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 33,110.90 33,112.87 33,110.90 33,110.90 144.8K
09:51 33,110.90 33,112.87 33,110.90 33,112.87 13.8K
09:52 33,112.87 33,112.87 33,110.90 33,110.90 117.2K
09:53 33,110.90 33,112.87 33,110.90 33,112.87 110.3K
09:54 33,112.87 33,112.87 33,104.98 33,104.98 110.3K
09:55 33,104.98 33,104.98 33,101.04 33,101.04 20.7K
09:56 33,101.04 33,104.98 33,101.04 33,104.98 89.6K
09:57 33,099.07 33,099.07 33,099.07 33,099.07 20.7K
09:58 33,099.07 33,106.95 33,099.07 33,106.95 6.9K
09:59 33,106.95 33,108.92 33,106.95 33,108.92 220.5K
10:00 33,108.92 33,148.17 33,108.92 33,148.17 1,260.3K
10:01 33,148.17 33,148.17 33,148.17 33,148.17 946.3K
10:02 33,146.48 33,171.82 33,146.48 33,171.82 937.6K
10:03 33,168.38 33,185.05 33,168.38 33,172.30 279.1K
10:04 33,180.64 33,190.90 33,180.64 33,190.90 557.6K
10:05 33,190.90 33,190.90 33,171.42 33,171.42 246.0K
10:06 33,167.48 33,175.07 33,160.43 33,175.07 534.2K
10:07 33,177.04 33,190.71 33,177.04 33,190.71 436.6K
10:08 33,183.66 33,187.60 33,183.66 33,187.60 1,086.4K
10:09 33,183.66 33,186.74 33,173.30 33,174.16 364.6K
10:10 33,165.97 33,180.07 33,165.97 33,180.07 1,523.5K
10:11 33,178.10 33,182.04 33,178.10 33,182.04 162.5K
10:12 33,178.10 33,178.10 33,176.13 33,176.13 139.2K
10:13 33,176.13 33,176.13 33,169.08 33,171.05 715.5K
10:14 33,165.12 33,167.09 33,161.18 33,161.18 173.9K
10:15 33,162.60 33,166.82 33,162.60 33,163.74 454.5K
10:16 33,163.74 33,163.74 33,140.92 33,151.09 9,413.9K
10:17 33,147.15 33,153.06 33,145.18 33,153.06 563.7K
10:18 33,156.72 33,156.72 33,144.89 33,146.86 238.5K
10:19 33,148.83 33,148.83 33,148.83 33,148.83 431.8K
10:20 33,144.89 33,150.80 33,138.98 33,150.80 8,565.1K
10:21 33,140.95 33,148.83 33,140.95 33,148.83 391.8K
10:22 33,149.12 33,149.40 33,114.44 33,114.44 353.4K
10:23 33,112.47 33,134.45 33,112.47 33,126.83 106.7K
10:24 33,128.80 33,129.09 33,124.29 33,124.29 483.3K
10:25 33,124.29 33,128.23 33,124.29 33,128.23 61.9K
10:26 33,128.23 33,135.28 33,126.26 33,135.28 113.3K
10:27 33,137.00 33,144.88 33,137.00 33,144.88 368.6K
10:28 33,167.65 33,167.65 33,161.21 33,161.21 97.6K
10:29 33,161.21 33,171.06 33,161.21 33,164.01 410.6K
10:30 33,164.58 33,167.64 33,164.58 33,167.64 377.4K
10:31 33,168.50 33,177.52 33,162.59 33,177.52 180.2K
10:32 33,177.52 33,177.52 33,175.55 33,177.52 131.9K
10:33 33,177.52 33,177.52 33,175.55 33,175.55 141.1K
10:34 33,179.49 33,181.46 33,175.55 33,181.46 207.0K
10:35 33,181.46 33,191.31 33,181.46 33,191.31 830.6K
10:36 33,187.37 33,193.00 33,187.37 33,193.00 139.5K
10:37 33,193.00 33,193.00 33,189.06 33,189.06 75.9K
10:38 33,189.06 33,196.94 33,189.06 33,194.97 283.3K
10:39 33,193.86 33,193.86 33,178.89 33,178.89 265.2K
10:40 33,176.92 33,185.53 33,176.92 33,185.53 286.4K
10:41 33,172.28 33,176.22 33,172.28 33,176.22 147.8K
10:42 33,176.22 33,178.19 33,172.28 33,178.19 2,259.3K
10:43 33,172.28 33,172.28 33,171.43 33,172.00 316.6K
10:44 33,175.94 33,181.02 33,168.06 33,181.02 347.0K
10:45 33,174.25 33,174.25 33,174.25 33,174.25 295.9K
10:46 33,171.14 33,171.14 33,147.83 33,153.75 111.6K
10:47 33,153.75 33,155.72 33,149.81 33,149.81 24.4K
10:48 33,149.81 33,155.43 33,149.24 33,155.43 348.7K
10:49 33,156.29 33,158.52 33,148.95 33,148.95 485.8K
10:50 33,170.93 33,170.93 33,163.05 33,163.05 1,245.5K
10:51 33,165.02 33,165.31 33,165.02 33,165.31 561.7K
10:52 33,165.31 33,166.95 33,165.31 33,166.95 114.9K
10:53 33,166.95 33,166.95 33,164.98 33,166.95 146.1K
10:54 33,170.90 33,171.46 33,170.90 33,171.46 497.3K
10:55 33,171.46 33,174.79 33,171.46 33,174.79 2,179.7K
10:56 33,178.73 33,178.73 33,167.45 33,167.45 921.9K
10:57 33,163.15 33,169.06 33,163.15 33,166.26 1,700.3K
10:58 33,166.26 33,166.26 33,163.73 33,165.70 95.8K
10:59 33,165.70 33,165.70 33,165.41 33,165.41 300.5K
11:00 33,163.44 33,183.45 33,163.44 33,183.45 2,781.7K
11:01 33,174.01 33,175.98 33,174.01 33,175.98 3,293.2K
11:02 33,175.69 33,185.65 33,175.69 33,185.65 770.6K
11:03 33,192.70 33,194.67 33,172.08 33,173.54 2,463.9K
11:04 33,173.26 33,173.26 33,158.76 33,168.96 1,165.1K
11:05 33,173.27 33,175.52 33,173.27 33,173.55 557.6K
11:06 33,173.55 33,175.52 33,173.55 33,175.52 264.6K
11:07 33,183.42 33,183.42 33,183.42 33,183.42 755.8K
11:08 33,183.42 33,203.78 33,182.29 33,203.78 9,499.3K
11:09 33,203.83 33,234.27 33,203.83 33,234.27 4,281.6K
11:10 33,241.21 33,243.46 33,237.26 33,237.26 639.6K
11:11 33,239.24 33,239.24 33,229.38 33,229.38 1,667.2K
11:12 33,229.38 33,229.38 33,229.38 33,229.38 213.9K
11:13 33,229.38 33,231.35 33,229.38 33,231.35 555.4K
11:14 33,239.24 33,239.24 33,221.81 33,221.81 196.1K
11:15 33,221.81 33,221.81 33,218.14 33,218.14 470.1K
11:16 33,226.47 33,226.47 33,221.39 33,221.39 180.2K
11:17 33,221.39 33,223.09 33,221.39 33,223.09 233.1K
11:18 33,194.88 33,194.88 33,173.55 33,173.55 3,396.3K
11:19 33,173.55 33,173.55 33,165.66 33,165.66 1,485.0K
11:20 33,167.63 33,190.95 33,167.63 33,190.95 282.1K
11:21 33,188.97 33,206.37 33,188.97 33,206.37 300.2K
11:22 33,206.37 33,220.16 33,205.23 33,220.16 1,176.9K
11:23 33,229.00 33,229.00 33,223.09 33,227.03 297.8K
11:24 33,229.00 33,229.00 33,219.56 33,219.56 591.3K
11:25 33,219.56 33,221.53 33,219.24 33,219.24 9,955.8K
11:26 33,233.35 33,240.34 33,230.48 33,240.34 4,044.1K
11:27 33,240.34 33,247.33 33,240.34 33,247.33 12,530.3K
11:28 33,243.38 33,245.35 33,237.47 33,245.35 1,058.9K
11:29 33,244.24 33,246.21 33,244.24 33,244.24 1,735.6K
11:30 33,240.30 33,240.30 33,215.68 33,215.68 321.6K
11:31 33,215.68 33,215.68 33,213.71 33,213.71 6,424.1K
11:32 33,211.74 33,227.64 33,211.74 33,227.64 278.9K
11:33 33,228.49 33,230.46 33,228.49 33,230.46 1,738.8K
11:34 33,230.46 33,230.46 33,226.52 33,226.52 89.9K
11:35 33,226.52 33,226.52 33,207.79 33,208.08 267.5K
11:36 33,218.96 33,218.96 33,215.85 33,215.85 90.1K
11:37 33,217.82 33,224.02 33,217.82 33,224.02 840.2K
11:38 33,225.99 33,225.99 33,219.80 33,219.80 9,472.5K
11:39 33,222.05 33,222.42 33,211.84 33,222.42 4,859.1K
11:40 33,222.42 33,222.42 33,221.57 33,221.57 813.5K
11:41 33,228.62 33,228.62 33,224.68 33,224.68 109.8K
11:42 33,230.59 33,231.38 33,230.59 33,231.38 466.7K
11:43 33,233.35 33,233.35 33,231.38 33,231.38 2,191.1K
11:44 33,233.96 33,233.96 33,217.36 33,217.36 1,029.3K
11:45 33,221.03 33,221.03 33,219.74 33,219.74 378.1K
11:46 33,219.74 33,219.74 33,215.79 33,215.79 401.4K
11:47 33,221.71 33,221.71 33,215.79 33,215.79 754.4K
11:48 33,190.64 33,219.11 33,180.33 33,219.11 2,985.6K
11:49 33,210.52 33,210.52 33,201.50 33,203.47 139.0K
11:50 33,213.77 33,227.67 33,213.77 33,227.67 1,541.0K
11:51 33,241.31 33,241.31 33,233.42 33,233.42 1,667.4K
11:52 33,231.45 33,231.45 33,225.54 33,226.68 306.3K
11:53 33,226.68 33,232.31 33,226.68 33,228.02 225.2K
11:54 33,234.03 33,234.03 33,229.49 33,231.46 116.6K
11:55 33,231.46 33,231.46 33,194.85 33,194.85 10,981.8K
11:56 33,212.58 33,212.58 33,186.78 33,186.78 2,566.7K
11:57 33,206.02 33,206.02 33,202.08 33,202.08 1,387.9K
11:58 33,200.11 33,200.11 33,200.11 33,200.11 6.9K
11:59 33,200.11 33,200.11 33,196.17 33,196.17 352.0K
12:00 33,196.17 33,202.08 33,190.25 33,190.25 422.8K
12:01 33,190.25 33,190.25 33,189.39 33,189.39 140.5K
12:02 33,185.45 33,189.38 33,185.45 33,189.38 247.6K
12:03 33,188.53 33,218.09 33,188.53 33,218.09 2,536.3K
12:04 33,219.78 33,235.54 33,219.78 33,233.29 7,925.1K
12:05 33,235.01 33,238.95 33,233.04 33,238.95 3,758.3K
12:06 33,242.89 33,243.43 33,239.49 33,239.49 5,371.9K
12:07 33,238.37 33,248.23 33,238.37 33,248.23 3,955.2K
12:08 33,241.17 33,255.28 33,241.17 33,245.42 1,371.3K
12:09 33,253.31 33,260.66 33,239.20 33,260.66 1,158.0K
12:10 33,260.66 33,260.66 33,256.72 33,256.72 517.0K
12:11 33,245.56 33,262.94 33,240.35 33,262.94 2,310.4K
12:12 33,262.94 33,262.94 33,260.97 33,260.97 47.5K
12:13 33,260.97 33,279.07 33,260.97 33,279.07 2,406.7K
12:14 33,274.95 33,279.07 33,274.95 33,279.07 623.9K
12:15 33,279.07 33,279.07 33,273.16 33,273.16 443.9K
12:16 33,273.16 33,277.10 33,273.16 33,277.10 582.2K
12:17 33,275.13 33,295.39 33,275.13 33,295.39 10,098.5K
12:18 33,299.33 33,334.80 33,299.33 33,311.15 20,041.4K
12:19 33,321.01 33,328.54 33,315.28 33,328.54 6,011.7K
12:20 33,326.75 33,335.22 33,321.66 33,335.22 1,853.1K
12:21 33,330.07 33,331.93 33,324.40 33,328.70 5,787.0K
12:22 33,328.42 33,328.42 33,314.61 33,327.16 537.7K
12:23 33,330.39 33,330.39 33,315.15 33,328.94 21,526.5K
12:24 33,362.03 33,399.30 33,362.03 33,383.35 13,746.6K
12:25 33,390.17 33,390.17 33,382.29 33,384.26 4,344.5K
12:26 33,380.13 33,380.46 33,376.09 33,380.46 1,190.7K
12:27 33,381.18 33,381.18 33,379.21 33,379.39 1,746.2K
12:28 33,377.42 33,377.42 33,368.46 33,369.36 2,175.6K
12:29 33,381.18 33,381.18 33,381.18 33,381.18 439.0K
12:30 33,380.28 33,382.25 33,376.06 33,381.97 1,583.4K
12:31 33,385.91 33,387.56 33,381.97 33,387.56 415.1K
12:32 33,387.56 33,387.56 33,360.85 33,360.85 491.3K
12:33 33,386.49 33,399.39 33,386.49 33,399.39 3,648.2K
12:34 33,399.39 33,403.93 33,399.39 33,401.96 758.8K
12:35 33,405.90 33,406.51 33,403.93 33,406.51 1,831.2K
12:36 33,408.49 33,408.49 33,404.54 33,406.51 878.3K
12:37 33,404.54 33,406.51 33,402.57 33,402.86 353.0K
12:38 33,402.86 33,404.83 33,400.89 33,400.89 469.9K
12:39 33,399.81 33,399.81 33,396.94 33,398.92 553.6K
12:40 33,392.44 33,392.44 33,382.40 33,382.40 749.5K
12:41 33,383.48 33,383.48 33,371.34 33,376.61 745.4K
12:42 33,379.70 33,379.70 33,373.78 33,373.78 301.9K
12:43 33,381.67 33,385.61 33,377.73 33,385.61 1,257.5K
12:44 33,385.61 33,387.58 33,384.75 33,384.75 1,314.9K
12:45 33,384.75 33,386.72 33,382.78 33,382.78 694.4K
12:46 33,382.78 33,384.75 33,376.87 33,384.75 655.2K
12:47 33,376.87 33,382.78 33,376.87 33,376.87 1,197.1K
12:48 33,383.85 33,387.80 33,383.85 33,387.80 736.2K
12:49 33,387.80 33,388.36 33,387.80 33,388.36 365.5K
12:50 33,409.52 33,409.52 33,403.61 33,406.98 618.1K
12:51 33,406.98 33,406.98 33,401.07 33,401.07 2,139.0K
12:52 33,399.10 33,399.10 33,388.17 33,391.25 735.0K
12:53 33,393.22 33,393.22 33,375.42 33,375.42 2,069.8K
12:54 33,375.14 33,377.11 33,375.14 33,375.14 1,623.3K
12:55 33,377.11 33,377.11 33,359.37 33,369.23 2,047.8K
12:56 33,359.66 33,369.86 33,359.66 33,369.86 799.4K
12:57 33,372.98 33,376.92 33,372.98 33,376.92 1,006.7K
12:58 33,376.92 33,380.86 33,376.92 33,380.86 541.6K
12:59 33,380.86 33,380.86 33,351.33 33,351.33 3,714.4K
13:00 33,347.39 33,352.41 33,343.45 33,352.41 1,580.8K
13:01 33,352.41 33,357.21 33,352.41 33,357.21 1,878.5K
13:02 33,359.18 33,365.09 33,359.18 33,363.73 740.4K
13:03 33,379.50 33,386.55 33,370.89 33,386.55 3,236.4K
13:04 33,379.38 33,386.27 33,373.19 33,386.27 1,652.3K
13:05 33,386.27 33,388.24 33,383.22 33,386.62 366.6K
13:06 33,388.59 33,388.59 33,386.62 33,386.62 330.2K
13:07 33,388.59 33,388.59 33,388.59 33,388.59 253.4K
13:08 33,388.59 33,388.59 33,386.62 33,388.59 768.4K
13:09 33,382.68 33,388.59 33,382.68 33,388.59 949.1K
13:10 33,393.49 33,397.21 33,386.91 33,386.91 1,202.0K
13:11 33,386.91 33,386.91 33,375.08 33,375.08 1,178.5K
13:12 33,370.00 33,375.91 33,370.00 33,375.91 304.5K
13:13 33,379.85 33,379.85 33,370.00 33,372.00 701.3K
13:14 33,365.99 33,367.96 33,347.97 33,347.97 791.6K
13:15 33,351.63 33,361.77 33,351.63 33,361.77 319.7K
13:16 33,390.12 33,392.99 33,383.13 33,383.13 548.7K
13:17 33,385.10 33,387.07 33,377.63 33,377.63 478.6K
13:18 33,388.38 33,388.38 33,364.42 33,373.09 810.1K
13:19 33,373.09 33,373.09 33,371.12 33,371.12 998.6K
13:20 33,369.15 33,377.34 33,369.15 33,377.34 550.5K
13:21 33,377.34 33,387.90 33,377.34 33,381.71 395.4K
13:22 33,389.02 33,389.02 33,381.11 33,381.11 849.1K
13:23 33,381.11 33,391.54 33,381.11 33,391.54 748.8K
13:24 33,388.49 33,394.40 33,388.49 33,392.43 1,583.3K
13:25 33,394.40 33,394.40 33,372.53 33,372.53 379.4K
13:26 33,376.47 33,381.81 33,376.47 33,381.81 382.0K
13:27 33,381.81 33,381.81 33,366.22 33,368.91 316.7K
13:28 33,369.99 33,369.99 33,361.54 33,361.54 527.4K
13:29 33,358.15 33,358.15 33,324.65 33,324.65 3,011.4K
13:30 33,314.62 33,314.62 33,294.84 33,294.84 3,452.1K
13:31 33,294.84 33,314.30 33,287.86 33,314.30 1,235.9K
13:32 33,324.15 33,337.05 33,322.18 33,337.05 592.5K
13:33 33,330.59 33,330.59 33,305.52 33,305.52 2,235.9K
13:34 33,297.64 33,297.64 33,291.73 33,296.88 1,673.9K
13:35 33,300.82 33,330.38 33,300.82 33,322.50 1,548.9K
13:36 33,314.61 33,314.61 33,294.91 33,304.76 2,345.4K
13:37 33,296.70 33,296.70 33,288.87 33,288.87 3,130.3K
13:38 33,291.69 33,301.53 33,291.69 33,301.53 518.7K
13:39 33,301.53 33,303.50 33,301.53 33,301.53 335.5K
13:40 33,302.42 33,303.50 33,302.42 33,303.50 446.3K
13:41 33,301.53 33,319.75 33,301.53 33,319.75 742.5K
13:42 33,319.75 33,324.50 33,315.81 33,322.53 811.3K
13:43 33,322.53 33,322.53 33,308.73 33,308.73 494.8K
13:44 33,297.80 33,297.80 33,285.21 33,292.08 1,055.2K
13:45 33,289.04 33,289.04 33,280.87 33,287.86 1,073.5K
13:46 33,283.92 33,283.92 33,251.87 33,251.87 2,197.3K
13:47 33,250.97 33,250.97 33,226.25 33,226.25 16,960.9K
13:48 33,226.25 33,235.21 33,226.25 33,235.21 2,881.2K
13:49 33,235.49 33,235.49 33,228.44 33,228.72 372.3K
13:50 33,220.84 33,230.76 33,219.76 33,230.76 1,807.4K
13:51 33,229.86 33,233.80 33,229.86 33,233.80 928.2K
13:52 33,231.23 33,232.12 33,227.10 33,232.12 1,081.8K
13:53 33,237.74 33,239.71 33,233.79 33,239.71 340.0K
13:54 33,239.71 33,241.68 33,238.86 33,238.86 341.9K
13:55 33,238.86 33,238.86 33,236.89 33,238.86 431.5K
13:56 33,241.08 33,241.08 33,235.17 33,235.17 625.0K
13:57 33,231.23 33,231.23 33,225.31 33,225.31 1,870.2K
13:58 33,223.34 33,225.09 33,222.27 33,223.12 3,805.6K
13:59 33,226.17 33,226.17 33,214.34 33,214.34 2,536.8K
14:00 33,222.22 33,236.17 33,218.44 33,236.17 1,767.8K
14:01 33,234.20 33,234.20 33,225.35 33,225.35 391.1K
14:02 33,231.63 33,233.60 33,231.63 33,233.60 441.1K
14:03 33,239.26 33,250.47 33,239.26 33,250.47 1,108.3K
14:04 33,250.47 33,250.47 33,249.90 33,249.90 788.6K
14:05 33,249.90 33,249.90 33,199.55 33,222.31 697.9K
14:06 33,222.31 33,222.31 33,212.46 33,212.46 617.3K
14:07 33,196.73 33,198.70 33,175.88 33,175.88 6,299.2K
14:08 33,176.96 33,196.96 33,176.96 33,196.96 4,697.1K
14:09 33,200.90 33,200.90 33,194.99 33,198.93 327.3K
14:10 33,198.93 33,204.84 33,189.97 33,189.97 403.2K
14:11 33,180.12 33,180.12 33,158.13 33,158.13 965.5K
14:12 33,160.10 33,173.90 33,160.10 33,173.90 953.6K
14:13 33,177.84 33,177.84 33,164.36 33,164.36 631.4K
14:14 33,158.45 33,158.45 33,141.38 33,141.38 1,134.0K
14:15 33,129.25 33,137.13 33,129.25 33,137.13 1,453.0K
14:16 33,134.08 33,145.96 33,134.08 33,145.96 339.4K
14:17 33,153.02 33,160.00 33,153.02 33,160.00 973.4K
14:18 33,163.95 33,163.95 33,151.27 33,151.27 1,093.0K
14:19 33,155.21 33,168.23 33,152.47 33,168.23 2,264.9K
14:20 33,167.34 33,169.31 33,167.34 33,169.31 893.6K
14:21 33,169.31 33,169.31 33,156.41 33,156.41 376.1K
14:22 33,156.41 33,167.67 33,156.41 33,167.67 342.4K
14:23 33,168.74 33,169.82 33,166.77 33,169.82 472.9K
14:24 33,174.46 33,188.45 33,166.58 33,188.45 620.3K
14:25 33,186.48 33,186.48 33,184.51 33,186.30 362.4K
14:26 33,184.33 33,186.30 33,156.74 33,156.74 1,607.2K
14:27 33,176.17 33,176.17 33,168.29 33,168.29 583.1K
14:28 33,175.53 33,234.97 33,175.53 33,234.97 1,061.5K
14:29 33,232.99 33,242.95 33,232.99 33,240.46 690.3K
14:30 33,238.49 33,250.31 33,223.28 33,223.28 791.2K
14:31 33,223.28 33,223.28 33,208.72 33,208.72 833.1K
14:32 33,210.69 33,215.44 33,210.24 33,210.24 310.9K
14:33 33,188.57 33,190.54 33,188.57 33,188.57 642.2K
14:34 33,188.55 33,188.55 33,175.72 33,181.63 630.5K
14:35 33,186.11 33,213.26 33,186.11 33,213.26 609.8K
14:36 33,222.58 33,222.61 33,220.61 33,222.61 679.0K
14:37 33,222.61 33,225.14 33,220.36 33,225.14 268.1K
14:38 33,244.33 33,244.33 33,244.33 33,244.33 363.5K
14:39 33,244.33 33,251.66 33,242.36 33,251.66 913.5K
14:40 33,263.49 33,263.49 33,257.58 33,261.52 2,190.9K
14:41 33,261.52 33,264.04 33,261.52 33,263.76 305.7K
14:42 33,261.79 33,266.99 33,261.79 33,266.99 501.2K
14:43 33,266.99 33,266.99 33,261.07 33,265.02 295.5K
14:44 33,265.02 33,265.02 33,243.86 33,243.86 269.6K
14:45 33,240.81 33,241.12 33,230.96 33,234.31 378.5K
14:46 33,236.29 33,237.70 33,229.82 33,229.82 384.2K
14:47 33,229.82 33,231.79 33,229.82 33,231.79 296.5K
14:48 33,231.79 33,247.56 33,231.79 33,236.00 501.2K
14:49 33,231.75 33,231.75 33,225.84 33,231.75 342.1K
14:50 33,235.69 33,239.63 33,235.69 33,238.52 496.0K
14:51 33,240.49 33,240.49 33,230.81 33,240.49 286.7K
14:52 33,242.19 33,242.19 33,230.54 33,241.85 989.4K
14:53 33,241.85 33,241.85 33,241.85 33,241.85 300.5K
14:54 33,235.94 33,240.77 33,230.02 33,239.70 546.3K
14:55 33,239.70 33,239.70 33,236.83 33,238.80 244.7K
14:56 33,239.15 33,240.22 33,239.15 33,239.15 314.5K
14:57 33,241.12 33,242.19 33,236.28 33,236.28 856.8K
14:58 33,236.28 33,242.19 33,236.28 33,241.12 1,026.6K
14:59 33,241.12 33,241.12 33,241.12 33,241.12 445.7K
15:00 33,241.12 33,241.12 33,241.12 33,241.12 330.6K
15:01 33,239.15 33,241.12 33,233.23 33,241.12 385.6K
15:02 33,235.20 33,236.10 33,235.20 33,236.10 276.3K
15:03 33,231.26 33,239.98 33,231.26 33,239.98 314.5K
15:04 33,236.04 33,238.91 33,234.97 33,238.91 473.3K
15:05 33,234.07 33,234.07 33,225.94 33,225.94 1,047.8K
15:06 33,226.18 33,227.02 33,226.18 33,227.02 397.9K
15:07 33,227.02 33,228.99 33,223.08 33,223.08 434.8K
15:08 33,227.02 33,227.02 33,223.08 33,223.08 315.5K
15:09 33,228.99 33,228.99 33,225.94 33,227.91 227.9K
15:10 33,227.91 33,230.96 33,227.91 33,230.96 480.2K
15:11 33,232.93 33,241.91 33,232.93 33,241.91 1,314.3K
15:12 33,240.19 33,240.19 33,233.20 33,237.15 714.0K
15:13 33,235.17 33,238.22 33,235.17 33,238.22 246.1K
15:14 33,240.19 33,240.19 33,240.19 33,240.19 259.0K
15:15 33,240.19 33,240.19 33,234.10 33,237.15 390.3K
15:16 33,238.00 33,241.05 33,235.14 33,235.14 261.7K
15:17 33,235.14 33,235.14 33,220.99 33,220.99 1,530.7K
15:18 33,220.99 33,226.90 33,220.99 33,223.86 1,382.3K
15:19 33,225.83 33,229.77 33,219.92 33,229.77 362.7K
15:20 33,228.87 33,232.82 33,228.87 33,232.82 272.7K
15:21 33,232.82 33,236.76 33,232.82 33,236.76 293.6K
15:22 33,236.76 33,236.76 33,236.76 33,236.76 612.6K
15:23 33,236.76 33,237.62 33,234.79 33,237.62 270.1K
15:24 33,237.62 33,237.62 33,237.62 33,237.62 372.7K
15:25 33,233.95 33,233.95 33,227.16 33,227.16 470.8K
15:26 33,227.16 33,233.07 33,227.16 33,231.10 712.1K
15:27 33,230.92 33,237.15 33,230.92 33,237.15 546.1K
15:28 33,229.26 33,233.20 33,229.26 33,233.20 1,159.0K
15:29 33,222.14 33,222.14 33,218.20 33,218.20 437.2K
15:30 33,216.23 33,224.11 33,209.24 33,224.11 1,267.0K
15:31 33,222.14 33,227.29 33,222.14 33,227.29 337.1K
15:32 33,229.26 33,249.34 33,196.28 33,249.34 964.3K
15:33 33,246.33 33,246.33 33,242.39 33,243.47 523.2K
15:34 33,247.41 33,248.49 33,247.41 33,248.49 252.0K
15:35 33,247.41 33,247.41 33,243.12 33,243.12 327.7K
15:36 33,243.12 33,243.12 33,243.12 33,243.12 321.3K
15:37 33,244.19 33,258.30 33,244.19 33,244.19 594.8K
15:38 33,244.19 33,269.00 33,244.19 33,269.00 519.2K
15:39 33,269.00 33,269.00 33,262.99 33,262.99 436.2K
15:40 33,261.02 33,278.76 33,261.02 33,278.76 2,024.6K
15:41 33,280.73 33,282.70 33,278.76 33,278.76 420.1K
15:42 33,278.76 33,278.76 33,272.81 33,272.81 308.2K
15:43 33,264.93 33,279.87 33,264.93 33,279.87 322.3K
15:44 33,281.84 33,281.84 33,275.93 33,281.84 335.3K
15:45 33,281.84 33,281.84 33,275.93 33,281.84 508.3K
15:46 33,281.84 33,281.84 33,279.87 33,281.84 243.8K
15:47 33,273.96 33,275.07 33,271.98 33,275.07 1,268.5K
15:48 33,275.07 33,280.13 33,274.22 33,279.83 1,112.4K
15:49 33,279.83 33,282.65 33,275.60 33,275.60 249.4K
15:50 33,277.32 33,286.34 33,275.35 33,286.34 516.0K
15:51 33,286.34 33,293.57 33,286.34 33,293.57 377.7K
15:52 33,293.57 33,301.45 33,293.57 33,301.45 1,225.9K
15:53 33,299.48 33,303.42 33,297.51 33,303.42 558.6K
15:54 33,303.42 33,303.42 33,295.54 33,295.54 570.0K
15:55 33,295.54 33,297.51 33,295.54 33,297.51 273.2K
15:56 33,296.61 33,296.61 33,292.94 33,294.91 341.9K
15:57 33,292.94 33,294.91 33,292.94 33,294.91 250.9K
15:58 33,296.61 33,296.90 33,272.94 33,280.82 791.2K
15:59 33,276.88 33,277.96 33,272.04 33,275.99 656.2K
16:00 33,275.99 33,275.99 33,266.13 33,266.13 659.8K
16:01 33,270.98 33,272.77 33,268.83 33,272.77 396.2K
16:02 33,273.66 33,278.50 33,272.59 33,272.59 376.8K
16:03 33,279.90 33,285.21 33,277.58 33,281.27 402.3K
16:04 33,283.24 33,283.24 33,277.33 33,277.33 342.4K
16:05 33,277.33 33,299.31 33,277.33 33,299.31 344.1K
16:06 33,301.28 33,301.28 33,301.28 33,301.28 287.1K
16:07 33,301.28 33,304.94 33,297.88 33,297.88 426.2K
16:08 33,297.88 33,319.56 33,297.88 33,319.56 3,516.6K
16:09 33,319.56 33,319.56 33,319.56 33,319.56 1,404.3K
16:10 33,317.59 33,319.56 33,317.59 33,318.80 400.0K
16:11 33,318.80 33,326.68 33,318.80 33,324.71 734.6K
16:12 33,322.74 33,324.71 33,322.74 33,324.71 246.7K
16:13 33,326.68 33,330.63 33,326.68 33,330.63 303.6K
16:14 33,324.71 33,328.40 33,324.28 33,326.25 468.7K
16:15 33,332.16 33,332.16 33,326.86 33,326.86 892.3K
16:16 33,328.83 33,328.83 33,328.83 33,328.83 273.6K
16:17 33,328.83 33,334.74 33,328.83 33,329.94 577.4K
16:18 33,331.91 33,333.88 33,327.97 33,333.88 498.8K
16:19 33,333.88 33,334.74 33,333.88 33,334.74 256.1K
16:20 33,317.00 33,330.80 33,317.00 33,330.80 1,347.4K
16:21 33,330.80 33,336.89 33,330.80 33,336.89 281.8K
16:22 33,336.89 33,336.89 33,325.07 33,325.07 332.8K
16:23 33,334.92 33,334.92 33,332.95 33,334.92 245.9K
16:24 33,332.95 33,338.86 33,332.95 33,338.86 459.5K
16:25 33,355.88 33,358.93 33,353.91 33,358.93 864.4K
16:26 33,365.98 33,367.06 33,365.98 33,367.06 1,143.1K
16:27 33,367.06 33,369.03 33,365.09 33,369.03 513.7K
16:28 33,371.00 33,371.00 33,355.23 33,371.00 778.9K
16:29 33,368.18 33,371.00 33,368.18 33,371.00 386.3K
16:30 33,371.00 33,378.53 33,371.00 33,378.53 562.1K
16:31 33,374.59 33,374.59 33,360.79 33,366.70 469.2K
16:32 33,356.85 33,356.85 33,354.03 33,354.03 597.8K
16:33 33,354.03 33,371.77 33,354.03 33,367.82 1,537.2K
16:34 33,361.91 33,363.88 33,356.83 33,361.91 310.7K
16:35 33,361.91 33,377.68 33,359.94 33,377.68 1,100.3K
16:36 33,374.87 33,378.81 33,374.87 33,378.81 294.9K
16:37 33,378.81 33,378.81 33,378.81 33,378.81 389.0K
16:38 33,382.04 33,385.27 33,382.04 33,384.19 391.9K
16:39 33,386.16 33,386.16 33,366.45 33,366.45 3,970.9K
16:40 33,362.51 33,367.35 33,355.52 33,355.52 490.1K
16:41 33,355.52 33,366.50 33,355.52 33,363.41 296.3K
16:42 33,363.41 33,370.39 33,363.41 33,368.42 482.4K
16:43 33,370.39 33,370.39 33,363.34 33,367.28 380.2K
16:44 33,361.37 33,371.47 33,360.48 33,369.50 351.8K
16:45 33,362.51 33,372.37 33,350.69 33,350.69 5,013.8K
16:46 33,351.76 33,361.62 33,351.76 33,361.62 342.9K
16:47 33,360.77 33,360.77 33,352.88 33,352.88 333.4K
16:48 33,361.66 33,362.74 33,360.77 33,360.77 287.7K
16:49 33,360.20 33,362.17 33,360.20 33,362.17 448.5K
16:50 33,362.17 33,362.17 33,346.40 33,357.15 572.3K
16:51 33,363.07 33,364.14 33,362.17 33,364.14 249.7K
16:52 33,360.20 33,362.17 33,360.20 33,360.45 269.8K
16:53 33,360.45 33,362.42 33,360.45 33,360.45 341.7K
16:54 33,353.40 33,353.40 33,347.49 33,353.40 515.2K
16:55 33,374.73 33,375.63 33,373.66 33,374.37 336.3K
16:56 33,381.42 33,383.58 33,380.53 33,383.58 307.9K
16:57 33,383.92 33,386.96 33,383.92 33,386.96 253.5K
16:58 33,383.02 33,386.07 33,377.11 33,386.07 343.4K
16:59 33,388.04 33,388.04 33,347.83 33,352.91 653.9K
17:00 33,348.97 33,348.97 33,333.21 33,337.15 896.9K
17:01 33,345.03 33,345.03 33,308.66 33,308.66 711.1K
17:02 33,314.57 33,314.57 33,293.77 33,293.77 531.6K
17:03 33,312.06 33,315.11 33,312.06 33,315.11 453.1K
17:04 33,315.11 33,316.18 33,313.14 33,316.18 357.0K
17:05 33,315.33 33,323.52 33,315.33 33,323.52 278.8K
17:06 33,323.52 33,323.52 33,323.52 33,323.52 2,156.7K
17:07 33,322.44 33,347.17 33,322.44 33,347.17 4,411.5K
17:08 33,349.14 33,349.14 33,349.14 33,349.14 453.8K
17:09 33,349.14 33,349.14 33,346.09 33,347.17 720.2K
17:10 33,347.17 33,350.86 33,347.17 33,350.86 486.4K
17:11 33,348.89 33,350.86 33,348.89 33,350.86 311.2K
17:12 33,350.86 33,350.86 33,350.86 33,350.86 280.5K
17:13 33,350.86 33,350.86 33,350.86 33,350.86 235.5K
17:14 33,350.86 33,350.86 33,342.73 33,342.73 303.6K
17:15 33,350.86 33,350.86 33,348.89 33,348.89 330.2K
17:16 33,350.86 33,366.62 33,350.86 33,366.62 443.6K
17:17 33,362.68 33,366.62 33,362.68 33,366.62 312.3K
17:18 33,366.62 33,366.62 33,366.62 33,366.62 393.5K
17:19 33,364.65 33,366.62 33,364.65 33,366.62 1,224.6K
17:20 33,366.62 33,368.59 33,366.62 33,368.59 721.7K
17:21 33,368.59 33,368.59 33,361.54 33,361.54 708.8K
17:22 33,335.92 33,337.89 33,335.92 33,337.89 1,258.6K
17:23 33,337.89 33,345.23 33,337.89 33,345.23 326.8K
17:24 33,341.29 33,345.23 33,341.29 33,344.15 708.7K
17:25 33,345.23 33,345.23 33,344.37 33,344.37 315.0K
17:26 33,344.37 33,344.37 33,344.37 33,344.37 363.6K
17:27 33,342.40 33,349.45 33,342.40 33,348.59 482.3K
17:28 33,350.56 33,353.14 33,349.20 33,353.14 439.4K
17:29 33,346.09 33,349.31 33,346.09 33,349.31 258.1K
17:30 33,350.39 33,350.39 33,346.45 33,346.45 422.4K
17:31 33,349.31 33,350.39 33,349.31 33,350.39 273.5K
17:32 33,350.39 33,350.39 33,350.39 33,350.39 252.7K
17:33 33,348.42 33,350.39 33,346.45 33,346.45 564.5K
17:34 33,340.54 33,340.54 33,337.49 33,339.18 293.7K
17:35 33,341.14 33,344.18 33,321.60 33,344.18 680.9K
17:36 33,346.16 33,346.16 33,346.16 33,346.16 418.9K
17:37 33,346.16 33,363.88 33,342.72 33,363.88 968.0K
17:38 33,356.83 33,356.83 33,344.99 33,344.99 643.1K
17:39 33,344.99 33,355.16 33,341.05 33,355.16 356.8K
17:40 33,355.16 33,359.10 33,355.16 33,359.10 252.5K
17:41 33,357.13 33,359.10 33,355.16 33,355.16 260.0K
17:42 33,359.10 33,359.10 33,359.10 33,359.10 250.1K
17:43 33,357.13 33,359.10 33,357.13 33,359.10 398.1K
17:44 33,359.10 33,359.10 33,357.13 33,359.10 652.2K
17:45 33,357.13 33,359.10 33,357.13 33,359.10 298.2K
17:46 33,359.10 33,363.04 33,359.10 33,363.04 245.7K
17:47 33,363.04 33,363.90 33,349.79 33,349.79 496.9K
17:48 33,349.79 33,361.63 33,349.79 33,356.25 626.9K
17:49 33,356.25 33,370.35 33,356.25 33,370.35 375.7K
17:50 33,363.30 33,363.30 33,361.33 33,361.33 359.9K
17:51 33,363.30 33,370.64 33,363.30 33,370.64 396.6K
17:52 33,370.64 33,372.97 33,370.64 33,372.97 423.9K
17:53 33,373.86 33,373.86 33,359.88 33,359.88 596.1K
17:54 33,372.79 33,373.86 33,372.79 33,373.86 308.3K
17:55 33,397.17 33,397.17 33,397.17 33,397.17 303.8K
17:56 33,392.05 33,396.60 33,392.05 33,396.60 494.1K
17:57 33,396.60 33,396.60 33,381.42 33,381.42 307.3K
17:58 33,382.49 33,382.49 33,382.49 33,382.49 522.7K
17:59 33,382.49 33,382.49 33,368.39 33,368.39 307.7K
18:00 33,357.63 33,357.63 33,357.63 33,357.63 297.6K
18:01 33,355.66 33,355.66 33,353.08 33,353.65 405.8K
18:02 33,355.62 33,362.67 33,355.62 33,358.73 1,458.1K
18:03 33,358.73 33,360.80 33,354.79 33,360.80 268.5K
18:04 33,360.80 33,361.66 33,358.83 33,358.83 357.0K
18:05 33,358.83 33,366.71 33,358.83 33,366.71 1,043.2K
18:06 33,366.71 33,375.32 33,366.71 33,375.32 1,676.5K
18:07 33,375.32 33,376.18 33,375.10 33,376.18 260.4K
18:08 33,374.24 33,375.14 33,374.24 33,375.14 392.9K
18:09 33,377.07 33,377.07 33,370.20 33,370.20 394.5K
18:10 33,370.20 33,370.20 33,351.20 33,351.20 499.2K
18:11 33,351.20 33,352.27 33,351.20 33,352.27 169.9K
18:12 33,352.27 33,352.27 33,352.27 33,352.27 207.8K
18:13 33,366.38 33,366.38 33,359.61 33,359.61 25.0K
18:14 33,359.61 33,359.61 33,355.67 33,355.67 20.8K
18:15 33,355.67 33,356.17 33,330.54 33,330.54 435.2K
18:16 33,332.51 33,332.51 33,330.54 33,330.54 389.2K
18:17 33,332.51 33,332.51 33,330.54 33,332.51 156.7K
18:18 33,332.51 33,332.51 33,330.54 33,332.51 73.0K
18:19 33,332.51 33,332.51 33,324.62 33,324.62 2,351.3K
18:20 33,328.57 33,341.83 33,328.57 33,339.86 176.5K
18:21 33,339.86 33,339.86 33,337.89 33,339.86 90.0K
18:22 33,339.86 33,339.86 33,335.92 33,335.92 105.1K
18:23 33,335.92 33,339.86 33,335.92 33,339.86 28.8K
18:24 33,339.86 33,339.86 33,335.92 33,335.92 92.3K
18:25 33,312.37 33,312.37 33,305.32 33,305.32 284.0K
18:26 33,312.37 33,314.95 33,312.37 33,314.95 11.2K
18:27 33,314.95 33,314.95 33,308.19 33,308.19 52.7K
18:28 33,314.10 33,314.10 33,312.13 33,312.99 98.8K
18:29 33,313.27 33,316.32 33,311.77 33,311.77 156.2K
18:30 33,304.72 33,304.72 33,302.57 33,302.57 85.7K
18:31 33,302.57 33,305.14 33,302.57 33,302.57 25.6K
18:32 33,302.57 33,302.57 33,302.57 33,302.57 1.1K
18:33 33,302.57 33,302.57 33,301.71 33,301.71 18.4K
18:34 33,301.71 33,301.71 33,301.71 33,301.71 6.9K
18:35 33,301.71 33,309.15 33,301.71 33,309.15 271.4K
18:36 33,313.09 33,313.09 33,292.21 33,292.21 234.7K
18:37 33,294.18 33,302.07 33,294.18 33,302.07 117.7K
18:38 33,302.07 33,308.08 33,302.07 33,306.54 249.8K
18:39 33,306.54 33,316.22 33,306.54 33,315.37 32.1K
18:40 33,315.37 33,315.37 33,315.37 33,315.37 0.0K
18:51 33,329.86 33,329.86 33,329.86 33,329.86 8,900.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし