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 33,484.50 33,484.50 33,484.50 33,484.50 69.6K
09:51 33,488.45 33,490.42 33,482.53 33,482.53 445.4K
09:52 33,486.48 33,486.48 33,482.53 33,482.53 48.7K
09:53 33,482.53 33,486.48 33,482.53 33,482.53 1,002.0K
09:54 33,484.50 33,484.50 33,482.53 33,484.50 299.2K
09:55 33,480.56 33,484.50 33,480.56 33,480.56 1,315.0K
09:56 33,480.56 33,482.53 33,480.56 33,482.53 1,141.0K
09:57 33,486.48 33,494.36 33,486.48 33,494.36 1,058.0K
09:58 33,488.45 33,494.36 33,488.45 33,494.36 327.3K
09:59 33,492.39 33,500.27 33,492.39 33,494.36 125.4K
10:00 33,494.36 33,494.36 33,455.09 33,455.09 1,558.1K
10:01 33,455.09 33,455.09 33,390.44 33,390.44 1,004.1K
10:02 33,399.13 33,399.13 33,381.80 33,383.77 8,364.4K
10:03 33,403.49 33,424.22 33,400.92 33,424.22 1,759.6K
10:04 33,429.87 33,429.87 33,393.07 33,393.07 3,685.5K
10:05 33,398.98 33,402.96 33,395.08 33,397.05 2,006.5K
10:06 33,415.35 33,415.35 33,386.31 33,389.14 828.4K
10:07 33,381.26 33,381.26 33,373.63 33,373.63 2,427.5K
10:08 33,373.63 33,378.82 33,345.95 33,378.82 1,759.1K
10:09 33,378.82 33,380.79 33,378.82 33,380.36 190.0K
10:10 33,378.67 33,380.64 33,369.65 33,369.65 3,690.0K
10:11 33,346.17 33,360.49 33,346.17 33,360.49 1,821.1K
10:12 33,360.49 33,360.49 33,348.31 33,350.02 1,018.2K
10:13 33,359.87 33,365.79 33,355.61 33,359.55 2,701.8K
10:14 33,367.43 33,377.68 33,361.52 33,377.68 159.0K
10:15 33,382.58 33,382.58 33,357.74 33,363.65 436.0K
10:16 33,377.45 33,399.58 33,377.45 33,399.58 2,241.4K
10:17 33,366.07 33,386.35 33,366.07 33,386.35 4,432.8K
10:18 33,374.34 33,374.34 33,366.46 33,367.88 643.7K
10:19 33,363.34 33,379.14 33,363.34 33,365.34 1,113.9K
10:20 33,381.11 33,381.11 33,362.16 33,373.42 937.3K
10:21 33,377.36 33,377.36 33,353.71 33,353.71 2,786.9K
10:22 33,361.59 33,361.59 33,347.22 33,347.22 548.6K
10:23 33,342.99 33,342.99 33,341.92 33,341.92 7,306.2K
10:24 33,348.43 33,348.43 33,335.47 33,335.47 5,236.0K
10:25 33,341.38 33,341.38 33,335.72 33,339.41 3,457.4K
10:26 33,344.07 33,344.07 33,324.08 33,324.08 7,084.2K
10:27 33,331.14 33,331.38 33,327.43 33,331.38 1,638.7K
10:28 33,329.41 33,329.41 33,312.55 33,328.32 8,320.4K
10:29 33,321.27 33,321.27 33,304.67 33,308.61 3,120.6K
10:30 33,300.73 33,321.04 33,300.73 33,321.04 3,730.0K
10:31 33,319.07 33,324.99 33,317.10 33,324.99 2,904.6K
10:32 33,328.22 33,328.22 33,317.74 33,321.88 2,558.3K
10:33 33,313.99 33,316.79 33,306.94 33,316.79 878.1K
10:34 33,317.93 33,317.93 33,317.93 33,317.93 938.4K
10:35 33,316.21 33,318.78 33,314.84 33,314.84 345.2K
10:36 33,327.57 33,352.37 33,324.42 33,352.37 6,825.2K
10:37 33,364.20 33,364.20 33,354.34 33,362.68 1,020.1K
10:38 33,373.67 33,373.67 33,369.02 33,372.97 963.0K
10:39 33,372.97 33,372.97 33,352.15 33,353.83 1,457.0K
10:40 33,360.03 33,362.00 33,360.03 33,362.00 581.9K
10:41 33,369.88 33,391.09 33,364.80 33,391.09 2,608.6K
10:42 33,410.80 33,427.40 33,401.13 33,401.13 5,549.6K
10:43 33,400.57 33,434.09 33,400.57 33,434.09 3,230.9K
10:44 33,434.09 33,434.09 33,406.55 33,406.55 1,270.8K
10:45 33,402.61 33,415.87 33,402.61 33,415.87 1,103.8K
10:46 33,422.92 33,435.91 33,417.01 33,429.99 520.0K
10:47 33,429.99 33,429.99 33,415.06 33,424.05 569.5K
10:48 33,415.06 33,420.97 33,415.06 33,420.97 253.5K
10:49 33,420.97 33,420.97 33,415.06 33,419.00 488.8K
10:50 33,419.00 33,419.00 33,408.01 33,415.06 315.2K
10:51 33,411.12 33,413.09 33,405.97 33,411.88 870.6K
10:52 33,392.17 33,396.11 33,388.23 33,388.23 2,340.1K
10:53 33,390.20 33,390.20 33,384.29 33,388.36 164.1K
10:54 33,390.05 33,390.33 33,388.36 33,388.36 1,023.1K
10:55 33,386.39 33,400.19 33,386.39 33,400.19 3,345.8K
10:56 33,415.95 33,417.92 33,413.62 33,413.62 695.6K
10:57 33,415.59 33,417.56 33,415.59 33,415.59 506.6K
10:58 33,417.56 33,419.53 33,415.59 33,419.53 323.3K
10:59 33,415.59 33,419.90 33,413.98 33,413.98 265.7K
11:00 33,423.84 33,429.75 33,423.84 33,423.84 3,905.5K
11:01 33,425.81 33,425.81 33,423.84 33,423.84 286.7K
11:02 33,419.90 33,419.90 33,414.74 33,416.71 151.4K
11:03 33,404.89 33,412.77 33,404.89 33,408.83 467.9K
11:04 33,425.74 33,437.20 33,414.76 33,430.43 2,215.4K
11:05 33,426.49 33,426.49 33,405.92 33,405.92 5,057.6K
11:06 33,390.16 33,390.16 33,372.97 33,372.97 999.2K
11:07 33,382.82 33,382.82 33,365.08 33,365.08 2,808.2K
11:08 33,359.17 33,360.03 33,352.12 33,352.12 1,292.1K
11:09 33,350.15 33,361.14 33,348.18 33,349.04 1,276.2K
11:10 33,356.09 33,358.06 33,345.93 33,347.07 432.4K
11:11 33,345.10 33,345.10 33,332.92 33,332.92 2,106.0K
11:12 33,330.95 33,330.95 33,319.12 33,322.50 2,923.0K
11:13 33,318.56 33,321.36 33,318.56 33,321.36 321.3K
11:14 33,317.42 33,321.36 33,293.77 33,293.77 6,412.7K
11:15 33,283.92 33,290.39 33,282.51 33,282.51 5,062.6K
11:16 33,282.51 33,282.51 33,278.57 33,278.57 1,165.8K
11:17 33,282.51 33,286.20 33,282.26 33,286.20 1,198.7K
11:18 33,284.23 33,284.23 33,274.38 33,284.23 1,693.3K
11:19 33,282.26 33,284.23 33,279.15 33,279.15 874.1K
11:20 33,277.18 33,281.98 33,277.18 33,280.86 749.4K
11:21 33,289.86 33,289.86 33,287.89 33,289.03 1,019.8K
11:22 33,291.80 33,295.74 33,287.28 33,287.28 744.5K
11:23 33,287.28 33,287.28 33,264.16 33,283.34 1,501.5K
11:24 33,283.34 33,283.34 33,260.21 33,281.37 1,036.6K
11:25 33,281.99 33,309.58 33,262.28 33,309.58 10,250.3K
11:26 33,321.40 33,336.91 33,316.95 33,336.91 5,997.4K
11:27 33,354.08 33,358.02 33,340.23 33,340.23 2,544.0K
11:28 33,337.12 33,366.41 33,337.12 33,366.41 2,482.8K
11:29 33,366.41 33,366.41 33,360.50 33,366.16 1,793.8K
11:30 33,368.13 33,368.13 33,335.80 33,335.80 2,102.1K
11:31 33,335.80 33,335.80 33,316.66 33,316.66 1,503.6K
11:32 33,324.54 33,328.48 33,302.86 33,328.48 2,777.6K
11:33 33,344.25 33,346.22 33,336.36 33,343.66 1,268.6K
11:34 33,343.38 33,345.35 33,341.41 33,345.35 656.0K
11:35 33,333.52 33,339.43 33,333.52 33,339.43 787.8K
11:36 33,339.43 33,339.43 33,331.55 33,331.55 1,176.5K
11:37 33,341.40 33,341.40 33,300.33 33,300.33 2,064.9K
11:38 33,302.86 33,302.86 33,271.85 33,271.85 1,559.8K
11:39 33,259.45 33,259.45 33,253.54 33,253.54 764.4K
11:40 33,255.51 33,289.87 33,255.51 33,289.87 3,801.7K
11:41 33,285.32 33,305.34 33,285.32 33,301.40 736.5K
11:42 33,301.40 33,305.34 33,293.81 33,293.81 717.4K
11:43 33,293.81 33,311.55 33,293.11 33,293.11 3,780.0K
11:44 33,295.08 33,297.05 33,291.13 33,295.08 566.4K
11:45 33,297.05 33,321.57 33,297.05 33,321.57 4,333.5K
11:46 33,321.57 33,340.14 33,321.57 33,340.14 11,346.7K
11:47 33,350.00 33,350.00 33,332.92 33,332.92 3,672.7K
11:48 33,332.92 33,338.29 33,313.50 33,313.50 1,526.9K
11:49 33,313.78 33,318.55 33,310.67 33,310.67 2,468.7K
11:50 33,315.47 33,315.47 33,305.62 33,310.56 1,081.4K
11:51 33,300.71 33,300.71 33,294.53 33,294.53 1,232.5K
11:52 33,294.53 33,301.81 33,292.97 33,292.97 1,024.2K
11:53 33,280.01 33,303.31 33,280.01 33,303.31 1,090.3K
11:54 33,301.34 33,309.22 33,301.34 33,305.28 691.4K
11:55 33,305.28 33,307.25 33,241.57 33,241.57 5,217.0K
11:56 33,241.57 33,241.57 33,204.13 33,204.13 6,238.8K
11:57 33,208.07 33,239.60 33,208.07 33,239.60 4,248.4K
11:58 33,253.08 33,253.08 33,239.29 33,239.29 859.5K
11:59 33,233.38 33,233.38 33,229.44 33,231.41 1,048.6K
12:00 33,220.21 33,220.21 33,197.09 33,197.09 1,137.9K
12:01 33,195.12 33,225.44 33,195.12 33,225.44 5,070.2K
12:02 33,231.35 33,233.32 33,231.35 33,233.32 968.4K
12:03 33,247.42 33,260.91 33,233.84 33,233.84 2,344.1K
12:04 33,227.93 33,227.93 33,213.28 33,220.05 2,611.5K
12:05 33,201.45 33,225.07 33,201.45 33,225.07 2,600.2K
12:06 33,229.28 33,247.15 33,225.34 33,247.15 942.4K
12:07 33,242.37 33,242.37 33,233.35 33,233.35 701.0K
12:08 33,234.49 33,234.49 33,209.38 33,209.38 1,300.8K
12:09 33,204.12 33,227.72 33,204.12 33,227.72 1,054.2K
12:10 33,219.52 33,231.35 33,219.52 33,231.35 741.5K
12:11 33,233.32 33,235.29 33,205.73 33,230.24 1,125.3K
12:12 33,215.18 33,219.98 33,214.90 33,214.90 795.7K
12:13 33,216.87 33,235.74 33,216.87 33,235.74 1,256.5K
12:14 33,239.68 33,239.68 33,235.74 33,237.71 1,047.9K
12:15 33,239.68 33,239.68 33,214.36 33,214.36 774.3K
12:16 33,218.30 33,238.87 33,218.30 33,238.87 2,474.6K
12:17 33,242.81 33,248.06 33,242.81 33,248.06 1,519.6K
12:18 33,248.06 33,248.06 33,246.09 33,248.06 897.4K
12:19 33,250.03 33,250.03 33,240.75 33,244.41 1,414.0K
12:20 33,251.46 33,251.46 33,228.39 33,228.39 1,346.1K
12:21 33,229.53 33,229.53 33,226.42 33,226.42 764.9K
12:22 33,236.56 33,245.58 33,236.56 33,245.58 578.3K
12:23 33,247.55 33,249.52 33,246.95 33,246.95 573.4K
12:24 33,243.01 33,248.92 33,243.01 33,248.63 1,198.9K
12:25 33,250.61 33,253.18 33,245.30 33,245.30 1,018.6K
12:26 33,255.15 33,255.15 33,245.30 33,251.49 4,106.2K
12:27 33,255.79 33,262.12 33,251.46 33,262.12 716.1K
12:28 33,262.12 33,262.12 33,256.21 33,257.83 926.2K
12:29 33,259.80 33,265.23 33,259.80 33,265.23 800.2K
12:30 33,263.26 33,263.26 33,247.21 33,247.21 797.5K
12:31 33,245.53 33,245.53 33,241.59 33,245.53 726.8K
12:32 33,255.38 33,261.29 33,255.38 33,260.22 684.1K
12:33 33,248.39 33,259.93 33,248.11 33,259.93 1,083.2K
12:34 33,255.99 33,267.57 33,255.99 33,267.57 957.5K
12:35 33,261.66 33,261.66 33,256.36 33,256.36 3,137.5K
12:36 33,254.39 33,258.08 33,248.23 33,252.17 566.2K
12:37 33,254.14 33,255.27 33,246.25 33,255.27 1,821.0K
12:38 33,254.99 33,260.90 33,254.99 33,260.90 609.7K
12:39 33,264.84 33,264.84 33,258.93 33,262.87 626.6K
12:40 33,262.87 33,265.12 33,262.87 33,265.12 831.9K
12:41 33,263.15 33,278.92 33,263.15 33,278.92 1,135.0K
12:42 33,280.89 33,282.86 33,278.92 33,282.86 995.3K
12:43 33,282.86 33,288.50 33,282.86 33,288.50 1,184.9K
12:44 33,288.50 33,297.70 33,286.18 33,286.18 1,347.7K
12:45 33,288.15 33,288.15 33,286.18 33,286.18 2,628.3K
12:46 33,283.31 33,287.26 33,283.31 33,287.26 1,318.6K
12:47 33,283.31 33,289.41 33,283.31 33,289.41 736.7K
12:48 33,289.41 33,305.17 33,289.41 33,305.17 4,698.8K
12:49 33,317.29 33,346.98 33,317.29 33,346.98 5,854.5K
12:50 33,374.95 33,374.95 33,328.71 33,328.71 5,752.5K
12:51 33,326.74 33,357.75 33,326.74 33,357.75 3,342.7K
12:52 33,367.60 33,367.60 33,320.82 33,320.82 1,512.7K
12:53 33,311.98 33,344.76 33,311.98 33,344.76 884.7K
12:54 33,336.87 33,358.03 33,336.87 33,350.15 1,348.0K
12:55 33,344.24 33,354.09 33,344.24 33,352.40 635.2K
12:56 33,350.43 33,351.89 33,332.85 33,351.89 980.7K
12:57 33,347.95 33,356.12 33,344.01 33,356.12 1,174.5K
12:58 33,355.84 33,355.84 33,342.04 33,342.04 894.6K
12:59 33,353.87 33,353.87 33,331.58 33,331.58 934.5K
13:00 33,341.44 33,343.41 33,324.22 33,325.33 762.6K
13:01 33,325.33 33,327.30 33,323.36 33,325.33 612.7K
13:02 33,327.30 33,333.21 33,323.36 33,333.21 876.1K
13:03 33,327.30 33,333.21 33,327.30 33,333.21 771.4K
13:04 33,343.07 33,347.29 33,341.10 33,347.29 2,177.4K
13:05 33,347.29 33,368.45 33,343.35 33,368.45 986.5K
13:06 33,366.48 33,366.48 33,352.37 33,352.37 3,706.3K
13:07 33,358.29 33,358.29 33,358.29 33,358.29 767.6K
13:08 33,360.82 33,376.59 33,360.82 33,376.59 4,167.9K
13:09 33,378.56 33,389.88 33,378.56 33,389.88 3,142.8K
13:10 33,389.88 33,393.82 33,382.00 33,382.00 1,239.2K
13:11 33,383.97 33,403.98 33,383.97 33,403.98 1,870.0K
13:12 33,403.98 33,403.98 33,381.17 33,381.17 1,105.4K
13:13 33,377.22 33,381.17 33,375.25 33,375.25 1,417.0K
13:14 33,390.19 33,392.16 33,390.19 33,392.16 627.4K
13:15 33,399.21 33,413.61 33,399.21 33,413.61 671.6K
13:16 33,411.64 33,413.61 33,407.95 33,407.95 649.7K
13:17 33,405.98 33,407.95 33,404.01 33,407.95 1,188.5K
13:18 33,411.89 33,411.89 33,378.39 33,378.39 4,053.0K
13:19 33,390.22 33,400.07 33,390.22 33,400.07 597.3K
13:20 33,394.16 33,398.71 33,391.94 33,391.94 563.7K
13:21 33,401.80 33,412.50 33,401.80 33,412.50 1,400.2K
13:22 33,420.38 33,420.38 33,414.47 33,414.47 2,349.3K
13:23 33,418.41 33,447.86 33,418.41 33,447.86 1,574.6K
13:24 33,447.86 33,447.86 33,421.59 33,421.59 901.9K
13:25 33,418.06 33,430.09 33,418.06 33,423.92 915.8K
13:26 33,418.01 33,425.39 33,417.51 33,418.22 1,049.5K
13:27 33,428.07 33,430.04 33,424.13 33,430.04 753.2K
13:28 33,432.02 33,432.87 33,423.01 33,432.87 984.1K
13:29 33,430.90 33,446.97 33,430.90 33,446.97 711.5K
13:30 33,446.97 33,446.97 33,443.07 33,443.07 931.6K
13:31 33,445.04 33,445.04 33,437.95 33,437.95 1,141.0K
13:32 33,437.95 33,437.95 33,406.65 33,406.65 1,383.8K
13:33 33,400.74 33,408.47 33,396.80 33,408.47 866.3K
13:34 33,402.55 33,408.47 33,402.55 33,408.47 688.9K
13:35 33,401.70 33,407.61 33,401.70 33,407.61 1,665.8K
13:36 33,415.49 33,425.34 33,415.49 33,425.34 985.1K
13:37 33,427.31 33,443.08 33,427.31 33,442.23 5,446.3K
13:38 33,442.23 33,442.23 33,440.26 33,442.23 669.5K
13:39 33,432.38 33,440.26 33,432.38 33,440.26 880.8K
13:40 33,434.35 33,466.15 33,434.35 33,466.15 1,101.5K
13:41 33,462.71 33,462.71 33,455.66 33,455.66 694.9K
13:42 33,454.76 33,454.76 33,439.00 33,444.91 2,094.5K
13:43 33,448.85 33,452.79 33,448.85 33,452.79 500.2K
13:44 33,450.82 33,464.93 33,450.82 33,460.99 1,024.1K
13:45 33,464.93 33,464.93 33,443.51 33,451.39 1,805.4K
13:46 33,443.51 33,458.44 33,443.51 33,458.44 1,224.3K
13:47 33,454.50 33,460.41 33,454.50 33,460.41 634.1K
13:48 33,460.41 33,460.41 33,454.50 33,456.47 1,754.0K
13:49 33,452.53 33,452.53 33,446.62 33,448.59 2,267.1K
13:50 33,451.42 33,453.39 33,449.45 33,451.42 2,754.4K
13:51 33,451.92 33,457.84 33,447.98 33,457.84 3,219.2K
13:52 33,459.81 33,459.81 33,437.82 33,437.82 756.1K
13:53 33,436.96 33,438.93 33,436.96 33,436.96 789.6K
13:54 33,435.59 33,441.51 33,435.59 33,435.59 1,072.4K
13:55 33,437.57 33,439.54 33,434.45 33,434.45 1,923.2K
13:56 33,430.51 33,434.45 33,424.59 33,434.45 1,795.1K
13:57 33,434.45 33,456.46 33,434.45 33,456.46 620.0K
13:58 33,456.46 33,458.18 33,454.49 33,458.18 697.7K
13:59 33,458.18 33,458.18 33,450.04 33,450.04 1,523.2K
14:00 33,467.81 33,467.81 33,459.22 33,459.22 985.3K
14:01 33,435.57 33,449.37 33,415.25 33,415.25 3,517.2K
14:02 33,425.80 33,435.66 33,425.80 33,427.78 920.4K
14:03 33,429.75 33,439.60 33,429.75 33,433.69 571.7K
14:04 33,441.57 33,445.51 33,433.69 33,443.54 1,347.2K
14:05 33,445.51 33,445.51 33,434.95 33,436.92 1,412.2K
14:06 33,436.92 33,443.79 33,436.92 33,443.79 609.1K
14:07 33,445.76 33,445.76 33,441.82 33,443.79 691.6K
14:08 33,443.79 33,449.71 33,443.79 33,449.71 1,162.7K
14:09 33,445.76 33,462.40 33,445.76 33,462.40 3,138.3K
14:10 33,463.26 33,463.26 33,453.40 33,453.40 2,097.5K
14:11 33,461.28 33,477.34 33,459.30 33,477.34 899.4K
14:12 33,478.48 33,479.31 33,477.34 33,479.31 601.3K
14:13 33,479.31 33,479.31 33,467.49 33,469.46 1,014.7K
14:14 33,473.40 33,475.66 33,473.40 33,475.66 686.1K
14:15 33,477.63 33,477.63 33,465.80 33,465.80 1,338.5K
14:16 33,465.80 33,472.57 33,465.80 33,472.57 590.1K
14:17 33,462.72 33,462.72 33,460.75 33,462.72 1,182.8K
14:18 33,443.53 33,450.30 33,443.53 33,446.36 659.1K
14:19 33,444.39 33,444.39 33,436.23 33,438.20 931.4K
14:20 33,423.70 33,423.70 33,404.25 33,406.22 1,430.7K
14:21 33,411.28 33,411.28 33,397.48 33,409.31 2,208.9K
14:22 33,405.09 33,405.09 33,363.71 33,385.39 6,970.1K
14:23 33,387.36 33,397.16 33,385.39 33,397.16 1,214.3K
14:24 33,392.07 33,401.93 33,391.76 33,391.76 2,260.5K
14:25 33,389.79 33,394.31 33,387.82 33,390.37 675.1K
14:26 33,390.37 33,390.37 33,388.40 33,390.37 751.9K
14:27 33,387.28 33,410.41 33,385.31 33,410.41 874.1K
14:28 33,412.38 33,424.91 33,408.44 33,424.91 970.7K
14:29 33,433.07 33,435.05 33,433.07 33,435.05 1,466.9K
14:30 33,444.07 33,444.07 33,442.10 33,442.10 917.2K
14:31 33,442.10 33,444.07 33,422.39 33,422.39 1,244.7K
14:32 33,420.42 33,432.24 33,420.42 33,432.24 794.7K
14:33 33,438.16 33,442.10 33,438.16 33,442.10 851.3K
14:34 33,444.07 33,444.07 33,437.30 33,443.21 827.1K
14:35 33,443.21 33,443.21 33,429.60 33,435.51 710.0K
14:36 33,429.96 33,447.70 33,429.96 33,447.70 1,170.7K
14:37 33,455.58 33,463.52 33,448.65 33,463.52 1,999.7K
14:38 33,463.52 33,470.33 33,463.52 33,470.33 6,199.5K
14:39 33,467.22 33,469.19 33,461.31 33,461.31 1,875.7K
14:40 33,453.43 33,469.47 33,453.43 33,469.47 8,066.1K
14:41 33,473.41 33,475.39 33,473.41 33,475.39 733.2K
14:42 33,475.39 33,475.39 33,471.44 33,471.44 662.7K
14:43 33,471.44 33,471.44 33,471.44 33,471.44 451.9K
14:44 33,465.53 33,465.53 33,441.88 33,442.80 1,880.3K
14:45 33,444.77 33,468.86 33,443.65 33,468.86 820.8K
14:46 33,470.83 33,470.83 33,464.92 33,466.89 1,592.8K
14:47 33,460.98 33,470.83 33,460.98 33,467.17 1,007.8K
14:48 33,471.11 33,475.66 33,471.11 33,475.66 592.9K
14:49 33,475.66 33,475.66 33,467.78 33,471.11 1,398.9K
14:50 33,473.08 33,473.08 33,463.48 33,469.40 2,395.4K
14:51 33,473.94 33,475.91 33,471.97 33,471.97 3,459.3K
14:52 33,477.88 33,481.57 33,475.91 33,481.57 4,411.1K
14:53 33,481.57 33,485.51 33,481.57 33,485.23 1,210.9K
14:54 33,483.81 33,490.58 33,483.81 33,490.58 3,796.6K
14:55 33,493.14 33,498.16 33,493.14 33,496.19 5,420.9K
14:56 33,498.16 33,501.56 33,495.36 33,501.56 2,449.7K
14:57 33,501.56 33,501.56 33,495.64 33,499.30 1,812.1K
14:58 33,495.36 33,503.53 33,485.79 33,503.53 11,448.6K
14:59 33,503.53 33,503.53 33,497.62 33,499.59 928.4K
15:00 33,499.59 33,519.20 33,499.59 33,519.20 1,976.3K
15:01 33,521.17 33,526.25 33,521.17 33,523.45 716.9K
15:02 33,517.54 33,520.52 33,514.61 33,520.52 1,278.0K
15:03 33,520.52 33,522.49 33,516.58 33,520.52 1,264.0K
15:04 33,524.47 33,524.47 33,524.47 33,524.47 1,295.4K
15:05 33,524.47 33,526.44 33,520.52 33,524.47 704.3K
15:06 33,529.55 33,535.46 33,521.66 33,535.46 1,105.7K
15:07 33,538.00 33,538.00 33,514.35 33,514.35 1,606.0K
15:08 33,513.82 33,531.55 33,513.82 33,531.55 1,141.3K
15:09 33,499.74 33,499.74 33,465.93 33,467.33 4,796.7K
15:10 33,463.39 33,463.39 33,409.11 33,409.11 4,708.5K
15:11 33,411.08 33,420.93 33,409.11 33,409.11 6,813.6K
15:12 33,401.22 33,401.22 33,338.99 33,338.99 17,508.6K
15:13 33,311.72 33,311.72 33,295.96 33,295.96 5,464.0K
15:14 33,286.93 33,295.95 33,286.93 33,290.04 2,209.1K
15:15 33,290.04 33,290.04 33,264.32 33,267.13 6,751.9K
15:16 33,258.33 33,260.30 33,224.04 33,224.04 5,896.1K
15:17 33,259.51 33,268.47 33,245.68 33,268.47 11,693.7K
15:18 33,280.52 33,280.52 33,277.80 33,277.80 5,305.2K
15:19 33,278.93 33,311.57 33,278.93 33,311.57 8,214.4K
15:20 33,325.37 33,325.37 33,293.83 33,299.75 4,944.8K
15:21 33,299.75 33,299.75 33,293.03 33,293.03 1,131.3K
15:22 33,283.64 33,283.64 33,271.47 33,271.47 1,451.4K
15:23 33,260.54 33,265.12 33,257.23 33,265.12 1,367.2K
15:24 33,274.97 33,296.14 33,274.97 33,283.41 1,577.9K
15:25 33,302.28 33,302.28 33,279.53 33,285.44 1,280.2K
15:26 33,291.36 33,303.70 33,291.36 33,303.70 1,599.1K
15:27 33,317.49 33,327.18 33,315.52 33,325.21 1,550.0K
15:28 33,333.09 33,333.09 33,279.88 33,279.88 2,710.7K
15:29 33,274.14 33,274.14 33,259.49 33,271.32 1,211.7K
15:30 33,277.23 33,277.23 33,244.44 33,244.44 976.7K
15:31 33,250.36 33,250.36 33,221.30 33,221.30 1,702.4K
15:32 33,219.58 33,234.74 33,219.58 33,234.74 2,917.2K
15:33 33,235.60 33,239.54 33,227.71 33,227.71 1,215.7K
15:34 33,234.17 33,260.91 33,234.17 33,260.91 3,553.9K
15:35 33,229.38 33,270.75 33,229.38 33,270.75 1,250.0K
15:36 33,269.86 33,269.86 33,256.06 33,256.06 987.8K
15:37 33,258.03 33,270.11 33,258.03 33,270.11 828.8K
15:38 33,266.17 33,266.17 33,240.55 33,240.55 1,556.5K
15:39 33,236.35 33,247.06 33,236.35 33,245.09 1,050.5K
15:40 33,233.26 33,242.64 33,233.26 33,242.64 1,908.2K
15:41 33,256.69 33,275.67 33,255.96 33,271.73 3,679.7K
15:42 33,281.58 33,287.49 33,281.58 33,287.49 1,644.9K
15:43 33,279.61 33,279.61 33,245.50 33,249.45 1,214.6K
15:44 33,250.05 33,253.99 33,223.51 33,223.51 2,867.1K
15:45 33,224.60 33,234.45 33,210.80 33,234.45 3,781.6K
15:46 33,254.71 33,292.75 33,254.71 33,292.75 2,302.7K
15:47 33,273.88 33,279.79 33,266.00 33,266.00 1,030.9K
15:48 33,256.14 33,269.94 33,256.14 33,266.89 772.0K
15:49 33,255.00 33,258.73 33,252.82 33,258.73 2,611.0K
15:50 33,252.82 33,256.76 33,248.87 33,256.76 634.3K
15:51 33,256.76 33,256.76 33,236.33 33,246.58 2,913.6K
15:52 33,248.55 33,248.55 33,228.02 33,228.02 3,852.9K
15:53 33,233.75 33,248.62 33,233.75 33,238.16 3,296.9K
15:54 33,223.51 33,235.33 33,223.51 33,233.36 1,428.0K
15:55 33,233.36 33,233.36 33,217.59 33,217.59 1,155.9K
15:56 33,217.59 33,217.59 33,194.14 33,194.14 1,975.0K
15:57 33,190.20 33,208.27 33,190.20 33,208.27 2,387.1K
15:58 33,208.27 33,213.41 33,198.42 33,213.41 993.7K
15:59 33,215.63 33,229.79 33,215.63 33,223.88 1,116.8K
16:00 33,227.57 33,227.57 33,215.75 33,215.75 910.5K
16:01 33,213.78 33,228.14 33,213.78 33,226.17 622.8K
16:02 33,228.97 33,241.91 33,228.97 33,241.91 1,346.3K
16:03 33,241.91 33,243.88 33,234.03 33,241.90 824.4K
16:04 33,245.84 33,247.81 33,241.90 33,247.81 1,006.5K
16:05 33,247.81 33,249.78 33,247.81 33,247.81 469.3K
16:06 33,249.17 33,255.69 33,249.17 33,253.72 3,314.7K
16:07 33,253.72 33,253.72 33,218.76 33,218.76 1,319.2K
16:08 33,222.71 33,226.65 33,222.71 33,225.54 785.5K
16:09 33,223.56 33,225.54 33,223.56 33,225.54 1,015.9K
16:10 33,227.51 33,239.33 33,223.56 33,239.33 2,327.4K
16:11 33,239.33 33,263.60 33,239.33 33,263.60 1,261.1K
16:12 33,269.51 33,269.51 33,187.77 33,189.74 1,297.2K
16:13 33,191.43 33,220.59 33,180.43 33,220.59 447.4K
16:14 33,226.50 33,226.50 33,212.70 33,216.65 1,338.6K
16:15 33,230.44 33,230.44 33,224.70 33,224.70 1,151.7K
16:16 33,227.81 33,273.52 33,227.81 33,271.55 682.0K
16:17 33,271.84 33,271.84 33,235.69 33,235.69 7,836.3K
16:18 33,241.61 33,241.61 33,237.67 33,237.67 602.3K
16:19 33,235.69 33,242.72 33,233.72 33,242.72 597.7K
16:20 33,240.75 33,240.75 33,212.78 33,218.69 742.0K
16:21 33,248.63 33,250.60 33,245.55 33,245.55 795.2K
16:22 33,243.58 33,243.58 33,225.84 33,238.93 1,005.4K
16:23 33,233.92 33,234.75 33,226.26 33,226.26 889.5K
16:24 33,228.58 33,230.55 33,220.70 33,220.70 802.9K
16:25 33,220.70 33,222.67 33,220.70 33,222.10 535.1K
16:26 33,221.24 33,276.62 33,221.24 33,276.62 7,822.5K
16:27 33,283.39 33,283.39 33,275.51 33,281.99 1,111.3K
16:28 33,274.10 33,283.96 33,274.10 33,283.96 499.3K
16:29 33,224.79 33,224.79 33,209.03 33,220.85 2,038.0K
16:30 33,218.88 33,220.85 33,218.88 33,220.85 570.0K
16:31 33,222.82 33,222.82 33,216.91 33,216.91 1,321.9K
16:32 33,211.76 33,219.64 33,211.76 33,219.64 694.7K
16:33 33,219.64 33,219.64 33,197.40 33,197.40 661.3K
16:34 33,199.37 33,211.03 33,189.52 33,207.09 829.8K
16:35 33,209.06 33,209.06 33,165.99 33,165.99 5,087.2K
16:36 33,167.96 33,171.57 33,166.49 33,171.57 1,315.3K
16:37 33,173.55 33,176.77 33,161.89 33,176.77 3,049.8K
16:38 33,174.80 33,182.68 33,174.80 33,180.71 3,100.3K
16:39 33,182.68 33,200.42 33,182.68 33,200.42 819.8K
16:40 33,198.45 33,210.27 33,198.45 33,210.27 604.0K
16:41 33,210.27 33,215.07 33,209.16 33,215.07 642.4K
16:42 33,217.04 33,219.02 33,211.13 33,219.02 575.5K
16:43 33,219.27 33,226.97 33,219.09 33,219.09 650.7K
16:44 33,219.09 33,267.22 33,219.09 33,267.22 2,387.1K
16:45 33,267.22 33,277.07 33,267.22 33,274.24 3,088.1K
16:46 33,266.36 33,276.21 33,266.36 33,266.36 1,458.5K
16:47 33,266.36 33,289.27 33,266.36 33,283.36 2,290.8K
16:48 33,289.27 33,296.33 33,289.27 33,294.36 569.0K
16:49 33,286.47 33,286.47 33,284.50 33,286.47 584.9K
16:50 33,292.39 33,292.39 33,280.56 33,280.56 862.5K
16:51 33,274.80 33,274.80 33,257.07 33,257.07 995.6K
16:52 33,270.86 33,270.86 33,261.72 33,262.67 1,535.1K
16:53 33,268.58 33,268.58 33,256.76 33,256.76 558.4K
16:54 33,266.61 33,266.61 33,245.82 33,245.82 925.0K
16:55 33,239.91 33,256.58 33,239.91 33,256.58 649.8K
16:56 33,256.58 33,256.58 33,232.65 33,236.59 4,604.1K
16:57 33,240.53 33,240.53 33,235.33 33,235.33 649.1K
16:58 33,231.39 33,231.39 33,217.60 33,217.60 1,509.4K
16:59 33,226.21 33,226.21 33,219.16 33,223.10 795.9K
17:00 33,221.13 33,223.10 33,221.13 33,223.10 555.6K
17:01 33,211.08 33,211.08 33,211.08 33,211.08 1,230.2K
17:02 33,211.08 33,211.94 33,211.08 33,211.94 1,558.3K
17:03 33,197.06 33,199.03 33,197.06 33,199.03 1,177.2K
17:04 33,207.11 33,209.08 33,199.23 33,203.17 1,186.5K
17:05 33,207.11 33,207.11 33,199.23 33,206.25 621.9K
17:06 33,212.17 33,220.05 33,212.17 33,218.08 547.4K
17:07 33,225.96 33,225.96 33,220.55 33,224.50 670.0K
17:08 33,216.97 33,228.19 33,216.97 33,228.19 1,180.8K
17:09 33,229.60 33,233.54 33,229.60 33,230.45 1,028.3K
17:10 33,232.43 33,240.31 33,232.43 33,233.54 620.7K
17:11 33,231.57 33,241.93 33,231.57 33,241.93 537.2K
17:12 33,241.93 33,241.93 33,236.01 33,239.35 674.4K
17:13 33,241.32 33,255.49 33,239.35 33,255.49 603.5K
17:14 33,255.49 33,257.46 33,247.60 33,247.60 1,550.8K
17:15 33,253.51 33,256.04 33,253.51 33,254.11 605.2K
17:16 33,250.17 33,251.78 33,246.70 33,246.70 653.6K
17:17 33,246.70 33,246.70 33,220.51 33,221.36 824.9K
17:18 33,229.81 33,244.46 33,229.81 33,244.46 678.4K
17:19 33,241.64 33,241.64 33,218.83 33,222.77 2,010.1K
17:20 33,212.91 33,212.91 33,207.27 33,209.52 765.7K
17:21 33,223.32 33,230.37 33,217.41 33,226.43 683.2K
17:22 33,230.37 33,235.75 33,230.37 33,235.75 810.0K
17:23 33,226.73 33,226.73 33,210.02 33,210.02 616.8K
17:24 33,224.01 33,224.01 33,222.04 33,222.04 631.2K
17:25 33,200.36 33,221.21 33,190.51 33,221.21 1,475.3K
17:26 33,205.44 33,205.44 33,205.44 33,205.44 1,459.4K
17:27 33,205.44 33,205.44 33,201.50 33,205.44 776.1K
17:28 33,205.44 33,207.59 33,204.36 33,207.59 982.2K
17:29 33,207.59 33,208.67 33,206.70 33,208.67 735.3K
17:30 33,232.32 33,245.28 33,232.32 33,239.37 1,258.3K
17:31 33,247.25 33,255.26 33,247.25 33,255.26 606.9K
17:32 33,254.98 33,260.62 33,251.04 33,256.58 729.8K
17:33 33,240.45 33,240.45 33,234.25 33,234.25 851.6K
17:34 33,248.42 33,248.42 33,212.02 33,219.91 1,200.4K
17:35 33,219.91 33,219.91 33,212.02 33,212.02 572.4K
17:36 33,218.49 33,218.49 33,212.58 33,214.55 674.4K
17:37 33,233.34 33,240.71 33,228.50 33,240.71 794.8K
17:38 33,257.58 33,257.58 33,255.61 33,255.61 570.4K
17:39 33,249.70 33,251.67 33,249.70 33,251.67 850.6K
17:40 33,251.67 33,258.72 33,249.70 33,258.72 754.3K
17:41 33,258.72 33,258.72 33,258.72 33,258.72 688.8K
17:42 33,258.72 33,262.66 33,254.78 33,254.78 1,370.1K
17:43 33,254.78 33,258.72 33,240.99 33,240.99 793.7K
17:44 33,238.57 33,238.57 33,210.60 33,237.84 1,878.4K
17:45 33,243.75 33,243.75 33,180.31 33,180.31 3,032.0K
17:46 33,174.39 33,204.57 33,174.39 33,204.57 1,385.6K
17:47 33,204.57 33,210.49 33,204.57 33,204.57 583.5K
17:48 33,210.49 33,244.55 33,210.49 33,244.55 579.5K
17:49 33,244.55 33,244.55 33,236.66 33,242.58 724.3K
17:50 33,244.55 33,246.52 33,244.55 33,246.52 471.3K
17:51 33,246.52 33,246.52 33,246.52 33,246.52 527.6K
17:52 33,246.52 33,246.52 33,227.93 33,227.93 735.7K
17:53 33,235.81 33,245.67 33,235.81 33,239.75 812.6K
17:54 33,245.67 33,247.64 33,245.67 33,247.64 697.1K
17:55 33,247.64 33,249.61 33,228.45 33,229.35 575.4K
17:56 33,187.96 33,216.67 33,187.96 33,216.67 2,138.6K
17:57 33,200.91 33,210.76 33,200.91 33,202.59 1,180.5K
17:58 33,202.59 33,206.79 33,202.59 33,206.79 500.4K
17:59 33,196.93 33,209.62 33,196.93 33,209.62 880.2K
18:00 33,215.53 33,215.53 33,175.19 33,176.27 1,180.1K
18:01 33,188.47 33,200.30 33,188.47 33,198.33 1,226.9K
18:02 33,198.33 33,202.27 33,188.65 33,188.65 1,515.7K
18:03 33,192.59 33,202.44 33,192.59 33,202.44 589.4K
18:04 33,204.41 33,204.41 33,188.82 33,194.73 756.3K
18:05 33,204.41 33,205.85 33,203.88 33,203.88 544.4K
18:06 33,205.85 33,205.85 33,163.55 33,165.52 706.8K
18:07 33,152.55 33,155.38 33,149.47 33,149.47 674.0K
18:08 33,149.72 33,169.37 33,149.72 33,167.40 827.0K
18:09 33,169.37 33,181.20 33,169.37 33,181.20 1,157.6K
18:10 33,183.17 33,183.17 33,173.31 33,179.23 968.2K
18:11 33,173.31 33,179.23 33,173.31 33,175.28 548.1K
18:12 33,177.26 33,179.23 33,177.26 33,179.23 555.0K
18:13 33,179.23 33,181.20 33,175.28 33,175.28 550.5K
18:14 33,173.31 33,181.28 33,173.31 33,181.28 885.0K
18:15 33,187.19 33,187.19 33,181.20 33,181.20 395.5K
18:16 33,180.35 33,180.35 33,172.46 33,176.40 396.3K
18:17 33,177.54 33,179.51 33,175.57 33,179.51 743.1K
18:18 33,176.40 33,176.40 33,170.17 33,172.14 143.2K
18:19 33,170.17 33,171.30 33,170.17 33,171.30 107.2K
18:20 33,169.33 33,169.33 33,167.36 33,169.33 84.2K
18:21 33,169.33 33,171.30 33,169.33 33,169.33 203.6K
18:22 33,185.93 33,222.87 33,178.05 33,222.87 3,534.3K
18:23 33,248.69 33,248.69 33,240.80 33,244.93 2,377.9K
18:24 33,242.95 33,242.95 33,234.89 33,234.89 1,331.3K
18:25 33,225.90 33,225.90 33,221.96 33,221.96 3,871.3K
18:26 33,223.93 33,225.90 33,223.93 33,223.93 483.7K
18:27 33,235.58 33,260.68 33,233.61 33,260.68 3,229.1K
18:28 33,260.68 33,260.68 33,234.68 33,234.68 176.3K
18:29 33,232.71 33,234.68 33,232.71 33,234.68 441.6K
18:30 33,232.71 33,252.29 33,230.74 33,250.32 1,094.2K
18:31 33,250.32 33,252.29 33,250.32 33,250.32 2,670.9K
18:32 33,252.29 33,259.09 33,250.32 33,259.09 1,877.2K
18:33 33,259.09 33,263.03 33,259.09 33,263.03 105.1K
18:34 33,261.06 33,266.14 33,259.09 33,266.14 508.7K
18:35 33,267.26 33,268.33 33,267.22 33,268.33 150.8K
18:36 33,268.33 33,275.86 33,268.33 33,275.86 858.5K
18:37 33,313.69 33,316.77 33,313.69 33,315.64 572.4K
18:38 33,315.64 33,316.77 33,315.64 33,316.77 166.9K
18:39 33,316.77 33,351.19 33,314.80 33,351.19 2,547.6K
18:40 33,370.74 33,370.74 33,370.74 33,370.74 348.2K
18:51 33,380.80 33,380.80 33,380.80 33,380.80 2,079.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし