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 33,042.10 33,042.10 33,040.13 33,040.13 172.0K
09:51 33,040.13 33,040.13 33,034.22 33,034.22 68.8K
09:52 33,034.22 33,040.13 33,034.22 33,040.13 185.7K
09:53 33,034.22 33,034.22 33,034.22 33,034.22 323.2K
09:54 33,032.25 33,034.22 33,032.25 33,034.22 226.9K
09:55 33,034.22 33,034.22 33,034.22 33,034.22 213.2K
09:56 33,030.28 33,030.28 33,024.36 33,026.33 962.2K
09:57 33,026.33 33,042.10 33,026.33 33,042.10 866.4K
09:58 33,042.10 33,048.01 33,042.10 33,048.01 254.6K
09:59 33,048.01 33,048.01 33,038.16 33,038.16 151.4K
10:00 33,036.19 33,206.49 33,036.19 33,206.49 1,692.0K
10:01 33,211.67 33,256.87 33,211.67 33,256.87 936.7K
10:02 33,272.37 33,281.22 33,268.12 33,270.83 940.1K
10:03 33,287.77 33,301.86 33,287.77 33,299.94 4,592.2K
10:04 33,312.09 33,316.11 33,301.93 33,301.93 1,099.5K
10:05 33,297.75 33,297.75 33,289.39 33,289.39 1,479.5K
10:06 33,297.28 33,324.61 33,297.28 33,324.61 2,030.4K
10:07 33,323.95 33,329.39 33,323.95 33,328.23 1,085.2K
10:08 33,339.52 33,365.73 33,339.52 33,365.73 1,474.6K
10:09 33,345.36 33,345.36 33,327.21 33,327.21 1,236.8K
10:10 33,326.91 33,334.14 33,306.66 33,306.66 3,300.4K
10:11 33,308.63 33,331.69 33,308.63 33,329.43 2,479.2K
10:12 33,333.37 33,333.37 33,321.70 33,321.70 3,169.3K
10:13 33,312.02 33,312.02 33,307.73 33,309.47 798.8K
10:14 33,309.47 33,332.42 33,308.37 33,332.42 521.1K
10:15 33,334.12 33,343.43 33,334.12 33,343.43 1,082.4K
10:16 33,341.46 33,341.46 33,290.94 33,290.94 5,068.5K
10:17 33,326.52 33,340.93 33,326.52 33,340.93 665.4K
10:18 33,336.15 33,358.77 33,336.15 33,358.77 841.7K
10:19 33,366.39 33,366.39 33,362.45 33,362.45 182.1K
10:20 33,364.42 33,364.42 33,283.74 33,283.74 2,841.4K
10:21 33,289.65 33,343.79 33,289.65 33,343.54 323.0K
10:22 33,343.54 33,356.20 33,343.54 33,347.71 2,713.8K
10:23 33,345.74 33,346.36 33,341.80 33,346.36 1,709.7K
10:24 33,344.39 33,344.39 33,329.59 33,332.16 1,974.0K
10:25 33,329.29 33,341.14 33,329.29 33,341.14 2,701.7K
10:26 33,347.05 33,347.05 33,343.11 33,344.23 762.6K
10:27 33,346.20 33,346.20 33,297.24 33,297.24 1,473.2K
10:28 33,295.27 33,306.84 33,295.27 33,306.84 1,759.3K
10:29 33,302.90 33,328.53 33,302.90 33,328.53 4,952.1K
10:30 33,316.70 33,366.82 33,316.70 33,366.82 21,284.3K
10:31 33,368.79 33,368.79 33,350.87 33,350.87 5,251.3K
10:32 33,342.98 33,400.36 33,342.98 33,400.36 4,729.2K
10:33 33,416.58 33,416.58 33,399.50 33,403.45 2,565.6K
10:34 33,397.53 33,408.97 33,397.53 33,408.97 3,355.2K
10:35 33,401.09 33,405.03 33,390.79 33,390.79 3,312.5K
10:36 33,386.84 33,386.84 33,373.58 33,377.52 1,874.9K
10:37 33,373.58 33,373.58 33,331.08 33,331.08 3,998.0K
10:38 33,329.11 33,352.59 33,329.11 33,352.59 2,346.2K
10:39 33,347.80 33,366.96 33,347.80 33,366.96 2,773.5K
10:40 33,368.93 33,394.21 33,363.87 33,394.21 3,609.6K
10:41 33,375.30 33,395.88 33,375.30 33,395.88 1,639.4K
10:42 33,395.88 33,397.85 33,376.69 33,376.69 1,098.8K
10:43 33,376.69 33,387.67 33,376.69 33,387.67 1,902.1K
10:44 33,387.67 33,393.58 33,387.67 33,393.58 4,330.5K
10:45 33,393.58 33,393.58 33,376.36 33,382.27 2,549.8K
10:46 33,388.19 33,388.19 33,374.39 33,374.39 3,101.4K
10:47 33,379.94 33,381.05 33,364.93 33,364.93 1,478.1K
10:48 33,346.31 33,358.34 33,346.31 33,358.34 3,276.6K
10:49 33,365.47 33,381.07 33,365.47 33,381.07 2,077.6K
10:50 33,380.21 33,416.51 33,380.21 33,416.51 16,868.2K
10:51 33,414.54 33,414.54 33,410.60 33,412.57 5,187.1K
10:52 33,418.48 33,428.05 33,418.20 33,418.20 7,286.5K
10:53 33,420.17 33,429.19 33,410.11 33,410.11 1,999.0K
10:54 33,410.11 33,414.06 33,378.56 33,378.56 6,042.5K
10:55 33,392.35 33,392.35 33,364.94 33,364.94 9,805.2K
10:56 33,372.83 33,380.71 33,372.83 33,380.71 3,041.4K
10:57 33,378.74 33,380.00 33,376.05 33,376.05 2,310.6K
10:58 33,374.08 33,374.98 33,371.04 33,374.98 1,467.5K
10:59 33,410.30 33,410.30 33,404.38 33,405.56 2,364.0K
11:00 33,411.48 33,411.76 33,409.79 33,409.79 1,277.0K
11:01 33,419.38 33,433.17 33,419.38 33,433.17 4,761.5K
11:02 33,431.20 33,431.49 33,429.52 33,429.52 1,586.3K
11:03 33,429.52 33,429.52 33,388.79 33,394.71 1,489.7K
11:04 33,388.79 33,394.71 33,388.79 33,392.73 996.2K
11:05 33,400.62 33,400.62 33,392.73 33,392.73 3,862.6K
11:06 33,393.57 33,399.48 33,389.63 33,389.63 4,484.0K
11:07 33,396.75 33,401.55 33,396.75 33,400.69 1,002.5K
11:08 33,400.69 33,404.64 33,400.69 33,404.64 897.6K
11:09 33,406.61 33,406.61 33,404.64 33,406.61 1,023.3K
11:10 33,406.61 33,406.61 33,404.64 33,404.89 2,280.4K
11:11 33,406.86 33,406.86 33,397.01 33,404.89 2,484.7K
11:12 33,406.86 33,406.86 33,402.92 33,404.89 891.8K
11:13 33,410.80 33,430.51 33,410.80 33,428.54 9,332.2K
11:14 33,428.54 33,434.96 33,428.54 33,434.96 3,010.3K
11:15 33,431.01 33,436.93 33,431.01 33,436.93 2,204.8K
11:16 33,450.02 33,453.45 33,448.04 33,453.45 4,029.9K
11:17 33,458.24 33,460.21 33,451.98 33,451.98 1,439.5K
11:18 33,455.92 33,455.92 33,451.98 33,451.98 3,324.1K
11:19 33,446.07 33,446.07 33,444.10 33,444.10 2,040.2K
11:20 33,415.40 33,415.40 33,396.77 33,396.77 2,289.9K
11:21 33,388.88 33,405.74 33,379.03 33,405.74 2,388.9K
11:22 33,405.74 33,417.56 33,405.74 33,417.56 945.8K
11:23 33,417.56 33,419.54 33,416.71 33,416.71 1,539.7K
11:24 33,419.54 33,442.32 33,419.54 33,442.32 9,119.7K
11:25 33,442.32 33,442.32 33,431.36 33,431.36 3,503.9K
11:26 33,431.36 33,438.38 33,431.36 33,434.16 2,356.0K
11:27 33,436.13 33,442.90 33,436.13 33,442.04 1,504.9K
11:28 33,456.15 33,458.12 33,445.15 33,445.15 1,457.3K
11:29 33,458.12 33,458.12 33,438.41 33,438.41 4,018.0K
11:30 33,440.38 33,442.35 33,440.38 33,442.35 3,454.6K
11:31 33,442.35 33,444.32 33,391.11 33,404.91 41,160.1K
11:32 33,397.03 33,400.97 33,381.26 33,381.26 2,740.1K
11:33 33,393.91 33,403.76 33,393.91 33,399.82 1,973.6K
11:34 33,397.67 33,397.67 33,362.20 33,362.20 11,137.7K
11:35 33,370.08 33,393.73 33,370.08 33,387.81 2,461.6K
11:36 33,393.73 33,399.64 33,387.81 33,387.81 5,291.5K
11:37 33,391.76 33,399.64 33,391.76 33,399.64 1,690.6K
11:38 33,401.61 33,403.58 33,401.61 33,401.61 1,037.9K
11:39 33,381.04 33,381.04 33,368.36 33,368.36 2,266.5K
11:40 33,358.51 33,374.27 33,358.51 33,374.27 2,141.1K
11:41 33,374.27 33,380.47 33,374.27 33,375.39 1,693.2K
11:42 33,373.42 33,373.42 33,365.54 33,367.51 1,494.9K
11:43 33,375.39 33,381.30 33,375.39 33,381.30 848.4K
11:44 33,375.39 33,387.78 33,375.39 33,383.84 838.9K
11:45 33,385.24 33,425.81 33,383.27 33,425.81 2,045.8K
11:46 33,427.78 33,438.81 33,427.78 33,438.81 1,800.6K
11:47 33,440.78 33,447.55 33,440.50 33,447.55 1,167.9K
11:48 33,445.58 33,445.58 33,438.53 33,440.78 1,641.0K
11:49 33,440.78 33,440.78 33,440.78 33,440.78 1,591.5K
11:50 33,438.81 33,438.81 33,433.73 33,433.73 1,088.9K
11:51 33,433.73 33,460.80 33,433.73 33,460.80 1,646.0K
11:52 33,460.80 33,460.80 33,447.73 33,447.73 1,587.4K
11:53 33,460.70 33,460.70 33,457.87 33,457.87 973.8K
11:54 33,455.90 33,455.90 33,446.61 33,446.61 1,054.5K
11:55 33,449.69 33,464.35 33,449.69 33,464.35 1,231.3K
11:56 33,452.52 33,462.38 33,452.52 33,462.38 5,568.6K
11:57 33,462.38 33,462.38 33,458.44 33,458.44 2,165.9K
11:58 33,462.38 33,464.35 33,460.41 33,460.41 1,064.2K
11:59 33,450.24 33,456.74 33,447.72 33,456.74 834.9K
12:00 33,458.71 33,458.71 33,456.74 33,456.74 1,170.6K
12:01 33,448.86 33,456.74 33,448.68 33,452.62 1,192.0K
12:02 33,452.62 33,454.59 33,452.62 33,454.59 871.6K
12:03 33,454.59 33,454.59 33,448.68 33,452.62 1,080.7K
12:04 33,450.65 33,457.82 33,450.65 33,457.82 1,755.5K
12:05 33,459.54 33,461.51 33,459.54 33,459.54 1,395.4K
12:06 33,452.48 33,461.51 33,452.48 33,461.51 1,799.8K
12:07 33,461.51 33,461.51 33,459.54 33,459.54 1,688.6K
12:08 33,461.51 33,461.51 33,453.91 33,459.82 2,433.9K
12:09 33,453.91 33,455.88 33,453.91 33,453.91 1,570.5K
12:10 33,459.82 33,461.79 33,459.82 33,461.54 1,037.6K
12:11 33,471.04 33,471.04 33,469.07 33,471.04 1,749.0K
12:12 33,472.11 33,472.11 33,472.11 33,472.11 976.0K
12:13 33,472.11 33,481.97 33,472.11 33,481.97 1,088.5K
12:14 33,481.97 33,481.97 33,476.05 33,476.05 1,061.2K
12:15 33,480.28 33,482.25 33,476.34 33,482.25 817.0K
12:16 33,482.25 33,482.25 33,474.65 33,474.65 1,296.9K
12:17 33,482.53 33,482.53 33,464.80 33,464.80 2,978.4K
12:18 33,478.87 33,480.85 33,477.41 33,480.85 2,477.5K
12:19 33,478.87 33,482.82 33,478.87 33,480.85 1,292.5K
12:20 33,482.82 33,490.70 33,482.82 33,484.79 3,542.1K
12:21 33,494.64 33,494.64 33,487.59 33,491.53 1,286.5K
12:22 33,487.59 33,495.47 33,485.62 33,495.47 1,446.8K
12:23 33,491.53 33,495.47 33,491.53 33,491.53 1,408.4K
12:24 33,493.50 33,501.38 33,493.50 33,495.47 3,619.8K
12:25 33,499.41 33,499.41 33,497.44 33,497.69 1,839.8K
12:26 33,499.67 33,499.67 33,497.69 33,499.67 1,909.2K
12:27 33,513.77 33,513.77 33,513.77 33,513.77 1,556.9K
12:28 33,511.80 33,515.49 33,511.80 33,515.49 1,543.7K
12:29 33,511.55 33,520.97 33,511.12 33,520.97 3,852.4K
12:30 33,520.97 33,520.97 33,515.06 33,519.00 1,856.4K
12:31 33,519.00 33,519.00 33,512.48 33,512.48 1,362.6K
12:32 33,510.51 33,512.48 33,504.60 33,506.57 2,561.2K
12:33 33,508.54 33,516.42 33,508.54 33,514.45 1,377.8K
12:34 33,514.45 33,516.42 33,510.51 33,516.42 997.9K
12:35 33,515.56 33,515.56 33,515.56 33,515.56 1,639.5K
12:36 33,517.53 33,517.53 33,512.74 33,512.74 2,022.7K
12:37 33,512.74 33,514.71 33,504.86 33,504.86 1,237.2K
12:38 33,506.83 33,514.71 33,506.83 33,514.71 939.8K
12:39 33,519.01 33,520.12 33,495.35 33,495.35 2,299.4K
12:40 33,497.60 33,513.13 33,497.60 33,505.25 1,317.3K
12:41 33,505.25 33,515.10 33,505.25 33,515.10 1,676.9K
12:42 33,493.77 33,496.02 33,488.14 33,488.14 2,044.9K
12:43 33,467.53 33,506.72 33,467.53 33,506.72 2,200.9K
12:44 33,506.72 33,506.72 33,498.52 33,499.37 876.0K
12:45 33,499.37 33,499.37 33,495.43 33,495.43 2,020.5K
12:46 33,497.40 33,497.40 33,485.58 33,489.52 1,656.5K
12:47 33,493.46 33,506.43 33,493.46 33,506.43 864.9K
12:48 33,502.48 33,512.34 33,498.54 33,508.40 8,694.2K
12:49 33,508.40 33,510.37 33,508.40 33,510.37 1,706.7K
12:50 33,510.37 33,512.34 33,510.37 33,511.48 3,135.0K
12:51 33,509.51 33,512.04 33,501.05 33,512.04 3,520.4K
12:52 33,510.93 33,510.93 33,505.57 33,505.57 1,327.8K
12:53 33,511.48 33,511.48 33,488.77 33,496.15 1,643.2K
12:54 33,494.18 33,520.89 33,491.91 33,491.91 1,394.8K
12:55 33,482.05 33,493.88 33,482.05 33,492.09 1,667.4K
12:56 33,492.09 33,494.06 33,492.09 33,494.06 1,197.1K
12:57 33,494.06 33,494.06 33,488.15 33,493.76 1,098.6K
12:58 33,491.79 33,523.50 33,491.79 33,523.50 1,919.7K
12:59 33,520.92 33,522.89 33,520.92 33,522.89 2,602.8K
13:00 33,522.89 33,522.89 33,520.74 33,522.71 2,375.3K
13:01 33,514.83 33,516.20 33,507.77 33,516.20 1,934.9K
13:02 33,516.20 33,522.11 33,514.23 33,522.11 1,212.2K
13:03 33,522.11 33,522.11 33,518.77 33,519.28 1,478.2K
13:04 33,519.28 33,519.28 33,489.72 33,509.43 6,060.5K
13:05 33,514.83 33,520.75 33,514.83 33,520.75 1,995.7K
13:06 33,506.63 33,514.51 33,506.63 33,510.57 1,050.0K
13:07 33,510.57 33,521.63 33,510.57 33,521.63 1,716.6K
13:08 33,517.69 33,532.39 33,517.69 33,532.39 1,537.1K
13:09 33,528.45 33,530.67 33,524.66 33,530.67 916.0K
13:10 33,533.78 33,537.73 33,529.26 33,535.17 1,009.8K
13:11 33,523.25 33,539.16 33,523.25 33,539.16 1,624.7K
13:12 33,539.16 33,539.16 33,520.56 33,520.56 2,683.3K
13:13 33,532.11 33,534.08 33,528.16 33,534.08 1,019.9K
13:14 33,530.13 33,534.06 33,528.15 33,534.06 1,112.8K
13:15 33,527.01 33,527.31 33,524.77 33,527.31 896.2K
13:16 33,534.36 33,538.30 33,506.77 33,506.77 3,651.8K
13:17 33,512.68 33,514.36 33,510.71 33,514.36 1,467.1K
13:18 33,514.36 33,518.90 33,512.99 33,512.99 2,716.8K
13:19 33,520.87 33,520.87 33,489.24 33,496.01 13,453.1K
13:20 33,484.19 33,521.48 33,484.19 33,521.48 4,387.3K
13:21 33,523.45 33,527.39 33,519.51 33,527.39 2,292.6K
13:22 33,521.48 33,524.02 33,520.07 33,524.02 852.9K
13:23 33,504.65 33,504.65 33,496.77 33,496.77 4,200.8K
13:24 33,500.71 33,500.71 33,488.03 33,488.03 1,241.4K
13:25 33,495.36 33,495.36 33,485.51 33,485.51 2,911.8K
13:26 33,495.64 33,495.64 33,489.73 33,489.73 1,468.7K
13:27 33,490.02 33,495.93 33,489.06 33,489.06 1,604.7K
13:28 33,485.12 33,498.28 33,485.12 33,498.28 942.8K
13:29 33,498.03 33,508.39 33,494.86 33,508.39 2,406.5K
13:30 33,509.25 33,511.22 33,509.25 33,509.25 1,315.0K
13:31 33,509.25 33,513.55 33,509.25 33,513.55 1,540.3K
13:32 33,509.61 33,515.52 33,509.61 33,509.61 1,928.9K
13:33 33,509.61 33,511.58 33,489.90 33,489.90 4,350.8K
13:34 33,496.11 33,496.11 33,478.38 33,478.38 3,491.5K
13:35 33,423.20 33,469.07 33,423.20 33,461.19 17,979.0K
13:36 33,453.31 33,456.97 33,443.46 33,456.97 4,068.8K
13:37 33,449.08 33,472.73 33,449.08 33,472.73 2,438.0K
13:38 33,473.84 33,473.84 33,462.02 33,462.02 2,723.1K
13:39 33,456.11 33,456.11 33,454.42 33,454.42 2,640.5K
13:40 33,450.48 33,456.39 33,432.74 33,440.63 6,987.1K
13:41 33,423.96 33,427.80 33,422.99 33,422.99 3,173.4K
13:42 33,432.86 33,439.62 33,432.86 33,434.57 1,667.6K
13:43 33,445.00 33,452.88 33,441.06 33,452.88 1,157.8K
13:44 33,452.88 33,454.85 33,443.03 33,443.03 2,131.0K
13:45 33,443.03 33,446.97 33,441.88 33,441.88 978.3K
13:46 33,441.88 33,453.90 33,441.88 33,453.90 5,192.6K
13:47 33,455.87 33,459.55 33,455.87 33,457.57 1,014.3K
13:48 33,463.49 33,469.97 33,463.49 33,464.34 1,628.9K
13:49 33,464.06 33,466.03 33,456.18 33,466.03 913.1K
13:50 33,458.42 33,464.33 33,458.42 33,464.33 784.7K
13:51 33,474.63 33,477.86 33,470.69 33,477.86 901.2K
13:52 33,483.77 33,483.77 33,475.89 33,483.77 1,185.1K
13:53 33,481.62 33,482.73 33,475.71 33,480.76 829.2K
13:54 33,484.70 33,484.70 33,480.76 33,480.76 851.0K
13:55 33,469.35 33,484.40 33,469.35 33,484.40 897.2K
13:56 33,490.31 33,490.31 33,475.71 33,475.71 2,233.4K
13:57 33,473.39 33,473.39 33,473.10 33,473.10 1,194.8K
13:58 33,476.51 33,478.48 33,470.59 33,472.57 1,146.6K
13:59 33,472.57 33,478.48 33,472.57 33,478.48 914.8K
14:00 33,480.16 33,486.08 33,480.16 33,484.11 934.5K
14:01 33,484.11 33,486.08 33,484.11 33,486.08 1,068.9K
14:02 33,486.08 33,504.09 33,482.14 33,498.18 1,462.6K
14:03 33,506.06 33,523.24 33,506.06 33,521.27 1,921.8K
14:04 33,511.41 33,521.02 33,509.20 33,521.02 2,423.8K
14:05 33,521.02 33,521.02 33,514.77 33,514.77 2,370.3K
14:06 33,513.90 33,513.90 33,509.39 33,512.77 906.5K
14:07 33,505.24 33,505.24 33,479.96 33,479.96 2,495.5K
14:08 33,476.28 33,477.41 33,476.28 33,477.41 2,255.3K
14:09 33,484.46 33,486.43 33,484.46 33,486.43 2,457.7K
14:10 33,486.43 33,486.43 33,477.13 33,477.13 1,417.0K
14:11 33,486.63 33,486.63 33,483.90 33,483.90 1,661.2K
14:12 33,483.90 33,485.87 33,460.47 33,460.47 2,686.6K
14:13 33,462.44 33,462.44 33,450.84 33,450.84 1,457.8K
14:14 33,454.78 33,470.73 33,454.78 33,470.73 1,453.1K
14:15 33,467.65 33,471.59 33,465.68 33,467.65 4,955.1K
14:16 33,475.38 33,475.38 33,473.41 33,473.41 930.1K
14:17 33,455.67 33,465.53 33,455.67 33,465.53 7,503.2K
14:18 33,463.55 33,464.82 33,456.94 33,464.82 1,105.7K
14:19 33,462.85 33,462.85 33,460.88 33,461.13 1,494.4K
14:20 33,459.45 33,461.42 33,459.45 33,461.42 1,070.9K
14:21 33,463.39 33,465.49 33,445.46 33,463.52 3,406.9K
14:22 33,461.55 33,504.08 33,461.55 33,504.08 2,843.6K
14:23 33,506.05 33,506.05 33,502.11 33,502.11 951.8K
14:24 33,478.63 33,484.54 33,478.63 33,482.57 981.7K
14:25 33,482.57 33,484.54 33,482.57 33,482.57 1,069.2K
14:26 33,478.63 33,482.84 33,478.63 33,482.84 783.3K
14:27 33,482.84 33,482.84 33,476.93 33,482.84 1,398.0K
14:28 33,482.84 33,509.89 33,482.84 33,509.89 1,020.0K
14:29 33,515.55 33,515.55 33,511.61 33,514.99 1,026.3K
14:30 33,509.44 33,518.43 33,509.44 33,513.66 1,647.1K
14:31 33,513.66 33,513.66 33,499.55 33,505.46 892.9K
14:32 33,501.52 33,503.49 33,499.55 33,499.55 1,153.2K
14:33 33,498.11 33,498.11 33,493.82 33,493.82 770.3K
14:34 33,494.95 33,496.92 33,494.95 33,496.92 957.7K
14:35 33,496.92 33,502.88 33,496.92 33,502.88 1,344.6K
14:36 33,491.05 33,504.85 33,491.05 33,504.85 1,942.0K
14:37 33,504.85 33,504.85 33,470.21 33,470.21 978.6K
14:38 33,470.21 33,493.88 33,470.21 33,493.88 953.7K
14:39 33,495.85 33,498.89 33,495.85 33,498.89 1,163.5K
14:40 33,457.42 33,461.36 33,453.48 33,461.36 1,985.2K
14:41 33,462.20 33,482.63 33,462.20 33,480.66 1,578.6K
14:42 33,482.63 33,496.74 33,474.75 33,496.74 1,413.2K
14:43 33,496.74 33,496.74 33,494.77 33,494.77 1,405.6K
14:44 33,496.74 33,501.03 33,496.74 33,501.03 1,024.8K
14:45 33,501.03 33,503.57 33,501.03 33,501.60 1,468.6K
14:46 33,503.57 33,503.57 33,464.50 33,464.50 3,339.3K
14:47 33,481.00 33,483.48 33,460.38 33,483.48 1,858.2K
14:48 33,482.01 33,482.01 33,482.01 33,482.01 3,106.8K
14:49 33,479.18 33,481.15 33,479.18 33,479.18 1,008.1K
14:50 33,477.03 33,479.86 33,477.03 33,479.86 2,097.2K
14:51 33,489.54 33,518.74 33,487.57 33,518.74 2,218.3K
14:52 33,518.74 33,518.74 33,497.33 33,497.33 1,117.6K
14:53 33,492.18 33,496.12 33,492.18 33,494.15 963.7K
14:54 33,496.98 33,498.95 33,496.98 33,498.95 1,404.5K
14:55 33,484.85 33,501.67 33,484.85 33,501.67 819.4K
14:56 33,503.64 33,508.55 33,499.70 33,508.55 821.8K
14:57 33,508.55 33,508.55 33,498.70 33,498.70 971.1K
14:58 33,496.73 33,498.70 33,492.61 33,492.61 883.3K
14:59 33,494.58 33,494.58 33,490.63 33,494.58 879.8K
15:00 33,496.55 33,502.05 33,484.72 33,502.05 1,091.3K
15:01 33,504.02 33,507.38 33,504.02 33,507.38 937.8K
15:02 33,510.60 33,510.60 33,495.40 33,495.40 792.2K
15:03 33,495.94 33,499.88 33,493.97 33,499.88 1,030.3K
15:04 33,499.88 33,499.88 33,497.91 33,497.91 771.1K
15:05 33,495.76 33,495.76 33,491.46 33,491.46 900.7K
15:06 33,491.46 33,514.57 33,491.46 33,514.57 1,749.0K
15:07 33,516.55 33,516.55 33,509.49 33,509.49 771.6K
15:08 33,490.60 33,492.57 33,490.60 33,492.57 1,584.6K
15:09 33,493.43 33,493.43 33,491.46 33,491.46 866.1K
15:10 33,490.20 33,490.20 33,466.55 33,472.47 4,063.8K
15:11 33,474.44 33,478.96 33,474.44 33,478.96 1,044.6K
15:12 33,473.33 33,473.33 33,464.23 33,464.23 1,120.1K
15:13 33,468.17 33,468.17 33,468.17 33,468.17 747.3K
15:14 33,480.20 33,484.14 33,474.06 33,474.06 1,451.1K
15:15 33,474.06 33,483.91 33,474.06 33,483.91 1,139.0K
15:16 33,483.91 33,483.91 33,474.88 33,479.33 1,226.6K
15:17 33,479.90 33,481.61 33,478.18 33,480.75 808.4K
15:18 33,480.75 33,507.17 33,480.75 33,507.17 947.4K
15:19 33,508.03 33,508.03 33,506.06 33,506.06 1,304.3K
15:20 33,506.06 33,508.03 33,490.23 33,490.23 882.2K
15:21 33,490.23 33,506.31 33,490.23 33,506.31 1,077.3K
15:22 33,504.34 33,504.34 33,500.40 33,503.91 1,371.1K
15:23 33,505.88 33,514.11 33,505.88 33,514.11 1,183.8K
15:24 33,508.20 33,514.11 33,508.20 33,514.11 997.1K
15:25 33,507.06 33,507.06 33,507.06 33,507.06 1,540.0K
15:26 33,507.06 33,515.80 33,507.06 33,515.80 1,359.5K
15:27 33,516.09 33,516.09 33,509.57 33,509.57 892.4K
15:28 33,513.51 33,513.51 33,511.54 33,512.65 895.4K
15:29 33,508.71 33,512.65 33,508.71 33,512.65 768.5K
15:30 33,506.74 33,506.74 33,505.60 33,505.60 1,302.8K
15:31 33,506.67 33,506.67 33,502.73 33,502.73 1,182.6K
15:32 33,502.12 33,510.01 33,502.12 33,510.01 797.6K
15:33 33,510.01 33,510.01 33,508.04 33,510.01 790.4K
15:34 33,510.01 33,517.74 33,510.01 33,517.74 1,574.0K
15:35 33,520.82 33,522.79 33,520.82 33,521.00 2,991.0K
15:36 33,521.00 33,528.73 33,521.00 33,528.73 1,303.6K
15:37 33,522.82 33,532.67 33,522.82 33,532.67 1,288.2K
15:38 33,530.70 33,530.70 33,516.91 33,530.70 1,746.4K
15:39 33,530.70 33,532.67 33,530.70 33,532.67 916.3K
15:40 33,532.67 33,534.64 33,526.76 33,534.64 4,952.5K
15:41 33,503.65 33,507.59 33,503.65 33,505.62 2,868.5K
15:42 33,507.59 33,516.39 33,507.59 33,516.39 846.4K
15:43 33,507.37 33,511.31 33,507.37 33,511.31 1,235.6K
15:44 33,511.31 33,511.31 33,509.34 33,509.34 1,372.5K
15:45 33,511.31 33,511.31 33,503.58 33,503.58 1,407.0K
15:46 33,505.55 33,526.20 33,505.55 33,524.23 3,001.6K
15:47 33,524.23 33,528.35 33,524.23 33,528.35 1,293.4K
15:48 33,528.35 33,530.32 33,528.35 33,530.32 1,871.5K
15:49 33,530.32 33,530.32 33,522.76 33,522.76 1,719.0K
15:50 33,524.73 33,531.11 33,524.73 33,531.11 2,517.1K
15:51 33,528.79 33,564.26 33,528.79 33,548.49 26,874.8K
15:52 33,560.57 33,563.62 33,555.73 33,563.62 3,298.0K
15:53 33,569.40 33,577.29 33,569.40 33,571.28 3,486.6K
15:54 33,602.64 33,608.55 33,602.64 33,602.64 4,941.3K
15:55 33,604.11 33,604.11 33,568.63 33,568.63 4,928.7K
15:56 33,572.58 33,592.28 33,572.58 33,586.37 1,412.8K
15:57 33,596.22 33,596.22 33,586.37 33,588.34 1,207.0K
15:58 33,600.72 33,600.72 33,590.86 33,590.86 1,536.5K
15:59 33,596.77 33,602.69 33,591.69 33,600.99 1,006.1K
16:00 33,604.93 33,608.87 33,604.93 33,606.90 1,702.2K
16:01 33,608.87 33,608.87 33,606.63 33,607.70 1,210.1K
16:02 33,607.70 33,607.70 33,593.56 33,593.56 1,881.5K
16:03 33,587.64 33,589.62 33,568.77 33,568.77 2,391.1K
16:04 33,559.74 33,559.74 33,555.80 33,557.77 3,810.9K
16:05 33,565.97 33,565.97 33,542.32 33,542.32 9,808.7K
16:06 33,556.11 33,565.97 33,556.11 33,565.97 1,919.5K
16:07 33,569.91 33,569.91 33,544.09 33,544.09 2,312.7K
16:08 33,550.00 33,550.00 33,526.61 33,526.61 3,449.3K
16:09 33,530.55 33,535.45 33,513.77 33,513.77 5,351.5K
16:10 33,535.45 33,549.24 33,520.41 33,520.41 3,514.0K
16:11 33,524.36 33,530.27 33,524.36 33,530.27 1,069.1K
16:12 33,530.27 33,530.27 33,522.39 33,522.39 1,951.8K
16:13 33,530.27 33,530.27 33,507.86 33,520.82 1,383.4K
16:14 33,526.74 33,528.71 33,518.85 33,518.85 1,002.2K
16:15 33,528.81 33,530.78 33,528.81 33,528.81 909.9K
16:16 33,522.89 33,524.86 33,508.15 33,508.15 1,396.1K
16:17 33,507.59 33,507.59 33,499.70 33,499.70 1,020.0K
16:18 33,499.70 33,501.68 33,494.62 33,494.62 1,248.4K
16:19 33,494.62 33,494.62 33,492.65 33,494.62 1,106.4K
16:20 33,494.62 33,494.91 33,492.65 33,494.91 958.5K
16:21 33,500.82 33,511.67 33,500.82 33,510.81 1,780.0K
16:22 33,510.81 33,518.70 33,499.40 33,499.40 1,467.4K
16:23 33,507.88 33,517.57 33,499.99 33,509.84 959.1K
16:24 33,520.57 33,520.57 33,517.99 33,517.99 1,098.2K
16:25 33,508.14 33,514.33 33,507.28 33,507.28 930.9K
16:26 33,486.12 33,488.09 33,486.12 33,488.09 781.3K
16:27 33,489.54 33,499.40 33,487.57 33,491.51 4,559.1K
16:28 33,502.93 33,502.93 33,500.96 33,502.93 1,178.5K
16:29 33,502.93 33,510.81 33,485.19 33,485.19 4,326.0K
16:30 33,489.14 33,498.74 33,489.14 33,490.85 2,761.5K
16:31 33,484.94 33,498.74 33,484.94 33,498.74 1,075.8K
16:32 33,500.71 33,536.56 33,500.71 33,534.59 2,126.2K
16:33 33,536.56 33,536.56 33,528.23 33,528.23 955.1K
16:34 33,532.17 33,532.17 33,526.97 33,528.38 817.5K
16:35 33,528.38 33,530.35 33,518.52 33,518.52 1,284.5K
16:36 33,522.47 33,536.26 33,522.47 33,536.26 866.9K
16:37 33,532.32 33,538.23 33,528.38 33,528.38 2,651.4K
16:38 33,532.32 33,534.57 33,530.35 33,534.57 759.3K
16:39 33,530.27 33,530.27 33,518.38 33,526.26 1,524.4K
16:40 33,526.26 33,536.71 33,526.26 33,536.71 1,857.5K
16:41 33,542.97 33,543.83 33,542.97 33,543.83 1,460.0K
16:42 33,539.89 33,543.83 33,539.89 33,542.70 1,280.8K
16:43 33,542.98 33,555.95 33,542.98 33,555.95 1,451.0K
16:44 33,555.95 33,563.82 33,553.97 33,563.82 2,173.4K
16:45 33,557.91 33,565.22 33,557.91 33,558.17 1,782.7K
16:46 33,558.17 33,570.60 33,548.91 33,548.91 1,858.2K
16:47 33,546.94 33,546.94 33,523.81 33,527.75 1,816.9K
16:48 33,527.75 33,529.72 33,527.75 33,529.72 4,933.4K
16:49 33,529.72 33,533.66 33,529.72 33,533.66 981.8K
16:50 33,526.89 33,542.66 33,526.89 33,540.69 1,051.4K
16:51 33,540.69 33,550.30 33,540.69 33,548.33 887.6K
16:52 33,541.17 33,558.94 33,539.20 33,558.94 1,382.4K
16:53 33,566.82 33,567.68 33,565.71 33,565.71 2,318.0K
16:54 33,567.68 33,587.04 33,567.68 33,587.04 3,454.5K
16:55 33,585.07 33,585.07 33,577.06 33,577.06 1,103.9K
16:56 33,583.67 33,584.79 33,580.85 33,580.85 1,009.0K
16:57 33,582.82 33,582.82 33,568.72 33,570.69 815.5K
16:58 33,570.69 33,570.69 33,535.11 33,535.11 1,507.6K
16:59 33,533.14 33,539.05 33,533.14 33,539.05 1,402.7K
17:00 33,537.08 33,569.17 33,537.08 33,569.17 836.8K
17:01 33,569.17 33,569.17 33,565.23 33,569.17 750.5K
17:02 33,565.23 33,565.23 33,555.37 33,563.27 1,922.7K
17:03 33,566.35 33,570.01 33,566.35 33,566.35 783.7K
17:04 33,564.38 33,571.15 33,564.38 33,570.87 1,453.9K
17:05 33,570.87 33,572.84 33,570.87 33,572.84 842.1K
17:06 33,574.81 33,574.81 33,570.01 33,570.01 2,673.3K
17:07 33,568.04 33,570.01 33,564.10 33,570.01 859.8K
17:08 33,566.07 33,575.92 33,566.07 33,573.95 944.2K
17:09 33,571.98 33,572.53 33,562.96 33,572.53 1,003.3K
17:10 33,571.98 33,590.86 33,571.98 33,590.86 19,058.7K
17:11 33,565.24 33,613.94 33,565.24 33,613.94 19,697.6K
17:12 33,600.70 33,600.70 33,580.99 33,588.87 14,539.0K
17:13 33,580.99 33,598.73 33,580.99 33,598.73 2,612.0K
17:14 33,577.05 33,587.73 33,577.05 33,582.68 2,191.7K
17:15 33,584.65 33,584.65 33,576.77 33,584.65 1,284.6K
17:16 33,572.83 33,572.83 33,560.45 33,560.45 5,560.4K
17:17 33,553.28 33,563.12 33,553.28 33,563.12 2,369.0K
17:18 33,563.12 33,563.12 33,552.69 33,560.69 782.4K
17:19 33,556.75 33,556.75 33,538.73 33,538.73 1,801.8K
17:20 33,540.41 33,540.41 33,538.44 33,540.41 1,391.0K
17:21 33,537.31 33,537.31 33,529.43 33,536.75 1,986.9K
17:22 33,522.96 33,531.95 33,500.42 33,514.22 9,884.0K
17:23 33,518.16 33,528.01 33,514.22 33,528.01 2,929.7K
17:24 33,513.50 33,516.33 33,509.55 33,516.33 1,188.4K
17:25 33,514.35 33,520.27 33,510.67 33,510.67 922.4K
17:26 33,530.37 33,532.34 33,524.46 33,530.37 1,802.6K
17:27 33,532.34 33,533.21 33,532.34 33,533.21 2,079.7K
17:28 33,533.21 33,533.21 33,519.97 33,529.82 1,234.3K
17:29 33,502.39 33,545.51 33,502.39 33,545.51 7,783.5K
17:30 33,541.56 33,547.48 33,535.92 33,535.92 3,527.1K
17:31 33,537.89 33,569.31 33,537.89 33,563.40 2,062.8K
17:32 33,589.02 33,589.02 33,584.90 33,584.90 13,825.9K
17:33 33,558.97 33,562.91 33,549.95 33,549.95 2,478.7K
17:34 33,549.95 33,549.95 33,532.36 33,532.36 3,183.9K
17:35 33,546.47 33,554.35 33,546.47 33,550.23 1,774.5K
17:36 33,544.22 33,544.22 33,532.60 33,532.60 1,630.5K
17:37 33,535.69 33,535.69 33,533.72 33,534.32 2,502.1K
17:38 33,539.40 33,539.40 33,517.72 33,526.91 13,836.8K
17:39 33,526.91 33,548.29 33,508.02 33,548.29 1,194.4K
17:40 33,552.23 33,554.20 33,552.23 33,552.23 807.6K
17:41 33,554.20 33,562.79 33,554.20 33,562.79 912.3K
17:42 33,562.79 33,562.79 33,551.79 33,551.79 745.2K
17:43 33,559.68 33,559.68 33,552.65 33,556.59 530.0K
17:44 33,554.81 33,563.83 33,554.81 33,563.83 117.2K
17:45 33,565.80 33,574.64 33,565.80 33,574.64 641.9K
17:46 33,574.64 33,574.64 33,560.53 33,560.53 405.8K
17:47 33,549.72 33,551.69 33,529.65 33,529.65 433.3K
17:48 33,529.65 33,549.66 33,529.65 33,545.72 294.5K
17:49 33,546.58 33,571.74 33,546.58 33,571.74 502.0K
17:50 33,571.74 33,577.75 33,567.80 33,577.75 2,886.3K
17:51 33,577.75 33,577.75 33,571.84 33,577.75 252.7K
17:52 33,560.25 33,573.48 33,550.40 33,573.48 3,189.9K
17:53 33,577.43 33,580.81 33,574.90 33,574.90 1,159.2K
17:54 33,576.87 33,578.01 33,571.24 33,577.15 316.4K
17:55 33,577.71 33,581.04 33,572.91 33,581.04 1,631.5K
17:56 33,584.98 33,584.98 33,574.55 33,574.55 2,039.1K
17:57 33,558.59 33,574.24 33,558.59 33,574.24 1,461.7K
17:58 33,604.42 33,605.28 33,600.48 33,601.34 1,462.2K
17:59 33,603.31 33,603.31 33,598.51 33,598.51 4,013.2K
18:00 33,574.54 33,574.54 33,557.39 33,558.47 1,785.2K
18:01 33,556.50 33,572.81 33,556.50 33,572.81 1,589.3K
18:02 33,572.63 33,572.63 33,564.03 33,566.00 982.1K
18:03 33,566.00 33,588.29 33,566.00 33,581.68 2,200.9K
18:04 33,579.71 33,579.71 33,573.70 33,577.64 2,465.4K
18:05 33,581.58 33,581.58 33,575.67 33,581.58 477.5K
18:06 33,577.89 33,577.89 33,572.23 33,575.92 931.0K
18:07 33,581.07 33,585.01 33,557.94 33,557.94 376.9K
18:08 33,545.92 33,551.83 33,545.92 33,551.83 696.2K
18:09 33,554.09 33,561.97 33,554.09 33,561.97 2,795.5K
18:10 33,572.96 33,594.01 33,572.96 33,594.01 493.5K
18:11 33,608.11 33,608.11 33,601.34 33,601.34 655.5K
18:12 33,595.43 33,603.03 33,595.43 33,603.03 534.5K
18:13 33,605.00 33,605.28 33,599.37 33,599.37 1,258.8K
18:14 33,599.37 33,599.37 33,583.31 33,583.31 1,029.2K
18:15 33,566.09 33,572.59 33,546.38 33,572.59 6,663.8K
18:16 33,578.50 33,580.47 33,576.53 33,576.53 610.9K
18:17 33,569.76 33,577.21 33,560.88 33,577.21 1,113.6K
18:18 33,577.21 33,585.10 33,577.21 33,582.29 6,731.0K
18:19 33,574.31 33,599.41 33,574.31 33,599.41 1,116.6K
18:20 33,599.41 33,599.41 33,567.11 33,567.11 6,311.7K
18:21 33,563.71 33,589.64 33,563.71 33,586.20 1,680.6K
18:22 33,588.17 33,588.17 33,571.57 33,582.89 3,910.2K
18:23 33,584.86 33,599.49 33,584.86 33,595.50 1,824.3K
18:24 33,597.47 33,597.47 33,591.02 33,591.22 1,289.6K
18:25 33,567.02 33,589.31 33,564.45 33,564.45 1,230.8K
18:26 33,568.13 33,570.71 33,568.13 33,570.71 1,876.0K
18:27 33,570.71 33,570.71 33,551.00 33,551.00 2,168.8K
18:28 33,551.61 33,575.14 33,551.61 33,575.14 1,072.9K
18:29 33,575.14 33,578.68 33,569.23 33,578.68 1,168.7K
18:30 33,580.65 33,584.59 33,573.53 33,584.59 495.8K
18:31 33,584.59 33,584.59 33,582.62 33,583.47 877.7K
18:32 33,583.47 33,585.44 33,583.47 33,585.44 1,050.9K
18:33 33,586.58 33,597.58 33,582.64 33,597.58 1,046.4K
18:34 33,576.42 33,592.49 33,576.42 33,591.64 2,049.0K
18:35 33,601.50 33,604.23 33,599.53 33,604.23 3,112.1K
18:36 33,604.23 33,604.23 33,569.27 33,569.27 1,486.8K
18:37 33,565.33 33,592.40 33,565.33 33,590.43 1,365.8K
18:38 33,588.46 33,588.46 33,569.27 33,577.16 1,995.6K
18:39 33,577.16 33,620.35 33,577.16 33,615.28 5,642.1K
18:40 33,627.11 33,627.11 33,627.11 33,627.11 1,395.3K
18:51 33,630.33 33,630.33 33,630.33 33,630.33 2,235.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし