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 33,329.86 33,331.84 33,329.86 33,331.84 540.6K
09:51 33,331.84 33,331.84 33,327.89 33,327.89 242.6K
09:52 33,327.89 33,329.86 33,327.89 33,329.86 34.7K
09:53 33,323.95 33,323.95 33,323.95 33,323.95 76.2K
09:54 33,323.95 33,323.95 33,321.98 33,321.98 131.6K
09:55 33,318.04 33,323.95 33,318.04 33,323.95 187.0K
09:56 33,318.04 33,323.95 33,318.04 33,323.95 374.0K
09:57 33,323.95 33,323.95 33,323.95 33,323.95 13.9K
09:58 33,323.95 33,323.95 33,323.95 33,323.95 6.9K
09:59 33,323.95 33,329.86 33,323.95 33,323.95 34.6K
10:00 33,323.95 33,404.42 33,323.95 33,397.93 1,377.9K
10:01 33,416.48 33,434.99 33,407.61 33,434.99 1,307.8K
10:02 33,423.46 33,440.19 33,423.46 33,439.04 718.8K
10:03 33,444.19 33,456.30 33,420.20 33,456.30 269.4K
10:04 33,450.38 33,450.38 33,419.35 33,426.37 868.1K
10:05 33,436.12 33,438.09 33,422.33 33,423.18 1,721.3K
10:06 33,423.18 33,493.70 33,423.18 33,444.34 765.7K
10:07 33,442.37 33,489.23 33,442.37 33,489.23 863.5K
10:08 33,489.23 33,518.81 33,489.23 33,507.99 3,896.9K
10:09 33,500.11 33,518.11 33,500.11 33,517.04 4,686.4K
10:10 33,503.49 33,513.30 33,484.32 33,484.32 877.4K
10:11 33,449.72 33,449.72 33,442.69 33,442.69 195.3K
10:12 33,448.60 33,448.60 33,444.66 33,446.33 463.6K
10:13 33,446.33 33,446.33 33,426.63 33,426.91 4,635.3K
10:14 33,431.71 33,441.88 33,418.23 33,418.23 2,487.4K
10:15 33,426.11 33,426.11 33,422.73 33,424.70 210.9K
10:16 33,424.70 33,424.70 33,418.79 33,418.79 394.1K
10:17 33,420.76 33,420.76 33,406.11 33,406.11 1,027.3K
10:18 33,410.91 33,410.91 33,404.99 33,404.99 395.8K
10:19 33,405.28 33,407.25 33,404.99 33,404.99 2,850.1K
10:20 33,407.25 33,407.25 33,407.25 33,407.25 698.9K
10:21 33,407.25 33,407.25 33,372.41 33,372.41 1,053.4K
10:22 33,372.41 33,372.41 33,366.21 33,366.21 1,297.8K
10:23 33,375.24 33,378.90 33,375.24 33,377.76 1,681.1K
10:24 33,382.61 33,382.61 33,375.28 33,376.70 1,090.5K
10:25 33,375.28 33,379.29 33,375.28 33,379.29 470.8K
10:26 33,366.05 33,378.76 33,364.08 33,378.76 293.5K
10:27 33,378.76 33,382.70 33,378.76 33,379.90 378.0K
10:28 33,377.93 33,377.93 33,360.74 33,360.74 1,639.2K
10:29 33,358.77 33,373.45 33,358.77 33,373.45 144.8K
10:30 33,346.38 33,362.89 33,341.73 33,362.89 2,757.5K
10:31 33,362.89 33,366.83 33,362.89 33,362.89 348.8K
10:32 33,362.89 33,366.83 33,359.34 33,359.34 82.6K
10:33 33,357.37 33,357.37 33,357.37 33,357.37 1,961.1K
10:34 33,359.34 33,362.96 33,355.91 33,362.96 176.7K
10:35 33,362.96 33,410.54 33,362.96 33,410.54 1,355.2K
10:36 33,407.70 33,407.70 33,401.69 33,401.69 73.5K
10:37 33,405.63 33,411.66 33,384.59 33,384.59 6,642.5K
10:38 33,376.69 33,397.29 33,376.69 33,397.29 1,786.2K
10:39 33,395.32 33,395.32 33,378.66 33,378.66 271.1K
10:40 33,381.77 33,382.62 33,380.65 33,380.65 2,849.9K
10:41 33,380.65 33,401.81 33,380.65 33,401.81 926.0K
10:42 33,387.71 33,391.95 33,387.71 33,391.95 355.3K
10:43 33,391.95 33,391.95 33,389.98 33,389.98 408.1K
10:44 33,404.09 33,404.09 33,382.93 33,383.77 522.6K
10:45 33,393.62 33,414.78 33,393.62 33,395.89 951.9K
10:46 33,410.00 33,415.91 33,408.87 33,408.87 983.6K
10:47 33,397.87 33,401.81 33,397.87 33,400.67 434.9K
10:48 33,389.98 33,398.70 33,389.98 33,390.82 3,848.3K
10:49 33,390.82 33,393.92 33,390.82 33,393.92 286.5K
10:50 33,391.95 33,405.58 33,391.95 33,405.58 197.7K
10:51 33,407.55 33,407.55 33,404.72 33,404.72 58.3K
10:52 33,406.69 33,406.69 33,400.78 33,400.78 128.0K
10:53 33,399.64 33,401.61 33,399.64 33,400.78 161.4K
10:54 33,402.75 33,450.04 33,402.75 33,450.04 28,600.6K
10:55 33,448.07 33,450.33 33,448.07 33,450.33 1,004.9K
10:56 33,430.62 33,430.62 33,428.36 33,428.36 1,573.7K
10:57 33,426.39 33,432.03 33,426.39 33,432.03 190.8K
10:58 33,431.48 33,433.63 33,431.48 33,433.63 524.0K
10:59 33,433.63 33,433.63 33,431.66 33,432.49 373.3K
11:00 33,426.58 33,430.52 33,412.45 33,412.45 411.2K
11:01 33,413.31 33,424.58 33,413.31 33,424.58 662.2K
11:02 33,424.58 33,426.55 33,418.67 33,424.59 67.3K
11:03 33,410.48 33,425.42 33,409.34 33,425.42 203.0K
11:04 33,423.45 33,425.16 33,422.34 33,425.16 263.7K
11:05 33,423.19 33,423.19 33,421.21 33,421.21 145.2K
11:06 33,451.33 33,459.22 33,451.33 33,459.22 300.7K
11:07 33,461.19 33,463.16 33,459.22 33,463.16 615.6K
11:08 33,461.19 33,463.16 33,461.19 33,463.16 121.0K
11:09 33,463.16 33,478.36 33,463.16 33,478.36 461.0K
11:10 33,480.33 33,484.84 33,480.33 33,482.86 306.0K
11:11 33,486.81 33,487.66 33,485.69 33,485.69 299.8K
11:12 33,483.72 33,499.49 33,483.72 33,493.22 1,430.6K
11:13 33,470.45 33,470.45 33,454.69 33,460.60 1,035.8K
11:14 33,467.65 33,467.65 33,460.60 33,460.60 474.5K
11:15 33,463.43 33,470.48 33,461.46 33,470.48 151.2K
11:16 33,470.48 33,470.48 33,461.46 33,461.46 59.4K
11:17 33,461.46 33,461.46 33,459.49 33,461.46 202.4K
11:18 33,461.46 33,465.40 33,447.35 33,447.35 1,151.8K
11:19 33,458.67 33,458.67 33,454.63 33,458.57 1,665.1K
11:20 33,462.51 33,462.51 33,460.54 33,460.54 245.8K
11:21 33,462.51 33,469.85 33,462.51 33,469.85 1,511.1K
11:22 33,469.85 33,489.39 33,463.94 33,489.39 623.5K
11:23 33,491.36 33,491.36 33,489.39 33,489.39 1,193.7K
11:24 33,491.36 33,494.31 33,489.11 33,494.31 641.4K
11:25 33,494.31 33,494.31 33,492.34 33,492.34 939.4K
11:26 33,490.37 33,490.37 33,427.18 33,433.83 11,435.6K
11:27 33,434.11 33,438.05 33,421.12 33,421.12 584.6K
11:28 33,423.09 33,427.38 33,415.56 33,425.41 1,516.0K
11:29 33,425.41 33,428.64 33,422.72 33,428.64 1,022.2K
11:30 33,428.64 33,436.52 33,424.70 33,424.70 464.4K
11:31 33,424.70 33,424.70 33,401.08 33,401.08 1,398.9K
11:32 33,401.08 33,403.05 33,401.08 33,403.05 140.5K
11:33 33,399.11 33,399.11 33,375.08 33,375.08 100.2K
11:34 33,375.08 33,377.05 33,357.69 33,357.69 65.2K
11:35 33,361.63 33,361.63 33,347.84 33,347.84 373.6K
11:36 33,347.84 33,355.15 33,347.84 33,351.21 44.7K
11:37 33,351.21 33,352.07 33,348.13 33,350.20 364.8K
11:38 33,346.26 33,356.11 33,346.26 33,354.14 269.9K
11:39 33,354.14 33,355.26 33,344.19 33,353.28 772.1K
11:40 33,353.28 33,353.28 33,349.85 33,349.85 105.9K
11:41 33,349.57 33,349.57 33,334.34 33,334.34 1,001.9K
11:42 33,334.34 33,336.31 33,334.34 33,336.31 234.0K
11:43 33,336.31 33,336.31 33,334.34 33,336.31 255.9K
11:44 33,334.34 33,334.34 33,311.22 33,311.22 404.7K
11:45 33,311.50 33,311.50 33,303.33 33,305.30 1,178.2K
11:46 33,305.30 33,312.64 33,305.30 33,310.67 372.6K
11:47 33,308.41 33,308.41 33,303.31 33,303.31 3,184.7K
11:48 33,303.31 33,303.31 33,303.31 33,303.31 1.7K
11:49 33,303.31 33,305.28 33,303.31 33,304.15 39.1K
11:50 33,302.17 33,309.29 33,302.17 33,309.29 281.8K
11:51 33,307.58 33,309.56 33,307.02 33,307.02 617.5K
11:52 33,276.18 33,277.30 33,275.33 33,277.30 2,754.4K
11:53 33,277.30 33,279.57 33,277.30 33,279.57 66.3K
11:54 33,277.60 33,277.60 33,259.81 33,259.81 436.3K
11:55 33,259.81 33,264.36 33,259.81 33,262.38 187.3K
11:56 33,262.38 33,271.41 33,262.38 33,271.41 556.6K
11:57 33,271.41 33,271.41 33,255.51 33,255.51 268.5K
11:58 33,255.51 33,256.08 33,254.11 33,256.08 125.0K
11:59 33,256.08 33,256.37 33,256.08 33,256.37 1,430.3K
12:00 33,256.65 33,263.39 33,246.49 33,263.39 1,094.3K
12:01 33,270.44 33,273.84 33,269.90 33,273.84 1,749.3K
12:02 33,277.49 33,281.54 33,277.49 33,281.54 674.1K
12:03 33,281.54 33,281.54 33,271.68 33,277.59 310.2K
12:04 33,277.59 33,279.56 33,273.65 33,273.65 1,271.4K
12:05 33,273.37 33,276.74 33,272.51 33,276.74 55.7K
12:06 33,283.79 33,290.42 33,283.79 33,290.42 184.9K
12:07 33,288.72 33,295.77 33,288.72 33,293.80 129.9K
12:08 33,293.80 33,293.80 33,293.80 33,293.80 315.4K
12:09 33,287.95 33,299.95 33,287.95 33,299.95 382.0K
12:10 33,299.95 33,307.51 33,299.95 33,300.46 204.0K
12:11 33,300.46 33,300.46 33,298.51 33,298.51 389.9K
12:12 33,292.60 33,296.82 33,292.60 33,296.82 76.2K
12:13 33,296.82 33,296.82 33,290.91 33,290.91 504.4K
12:14 33,278.78 33,285.83 33,278.78 33,285.83 377.0K
12:15 33,283.68 33,283.68 33,279.74 33,279.74 49.2K
12:16 33,279.45 33,281.42 33,276.41 33,276.41 798.9K
12:17 33,276.41 33,276.41 33,270.49 33,270.49 570.1K
12:18 33,272.47 33,272.47 33,270.49 33,271.61 176.9K
12:19 33,271.61 33,271.61 33,269.64 33,271.61 386.6K
12:20 33,269.64 33,271.61 33,269.64 33,271.61 1,214.3K
12:21 33,269.64 33,269.64 33,265.42 33,265.42 234.9K
12:22 33,270.21 33,270.21 33,252.16 33,252.16 215.1K
12:23 33,254.14 33,254.14 33,249.00 33,250.97 46.0K
12:24 33,257.74 33,257.74 33,257.74 33,257.74 114.9K
12:25 33,259.44 33,259.44 33,259.44 33,259.44 274.8K
12:26 33,256.62 33,263.38 33,256.33 33,256.33 186.0K
12:27 33,254.36 33,275.52 33,252.39 33,275.52 205.4K
12:28 33,269.76 33,269.76 33,267.79 33,268.65 1,628.3K
12:29 33,240.47 33,240.47 33,238.77 33,238.77 238.9K
12:30 33,238.77 33,242.71 33,238.77 33,242.71 13.8K
12:31 33,242.71 33,242.71 33,235.89 33,235.89 291.8K
12:32 33,235.03 33,237.00 33,235.03 33,237.00 98.4K
12:33 33,251.11 33,251.11 33,249.14 33,249.14 53.4K
12:34 33,251.71 33,255.65 33,251.71 33,255.65 136.3K
12:35 33,255.09 33,262.97 33,255.09 33,262.97 228.1K
12:36 33,270.02 33,270.87 33,269.45 33,270.87 270.5K
12:37 33,270.87 33,270.87 33,261.53 33,261.53 30.1K
12:38 33,265.84 33,265.84 33,263.87 33,263.87 169.0K
12:39 33,262.79 33,262.79 33,262.79 33,262.79 58.5K
12:40 33,262.79 33,264.76 33,262.79 33,264.76 82.9K
12:41 33,270.67 33,270.67 33,261.68 33,265.62 794.8K
12:42 33,265.62 33,265.62 33,259.71 33,259.71 55.2K
12:43 33,259.71 33,263.65 33,259.71 33,263.65 207.2K
12:44 33,265.62 33,266.22 33,261.42 33,266.22 29.1K
12:45 33,266.22 33,275.89 33,266.22 33,275.89 980.0K
12:46 33,259.81 33,275.33 33,259.81 33,275.33 2,251.1K
12:47 33,281.24 33,309.01 33,281.24 33,309.01 4,071.7K
12:48 33,307.04 33,307.04 33,296.48 33,297.05 1,787.2K
12:49 33,297.05 33,297.05 33,288.33 33,289.41 403.7K
12:50 33,289.41 33,289.41 33,287.44 33,287.44 162.0K
12:51 33,287.44 33,287.72 33,287.44 33,287.72 220.6K
12:52 33,281.81 33,293.73 33,281.81 33,293.73 363.8K
12:53 33,293.73 33,295.45 33,291.51 33,291.51 331.7K
12:54 33,289.54 33,299.39 33,289.54 33,299.39 530.1K
12:55 33,299.39 33,301.36 33,299.39 33,301.36 40.7K
12:56 33,302.25 33,302.25 33,294.37 33,298.31 696.3K
12:57 33,298.31 33,298.31 33,297.45 33,297.45 24.0K
12:58 33,297.45 33,297.45 33,287.60 33,287.60 105.5K
12:59 33,287.60 33,290.43 33,287.60 33,290.43 95.0K
13:00 33,290.43 33,296.05 33,290.14 33,296.05 66.1K
13:01 33,296.05 33,296.31 33,288.42 33,296.31 51.4K
13:02 33,296.31 33,302.57 33,296.31 33,302.57 28.1K
13:03 33,306.51 33,306.51 33,299.14 33,299.14 211.2K
13:04 33,298.85 33,306.74 33,298.57 33,298.57 284.7K
13:05 33,298.85 33,310.68 33,298.85 33,304.76 707.6K
13:06 33,300.82 33,300.82 33,288.69 33,288.69 385.7K
13:07 33,302.79 33,302.79 33,298.85 33,302.79 137.0K
13:08 33,304.76 33,306.74 33,299.68 33,305.60 224.3K
13:09 33,305.60 33,307.57 33,305.60 33,307.57 148.4K
13:10 33,305.60 33,305.60 33,301.65 33,301.65 227.1K
13:11 33,301.65 33,301.65 33,294.92 33,294.92 136.9K
13:12 33,294.92 33,294.92 33,284.46 33,284.46 1,169.2K
13:13 33,284.46 33,285.03 33,284.46 33,285.03 14.3K
13:14 33,290.94 33,290.94 33,283.06 33,283.06 55.3K
13:15 33,283.34 33,286.78 33,283.34 33,286.78 2.6K
13:16 33,286.78 33,290.72 33,286.78 33,290.72 451.0K
13:17 33,290.72 33,290.72 33,290.72 33,290.72 203.8K
13:18 33,290.72 33,292.69 33,290.72 33,292.69 19.3K
13:19 33,290.72 33,297.77 33,283.98 33,285.95 1,053.2K
13:20 33,285.95 33,289.77 33,283.98 33,289.77 209.2K
13:21 33,289.77 33,289.77 33,288.92 33,288.92 2.7K
13:22 33,292.86 33,292.86 33,292.86 33,292.86 338.6K
13:23 33,287.13 33,287.13 33,279.24 33,285.16 232.7K
13:24 33,285.16 33,297.04 33,285.16 33,297.04 1,151.8K
13:25 33,293.10 33,299.01 33,291.96 33,291.96 206.1K
13:26 33,295.39 33,295.39 33,291.45 33,292.53 304.1K
13:27 33,278.60 33,278.60 33,275.77 33,275.77 431.8K
13:28 33,275.77 33,275.77 33,259.54 33,259.54 1,561.3K
13:29 33,255.60 33,268.95 33,255.60 33,268.95 48.6K
13:30 33,268.95 33,268.95 33,265.01 33,265.01 117.4K
13:31 33,265.01 33,265.01 33,257.96 33,257.96 23.0K
13:32 33,257.96 33,257.96 33,248.51 33,250.49 140.7K
13:33 33,250.49 33,257.54 33,250.49 33,257.54 62.5K
13:34 33,257.54 33,257.54 33,255.57 33,255.57 172.7K
13:35 33,255.57 33,256.17 33,255.57 33,256.17 537.2K
13:36 33,256.17 33,258.14 33,256.17 33,258.14 132.8K
13:37 33,258.14 33,258.14 33,252.23 33,254.20 1,671.0K
13:38 33,251.06 33,254.48 33,246.76 33,254.48 656.3K
13:39 33,254.48 33,259.54 33,254.48 33,257.57 218.1K
13:40 33,247.62 33,248.76 33,244.63 33,244.63 103.0K
13:41 33,244.63 33,244.63 33,242.48 33,244.45 320.8K
13:42 33,244.45 33,244.45 33,230.35 33,230.35 132.1K
13:43 33,228.38 33,228.66 33,226.41 33,228.66 162.0K
13:44 33,228.66 33,230.63 33,217.01 33,217.01 106.3K
13:45 33,217.01 33,220.95 33,217.01 33,218.98 117.4K
13:46 33,233.09 33,235.06 33,220.95 33,220.95 19.3K
13:47 33,220.95 33,226.61 33,220.70 33,226.61 656.8K
13:48 33,222.67 33,253.37 33,222.67 33,248.29 7,008.2K
13:49 33,248.29 33,248.29 33,240.40 33,248.29 145.3K
13:50 33,248.29 33,248.29 33,240.40 33,240.40 36.5K
13:51 33,240.40 33,240.40 33,232.52 33,238.43 87.8K
13:52 33,229.95 33,235.86 33,229.95 33,235.86 43.3K
13:53 33,229.95 33,229.95 33,229.95 33,229.95 20.7K
13:54 33,229.95 33,243.67 33,229.95 33,239.73 333.3K
13:55 33,239.73 33,239.73 33,228.55 33,230.52 75.0K
13:56 33,224.33 33,230.24 33,224.33 33,230.24 217.9K
13:57 33,230.24 33,234.18 33,230.24 33,234.08 982.6K
13:58 33,234.08 33,234.08 33,232.11 33,234.08 262.7K
13:59 33,229.00 33,229.00 33,225.24 33,225.24 189.3K
14:00 33,231.15 33,245.26 33,231.15 33,239.35 21.6K
14:01 33,239.35 33,239.35 33,233.97 33,233.97 19.4K
14:02 33,233.97 33,233.97 33,232.55 33,232.55 0.4K
14:03 33,238.46 33,238.46 33,237.63 33,237.63 22.9K
14:04 33,233.67 33,233.67 33,229.73 33,229.73 141.5K
14:05 33,229.73 33,233.67 33,229.73 33,231.70 60.6K
14:06 33,229.73 33,245.50 33,229.73 33,234.50 548.8K
14:07 33,234.50 33,246.51 33,234.50 33,246.51 290.6K
14:08 33,244.54 33,248.48 33,244.54 33,248.48 114.7K
14:09 33,246.51 33,250.45 33,246.51 33,250.45 353.1K
14:10 33,248.48 33,248.48 33,246.51 33,246.51 502.9K
14:11 33,242.01 33,245.13 33,234.13 33,245.13 1,735.5K
14:12 33,245.13 33,245.13 33,239.21 33,239.78 60.5K
14:13 33,239.78 33,245.69 33,239.78 33,245.69 1,782.0K
14:14 33,251.07 33,256.98 33,251.07 33,256.98 832.9K
14:15 33,258.95 33,265.82 33,258.95 33,265.82 493.5K
14:16 33,266.39 33,266.39 33,262.72 33,262.72 496.6K
14:17 33,264.42 33,267.65 33,264.42 33,267.65 166.5K
14:18 33,267.65 33,267.65 33,257.79 33,257.79 737.4K
14:19 33,259.76 33,259.76 33,245.94 33,245.94 62.4K
14:20 33,243.97 33,243.97 33,237.10 33,237.10 14.6K
14:21 33,237.10 33,253.18 33,237.10 33,253.18 100.2K
14:22 33,253.18 33,260.05 33,253.18 33,260.05 75.0K
14:23 33,253.18 33,258.00 33,252.08 33,252.08 2,156.2K
14:24 33,259.98 33,299.48 33,258.58 33,299.48 2,609.6K
14:25 33,301.18 33,301.18 33,278.06 33,278.06 1,896.2K
14:26 33,274.38 33,275.52 33,274.38 33,274.67 1,308.6K
14:27 33,278.34 33,313.92 33,278.34 33,313.92 3,895.9K
14:28 33,328.59 33,337.91 33,323.44 33,323.44 2,176.8K
14:29 33,329.10 33,329.10 33,296.00 33,296.00 974.7K
14:30 33,292.88 33,336.45 33,292.88 33,336.45 2,264.5K
14:31 33,314.72 33,332.40 33,293.28 33,332.40 1,529.3K
14:32 33,335.84 33,351.42 33,335.84 33,351.42 1,620.4K
14:33 33,338.38 33,339.80 33,329.63 33,329.63 1,062.5K
14:34 33,344.89 33,345.61 33,325.53 33,325.53 773.4K
14:35 33,307.17 33,307.17 33,292.79 33,303.88 747.2K
14:36 33,303.88 33,319.13 33,303.88 33,314.60 514.1K
14:37 33,314.60 33,314.60 33,292.07 33,292.07 491.2K
14:38 33,288.97 33,295.08 33,288.97 33,295.08 215.7K
14:39 33,294.23 33,300.73 33,266.89 33,266.89 359.4K
14:40 33,268.86 33,290.59 33,268.86 33,290.59 60.2K
14:41 33,288.62 33,288.62 33,287.20 33,287.20 270.7K
14:42 33,263.79 33,272.36 33,263.79 33,268.41 371.0K
14:43 33,249.50 33,255.41 33,226.89 33,226.89 1,820.3K
14:44 33,229.44 33,264.13 33,229.44 33,264.13 434.6K
14:45 33,286.10 33,296.52 33,286.10 33,293.43 480.6K
14:46 33,290.88 33,292.58 33,288.90 33,290.61 206.4K
14:47 33,290.89 33,290.89 33,283.37 33,283.37 494.8K
14:48 33,281.40 33,281.40 33,276.88 33,276.88 303.4K
14:49 33,283.93 33,286.20 33,279.15 33,279.15 425.7K
14:50 33,276.60 33,279.15 33,276.60 33,277.18 88.5K
14:51 33,279.16 33,279.16 33,273.52 33,273.52 74.5K
14:52 33,273.52 33,275.77 33,273.52 33,275.77 481.2K
14:53 33,275.49 33,275.49 33,275.49 33,275.49 70.8K
14:54 33,275.49 33,275.49 33,273.52 33,273.80 9.8K
14:55 33,273.80 33,273.80 33,273.80 33,273.80 229.3K
14:56 33,273.80 33,273.80 33,272.94 33,272.94 52.6K
14:57 33,272.66 33,277.17 33,272.66 33,277.17 271.3K
14:58 33,277.17 33,279.14 33,277.17 33,279.14 47.3K
14:59 33,279.99 33,279.99 33,265.88 33,265.88 117.5K
15:00 33,265.88 33,270.12 33,265.88 33,269.56 459.1K
15:01 33,269.56 33,282.53 33,267.59 33,282.53 324.4K
15:02 33,273.41 33,274.54 33,273.41 33,274.54 164.8K
15:03 33,265.10 33,265.10 33,263.13 33,263.13 521.7K
15:04 33,263.13 33,270.73 33,263.13 33,270.73 60.8K
15:05 33,270.73 33,270.73 33,223.49 33,256.79 1,193.2K
15:06 33,256.79 33,260.73 33,256.79 33,258.19 678.6K
15:07 33,248.34 33,248.34 33,232.26 33,234.23 4,870.7K
15:08 33,234.23 33,238.46 33,234.23 33,237.10 267.2K
15:09 33,254.60 33,258.54 33,254.60 33,255.45 354.6K
15:10 33,257.43 33,259.40 33,257.43 33,259.40 4,349.4K
15:11 33,259.40 33,259.40 33,255.45 33,255.45 86.1K
15:12 33,259.40 33,259.40 33,255.07 33,257.04 348.3K
15:13 33,255.07 33,255.07 33,219.81 33,221.78 319.2K
15:14 33,221.78 33,242.73 33,221.78 33,242.73 471.6K
15:15 33,240.76 33,240.76 33,240.76 33,240.76 1,201.0K
15:16 33,239.35 33,239.35 33,239.35 33,239.35 64.2K
15:17 33,239.35 33,240.76 33,239.35 33,240.76 133.8K
15:18 33,240.76 33,242.73 33,240.76 33,242.73 754.7K
15:19 33,248.65 33,248.93 33,248.65 33,248.93 99.7K
15:20 33,248.93 33,248.93 33,244.99 33,245.56 143.9K
15:21 33,245.56 33,250.66 33,245.56 33,246.69 305.8K
15:22 33,251.23 33,257.45 33,251.23 33,257.45 123.8K
15:23 33,257.45 33,257.45 33,255.18 33,256.88 150.0K
15:24 33,260.62 33,263.85 33,259.91 33,263.85 634.8K
15:25 33,263.85 33,263.85 33,259.62 33,260.73 46.5K
15:26 33,260.73 33,271.72 33,260.73 33,271.72 183.2K
15:27 33,272.30 33,281.98 33,272.30 33,281.98 566.1K
15:28 33,276.07 33,284.56 33,276.07 33,284.56 145.6K
15:29 33,277.51 33,277.51 33,271.27 33,276.12 204.2K
15:30 33,278.09 33,278.09 33,269.62 33,269.62 3,466.1K
15:31 33,271.32 33,290.50 33,271.32 33,290.50 20.7K
15:32 33,284.59 33,284.59 33,274.05 33,277.99 69.5K
15:33 33,277.99 33,277.99 33,276.53 33,276.53 7.7K
15:34 33,260.96 33,267.55 33,259.83 33,267.55 181.1K
15:35 33,267.55 33,268.41 33,258.42 33,268.41 268.6K
15:36 33,268.41 33,268.41 33,259.66 33,259.66 1,114.3K
15:37 33,259.66 33,259.66 33,258.53 33,259.66 10.1K
15:38 33,264.44 33,266.13 33,264.16 33,266.13 196.4K
15:39 33,287.29 33,287.29 33,278.45 33,278.45 188.3K
15:40 33,274.50 33,276.48 33,274.50 33,276.48 122.9K
15:41 33,276.48 33,289.49 33,276.48 33,289.49 280.6K
15:42 33,287.52 33,294.64 33,287.52 33,294.64 34.7K
15:43 33,294.64 33,294.64 33,271.51 33,276.30 126.0K
15:44 33,287.61 33,293.52 33,287.61 33,293.52 4,137.2K
15:45 33,293.52 33,297.46 33,279.41 33,279.41 204.7K
15:46 33,275.47 33,331.89 33,266.45 33,331.89 1,254.0K
15:47 33,335.83 33,338.09 33,335.83 33,338.09 126.1K
15:48 33,338.09 33,338.09 33,331.82 33,331.82 60.8K
15:49 33,331.82 33,332.11 33,319.14 33,319.14 1,864.2K
15:50 33,321.47 33,334.43 33,321.47 33,334.43 500.7K
15:51 33,293.49 33,293.49 33,288.34 33,290.31 89.5K
15:52 33,284.40 33,294.60 33,284.40 33,294.60 193.7K
15:53 33,296.58 33,298.55 33,296.58 33,298.55 126.0K
15:54 33,333.81 33,335.78 33,333.81 33,335.78 674.7K
15:55 33,335.78 33,335.78 33,331.55 33,331.55 63.5K
15:56 33,331.55 33,332.41 33,331.55 33,332.41 97.0K
15:57 33,329.65 33,346.03 33,329.65 33,346.03 248.5K
15:58 33,346.89 33,346.89 33,346.89 33,346.89 98.5K
15:59 33,346.89 33,346.89 33,346.89 33,346.89 367.5K
16:00 33,357.65 33,357.65 33,346.65 33,346.65 199.1K
16:01 33,346.65 33,346.65 33,341.87 33,341.87 329.9K
16:02 33,343.84 33,355.45 33,343.84 33,353.48 103.5K
16:03 33,353.48 33,353.48 33,342.71 33,342.71 156.9K
16:04 33,335.66 33,335.66 33,331.36 33,331.36 218.2K
16:05 33,332.77 33,332.77 33,314.44 33,314.44 1,143.0K
16:06 33,314.44 33,322.32 33,302.06 33,302.06 1,489.9K
16:07 33,300.09 33,301.78 33,300.09 33,300.93 161.7K
16:08 33,296.70 33,296.70 33,290.51 33,290.51 694.5K
16:09 33,290.51 33,318.13 33,290.51 33,316.46 221.0K
16:10 33,314.49 33,320.40 33,314.49 33,320.40 287.9K
16:11 33,320.11 33,320.11 33,297.84 33,297.84 88.6K
16:12 33,296.70 33,311.83 33,292.46 33,311.83 100.6K
16:13 33,323.39 33,331.84 33,323.39 33,330.42 412.2K
16:14 33,312.13 33,312.13 33,310.16 33,310.16 137.0K
16:15 33,310.16 33,310.16 33,310.16 33,310.16 102.7K
16:16 33,310.16 33,310.16 33,289.29 33,289.29 46.6K
16:17 33,288.72 33,307.37 33,288.72 33,307.37 377.5K
16:18 33,314.42 33,316.96 33,309.07 33,316.96 569.6K
16:19 33,316.67 33,316.67 33,308.51 33,308.51 162.9K
16:20 33,308.51 33,324.87 33,308.51 33,324.87 46.8K
16:21 33,310.76 33,312.38 33,306.47 33,306.47 84.6K
16:22 33,305.33 33,309.27 33,305.33 33,309.27 14.0K
16:23 33,309.55 33,309.55 33,304.75 33,304.75 52.4K
16:24 33,304.75 33,305.61 33,304.75 33,305.61 11.9K
16:25 33,293.42 33,293.42 33,291.44 33,291.44 133.5K
16:26 33,291.44 33,297.36 33,291.44 33,293.13 156.9K
16:27 33,296.79 33,302.23 33,296.32 33,296.32 183.8K
16:28 33,296.32 33,299.70 33,293.78 33,293.78 33.2K
16:29 33,293.78 33,322.60 33,293.78 33,322.60 42.2K
16:30 33,322.60 33,322.60 33,309.31 33,309.31 56.3K
16:31 33,316.08 33,316.08 33,309.03 33,311.03 151.8K
16:32 33,311.03 33,311.03 33,300.58 33,300.58 50.1K
16:33 33,300.58 33,300.87 33,300.58 33,300.87 208.7K
16:34 33,299.40 33,299.40 33,270.27 33,270.27 379.9K
16:35 33,270.27 33,270.27 33,270.27 33,270.27 44.6K
16:36 33,291.43 33,305.53 33,291.43 33,305.53 102.0K
16:37 33,303.56 33,303.56 33,275.35 33,275.35 98.8K
16:38 33,278.78 33,299.94 33,278.78 33,299.94 8.4K
16:39 33,291.45 33,310.06 33,291.45 33,310.06 228.3K
16:40 33,309.78 33,309.78 33,286.65 33,292.29 153.3K
16:41 33,288.35 33,288.35 33,286.65 33,286.65 22.6K
16:42 33,283.54 33,283.54 33,283.54 33,283.54 184.9K
16:43 33,285.51 33,285.51 33,279.60 33,283.54 652.4K
16:44 33,281.57 33,281.57 33,264.36 33,264.36 33.5K
16:45 33,283.72 33,283.72 33,267.59 33,283.72 479.6K
16:46 33,283.72 33,283.72 33,283.44 33,283.44 133.8K
16:47 33,276.39 33,276.39 33,270.47 33,275.83 4,184.3K
16:48 33,275.83 33,277.80 33,272.44 33,272.44 724.8K
16:49 33,272.44 33,272.44 33,255.23 33,255.23 30.9K
16:50 33,255.23 33,255.23 33,255.23 33,255.23 66.6K
16:51 33,253.52 33,254.64 33,252.67 33,252.67 582.1K
16:52 33,265.35 33,297.57 33,265.35 33,288.55 578.4K
16:53 33,285.75 33,285.75 33,279.46 33,279.46 151.7K
16:54 33,277.60 33,277.60 33,277.03 33,277.03 67.4K
16:55 33,277.31 33,279.28 33,277.31 33,279.28 162.2K
16:56 33,279.28 33,279.28 33,276.17 33,277.59 327.1K
16:57 33,279.56 33,279.56 33,274.48 33,274.48 51.5K
16:58 33,272.51 33,274.48 33,272.51 33,273.92 351.2K
16:59 33,274.81 33,274.81 33,272.84 33,272.84 293.3K
17:00 33,272.84 33,279.90 33,272.84 33,279.90 65.3K
17:01 33,277.92 33,301.05 33,244.63 33,301.05 770.7K
17:02 33,301.05 33,312.32 33,301.05 33,312.32 1,344.7K
17:03 33,279.03 33,287.97 33,277.61 33,287.97 890.9K
17:04 33,280.79 33,297.37 33,274.99 33,274.99 999.4K
17:05 33,274.99 33,274.99 33,265.12 33,265.12 66.7K
17:06 33,263.15 33,263.15 33,256.94 33,260.88 506.2K
17:07 33,260.88 33,260.88 33,260.88 33,260.88 400.7K
17:08 33,274.98 33,276.68 33,274.98 33,274.98 61.0K
17:09 33,274.98 33,276.95 33,274.98 33,276.95 44.2K
17:10 33,280.90 33,286.25 33,280.90 33,284.27 309.7K
17:11 33,283.41 33,285.38 33,283.41 33,283.41 321.9K
17:12 33,281.44 33,283.76 33,279.47 33,283.76 20.1K
17:13 33,283.76 33,283.76 33,275.53 33,275.53 246.6K
17:14 33,275.53 33,277.50 33,266.81 33,266.81 642.4K
17:15 33,266.81 33,267.91 33,264.82 33,267.91 906.5K
17:16 33,265.94 33,265.94 33,265.94 33,265.94 43.4K
17:17 33,265.94 33,267.92 33,249.86 33,249.86 104.1K
17:18 33,248.73 33,260.55 33,248.73 33,260.55 358.0K
17:19 33,261.12 33,262.54 33,260.85 33,260.85 150.6K
17:20 33,260.85 33,260.85 33,258.85 33,258.85 24.8K
17:21 33,256.88 33,276.13 33,256.88 33,276.13 192.7K
17:22 33,276.13 33,276.13 33,260.06 33,260.06 48.7K
17:23 33,254.91 33,256.88 33,253.83 33,253.83 110.3K
17:24 33,253.83 33,253.83 33,253.83 33,253.83 21.8K
17:25 33,255.80 33,270.20 33,247.61 33,270.20 473.4K
17:26 33,270.20 33,270.20 33,270.20 33,270.20 63.1K
17:27 33,270.56 33,278.22 33,270.56 33,278.22 353.4K
17:28 33,270.50 33,270.50 33,252.72 33,254.70 576.5K
17:29 33,254.70 33,263.25 33,254.70 33,263.25 46.4K
17:30 33,260.70 33,261.55 33,260.70 33,261.55 162.9K
17:31 33,259.58 33,259.58 33,259.58 33,259.58 193.4K
17:32 33,264.73 33,264.75 33,263.89 33,264.75 116.2K
17:33 33,264.75 33,264.75 33,253.72 33,253.72 35.4K
17:34 33,253.72 33,259.96 33,253.72 33,259.96 351.6K
17:35 33,259.96 33,262.54 33,255.67 33,255.67 183.1K
17:36 33,255.67 33,263.55 33,255.67 33,263.55 872.3K
17:37 33,269.46 33,278.48 33,269.46 33,276.51 1,198.2K
17:38 33,278.48 33,278.98 33,275.04 33,275.04 7,808.9K
17:39 33,275.04 33,277.58 33,269.68 33,269.68 329.4K
17:40 33,256.72 33,258.69 33,256.72 33,256.72 219.8K
17:41 33,273.99 33,291.49 33,273.99 33,291.49 848.6K
17:42 33,289.22 33,291.19 33,279.06 33,281.04 118.6K
17:43 33,275.03 33,311.82 33,275.03 33,311.82 1,963.6K
17:44 33,316.04 33,316.88 33,314.91 33,316.88 590.2K
17:45 33,330.98 33,330.98 33,296.21 33,296.21 157.1K
17:46 33,300.15 33,300.15 33,292.01 33,293.98 452.4K
17:47 33,293.98 33,293.98 33,277.91 33,277.91 113.8K
17:48 33,273.97 33,276.47 33,268.59 33,276.47 311.0K
17:49 33,278.44 33,279.86 33,278.44 33,279.86 182.5K
17:50 33,296.59 33,296.59 33,287.88 33,287.88 74.2K
17:51 33,289.85 33,289.85 33,281.67 33,281.67 23.2K
17:52 33,290.25 33,304.36 33,290.25 33,298.45 265.7K
17:53 33,280.23 33,293.87 33,280.23 33,293.87 243.8K
17:54 33,292.17 33,292.17 33,277.20 33,277.20 162.0K
17:55 33,279.48 33,279.48 33,279.48 33,279.48 165.8K
17:56 33,279.48 33,279.48 33,270.33 33,272.61 325.1K
17:57 33,270.64 33,270.64 33,265.84 33,265.84 85.5K
17:58 33,276.78 33,278.75 33,276.78 33,277.03 283.6K
17:59 33,277.88 33,279.85 33,277.88 33,279.85 824.4K
18:00 33,279.85 33,306.92 33,279.85 33,306.92 3,156.3K
18:01 33,304.95 33,312.00 33,304.95 33,312.00 266.0K
18:02 33,312.00 33,313.97 33,290.85 33,290.85 377.3K
18:03 33,289.95 33,293.89 33,286.01 33,293.89 345.7K
18:04 33,289.95 33,298.79 33,289.95 33,298.79 413.5K
18:05 33,300.76 33,300.76 33,289.95 33,289.95 131.7K
18:06 33,293.89 33,300.76 33,293.89 33,297.96 142.0K
18:07 33,297.67 33,307.75 33,297.67 33,307.75 239.8K
18:08 33,303.81 33,303.81 33,300.88 33,302.27 510.2K
18:09 33,312.43 33,314.70 33,312.43 33,314.70 48.8K
18:10 33,293.54 33,293.54 33,292.12 33,292.12 101.2K
18:11 33,290.15 33,351.74 33,290.15 33,351.74 352.5K
18:12 33,347.80 33,347.80 33,320.76 33,320.76 852.6K
18:13 33,311.73 33,311.73 33,307.41 33,307.41 1,053.9K
18:14 33,314.46 33,324.72 33,314.46 33,319.06 340.3K
18:15 33,319.06 33,323.00 33,299.80 33,299.80 82.4K
18:16 33,303.46 33,307.48 33,303.46 33,307.48 631.8K
18:17 33,307.48 33,307.48 33,303.54 33,307.48 750.8K
18:18 33,307.48 33,309.20 33,303.19 33,309.20 183.5K
18:19 33,303.28 33,310.33 33,303.28 33,310.33 152.7K
18:20 33,307.78 33,307.78 33,297.93 33,303.84 1,510.0K
18:21 33,298.21 33,298.21 33,287.40 33,295.00 161.9K
18:22 33,291.06 33,305.56 33,291.06 33,305.56 311.5K
18:23 33,305.56 33,305.56 33,299.64 33,299.64 50.8K
18:24 33,302.22 33,302.22 33,302.22 33,302.22 49.0K
18:25 33,303.07 33,311.21 33,303.07 33,310.36 359.4K
18:26 33,310.36 33,310.36 33,307.27 33,307.27 307.8K
18:27 33,316.57 33,316.57 33,316.29 33,316.29 499.4K
18:28 33,316.01 33,317.15 33,307.29 33,313.21 357.3K
18:29 33,313.21 33,342.11 33,313.21 33,342.11 587.6K
18:30 33,341.03 33,346.95 33,341.03 33,345.87 711.8K
18:31 33,341.93 33,345.87 33,339.00 33,339.00 538.3K
18:32 33,337.03 33,339.00 33,317.49 33,317.49 242.1K
18:33 33,315.52 33,335.60 33,315.52 33,335.60 778.8K
18:34 33,333.88 33,333.88 33,331.91 33,333.88 259.7K
18:35 33,336.74 33,336.74 33,335.66 33,336.74 304.2K
18:36 33,336.74 33,336.74 33,291.59 33,291.59 1,246.7K
18:37 33,295.54 33,334.26 33,293.57 33,334.26 1,688.5K
18:38 33,334.26 33,347.20 33,330.83 33,347.20 2,424.2K
18:39 33,345.23 33,374.67 33,345.23 33,374.67 1,465.1K
18:40 33,372.13 33,372.13 33,372.13 33,372.13 107.0K
18:51 33,414.78 33,414.78 33,414.78 33,414.78 15,401.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし