33,601.26 33,601.26 33,572.22 33,584.04 3,430.9K
12:36 33,578.38 33,582.93 33,578.38 33,582.93 156.2K
12:37 33,582.93 33,583.78 33,582.93 33,583.78 519.5K
12:38 33,585.75 33,585.75 33,578.37 33,578.37 992.0K
12:39 33,578.37 33,580.34 33,578.37 33,580.34 1,311.3K
12:40 33,574.43 33,588.54 33,570.49 33,588.54 586.1K
12:41 33,594.45 33,594.45 33,588.54 33,594.20 977.1K
12:42 33,590.25 33,592.26 33,588.54 33,592.26 4,771.8K
12:43 33,592.26 33,592.26 33,586.63 33,586.63 1,805.9K
12:44 33,589.71 33,592.54 33,589.71 33,592.54 181.7K
12:45 33,592.54 33,592.54 33,588.60 33,588.60 820.0K
12:46 33,586.63 33,586.63 33,573.62 33,573.62 3,924.3K
12:47 33,575.59 33,584.33 33,575.59 33,584.33 143.4K
12:48 33,574.48 33,580.68 33,572.79 33,572.79 20,398.5K
12:49 33,572.79 33,574.76 33,570.82 33,572.51 2,784.1K
12:50 33,572.51 33,572.51 33,570.36 33,570.36 1,467.5K
12:51 33,572.33 33,572.33 33,473.49 33,473.49 44,557.5K
12:52 33,467.57 33,499.10 33,467.57 33,499.10 5,203.9K
12:53 33,513.21 33,515.18 33,504.19 33,504.19 2,651.4K
12:54 33,507.86 33,513.77 33,506.16 33,506.16 2,766.5K
12:55 33,512.07 33,513.18 33,501.36 33,501.36 7,948.3K
12:56 33,503.33 33,506.99 33,499.10 33,499.10 3,636.0K
12:57 33,496.27 33,496.27 33,486.70 33,486.70 2,977.3K
12:58 33,486.98 33,488.70 33,485.01 33,488.70 2,339.6K
12:59 33,488.70 33,492.64 33,488.70 33,492.33 3,811.6K
13:00 33,492.33 33,496.33 33,489.28 33,496.33 1,572.5K
13:01 33,491.25 33,491.25 33,488.14 33,488.14 4,044.7K
13:02 33,486.17 33,486.17 33,478.29 33,482.23 2,125.4K
13:03 33,484.49 33,484.49 33,476.60 33,476.60 1,219.8K
13:04 33,481.69 33,481.69 33,471.83 33,471.83 5,575.8K
13:05 33,471.83 33,481.69 33,469.86 33,481.69 5,891.0K
13:06 33,481.69 33,491.54 33,481.69 33,491.54 1,301.8K
13:07 33,504.50 33,506.47 33,502.53 33,506.47 11,473.8K
13:08 33,506.47 33,506.47 33,504.50 33,504.50 1,965.4K
13:09 33,477.02 33,485.87 33,477.02 33,484.15 3,158.8K
13:10 33,476.14 33,492.86 33,476.14 33,492.86 2,685.7K
13:11 33,493.87 33,505.70 33,493.87 33,505.70 9,734.4K
13:12 33,510.59 33,510.59 33,502.71 33,509.99 5,589.4K
13:13 33,515.39 33,515.39 33,509.47 33,509.47 3,556.8K
13:14 33,495.36 33,495.36 33,487.48 33,487.48 1,859.9K
13:15 33,495.67 33,512.65 33,495.67 33,512.65 778.0K
13:16 33,513.78 33,513.78 33,509.84 33,509.84 822.2K
13:17 33,509.84 33,517.73 33,509.84 33,509.84 1,068.3K
13:18 33,513.78 33,513.78 33,510.68 33,510.68 419.2K
13:19 33,514.62 33,516.59 33,514.62 33,516.59 1,173.4K
13:20 33,510.68 33,514.02 33,510.68 33,514.02 527.8K
13:21 33,512.05 33,512.05 33,506.13 33,506.13 2,376.3K
13:22 33,510.07 33,515.16 33,508.10 33,515.16 511.4K
13:23 33,514.87 33,521.93 33,514.87 33,521.93 396.3K
13:24 33,523.90 33,523.90 33,519.95 33,521.93 572.5K
13:25 33,527.01 33,530.70 33,525.04 33,528.17 1,690.3K
13:26 33,482.85 33,505.66 33,482.85 33,505.66 19,813.1K
13:27 33,511.58 33,511.58 33,472.86 33,472.86 2,176.2K
13:28 33,474.83 33,486.65 33,474.83 33,484.68 877.7K
13:29 33,491.74 33,491.74 33,474.79 33,474.79 2,921.4K
13:30 33,474.79 33,474.79 33,457.88 33,461.82 1,317.6K
13:31 33,463.79 33,465.76 33,463.79 33,465.76 459.4K
13:32 33,463.79 33,465.76 33,463.79 33,465.76 676.3K
13:33 33,463.79 33,469.71 33,463.79 33,469.71 1,065.3K
13:34 33,468.02 33,469.99 33,468.02 33,469.99 755.2K
13:35 33,469.99 33,469.99 33,465.76 33,465.76 1,024.7K
13:36 33,461.82 33,461.82 33,459.85 33,459.85 4,592.5K
13:37 33,459.85 33,459.85 33,457.88 33,459.85 1,658.2K
13:38 33,459.85 33,460.71 33,458.74 33,458.74 986.6K
13:39 33,454.80 33,460.71 33,443.08 33,443.08 2,241.1K
13:40 33,448.99 33,448.99 33,443.08 33,445.05 1,349.9K
13:41 33,443.08 33,443.08 33,437.16 33,437.16 3,804.5K
13:42 33,435.19 33,435.19 33,428.97 33,428.97 6,679.7K
13:43 33,400.76 33,400.76 33,390.91 33,392.88 6,134.4K
13:44 33,400.76 33,400.76 33,398.79 33,399.90 1,315.4K
13:45 33,414.01 33,414.01 33,413.17 33,413.17 832.1K
13:46 33,413.17 33,415.43 33,413.17 33,413.45 3,060.6K
13:47 33,409.23 33,414.31 33,409.23 33,410.90 2,403.3K
13:48 33,415.45 33,415.45 33,415.45 33,415.45 576.6K
13:49 33,415.45 33,415.45 33,415.45 33,415.45 1,508.7K
13:50 33,413.73 33,415.70 33,413.16 33,413.16 895.8K
13:51 33,413.16 33,414.02 33,409.51 33,409.51 2,117.8K
13:52 33,409.51 33,417.39 33,407.54 33,417.39 9,705.4K
13:53 33,423.30 33,433.16 33,423.30 33,433.16 3,751.6K
13:54 33,433.16 33,433.16 33,431.19 33,433.16 2,576.5K
13:55 33,433.16 33,433.16 33,409.25 33,409.25 14,504.6K
13:56 33,409.25 33,415.17 33,409.25 33,415.17 667.3K
13:57 33,417.14 33,417.14 33,415.17 33,417.14 1,126.5K
13:58 33,415.17 33,417.14 33,393.49 33,393.49 10,698.2K
13:59 33,399.40 33,399.40 33,389.55 33,394.06 1,913.0K
14:00 33,393.20 33,401.08 33,393.20 33,394.03 1,643.1K
14:01 33,395.75 33,409.79 33,390.09 33,390.09 3,368.0K
14:02 33,390.09 33,425.56 33,390.09 33,425.56 2,428.2K
14:03 33,425.56 33,425.56 33,413.99 33,413.99 2,580.3K
14:04 33,428.72 33,428.72 33,425.29 33,425.29 1,238.2K
14:05 33,424.43 33,428.37 33,424.43 33,428.37 495.1K
14:06 33,426.40 33,433.17 33,426.40 33,433.17 1,124.5K
14:07 33,435.49 33,437.46 33,414.05 33,414.05 1,783.4K
14:08 33,429.87 33,429.87 33,427.90 33,429.87 1,160.6K
14:09 33,433.82 33,441.70 33,433.82 33,435.79 2,302.9K
14:10 33,439.73 33,440.01 33,432.54 33,434.79 1,513.2K
14:11 33,434.79 33,438.73 33,432.82 33,438.73 2,014.8K
14:12 33,452.53 33,452.53 33,448.85 33,448.85 7,185.4K
14:13 33,449.99 33,449.99 33,444.91 33,446.88 1,957.9K
14:14 33,446.88 33,446.88 33,444.91 33,444.91 1,849.8K
14:15 33,427.17 33,434.55 33,406.96 33,406.96 9,798.9K
14:16 33,412.87 33,422.72 33,412.87 33,422.72 262.4K
14:17 33,424.69 33,442.43 33,418.78 33,442.43 4,030.5K
14:18 33,444.40 33,465.56 33,444.40 33,465.56 738.3K
14:19 33,465.05 33,465.05 33,443.37 33,443.37 4,184.3K
14:20 33,445.34 33,445.34 33,429.48 33,430.31 1,457.3K
14:21 33,432.28 33,443.35 33,432.28 33,435.46 258.6K
14:22 33,437.43 33,439.40 33,437.43 33,439.40 640.8K
14:23 33,435.46 33,435.46 33,425.61 33,425.61 1,510.7K
14:24 33,425.04 33,427.01 33,407.00 33,407.00 511.1K
14:25 33,412.30 33,421.59 33,404.42 33,421.59 1,622.1K
14:26 33,425.54 33,445.55 33,425.54 33,433.73 523.6K
14:27 33,437.67 33,437.67 33,424.13 33,424.13 5,390.1K
14:28 33,424.13 33,424.13 33,406.39 33,406.39 6,326.7K
14:29 33,393.60 33,399.51 33,391.63 33,399.51 6,270.9K
14:30 33,393.60 33,393.60 33,371.61 33,371.61 12,936.3K
14:31 33,367.67 33,367.67 33,350.23 33,350.23 5,557.5K
14:32 33,348.25 33,356.14 33,348.25 33,348.25 1,435.0K
14:33 33,346.28 33,361.93 33,346.28 33,361.93 2,131.7K
14:34 33,361.93 33,361.93 33,346.32 33,346.32 5,718.4K
14:35 33,346.32 33,351.22 33,344.35 33,351.22 1,817.7K
14:36 33,351.79 33,351.79 33,340.22 33,340.22 4,303.0K
14:37 33,338.25 33,340.22 33,337.11 33,338.25 2,582.5K
14:38 33,337.11 33,337.11 33,333.17 33,333.17 2,871.9K
14:39 33,329.23 33,329.23 33,319.38 33,326.40 3,728.2K
14:40 33,328.37 33,334.28 33,326.40 33,326.40 1,836.1K
14:41 33,334.28 33,334.28 33,325.54 33,326.12 4,730.7K
14:42 33,326.12 33,326.12 33,318.23 33,318.23 2,242.4K
14:43 33,318.23 33,335.97 33,318.23 33,335.97 6,600.0K
14:44 33,321.92 33,328.92 33,315.12 33,328.92 3,823.1K
14:45 33,322.91 33,326.85 33,309.11 33,309.11 2,201.6K
14:46 33,315.88 33,320.96 33,315.05 33,315.05 3,462.2K
14:47 33,313.08 33,315.05 33,307.17 33,310.80 6,387.5K
14:48 33,305.72 33,310.78 33,302.06 33,302.06 4,414.8K
14:49 33,306.00 33,317.82 33,302.06 33,307.97 961.3K
14:50 33,316.69 33,318.66 33,308.81 33,308.81 7,237.0K
14:51 33,320.63 33,322.60 33,320.63 33,320.63 3,828.2K
14:52 33,330.48 33,344.28 33,330.48 33,344.28 2,439.9K
14:53 33,358.07 33,358.07 33,342.56 33,354.39 13,072.6K
14:54 33,348.47 33,348.47 33,324.83 33,324.83 7,398.7K
14:55 33,324.83 33,336.65 33,324.83 33,332.71 2,099.8K
14:56 33,334.93 33,334.93 33,321.14 33,321.14 2,497.6K
14:57 33,323.11 33,334.93 33,323.11 33,334.93 1,939.1K
14:58 33,334.93 33,347.90 33,334.93 33,347.90 1,905.8K
14:59 33,349.87 33,353.81 33,341.98 33,343.96 904.6K
15:00 33,346.43 33,349.52 33,343.60 33,349.52 3,100.0K
15:01 33,347.54 33,351.49 33,343.60 33,343.60 1,526.9K
15:02 33,353.46 33,353.46 33,339.66 33,339.66 1,269.5K
15:03 33,341.63 33,341.63 33,314.04 33,314.04 4,273.8K
15:04 33,317.98 33,317.98 33,304.19 33,304.19 3,849.7K
15:05 33,306.16 33,306.16 33,296.04 33,296.04 9,464.4K
15:06 33,296.04 33,296.04 33,296.04 33,296.04 11,531.4K
15:07 33,295.18 33,295.18 33,293.21 33,295.18 4,483.2K
15:08 33,295.18 33,295.18 33,293.21 33,293.21 7,848.8K
15:09 33,296.04 33,296.04 33,294.05 33,294.05 3,984.6K
15:10 33,294.05 33,294.05 33,290.62 33,290.62 2,026.6K
15:11 33,290.62 33,290.62 33,290.62 33,290.62 3,047.2K
15:12 33,288.65 33,290.62 33,288.65 33,290.62 2,777.8K
15:13 33,290.62 33,290.62 33,286.68 33,286.68 975.0K
15:14 33,288.65 33,290.62 33,288.65 33,288.65 2,577.4K
15:15 33,290.62 33,298.05 33,290.62 33,298.05 2,572.4K
15:16 33,296.08 33,298.05 33,296.08 33,298.05 1,133.1K
15:17 33,298.05 33,298.05 33,296.08 33,296.08 4,441.4K
15:18 33,298.05 33,298.05 33,298.05 33,298.05 3,952.3K
15:19 33,294.94 33,296.91 33,294.94 33,296.91 919.4K
15:20 33,296.91 33,296.91 33,296.91 33,296.91 11,062.8K
15:21 33,296.91 33,296.91 33,294.94 33,296.91 2,832.9K
15:22 33,296.91 33,320.56 33,296.91 33,320.56 3,174.9K
15:23 33,318.59 33,318.59 33,314.65 33,314.65 1,307.6K
15:24 33,316.62 33,322.28 33,314.65 33,322.28 6,487.0K
15:25 33,332.13 33,336.07 33,322.18 33,332.03 2,696.9K
15:26 33,335.21 33,353.27 33,335.21 33,343.42 3,666.8K
15:27 33,339.47 33,343.42 33,334.93 33,334.93 686.5K
15:28 33,340.84 33,344.27 33,325.99 33,325.99 1,184.4K
15:29 33,325.99 33,325.99 33,320.08 33,322.05 984.8K
15:30 33,322.05 33,322.05 33,318.11 33,319.25 714.8K
15:31 33,319.25 33,319.25 33,311.36 33,311.36 3,544.9K
15:32 33,311.36 33,313.33 33,311.36 33,311.36 1,672.3K
15:33 33,311.36 33,311.36 33,307.42 33,307.42 4,246.7K
15:34 33,307.42 33,323.19 33,307.42 33,323.19 2,542.6K
15:35 33,313.33 33,315.30 33,313.33 33,313.33 1,195.6K
15:36 33,319.25 33,329.10 33,319.25 33,329.10 519.4K
15:37 33,329.10 33,329.10 33,313.33 33,315.30 8,974.3K
15:38 33,313.33 33,313.33 33,303.48 33,303.48 3,957.0K
15:39 33,277.24 33,277.24 33,274.41 33,276.38 2,649.5K
15:40 33,268.50 33,290.49 33,268.50 33,290.49 8,566.0K
15:41 33,290.49 33,290.49 33,284.29 33,290.20 581.4K
15:42 33,284.29 33,286.26 33,284.29 33,286.26 1,471.5K
15:43 33,286.26 33,292.17 33,286.26 33,288.23 7,037.0K
15:44 33,290.20 33,294.14 33,290.20 33,290.20 446.1K
15:45 33,302.34 33,304.88 33,302.34 33,302.90 715.9K
15:46 33,315.63 33,317.60 33,315.63 33,317.60 954.3K
15:47 33,317.60 33,317.60 33,317.60 33,317.60 331.8K
15:48 33,321.54 33,321.54 33,302.67 33,302.67 1,480.4K
15:49 33,312.52 33,312.52 33,304.64 33,304.64 9,882.0K
15:50 33,310.55 33,310.55 33,300.70 33,300.70 2,933.9K
15:51 33,299.59 33,299.59 33,298.73 33,298.73 8,004.8K
15:52 33,298.73 33,298.73 33,298.73 33,298.73 3,084.8K
15:53 33,298.73 33,298.73 33,247.49 33,251.43 39,869.8K
15:54 33,249.46 33,249.46 33,233.62 33,239.53 5,556.9K
15:55 33,237.56 33,243.47 33,233.62 33,233.62 3,789.5K
15:56 33,231.65 33,231.65 33,218.62 33,220.59 4,474.0K
15:57 33,218.62 33,218.62 33,210.73 33,210.73 7,823.8K
15:58 33,220.59 33,220.59 33,210.73 33,213.81 4,260.7K
15:59 33,177.16 33,179.13 33,177.16 33,179.13 4,815.4K
16:00 33,187.01 33,188.98 33,183.07 33,187.01 4,899.1K
16:01 33,190.95 33,190.95 33,183.07 33,183.07 2,590.8K
16:02 33,183.07 33,187.01 33,183.07 33,187.01 1,481.7K
16:03 33,187.01 33,190.95 33,185.04 33,190.95 941.4K
16:04 33,177.16 33,199.14 33,177.16 33,199.14 1,272.4K
16:05 33,193.84 33,193.84 33,185.95 33,185.95 3,796.0K
16:06 33,189.90 33,189.90 33,172.16 33,174.13 8,641.8K
16:07 33,164.28 33,164.28 33,083.48 33,111.07 40,448.9K
16:08 33,111.07 33,138.94 33,111.07 33,138.94 11,186.2K
16:09 33,119.23 33,119.23 33,111.35 33,114.16 5,454.6K
16:10 33,115.27 33,123.15 33,115.27 33,123.15 4,038.9K
16:11 33,123.15 33,143.62 33,122.29 33,137.17 5,354.3K
16:12 33,137.17 33,154.14 33,137.17 33,154.14 14,573.7K
16:13 33,158.08 33,158.08 33,144.29 33,148.23 7,601.7K
16:14 33,144.29 33,146.26 33,144.29 33,144.29 1,259.0K
16:15 33,158.08 33,158.08 33,150.20 33,150.20 2,848.5K
16:16 33,150.20 33,162.02 33,150.20 33,156.36 3,055.2K
16:17 33,162.28 33,175.90 33,152.42 33,175.90 9,430.3K
16:18 33,164.07 33,181.81 33,164.07 33,181.81 2,801.9K
16:19 33,177.30 33,185.18 33,163.51 33,163.51 5,980.3K
16:20 33,161.54 33,173.36 33,161.54 33,165.48 629.9K
16:21 33,161.54 33,161.54 33,150.29 33,152.26 2,015.9K
16:22 33,120.94 33,173.11 33,120.94 33,161.28 1,707.7K
16:23 33,159.31 33,175.08 33,159.31 33,167.19 2,271.2K
16:24 33,171.14 33,171.14 33,150.86 33,150.86 7,163.6K
16:25 33,141.01 33,144.95 33,139.29 33,139.29 2,687.5K
16:26 33,139.29 33,150.28 33,139.29 33,150.28 830.2K
16:27 33,150.28 33,160.13 33,146.34 33,154.22 2,558.5K
16:28 33,146.34 33,146.34 33,140.43 33,140.43 3,165.5K
16:29 33,140.43 33,140.43 33,136.48 33,136.48 1,842.6K
16:30 33,133.65 33,135.63 33,123.80 33,123.80 8,797.9K
16:31 33,133.65 33,133.65 33,127.74 33,129.71 1,318.5K
16:32 33,129.71 33,129.71 33,121.83 33,121.83 1,734.4K
16:33 33,121.83 33,125.77 33,119.86 33,125.77 1,276.5K
16:34 33,127.74 33,127.74 33,113.60 33,113.60 2,332.8K
16:35 33,115.57 33,115.57 33,095.86 33,095.86 7,849.1K
16:36 33,091.92 33,097.83 33,091.92 33,093.89 2,732.6K
16:37 33,093.89 33,105.71 33,093.89 33,095.86 2,010.2K
16:38 33,089.95 33,089.95 33,086.01 33,087.98 6,724.5K
16:39 33,093.89 33,097.83 33,088.81 33,088.81 1,773.9K
16:40 33,086.84 33,102.60 33,086.84 33,102.60 5,236.9K
16:41 33,096.69 33,098.66 33,086.84 33,094.72 6,157.7K
16:42 33,084.87 33,094.72 33,084.87 33,090.78 920.2K
16:43 33,102.60 33,102.60 33,096.69 33,096.69 2,168.3K
16:44 33,094.72 33,106.54 33,092.75 33,092.75 5,320.8K
16:45 33,086.84 33,098.66 33,086.84 33,090.78 3,933.8K
16:46 33,092.75 33,098.66 33,086.84 33,098.66 1,383.6K
16:47 33,088.81 33,088.81 33,057.80 33,064.67 11,465.9K
16:48 33,066.64 33,078.46 33,066.64 33,078.46 3,820.9K
16:49 33,078.46 33,090.60 33,074.52 33,090.60 1,568.3K
16:50 33,100.45 33,108.33 33,090.60 33,098.48 16,096.5K
16:51 33,097.01 33,104.90 33,097.01 33,104.90 2,847.6K
16:52 33,108.84 33,108.84 33,095.04 33,095.04 3,438.6K
16:53 33,103.78 33,103.78 33,085.33 33,091.24 10,036.8K
16:54 33,089.27 33,095.18 33,089.27 33,089.27 3,320.2K
16:55 33,097.15 33,108.97 33,097.15 33,105.03 2,633.8K
16:56 33,114.89 33,118.83 33,101.09 33,101.09 2,860.3K
16:57 33,105.03 33,105.03 33,101.09 33,103.06 4,831.7K
16:58 33,110.94 33,110.94 33,101.09 33,101.09 2,723.0K
16:59 33,103.35 33,109.26 33,103.35 33,109.26 1,386.6K
17:00 33,119.97 33,141.13 33,119.97 33,138.30 5,886.8K
17:01 33,137.16 33,139.13 33,137.16 33,137.16 4,001.0K
17:02 33,137.16 33,141.10 33,137.16 33,141.10 1,161.0K
17:03 33,139.13 33,145.05 33,139.13 33,141.10 4,578.2K
17:04 33,141.10 33,141.10 33,139.13 33,139.13 1,953.9K
17:05 33,145.05 33,153.79 33,145.05 33,151.46 3,252.5K
17:06 33,149.49 33,152.03 33,149.49 33,152.03 4,547.4K
17:07 33,148.09 33,154.00 33,148.09 33,154.00 772.8K
17:08 33,155.97 33,159.91 33,155.97 33,157.94 5,678.4K
17:09 33,155.97 33,156.15 33,128.56 33,156.15 40,491.8K
17:10 33,162.06 33,166.00 33,152.20 33,154.17 6,997.0K
17:11 33,160.09 33,160.09 33,136.44 33,139.27 12,477.8K
17:12 33,135.33 33,143.21 33,135.33 33,143.21 12,683.5K
17:13 33,162.92 33,162.92 33,149.12 33,149.12 2,567.7K
17:14 33,145.70 33,145.70 33,127.96 33,141.76 10,387.0K
17:15 33,142.07 33,171.63 33,142.07 33,151.92 9,390.5K
17:16 33,149.12 33,168.83 33,145.18 33,162.92 9,601.6K
17:17 33,162.92 33,164.89 33,158.97 33,164.89 1,681.1K
17:18 33,164.89 33,164.89 33,162.92 33,164.89 664.3K
17:19 33,162.92 33,164.89 33,162.92 33,164.89 3,932.7K
17:20 33,162.92 33,169.37 33,158.66 33,164.57 2,148.2K
17:21 33,158.66 33,162.60 33,156.69 33,162.60 361.3K
17:22 33,154.72 33,154.72 33,146.83 33,148.80 2,100.0K
17:23 33,148.80 33,154.72 33,144.86 33,144.86 884.6K
17:24 33,142.89 33,142.89 33,142.89 33,142.89 4,225.7K
17:25 33,154.49 33,154.49 33,126.31 33,126.31 11,451.6K
17:26 33,108.57 33,134.80 33,108.57 33,115.09 17,830.8K
17:27 33,122.98 33,126.92 33,117.06 33,117.06 1,897.6K
17:28 33,141.29 33,141.29 33,114.20 33,117.31 10,830.6K
17:29 33,117.31 33,117.31 33,103.52 33,107.46 12,383.6K
17:30 33,103.52 33,105.49 33,095.64 33,095.64 12,156.2K
17:31 33,099.58 33,099.58 33,096.75 33,097.86 6,650.3K
17:32 33,105.74 33,107.71 33,101.80 33,107.71 3,904.8K
17:33 33,107.71 33,124.32 33,107.71 33,124.32 2,596.1K
17:34 33,122.35 33,130.23 33,114.46 33,118.40 2,000.8K
17:35 33,114.46 33,122.35 33,114.46 33,116.43 1,110.9K
17:36 33,124.32 33,124.32 33,113.90 33,121.78 6,560.9K
17:37 33,115.87 33,125.72 33,115.87 33,117.84 4,509.0K
17:38 33,115.87 33,118.96 33,113.05 33,118.96 1,416.0K
17:39 33,120.93 33,124.87 33,111.07 33,113.05 1,588.0K
17:40 33,124.87 33,124.87 33,106.82 33,106.82 1,657.5K
17:41 33,104.85 33,104.85 33,102.88 33,102.88 747.8K
17:42 33,104.60 33,111.65 33,092.78 33,111.65 2,119.8K
17:43 33,103.77 33,111.65 33,103.77 33,108.57 654.9K
17:44 33,110.54 33,119.28 33,104.63 33,107.46 21,375.9K
17:45 33,116.48 33,116.48 33,088.89 33,094.80 32,432.4K
17:46 33,091.76 33,093.73 33,087.82 33,087.82 6,844.2K
17:47 33,081.90 33,087.82 33,056.28 33,056.28 14,122.5K
17:48 33,058.26 33,075.99 33,058.26 33,071.44 14,653.3K
17:49 33,029.44 33,029.44 33,017.62 33,023.53 20,521.7K
17:50 33,021.56 33,033.38 33,021.56 33,031.41 3,643.5K
17:51 33,037.32 33,037.32 33,021.56 33,021.56 3,692.0K
17:52 33,019.59 33,025.50 33,019.59 33,025.50 19,637.6K
17:53 33,016.18 33,018.15 33,012.24 33,018.15 7,596.7K
17:54 33,014.21 33,014.21 32,985.76 32,985.76 41,332.8K
17:55 32,985.76 32,989.70 32,983.79 32,987.73 8,332.2K
17:56 32,997.58 32,997.58 32,983.79 32,987.16 4,887.2K
17:57 32,993.08 32,994.44 32,988.53 32,988.53 7,998.8K
17:58 32,992.47 32,992.47 32,982.62 32,988.91 5,163.6K
17:59 32,988.91 32,988.91 32,949.50 32,953.44 25,644.9K
18:00 32,947.53 32,955.41 32,945.56 32,947.53 24,008.9K
18:01 32,953.44 32,973.15 32,953.44 32,968.13 14,209.1K
18:02 32,974.94 33,004.50 32,974.94 33,004.50 15,278.6K
18:03 32,994.65 32,996.11 32,988.73 32,996.11 5,812.0K
18:04 33,002.02 33,007.93 33,002.02 33,005.10 5,666.5K
18:05 33,001.77 33,009.65 33,001.77 33,009.65 3,078.1K
18:06 33,007.68 33,009.65 33,006.06 33,006.06 2,928.8K
18:07 33,008.03 33,010.00 33,002.12 33,008.03 4,910.9K
18:08 33,008.03 33,013.95 33,008.03 33,013.95 4,683.4K
18:09 33,019.86 33,023.80 33,019.86 33,023.80 2,639.3K
18:10 33,035.62 33,035.62 33,013.95 33,013.95 6,657.0K
18:11 33,019.86 33,021.83 33,017.89 33,017.89 2,308.2K
18:12 33,015.92 33,023.23 33,015.92 33,021.26 944.5K
18:13 33,021.26 33,023.23 33,015.35 33,021.26 1,676.8K
18:14 33,021.26 33,031.12 33,021.26 33,031.12 2,966.5K
18:15 33,026.64 33,031.34 33,019.52 33,031.34 16,435.9K
18:16 33,029.97 33,029.97 33,017.01 33,017.01 6,636.2K
18:17 33,018.98 33,022.92 33,018.98 33,022.92 971.9K
18:18 33,022.92 33,022.92 33,000.53 33,000.53 7,207.3K
18:19 33,010.69 33,024.49 33,010.69 33,018.58 4,779.6K
18:20 33,024.67 33,026.64 33,022.52 33,022.52 2,153.1K
18:21 33,022.52 33,022.52 33,007.79 33,007.79 1,560.7K
18:22 33,006.72 33,014.05 33,006.72 33,014.05 1,641.7K
18:23 33,006.16 33,014.05 32,988.95 32,988.95 972.6K
18:24 32,988.95 33,016.08 32,985.90 32,987.87 605.1K
18:25 32,987.87 32,991.81 32,987.87 32,991.81 986.2K
18:26 32,991.81 32,993.78 32,987.87 32,987.87 2,074.0K
18:27 32,993.78 32,999.70 32,993.78 32,999.70 7,672.3K
18:28 33,006.47 33,038.62 33,006.47 33,038.62 2,737.3K
18:29 33,038.62 33,040.59 33,036.65 33,036.65 1,869.1K
18:30 33,002.53 33,010.41 33,002.53 33,007.00 3,096.5K
18:31 33,001.09 33,007.00 32,999.12 33,007.00 783.5K
18:32 33,005.03 33,030.48 33,005.03 33,030.48 1,780.7K
18:33 33,044.59 33,044.59 33,015.03 33,015.03 3,218.7K
18:34 33,020.94 33,020.94 33,013.06 33,015.03 2,692.5K
18:35 33,015.03 33,028.82 32,993.56 32,993.56 4,833.3K
18:36 33,001.44 33,001.44 32,985.58 32,998.54 3,984.6K
18:37 32,994.70 33,004.55 32,994.70 33,004.55 3,302.3K
18:38 33,004.55 33,004.55 32,996.30 32,996.30 408.2K
18:39 32,994.33 32,998.27 32,994.33 32,995.44 2,109.5K
18:40 33,031.29 33,031.29 33,031.29 33,031.29 1,544.2K
18:51 33,049.39 33,049.39 33,049.39 33,049.39 13,852.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし