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 33,355.18 33,355.18 33,355.18 33,355.18 104.9K
09:51 33,355.18 33,357.15 33,355.18 33,357.15 244.8K
09:52 33,357.15 33,359.12 33,353.21 33,359.12 125.9K
09:53 33,359.12 33,361.09 33,359.12 33,361.09 105.0K
09:54 33,357.15 33,357.15 33,357.15 33,357.15 153.9K
09:55 33,357.15 33,361.09 33,357.15 33,361.09 286.9K
09:56 33,361.09 33,361.09 33,361.09 33,361.09 0.0K
09:57 33,361.09 33,361.09 33,345.33 33,345.33 1,461.5K
09:58 33,345.33 33,345.33 33,331.53 33,333.50 230.6K
09:59 33,333.50 33,333.50 33,333.50 33,333.50 69.8K
10:00 33,335.47 33,335.47 33,311.84 33,311.84 409.2K
10:01 33,310.98 33,310.98 33,283.63 33,294.20 247.5K
10:02 33,304.51 33,308.45 33,302.54 33,304.51 875.2K
10:03 33,308.09 33,317.94 33,308.09 33,310.89 64.9K
10:04 33,316.25 33,316.25 33,301.29 33,301.29 911.7K
10:05 33,329.91 33,375.34 33,329.91 33,375.34 24,221.3K
10:06 33,369.42 33,369.42 33,351.59 33,351.59 2,834.1K
10:07 33,357.50 33,357.50 33,350.54 33,355.95 451.4K
10:08 33,357.92 33,357.92 33,345.74 33,345.74 742.0K
10:09 33,334.77 33,334.77 33,327.24 33,327.24 431.4K
10:10 33,327.24 33,327.24 33,313.73 33,319.64 1,678.4K
10:11 33,320.78 33,335.66 33,320.78 33,335.66 429.2K
10:12 33,346.66 33,352.57 33,338.77 33,338.77 369.9K
10:13 33,338.77 33,349.94 33,338.77 33,349.94 69.4K
10:14 33,327.95 33,333.56 33,325.68 33,333.56 807.9K
10:15 33,331.04 33,333.84 33,323.99 33,333.84 254.1K
10:16 33,332.42 33,332.42 33,291.90 33,291.90 333.4K
10:17 33,291.90 33,295.56 33,277.54 33,277.54 1,527.8K
10:18 33,277.54 33,294.26 33,277.54 33,288.35 147.7K
10:19 33,289.48 33,289.48 33,275.69 33,280.47 1,666.7K
10:20 33,266.47 33,266.47 33,261.67 33,261.67 419.7K
10:21 33,261.67 33,263.64 33,261.67 33,263.64 91.6K
10:22 33,259.70 33,264.78 33,259.70 33,264.78 379.3K
10:23 33,264.78 33,266.75 33,262.81 33,262.81 43.2K
10:24 33,266.75 33,266.75 33,265.89 33,265.89 514.2K
10:25 33,263.92 33,287.05 33,263.92 33,285.08 292.7K
10:26 33,284.22 33,284.22 33,283.94 33,283.94 631.5K
10:27 33,283.94 33,283.94 33,280.27 33,280.27 458.7K
10:28 33,279.20 33,280.61 33,274.60 33,276.57 145.7K
10:29 33,276.57 33,278.34 33,264.23 33,264.23 226.5K
10:30 33,278.34 33,278.34 33,271.21 33,271.21 258.4K
10:31 33,274.33 33,274.33 33,264.48 33,268.42 1,737.4K
10:32 33,268.42 33,268.42 33,253.78 33,253.78 766.0K
10:33 33,255.75 33,265.70 33,255.75 33,265.70 579.1K
10:34 33,263.73 33,298.10 33,263.73 33,298.10 1,140.2K
10:35 33,298.10 33,298.10 33,297.35 33,297.35 133.6K
10:36 33,261.87 33,261.87 33,172.87 33,172.87 43,606.3K
10:37 33,179.05 33,179.05 33,147.52 33,151.46 15,547.3K
10:38 33,186.93 33,186.93 33,135.70 33,157.37 24,060.4K
10:39 33,171.17 33,171.17 33,143.58 33,143.58 15,839.0K
10:40 33,141.61 33,141.61 33,100.22 33,132.46 20,470.8K
10:41 33,132.46 33,132.46 33,095.02 33,095.02 20,071.3K
10:42 33,096.99 33,096.99 33,091.07 33,093.05 8,905.5K
10:43 33,085.16 33,094.75 33,067.16 33,084.89 17,962.4K
10:44 33,086.16 33,086.16 33,084.19 33,086.16 11,731.2K
10:45 33,086.16 33,086.16 33,053.25 33,053.25 10,344.1K
10:46 33,060.77 33,061.63 33,005.69 33,005.69 19,828.6K
10:47 33,005.97 33,022.93 33,004.27 33,022.93 13,741.6K
10:48 33,009.13 33,009.13 32,988.97 32,988.97 10,538.4K
10:49 32,996.85 33,064.99 32,996.85 33,064.99 12,711.7K
10:50 33,053.17 33,053.17 33,024.26 33,024.26 3,638.6K
10:51 33,025.68 33,043.41 33,025.68 33,043.41 4,708.9K
10:52 33,043.41 33,053.48 33,033.46 33,053.48 893.4K
10:53 33,047.56 33,051.50 33,043.59 33,043.59 959.3K
10:54 33,041.62 33,066.69 33,041.62 33,066.69 1,946.6K
10:55 33,057.95 33,057.95 33,052.56 33,054.82 1,444.7K
10:56 33,056.79 33,056.79 33,029.03 33,050.71 5,128.1K
10:57 33,052.68 33,056.62 33,050.71 33,056.62 1,309.5K
10:58 33,052.68 33,054.65 33,050.71 33,050.71 1,180.9K
10:59 33,048.74 33,048.74 33,021.15 33,021.15 4,229.8K
11:00 33,019.18 33,019.18 33,015.24 33,015.24 3,627.7K
11:01 33,005.39 33,036.92 33,005.39 33,036.92 2,278.6K
11:02 33,029.03 33,044.80 33,029.03 33,044.80 317.3K
11:03 33,036.92 33,065.48 33,036.92 33,065.48 413.2K
11:04 33,054.77 33,054.77 33,046.88 33,050.55 1,834.3K
11:05 33,052.52 33,052.52 33,038.72 33,038.72 1,174.4K
11:06 33,030.84 33,030.84 33,020.99 33,020.99 3,981.3K
11:07 33,028.87 33,028.87 33,022.96 33,027.17 598.9K
11:08 33,021.51 33,021.51 33,017.57 33,017.57 986.2K
11:09 33,023.48 33,023.48 33,011.66 33,011.66 440.1K
11:10 33,007.11 33,007.11 32,999.23 32,999.23 15,740.9K
11:11 33,006.84 33,006.84 33,000.37 33,000.37 19,438.7K
11:12 33,000.37 33,000.37 32,975.86 32,979.80 13,253.1K
11:13 32,979.80 32,979.80 32,973.89 32,973.89 1,755.6K
11:14 32,975.86 32,975.86 32,970.20 32,970.20 2,410.0K
11:15 32,970.20 32,970.20 32,958.20 32,958.20 10,858.3K
11:16 32,960.17 32,984.65 32,960.17 32,984.65 3,272.2K
11:17 32,984.65 32,984.65 32,951.49 32,958.54 3,376.7K
11:18 32,966.42 32,966.42 32,942.93 32,944.91 2,204.2K
11:19 32,942.93 32,944.91 32,938.99 32,938.99 951.3K
11:20 32,938.99 32,938.99 32,934.95 32,934.95 1,724.9K
11:21 32,931.01 32,932.09 32,931.01 32,932.09 442.4K
11:22 32,952.35 32,983.03 32,952.35 32,983.03 7,826.2K
11:23 32,986.97 32,995.93 32,986.97 32,990.02 1,484.3K
11:24 32,982.70 32,989.57 32,976.79 32,989.57 831.3K
11:25 32,989.57 32,989.57 32,977.65 32,977.65 132.9K
11:26 32,977.65 32,980.41 32,975.93 32,980.41 162.5K
11:27 32,982.38 32,982.38 32,974.49 32,978.69 4,485.4K
11:28 32,987.52 32,987.52 32,974.26 32,974.26 3,237.6K
11:29 32,967.21 32,989.91 32,967.21 32,989.91 1,168.3K
11:30 32,998.69 32,998.69 32,976.19 32,976.19 2,516.4K
11:31 32,975.90 32,975.90 32,953.98 32,953.98 1,340.1K
11:32 32,947.78 32,948.67 32,946.70 32,948.67 692.9K
11:33 32,954.37 32,971.25 32,954.37 32,971.25 4,016.1K
11:34 32,969.28 32,979.44 32,966.41 32,973.53 207.9K
11:35 32,979.44 32,979.44 32,962.63 32,962.63 1,952.1K
11:36 32,959.57 32,959.57 32,952.91 32,952.91 307.7K
11:37 32,952.05 32,973.83 32,952.05 32,973.83 39.4K
11:38 32,970.97 32,975.76 32,970.97 32,971.82 264.9K
11:39 32,971.82 32,971.82 32,970.74 32,970.74 176.3K
11:40 32,971.10 32,971.10 32,934.55 32,934.55 1,658.1K
11:41 32,934.55 32,940.46 32,924.69 32,924.69 869.4K
11:42 32,916.81 32,916.81 32,909.79 32,909.79 1,021.5K
11:43 32,902.17 32,910.06 32,902.17 32,910.06 249.3K
11:44 32,906.37 32,910.31 32,900.46 32,900.46 1,175.3K
11:45 32,901.71 32,903.97 32,899.74 32,903.97 1,571.7K
11:46 32,903.97 32,912.14 32,902.83 32,912.14 67.3K
11:47 32,918.07 32,922.29 32,918.07 32,922.29 286.7K
11:48 32,922.29 32,927.13 32,922.29 32,925.16 274.2K
11:49 32,925.16 32,930.50 32,925.16 32,930.50 485.8K
11:50 32,923.45 32,929.36 32,923.45 32,927.39 203.7K
11:51 32,919.51 32,919.51 32,914.46 32,915.17 567.6K
11:52 32,911.23 32,915.17 32,911.23 32,914.31 470.0K
11:53 32,914.31 32,914.31 32,906.93 32,906.93 963.0K
11:54 32,906.93 32,911.08 32,902.63 32,902.63 956.9K
11:55 32,902.63 32,902.63 32,895.10 32,897.07 1,429.6K
11:56 32,911.08 32,934.52 32,910.87 32,934.52 1,907.4K
11:57 32,934.52 32,943.13 32,934.52 32,943.13 74.4K
11:58 32,941.16 32,941.16 32,935.25 32,935.25 307.2K
11:59 32,941.16 32,943.06 32,934.11 32,943.06 146.8K
12:00 32,950.95 32,951.51 32,944.74 32,944.74 207.9K
12:01 32,953.77 32,953.77 32,918.46 32,918.46 424.4K
12:02 32,918.46 32,932.25 32,918.46 32,932.25 633.9K
12:03 32,924.37 32,924.94 32,924.37 32,924.94 2,284.2K
12:04 32,924.94 32,945.19 32,924.94 32,938.02 316.2K
12:05 32,938.02 32,947.87 32,938.02 32,945.90 2,896.6K
12:06 32,943.93 32,945.90 32,934.08 32,934.08 1,075.5K
12:07 32,936.05 32,936.05 32,906.75 32,906.75 309.5K
12:08 32,906.75 32,916.60 32,906.75 32,907.46 1,634.3K
12:09 32,907.46 32,928.90 32,907.46 32,928.90 1,485.2K
12:10 32,929.75 32,949.46 32,929.75 32,949.46 702.4K
12:11 32,953.40 32,954.47 32,953.40 32,954.47 341.3K
12:12 32,954.47 32,960.74 32,954.47 32,960.74 543.0K
12:13 32,960.74 32,964.68 32,960.74 32,964.68 289.8K
12:14 32,962.71 32,962.71 32,954.83 32,956.80 1,255.5K
12:15 32,956.80 32,974.09 32,956.80 32,974.09 3,297.9K
12:16 32,974.09 32,988.77 32,974.09 32,988.77 1,772.2K
12:17 32,999.52 33,005.44 32,999.52 33,005.44 1,498.9K
12:18 33,019.42 33,023.54 33,019.42 33,023.54 747.3K
12:19 33,029.45 33,062.96 33,029.45 33,055.25 8,726.8K
12:20 33,039.48 33,054.42 33,039.48 33,046.53 4,393.9K
12:21 33,048.50 33,048.50 33,024.02 33,024.02 1,476.6K
12:22 33,027.12 33,043.54 33,027.12 33,030.00 897.7K
12:23 33,043.83 33,043.83 33,029.17 33,039.02 1,752.4K
12:24 33,042.96 33,042.96 33,040.99 33,042.96 1,735.5K
12:25 33,028.05 33,048.68 33,028.05 33,048.68 2,005.4K
12:26 33,048.68 33,054.60 33,023.48 33,023.48 1,574.8K
12:27 33,027.42 33,027.42 32,995.89 32,995.89 4,991.3K
12:28 32,956.48 32,981.21 32,956.48 32,981.21 15,097.9K
12:29 32,989.09 32,989.09 32,983.18 32,987.12 5,878.1K
12:30 32,982.82 33,000.57 32,982.82 33,000.57 1,868.7K
12:31 33,000.57 33,012.14 33,000.57 33,012.14 497.6K
12:32 33,027.65 33,030.48 33,027.65 33,030.48 2,362.0K
12:33 33,046.25 33,052.16 33,046.25 33,052.16 4,082.1K
12:34 33,056.10 33,056.10 33,050.19 33,050.19 2,160.7K
12:35 33,054.74 33,054.74 33,035.38 33,035.38 1,695.6K
12:36 33,035.38 33,035.38 33,019.30 33,019.30 1,073.0K
12:37 33,011.42 33,011.42 33,004.04 33,004.04 111.8K
12:38 33,000.10 33,010.14 33,000.10 33,008.17 345.3K
12:39 33,008.17 33,008.17 33,006.20 33,006.21 343.0K
12:40 33,006.21 33,011.58 33,004.24 33,011.58 264.8K
12:41 33,011.58 33,038.27 33,011.58 33,038.27 427.8K
12:42 33,030.11 33,043.90 33,030.11 33,043.90 3,838.4K
12:43 33,051.79 33,051.79 33,043.90 33,043.90 1,593.1K
12:44 33,044.98 33,054.22 33,044.98 33,054.22 95.4K
12:45 33,054.83 33,054.83 33,050.88 33,054.54 301.1K
12:46 33,054.54 33,056.51 33,054.54 33,056.51 142.2K
12:47 33,056.51 33,058.48 33,052.57 33,058.48 1,558.2K
12:48 33,058.48 33,060.45 33,041.03 33,041.03 713.6K
12:49 33,039.06 33,039.06 33,035.12 33,037.98 177.8K
12:50 33,037.98 33,037.98 33,037.98 33,037.98 0.0K
12:51 33,033.15 33,038.23 33,033.15 33,038.23 128.0K
12:52 33,028.38 33,030.35 33,028.38 33,030.35 490.6K
12:53 33,030.35 33,030.35 33,030.35 33,030.35 1,122.1K
12:54 33,028.38 33,030.35 33,028.38 33,030.35 98.9K
12:55 33,034.29 33,034.29 33,016.18 33,016.18 731.6K
12:56 33,017.87 33,017.87 33,013.93 33,014.21 309.8K
12:57 33,011.35 33,011.96 33,009.38 33,011.96 169.0K
12:58 33,011.96 33,011.96 32,986.34 32,986.34 4,431.0K
12:59 32,988.31 33,018.73 32,988.31 33,018.73 983.8K
13:00 33,017.87 33,017.87 33,006.45 33,006.45 183.8K
13:01 33,045.87 33,045.87 33,004.48 33,004.48 7,308.3K
13:02 32,996.60 33,018.28 32,996.60 33,010.39 857.0K
13:03 32,993.49 32,993.49 32,987.58 32,987.58 721.9K
13:04 32,987.58 32,997.43 32,987.58 32,997.43 62.1K
13:05 32,996.30 32,996.30 32,991.77 32,991.77 49.5K
13:06 32,991.77 32,997.69 32,991.77 32,997.69 41.5K
13:07 32,996.61 32,999.44 32,996.61 32,999.44 366.2K
13:08 33,000.59 33,002.56 33,000.59 33,002.56 64.4K
13:09 33,002.56 33,002.56 33,000.59 33,000.59 7.1K
13:10 33,000.59 33,004.53 33,000.59 33,004.53 15.4K
13:11 33,004.53 33,004.53 33,000.59 33,000.59 13.8K
13:12 33,000.59 33,000.59 32,998.62 33,000.59 26.1K
13:13 32,998.62 33,000.59 32,998.62 33,000.59 187.5K
13:14 33,000.59 33,009.91 33,000.59 33,009.91 120.8K
13:15 33,009.91 33,009.91 33,002.02 33,007.94 856.8K
13:16 33,009.91 33,021.83 33,009.91 33,021.83 643.4K
13:17 33,022.69 33,028.60 33,022.69 33,028.60 720.3K
13:18 33,032.54 33,032.54 33,029.11 33,029.11 4,518.1K
13:19 33,023.10 33,023.10 33,021.11 33,021.11 158.3K
13:20 33,021.11 33,028.16 33,021.11 33,028.16 361.1K
13:21 33,028.16 33,041.41 33,027.61 33,041.41 4,252.4K
13:22 33,041.41 33,047.32 33,041.41 33,047.32 2,597.5K
13:23 33,049.57 33,095.60 33,049.57 33,091.66 10,189.0K
13:24 33,087.72 33,093.63 33,087.72 33,087.72 514.1K
13:25 33,083.49 33,103.20 33,083.49 33,103.20 4,302.7K
13:26 33,103.20 33,103.20 33,095.57 33,099.51 198.6K
13:27 33,092.46 33,092.46 33,088.52 33,088.52 926.3K
13:28 33,074.72 33,090.74 33,070.78 33,090.74 668.1K
13:29 33,095.76 33,099.70 33,095.76 33,095.76 1,260.0K
13:30 33,086.08 33,090.02 33,086.08 33,086.79 666.8K
13:31 33,082.85 33,086.79 33,082.85 33,086.79 112.9K
13:32 33,093.25 33,093.25 33,091.28 33,091.28 541.3K
13:33 33,093.25 33,093.25 33,089.31 33,089.31 55.6K
13:34 33,089.31 33,099.16 33,089.31 33,099.16 437.6K
13:35 33,101.13 33,103.10 33,101.13 33,103.10 868.6K
13:36 33,095.22 33,095.22 33,095.22 33,095.22 639.1K
13:37 33,089.31 33,090.17 33,087.34 33,087.34 359.5K
13:38 33,091.02 33,091.02 33,087.08 33,087.08 465.3K
13:39 33,086.83 33,086.83 33,073.59 33,073.59 410.6K
13:40 33,073.59 33,073.59 33,067.68 33,067.68 450.1K
13:41 33,067.68 33,080.64 33,067.68 33,080.64 258.3K
13:42 33,080.64 33,080.64 33,080.64 33,080.64 19.2K
13:43 33,080.64 33,080.64 33,072.76 33,072.76 738.1K
13:44 33,068.54 33,076.72 33,068.54 33,076.72 96.2K
13:45 33,076.72 33,076.72 33,040.94 33,040.94 405.3K
13:46 33,024.03 33,035.59 33,024.03 33,035.59 667.3K
13:47 33,033.62 33,065.46 33,031.65 33,065.46 596.3K
13:48 33,063.49 33,072.51 33,063.49 33,072.51 398.0K
13:49 33,072.51 33,072.51 33,054.77 33,054.77 998.4K
13:50 33,054.77 33,059.27 33,051.94 33,059.27 107.2K
13:51 33,059.27 33,059.27 33,057.30 33,057.30 6.9K
13:52 33,059.27 33,075.03 33,059.27 33,075.03 237.5K
13:53 33,075.03 33,081.22 33,075.03 33,081.22 260.3K
13:54 33,081.22 33,081.22 33,075.30 33,075.30 146.7K
13:55 33,075.30 33,075.30 33,073.33 33,074.41 52.6K
13:56 33,076.38 33,076.38 33,073.27 33,073.27 1,463.9K
13:57 33,073.27 33,078.65 33,073.27 33,078.65 135.7K
13:58 33,078.65 33,078.65 33,077.22 33,077.22 645.8K
13:59 33,077.22 33,087.07 33,077.22 33,081.16 1,207.1K
14:00 33,081.16 33,094.60 33,081.16 33,094.60 914.1K
14:01 33,094.60 33,094.60 33,089.23 33,093.54 1,489.8K
14:02 33,103.57 33,103.57 33,087.07 33,087.07 735.8K
14:03 33,093.40 33,093.40 33,093.40 33,093.40 288.8K
14:04 33,089.46 33,093.40 33,089.46 33,093.40 111.0K
14:05 33,093.40 33,093.40 33,079.61 33,079.61 291.1K
14:06 33,085.52 33,089.46 33,085.52 33,089.46 104.0K
14:07 33,095.38 33,095.38 33,095.38 33,095.38 235.8K
14:08 33,095.38 33,095.38 33,085.16 33,085.16 1,109.5K
14:09 33,085.16 33,085.16 33,072.20 33,073.05 81.8K
14:10 33,073.05 33,073.05 33,069.10 33,069.10 107.0K
14:11 33,069.10 33,069.10 33,069.10 33,069.10 13.9K
14:12 33,080.76 33,094.40 33,080.76 33,094.40 76.3K
14:13 33,094.40 33,094.40 33,085.79 33,094.40 200.2K
14:14 33,074.90 33,074.90 33,067.02 33,074.90 1,676.9K
14:15 33,074.90 33,074.90 33,056.38 33,056.38 90.2K
14:16 33,056.38 33,057.44 33,054.41 33,057.44 410.6K
14:17 33,063.35 33,063.35 33,063.35 33,063.35 8.5K
14:18 33,065.32 33,065.32 33,055.72 33,055.72 222.4K
14:19 33,055.72 33,067.80 33,055.72 33,067.80 191.2K
14:20 33,065.83 33,065.83 33,043.01 33,043.01 1,214.2K
14:21 33,038.72 33,038.72 33,036.75 33,036.75 298.1K
14:22 33,044.63 33,044.63 33,034.78 33,034.78 1,078.7K
14:23 33,032.80 33,034.78 33,032.80 33,032.80 152.3K
14:24 33,034.78 33,034.78 33,032.80 33,032.80 34.8K
14:25 33,048.57 33,048.57 33,047.87 33,047.87 741.3K
14:26 33,047.87 33,047.87 33,045.89 33,045.89 181.6K
14:27 33,045.89 33,047.87 33,045.29 33,045.29 239.0K
14:28 33,045.29 33,051.20 33,044.75 33,050.66 466.4K
14:29 33,036.68 33,054.61 33,036.68 33,046.73 1,153.8K
14:30 33,046.73 33,054.61 33,028.99 33,054.61 1,094.3K
14:31 33,054.61 33,056.58 33,054.61 33,056.58 388.4K
14:32 33,056.58 33,056.58 33,048.70 33,048.70 173.3K
14:33 33,059.76 33,059.76 33,059.76 33,059.76 2,205.4K
14:34 33,059.76 33,059.76 33,055.82 33,055.82 20.8K
14:35 33,073.57 33,073.57 33,073.57 33,073.57 43.4K
14:36 33,073.57 33,088.69 33,062.40 33,088.69 32.1K
14:37 33,088.69 33,088.69 33,086.72 33,086.72 6.9K
14:38 33,086.72 33,088.69 33,086.72 33,088.69 69.3K
14:39 33,088.69 33,090.66 33,086.72 33,086.72 221.8K
14:40 33,088.69 33,088.69 33,088.69 33,088.69 325.8K
14:41 33,088.69 33,088.69 33,073.43 33,073.43 736.7K
14:42 33,073.43 33,073.43 33,067.52 33,069.49 706.3K
14:43 33,067.52 33,067.52 33,063.58 33,067.52 103.8K
14:44 33,049.72 33,076.06 33,049.72 33,066.21 923.0K
14:45 33,076.06 33,076.06 33,076.06 33,076.06 78.5K
14:46 33,083.94 33,085.91 33,076.45 33,076.45 1,886.9K
14:47 33,076.45 33,076.45 33,076.45 33,076.45 0.0K
14:48 33,072.51 33,073.37 33,072.51 33,073.37 58.0K
14:49 33,073.37 33,077.31 33,073.37 33,076.46 14.5K
14:50 33,072.52 33,082.37 33,064.79 33,064.79 486.4K
14:51 33,064.79 33,064.79 33,064.79 33,064.79 6.9K
14:52 33,064.79 33,064.79 33,064.79 33,064.79 6.9K
14:53 33,062.82 33,066.25 33,062.82 33,065.39 23.6K
14:54 33,071.31 33,071.31 33,050.99 33,050.99 736.7K
14:55 33,066.76 33,068.73 33,066.76 33,068.73 464.3K
14:56 33,068.73 33,068.73 33,066.76 33,066.76 103.9K
14:57 33,066.76 33,072.67 33,066.76 33,072.67 1,060.3K
14:58 33,079.72 33,083.66 33,079.72 33,083.66 28.6K
14:59 33,083.66 33,083.66 33,083.66 33,083.66 0.0K
15:00 33,083.66 33,092.41 33,083.66 33,092.41 181.2K
15:01 33,090.44 33,090.44 33,090.44 33,090.44 27.7K
15:02 33,092.41 33,092.41 33,092.41 33,092.41 819.7K
15:03 33,092.41 33,092.41 33,090.44 33,092.41 21.8K
15:04 33,090.69 33,092.41 33,087.86 33,087.86 217.4K
15:05 33,089.83 33,089.83 33,089.83 33,089.83 298.3K
15:06 33,093.77 33,112.41 33,093.77 33,112.41 526.7K
15:07 33,113.31 33,117.86 33,107.69 33,107.69 105.8K
15:08 33,118.14 33,118.14 33,116.17 33,116.17 272.6K
15:09 33,122.09 33,124.06 33,116.17 33,124.06 145.8K
15:10 33,124.06 33,126.03 33,124.06 33,124.06 180.5K
15:11 33,124.06 33,131.94 33,124.06 33,131.94 1,486.6K
15:12 33,131.94 33,131.94 33,126.03 33,126.03 69.4K
15:13 33,129.97 33,129.97 33,126.03 33,126.03 902.7K
15:14 33,128.00 33,128.00 33,126.03 33,126.56 496.1K
15:15 33,126.56 33,126.56 33,119.51 33,119.51 33.8K
15:16 33,121.48 33,121.48 33,121.48 33,121.48 215.4K
15:17 33,122.32 33,122.32 33,122.32 33,122.32 299.0K
15:18 33,122.32 33,131.70 33,122.32 33,131.70 1,076.5K
15:19 33,132.81 33,132.81 33,097.68 33,097.68 2,248.0K
15:20 33,097.68 33,097.68 33,097.68 33,097.68 603.9K
15:21 33,099.30 33,112.21 33,090.53 33,090.53 1,750.1K
15:22 33,092.50 33,092.50 33,073.88 33,073.88 697.8K
15:23 33,073.88 33,082.90 33,062.76 33,062.76 1,654.7K
15:24 33,063.32 33,067.62 33,055.78 33,055.78 45.7K
15:25 33,055.78 33,063.67 33,048.99 33,049.56 10.5K
15:26 33,049.56 33,049.56 33,043.65 33,043.65 177.2K
15:27 33,043.65 33,054.41 33,043.65 33,054.12 141.6K
15:28 33,060.03 33,075.22 33,060.03 33,075.22 96.7K
15:29 33,075.22 33,076.90 33,075.22 33,076.90 15.7K
15:30 33,076.90 33,076.90 33,076.90 33,076.90 135.4K
15:31 33,076.90 33,088.73 33,076.90 33,088.73 69.4K
15:32 33,086.76 33,086.76 33,082.82 33,082.82 699.9K
15:33 33,082.82 33,082.82 33,082.82 33,082.82 83.1K
15:34 33,082.82 33,083.39 33,082.82 33,083.39 125.0K
15:35 33,065.36 33,065.36 33,065.36 33,065.36 366.6K
15:36 33,065.36 33,065.36 33,065.36 33,065.36 0.0K
15:37 33,057.47 33,059.44 33,055.50 33,059.44 2,043.0K
15:38 33,049.59 33,051.56 33,043.68 33,051.56 2,657.2K
15:39 33,047.62 33,061.36 33,047.62 33,061.36 211.5K
15:40 33,063.94 33,073.38 33,057.58 33,057.58 177.2K
15:41 33,057.58 33,063.20 33,057.29 33,063.20 69.4K
15:42 33,056.42 33,060.71 33,056.42 33,060.71 761.0K
15:43 33,058.74 33,058.74 33,035.26 33,035.26 141.4K
15:44 33,042.31 33,042.31 32,976.22 32,976.22 10,360.7K
15:45 32,976.22 32,997.55 32,973.65 32,973.65 5,684.4K
15:46 32,977.59 32,989.42 32,977.59 32,989.42 1,486.8K
15:47 32,992.80 33,000.69 32,992.80 32,997.86 505.0K
15:48 33,003.77 33,003.77 32,994.74 32,994.74 234.3K
15:49 32,991.87 32,999.25 32,991.87 32,999.25 871.9K
15:50 33,001.22 33,003.19 32,995.31 33,003.19 351.2K
15:51 33,003.19 33,003.19 32,978.40 32,978.40 1,702.5K
15:52 32,978.40 32,978.40 32,978.40 32,978.40 2,192.6K
15:53 32,974.97 32,982.85 32,974.97 32,980.88 1,589.4K
15:54 32,984.82 32,984.82 32,980.88 32,980.88 55.1K
15:55 33,030.15 33,039.75 33,030.15 33,039.75 7,179.1K
15:56 33,039.75 33,039.75 33,039.75 33,039.75 47.7K
15:57 33,039.75 33,039.75 33,025.41 33,025.41 168.3K
15:58 33,007.67 33,009.64 33,007.67 33,009.64 1,028.6K
15:59 33,009.64 33,010.83 33,005.50 33,005.50 105.2K
16:00 33,005.50 33,013.38 33,005.50 33,006.51 118.0K
16:01 33,006.51 33,041.15 33,006.51 33,041.15 1,069.0K
16:02 33,039.18 33,044.59 33,039.18 33,044.59 180.6K
16:03 33,052.47 33,052.47 33,042.62 33,044.59 913.7K
16:04 33,044.59 33,044.59 33,044.59 33,044.59 207.4K
16:05 33,044.30 33,044.59 33,038.32 33,038.32 297.2K
16:06 33,038.32 33,038.32 33,036.35 33,038.32 145.2K
16:07 33,038.32 33,039.76 33,037.20 33,039.76 17.3K
16:08 33,041.73 33,050.94 33,041.73 33,043.06 102.3K
16:09 33,043.06 33,043.06 33,027.01 33,027.01 145.2K
16:10 33,030.95 33,039.11 33,030.95 33,039.11 86.1K
16:11 33,043.06 33,043.06 33,031.23 33,033.20 407.3K
16:12 33,031.23 33,031.23 33,025.83 33,025.83 198.4K
16:13 33,025.83 33,029.77 33,023.85 33,023.85 214.7K
16:14 33,027.80 33,028.67 33,027.80 33,028.67 51.2K
16:15 33,028.67 33,028.67 33,022.76 33,022.76 588.3K
16:16 33,018.82 33,027.42 33,016.85 33,027.42 106.5K
16:17 33,027.42 33,027.42 33,024.56 33,027.14 59.1K
16:18 33,027.14 33,027.42 33,027.14 33,027.42 1.1K
16:19 33,027.42 33,027.42 33,021.51 33,027.42 179.3K
16:20 33,021.51 33,033.33 33,021.51 33,033.33 883.1K
16:21 33,033.33 33,033.33 33,025.45 33,027.42 558.7K
16:22 33,027.42 33,033.33 33,027.42 33,033.33 1,048.7K
16:23 33,033.33 33,033.33 33,027.93 33,029.90 2,195.8K
16:24 33,047.66 33,065.40 33,047.66 33,065.40 478.9K
16:25 33,065.40 33,067.55 33,065.40 33,067.55 45.5K
16:26 33,067.55 33,067.55 33,065.58 33,065.58 51.5K
16:27 33,065.58 33,065.58 33,043.57 33,043.57 446.9K
16:28 33,043.57 33,043.57 33,029.78 33,030.39 185.8K
16:29 33,028.67 33,028.98 33,025.04 33,028.98 220.7K
16:30 33,028.98 33,029.26 33,025.04 33,029.26 384.5K
16:31 33,013.50 33,017.44 33,011.53 33,013.50 3,526.5K
16:32 33,012.09 33,021.95 33,012.09 33,021.95 82.9K
16:33 33,016.32 33,016.32 32,995.37 32,995.37 3,203.0K
16:34 33,002.90 33,006.84 33,002.90 33,003.47 210.0K
16:35 33,009.48 33,021.30 33,009.48 33,021.30 933.3K
16:36 33,021.30 33,021.30 33,020.44 33,020.44 567.1K
16:37 33,018.47 33,026.35 33,018.47 33,026.35 220.6K
16:38 33,026.35 33,026.35 33,018.47 33,018.47 21.8K
16:39 33,020.17 33,020.17 32,969.28 32,969.28 7,391.0K
16:40 32,960.50 32,980.52 32,960.50 32,980.52 780.2K
16:41 32,986.43 32,995.14 32,986.43 32,991.20 1,064.4K
16:42 32,996.28 33,007.85 32,996.28 33,005.88 466.8K
16:43 33,005.88 33,005.88 32,998.00 32,998.00 619.3K
16:44 32,996.86 32,996.86 32,955.47 32,957.44 3,296.5K
16:45 32,957.44 32,967.30 32,957.44 32,967.30 1,291.3K
16:46 32,963.36 32,970.17 32,963.36 32,968.20 2,056.8K
16:47 32,970.17 32,974.11 32,970.17 32,974.11 233.1K
16:48 32,978.05 32,998.37 32,978.05 32,988.69 1,607.8K
16:49 32,988.69 32,988.69 32,982.77 32,982.77 337.1K
16:50 32,988.69 32,991.79 32,988.69 32,991.79 134.7K
16:51 32,987.85 32,987.85 32,987.85 32,987.85 123.8K
16:52 32,987.85 32,987.85 32,987.85 32,987.85 344.7K
16:53 32,987.85 32,991.79 32,983.91 32,984.77 2,312.5K
16:54 32,978.85 32,984.77 32,978.85 32,984.77 2,121.9K
16:55 32,974.91 32,974.91 32,967.03 32,967.03 1,813.6K
16:56 32,967.03 32,967.03 32,967.03 32,967.03 528.8K
16:57 32,965.06 32,976.71 32,965.06 32,974.91 593.5K
16:58 32,978.85 32,990.65 32,978.83 32,990.65 498.8K
16:59 33,000.50 33,000.50 32,999.67 32,999.67 1,116.0K
17:00 33,002.23 33,002.23 32,998.28 32,998.28 361.4K
17:01 32,998.28 32,998.28 32,983.69 32,994.38 1,304.4K
17:02 32,992.41 32,992.41 32,992.41 32,992.41 55.1K
17:03 32,994.38 32,994.38 32,992.41 32,992.66 437.0K
17:04 33,003.23 33,009.15 33,003.23 33,007.18 812.2K
17:05 33,007.18 33,007.18 32,983.40 32,983.40 3,012.6K
17:06 32,975.52 32,975.52 32,969.00 32,969.00 1,399.3K
17:07 32,972.94 32,972.94 32,970.42 32,970.42 271.0K
17:08 32,964.50 32,964.50 32,964.50 32,964.50 378.0K
17:09 32,962.92 32,974.59 32,956.85 32,974.59 2,171.8K
17:10 32,968.83 32,968.83 32,964.89 32,964.89 358.4K
17:11 32,963.07 32,968.99 32,959.13 32,968.99 974.4K
17:12 32,968.99 32,972.93 32,968.99 32,972.93 282.1K
17:13 32,972.93 32,972.93 32,972.93 32,972.93 68.8K
17:14 32,972.93 32,972.93 32,967.01 32,967.01 82.5K
17:15 32,967.01 32,970.96 32,967.01 32,970.96 578.0K
17:16 32,970.96 32,976.85 32,970.94 32,970.94 256.9K
17:17 32,976.85 32,982.77 32,976.85 32,982.77 2,100.7K
17:18 32,974.88 32,976.79 32,971.77 32,972.85 1,352.8K
17:19 32,969.62 32,981.45 32,969.62 32,981.45 509.5K
17:20 32,981.45 32,983.42 32,981.45 32,983.42 20.7K
17:21 32,981.45 32,981.45 32,961.74 32,961.74 1,824.3K
17:22 32,963.71 32,979.35 32,959.77 32,979.35 845.3K
17:23 32,989.20 32,989.20 32,981.04 32,981.04 210.2K
17:24 32,981.04 32,981.04 32,977.09 32,977.09 848.3K
17:25 32,975.12 32,988.92 32,975.12 32,981.29 358.8K
17:26 32,981.29 32,987.20 32,981.29 32,987.20 452.5K
17:27 32,983.26 32,983.26 32,973.41 32,973.41 1,178.5K
17:28 32,981.29 32,982.71 32,959.06 32,959.06 2,125.6K
17:29 32,953.05 32,964.20 32,953.05 32,960.77 147.3K
17:30 32,960.77 32,975.77 32,960.77 32,973.80 36.5K
17:31 32,973.80 32,973.80 32,973.80 32,973.80 0.0K
17:32 32,995.48 32,995.48 32,989.57 32,989.57 2,071.7K
17:33 32,989.57 32,989.57 32,967.89 32,967.89 857.2K
17:34 32,980.08 32,990.66 32,980.08 32,990.66 4,456.7K
17:35 32,999.98 33,009.68 32,998.01 33,009.68 2,954.6K
17:36 33,008.82 33,008.82 33,004.92 33,004.92 352.6K
17:37 33,008.86 33,009.98 33,001.15 33,001.15 1,983.7K
17:38 33,001.15 33,003.12 33,001.15 33,001.15 378.2K
17:39 33,001.15 33,001.15 32,999.17 33,001.15 144.4K
17:40 33,009.73 33,028.91 33,007.76 33,028.91 192.1K
17:41 33,035.90 33,040.98 33,035.07 33,035.07 3,612.5K
17:42 33,035.07 33,035.07 33,030.61 33,030.61 568.1K
17:43 33,030.61 33,030.61 33,028.64 33,028.64 3,756.4K
17:44 33,028.64 33,028.64 33,028.64 33,028.64 570.6K
17:45 33,030.61 33,050.06 33,030.61 33,050.06 11,703.2K
17:46 33,057.95 33,059.92 33,057.95 33,059.92 2,358.6K
17:47 33,056.83 33,056.83 33,050.92 33,050.92 428.9K
17:48 33,046.98 33,049.52 33,045.58 33,049.52 213.6K
17:49 33,045.58 33,050.35 33,038.53 33,042.47 854.4K
17:50 33,035.30 33,041.21 33,028.48 33,028.48 2,530.1K
17:51 33,028.48 33,039.55 33,028.48 33,039.55 217.8K
17:52 33,021.81 33,037.58 33,021.81 33,031.66 3,558.5K
17:53 33,031.66 33,035.61 33,031.66 33,035.61 213.0K
17:54 33,035.61 33,052.51 33,035.61 33,052.51 477.0K
17:55 33,046.60 33,052.51 33,046.60 33,052.51 689.1K
17:56 33,052.51 33,052.51 33,048.56 33,048.56 256.7K
17:57 33,050.88 33,072.56 33,050.88 33,068.62 5,477.7K
17:58 33,066.65 33,073.67 33,065.79 33,073.67 423.2K
17:59 33,069.73 33,069.73 33,060.63 33,064.58 974.4K
18:00 33,056.69 33,068.52 33,056.69 33,062.60 1,193.8K
18:01 33,062.60 33,064.31 33,060.63 33,062.33 990.0K
18:02 33,069.46 33,069.74 33,067.49 33,069.74 714.7K
18:03 33,062.69 33,062.69 33,060.72 33,062.69 663.0K
18:04 33,062.69 33,062.69 33,062.69 33,062.69 772.3K
18:05 33,062.69 33,062.69 33,062.69 33,062.69 669.0K
18:06 33,062.69 33,062.69 33,062.69 33,062.69 1,000.1K
18:07 33,055.57 33,055.57 33,037.83 33,053.60 689.7K
18:08 33,055.57 33,057.54 33,049.65 33,057.54 206.9K
18:09 33,055.57 33,057.54 33,055.57 33,055.57 317.2K
18:10 33,057.54 33,057.54 33,055.57 33,057.54 186.2K
18:11 33,057.54 33,057.54 33,054.99 33,054.99 459.6K
18:12 33,054.99 33,064.01 33,054.99 33,064.01 556.5K
18:13 33,062.04 33,064.01 33,062.04 33,064.01 193.1K
18:14 33,064.01 33,064.01 33,064.01 33,064.01 255.2K
18:15 33,064.01 33,064.01 33,057.74 33,059.71 441.8K
18:16 33,057.74 33,061.98 33,057.74 33,061.98 170.2K
18:17 33,060.01 33,061.98 33,060.01 33,061.98 227.6K
18:18 33,074.00 33,074.00 33,072.03 33,074.00 446.0K
18:19 33,075.98 33,077.95 33,075.98 33,077.95 2,028.3K
18:20 33,077.95 33,077.95 33,075.37 33,075.37 222.4K
18:21 33,075.37 33,075.37 33,066.76 33,066.76 410.8K
18:22 33,066.76 33,073.03 33,066.76 33,073.03 735.0K
18:23 33,075.00 33,075.00 33,061.20 33,069.09 1,121.1K
18:24 33,069.09 33,069.09 33,051.35 33,051.60 969.9K
18:25 33,051.60 33,051.60 33,039.60 33,043.54 2,460.6K
18:26 33,045.69 33,063.43 33,045.69 33,063.43 683.6K
18:27 33,047.66 33,050.46 33,040.61 33,050.46 304.0K
18:28 33,050.46 33,054.41 33,044.55 33,054.41 151.6K
18:29 33,048.85 33,062.64 33,048.85 33,062.64 536.3K
18:30 33,066.58 33,067.19 33,066.58 33,067.19 283.9K
18:31 33,062.11 33,065.69 33,055.84 33,055.84 371.2K
18:32 33,059.78 33,065.69 33,057.81 33,057.81 86.0K
18:33 33,057.81 33,057.81 33,051.90 33,055.84 89.7K
18:34 33,060.92 33,066.58 33,060.92 33,064.86 209.7K
18:35 33,064.86 33,071.92 33,064.86 33,071.92 202.1K
18:36 33,071.92 33,091.62 33,071.92 33,091.62 14,169.3K
18:37 33,089.65 33,089.65 33,072.07 33,072.07 570.5K
18:38 33,066.16 33,068.13 33,066.16 33,068.13 346.0K
18:39 33,068.13 33,093.94 33,068.13 33,093.94 1,028.8K
18:40 33,095.91 33,095.91 33,095.91 33,095.91 1,390.8K
18:51 33,099.27 33,099.27 33,099.27 33,099.27 5,039.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし