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 33,552.26 33,554.23 33,552.26 33,554.23 392.2K
09:51 33,554.23 33,554.23 33,542.41 33,542.41 116.9K
09:52 33,542.41 33,552.26 33,542.41 33,552.26 20.6K
09:53 33,552.26 33,554.23 33,552.26 33,554.23 13.8K
09:54 33,554.23 33,554.23 33,552.26 33,552.26 6.9K
09:55 33,552.26 33,552.26 33,550.29 33,550.29 6.9K
09:56 33,550.29 33,550.29 33,550.29 33,550.29 6.9K
09:57 33,550.29 33,550.29 33,540.44 33,540.44 137.5K
09:58 33,544.38 33,544.38 33,544.38 33,544.38 34.4K
09:59 33,540.44 33,540.44 33,534.52 33,534.52 158.1K
10:00 33,534.52 33,580.40 33,462.11 33,580.40 1,676.7K
10:01 33,584.94 33,584.94 33,545.71 33,545.71 451.9K
10:02 33,522.00 33,579.43 33,522.00 33,572.91 1,224.7K
10:03 33,622.32 33,622.32 33,580.19 33,585.03 2,973.9K
10:04 33,580.85 33,580.85 33,550.66 33,550.66 3,372.2K
10:05 33,515.93 33,517.35 33,512.55 33,512.81 967.7K
10:06 33,517.35 33,522.48 33,513.12 33,522.48 877.5K
10:07 33,515.07 33,524.68 33,515.07 33,524.68 1,424.9K
10:08 33,519.02 33,519.02 33,516.51 33,516.51 1,948.8K
10:09 33,518.49 33,518.49 33,517.62 33,517.62 1,268.6K
10:10 33,526.98 33,526.98 33,495.26 33,495.26 4,201.7K
10:11 33,518.91 33,518.91 33,488.04 33,490.33 1,857.9K
10:12 33,485.46 33,499.67 33,485.46 33,499.67 289.4K
10:13 33,502.22 33,508.76 33,495.35 33,505.36 815.0K
10:14 33,509.62 33,515.26 33,509.62 33,513.56 316.2K
10:15 33,511.59 33,526.21 33,511.59 33,526.21 145.7K
10:16 33,516.32 33,524.73 33,516.32 33,522.44 332.3K
10:17 33,522.44 33,527.79 33,521.59 33,527.79 62.9K
10:18 33,525.82 33,526.02 33,520.12 33,524.05 223.3K
10:19 33,524.05 33,524.05 33,510.11 33,510.11 437.1K
10:20 33,509.26 33,509.26 33,436.65 33,436.65 2,319.2K
10:21 33,434.68 33,494.83 33,394.17 33,494.83 12,152.7K
10:22 33,598.50 33,598.50 33,528.65 33,569.24 1,543.2K
10:23 33,583.07 33,583.07 33,530.16 33,530.16 1,427.3K
10:24 33,531.29 33,531.29 33,473.79 33,487.90 7,984.3K
10:25 33,486.18 33,648.35 33,486.18 33,648.35 9,235.0K
10:26 33,709.85 33,716.28 33,668.25 33,716.28 4,151.1K
10:27 33,703.28 33,703.28 33,674.32 33,678.27 3,481.2K
10:28 33,689.59 33,737.04 33,689.59 33,707.64 4,566.3K
10:29 33,711.24 33,727.88 33,711.19 33,711.19 1,020.5K
10:30 33,718.24 33,742.80 33,693.98 33,742.80 2,075.7K
10:31 33,773.27 33,773.27 33,732.09 33,749.35 1,813.6K
10:32 33,727.03 33,727.65 33,711.51 33,718.00 2,419.1K
10:33 33,703.89 33,738.30 33,676.78 33,676.78 3,755.2K
10:34 33,740.25 33,740.25 33,707.25 33,707.25 2,573.3K
10:35 33,701.59 33,701.59 33,667.15 33,700.81 3,664.6K
10:36 33,716.58 33,716.58 33,695.42 33,704.08 2,746.1K
10:37 33,706.12 33,706.12 33,670.32 33,670.32 2,255.3K
10:38 33,672.14 33,681.01 33,667.91 33,681.01 2,969.3K
10:39 33,636.39 33,650.50 33,636.39 33,638.82 3,032.2K
10:40 33,589.45 33,645.30 33,509.92 33,590.01 5,077.4K
10:41 33,570.77 33,602.28 33,559.18 33,602.28 1,763.9K
10:42 33,639.62 33,660.47 33,622.74 33,622.74 8,060.8K
10:43 33,627.51 33,659.54 33,618.97 33,630.27 1,897.7K
10:44 33,629.41 33,649.02 33,629.41 33,649.02 689.9K
10:45 33,643.37 33,670.72 33,643.37 33,670.72 981.5K
10:46 33,676.11 33,683.48 33,676.11 33,683.48 1,325.3K
10:47 33,681.47 33,681.47 33,657.95 33,657.95 938.5K
10:48 33,670.11 33,671.22 33,661.08 33,671.22 5,503.7K
10:49 33,674.55 33,691.45 33,674.55 33,691.45 2,832.4K
10:50 33,693.65 33,731.99 33,693.65 33,731.99 5,930.4K
10:51 33,726.61 33,726.61 33,712.73 33,712.73 1,497.7K
10:52 33,693.54 33,718.37 33,693.54 33,699.18 1,949.2K
10:53 33,711.62 33,752.50 33,708.50 33,735.57 7,828.4K
10:54 33,758.97 33,760.77 33,749.84 33,760.77 3,652.0K
10:55 33,747.51 33,765.02 33,741.85 33,741.85 1,387.6K
10:56 33,734.23 33,751.49 33,734.23 33,738.52 1,665.6K
10:57 33,737.09 33,739.92 33,731.87 33,731.87 3,024.9K
10:58 33,745.12 33,745.14 33,722.01 33,745.14 2,003.8K
10:59 33,747.11 33,749.91 33,744.85 33,744.85 496.7K
11:00 33,744.00 33,746.10 33,744.00 33,746.10 591.7K
11:01 33,740.18 33,746.23 33,740.18 33,746.23 677.5K
11:02 33,745.38 33,745.38 33,739.22 33,740.90 1,123.2K
11:03 33,727.38 33,727.38 33,697.81 33,712.72 8,797.0K
11:04 33,692.12 33,693.82 33,690.98 33,693.82 624.8K
11:05 33,697.76 33,708.80 33,697.76 33,705.15 573.3K
11:06 33,703.18 33,725.18 33,703.18 33,724.32 496.9K
11:07 33,724.32 33,724.32 33,720.38 33,722.35 292.7K
11:08 33,724.04 33,726.87 33,717.29 33,717.29 1,115.5K
11:09 33,720.20 33,720.20 33,712.59 33,712.59 702.2K
11:10 33,706.64 33,706.64 33,674.57 33,674.57 707.6K
11:11 33,678.81 33,683.88 33,674.86 33,683.88 320.1K
11:12 33,681.91 33,681.91 33,672.85 33,672.85 315.8K
11:13 33,659.05 33,672.85 33,651.83 33,651.83 1,710.6K
11:14 33,656.91 33,666.01 33,656.91 33,666.01 742.8K
11:15 33,666.01 33,666.01 33,665.40 33,665.40 236.7K
11:16 33,641.19 33,642.30 33,641.19 33,642.30 1,221.0K
11:17 33,644.00 33,660.36 33,638.09 33,660.36 291.4K
11:18 33,660.08 33,668.83 33,660.08 33,668.83 458.6K
11:19 33,671.34 33,677.25 33,671.34 33,673.48 10,664.2K
11:20 33,648.74 33,667.40 33,648.74 33,666.19 762.2K
11:21 33,682.33 33,696.10 33,679.79 33,696.10 967.9K
11:22 33,670.71 33,691.85 33,670.71 33,676.03 893.6K
11:23 33,676.89 33,677.75 33,672.35 33,672.35 594.1K
11:24 33,674.34 33,693.51 33,674.34 33,693.51 547.0K
11:25 33,691.54 33,691.81 33,687.87 33,687.87 429.6K
11:26 33,685.90 33,687.87 33,683.77 33,683.77 1,501.9K
11:27 33,685.74 33,685.74 33,643.77 33,647.36 1,909.9K
11:28 33,639.47 33,683.99 33,639.47 33,683.99 6,150.8K
11:29 33,687.30 33,689.27 33,677.44 33,689.27 448.9K
11:30 33,633.15 33,668.65 33,627.75 33,627.75 4,091.1K
11:31 33,625.78 33,643.29 33,625.78 33,643.29 383.0K
11:32 33,665.23 33,672.55 33,652.20 33,652.20 1,360.0K
11:33 33,655.04 33,657.06 33,655.04 33,657.06 445.3K
11:34 33,650.01 33,660.68 33,639.52 33,639.52 324.2K
11:35 33,636.48 33,642.18 33,636.48 33,641.32 354.3K
11:36 33,642.18 33,642.18 33,632.60 33,632.60 407.7K
11:37 33,633.73 33,647.01 33,632.31 33,639.39 778.5K
11:38 33,631.51 33,638.55 33,631.51 33,638.55 534.3K
11:39 33,638.55 33,641.94 33,638.55 33,641.94 904.8K
11:40 33,634.89 33,643.60 33,634.89 33,643.60 3,350.7K
11:41 33,647.54 33,649.52 33,647.54 33,649.52 396.5K
11:42 33,651.49 33,651.49 33,614.95 33,614.95 550.3K
11:43 33,612.98 33,625.95 33,612.98 33,625.66 726.3K
11:44 33,627.35 33,627.35 33,618.21 33,618.21 426.1K
11:45 33,618.21 33,618.21 33,602.12 33,602.12 594.8K
11:46 33,602.12 33,624.11 33,602.12 33,624.11 279.7K
11:47 33,626.08 33,626.08 33,614.81 33,619.61 1,137.6K
11:48 33,619.61 33,626.60 33,619.61 33,626.60 4,201.4K
11:49 33,624.63 33,640.70 33,624.63 33,638.98 705.2K
11:50 33,634.18 33,634.18 33,632.21 33,632.21 510.9K
11:51 33,636.15 33,641.20 33,633.32 33,639.23 269.9K
11:52 33,632.18 33,634.15 33,632.18 33,634.15 258.3K
11:53 33,636.70 33,661.49 33,636.70 33,661.49 9,219.6K
11:54 33,675.29 33,675.29 33,662.32 33,662.32 566.4K
11:55 33,674.45 33,687.42 33,674.45 33,685.45 717.1K
11:56 33,683.48 33,685.73 33,681.51 33,683.76 381.8K
11:57 33,678.68 33,678.68 33,640.93 33,640.93 2,225.1K
11:58 33,640.93 33,640.93 33,640.93 33,640.93 232.0K
11:59 33,635.04 33,649.78 33,635.04 33,649.78 528.7K
12:00 33,649.78 33,660.00 33,649.78 33,660.00 597.2K
12:01 33,661.97 33,663.94 33,661.97 33,663.94 503.9K
12:02 33,663.09 33,665.93 33,663.09 33,665.93 374.0K
12:03 33,665.93 33,672.49 33,665.93 33,672.49 1,034.2K
12:04 33,693.65 33,695.62 33,693.65 33,695.62 654.9K
12:05 33,695.62 33,695.62 33,690.82 33,694.76 290.7K
12:06 33,689.03 33,691.00 33,689.03 33,689.32 1,658.9K
12:07 33,689.32 33,695.23 33,689.32 33,695.23 372.1K
12:08 33,695.23 33,695.80 33,695.23 33,695.80 404.1K
12:09 33,695.80 33,696.36 33,690.45 33,693.83 408.0K
12:10 33,696.87 33,699.41 33,690.46 33,690.46 660.2K
12:11 33,694.40 33,698.34 33,694.40 33,698.34 1,370.9K
12:12 33,698.34 33,698.34 33,688.49 33,690.74 1,151.6K
12:13 33,688.77 33,688.77 33,654.36 33,654.36 765.9K
12:14 33,658.31 33,663.32 33,658.31 33,663.32 443.1K
12:15 33,661.35 33,663.04 33,660.89 33,663.04 385.6K
12:16 33,663.04 33,674.03 33,663.04 33,674.03 328.2K
12:17 33,670.92 33,670.92 33,641.00 33,654.80 2,024.1K
12:18 33,666.62 33,666.62 33,664.37 33,666.34 377.3K
12:19 33,666.34 33,666.34 33,659.56 33,659.56 992.1K
12:20 33,638.40 33,638.40 33,589.36 33,589.36 1,671.5K
12:21 33,582.02 33,584.27 33,580.05 33,584.27 737.2K
12:22 33,590.64 33,590.64 33,575.66 33,575.66 446.2K
12:23 33,564.67 33,584.02 33,564.67 33,584.02 986.2K
12:24 33,582.95 33,583.23 33,582.95 33,583.23 366.3K
12:25 33,590.00 33,590.00 33,575.05 33,578.39 355.2K
12:26 33,569.36 33,582.16 33,569.36 33,582.16 497.9K
12:27 33,578.37 33,590.19 33,578.37 33,590.19 572.7K
12:28 33,596.11 33,596.11 33,589.31 33,589.31 1,108.0K
12:29 33,581.43 33,590.45 33,557.18 33,557.18 976.1K
12:30 33,563.10 33,579.17 33,563.10 33,579.17 508.0K
12:31 33,591.55 33,591.55 33,542.18 33,542.18 3,958.3K
12:32 33,540.21 33,561.37 33,540.21 33,547.86 632.2K
12:33 33,546.83 33,546.83 33,540.92 33,540.92 435.1K
12:34 33,540.92 33,544.60 33,540.92 33,544.60 340.2K
12:35 33,519.51 33,533.03 33,518.39 33,529.80 1,447.9K
12:36 33,533.23 33,548.21 33,533.23 33,547.35 995.6K
12:37 33,551.29 33,551.29 33,501.64 33,501.64 1,856.2K
12:38 33,501.59 33,501.59 33,478.73 33,499.89 812.6K
12:39 33,490.65 33,496.73 33,477.57 33,477.57 12,755.0K
12:40 33,479.55 33,479.55 33,459.30 33,459.30 3,610.2K
12:41 33,469.16 33,474.50 33,442.04 33,449.42 5,972.7K
12:42 33,447.95 33,454.42 33,440.62 33,440.62 1,498.0K
12:43 33,445.13 33,445.13 33,411.43 33,411.43 852.5K
12:44 33,419.32 33,425.23 33,415.37 33,425.23 441.4K
12:45 33,425.23 33,425.23 33,421.29 33,425.23 2,359.2K
12:46 33,444.69 33,447.72 33,441.83 33,447.72 679.8K
12:47 33,448.01 33,464.75 33,448.01 33,464.75 8,662.8K
12:48 33,466.43 33,468.40 33,460.21 33,460.21 1,352.5K
12:49 33,462.18 33,474.89 33,440.81 33,474.89 3,722.9K
12:50 33,472.74 33,475.28 33,472.45 33,475.28 404.2K
12:51 33,477.25 33,477.25 33,477.25 33,477.25 761.0K
12:52 33,480.47 33,484.77 33,480.19 33,484.77 240.8K
12:53 33,482.80 33,490.71 33,474.63 33,490.71 630.8K
12:54 33,489.02 33,489.02 33,472.80 33,472.80 623.1K
12:55 33,473.09 33,477.01 33,471.10 33,477.01 605.6K
12:56 33,480.96 33,480.96 33,445.69 33,445.69 248.7K
12:57 33,449.04 33,465.39 33,449.04 33,465.39 2,384.9K
12:58 33,449.31 33,451.28 33,443.40 33,443.40 473.5K
12:59 33,462.85 33,462.85 33,462.85 33,462.85 421.0K
13:00 33,460.58 33,489.85 33,458.61 33,488.39 730.9K
13:01 33,488.39 33,488.39 33,476.26 33,476.26 485.9K
13:02 33,480.48 33,486.15 33,480.48 33,486.15 787.7K
13:03 33,486.15 33,486.15 33,477.13 33,479.10 311.5K
13:04 33,479.10 33,479.10 33,464.68 33,464.68 413.0K
13:05 33,475.61 33,495.38 33,468.31 33,495.38 889.4K
13:06 33,495.38 33,506.37 33,495.38 33,506.37 506.2K
13:07 33,498.49 33,504.40 33,496.76 33,498.49 1,416.0K
13:08 33,502.72 33,511.85 33,498.73 33,511.85 612.4K
13:09 33,501.39 33,507.07 33,478.87 33,478.87 1,608.4K
13:10 33,478.21 33,478.21 33,474.55 33,475.39 1,309.8K
13:11 33,459.57 33,463.55 33,459.57 33,462.71 697.0K
13:12 33,450.29 33,480.48 33,450.29 33,480.48 303.1K
13:13 33,480.48 33,480.48 33,459.62 33,464.70 355.9K
13:14 33,468.35 33,478.21 33,466.32 33,466.32 6,408.7K
13:15 33,466.32 33,468.29 33,466.32 33,468.29 1,005.4K
13:16 33,455.88 33,455.88 33,443.15 33,448.20 413.8K
13:17 33,462.31 33,463.72 33,456.35 33,456.35 372.1K
13:18 33,454.38 33,454.38 33,430.42 33,434.36 5,140.5K
13:19 33,435.21 33,437.18 33,434.91 33,434.91 845.6K
13:20 33,450.99 33,450.99 33,440.83 33,446.74 1,421.8K
13:21 33,454.62 33,454.62 33,444.77 33,449.56 493.0K
13:22 33,485.67 33,485.67 33,485.10 33,485.10 413.2K
13:23 33,485.10 33,489.04 33,463.63 33,463.63 469.0K
13:24 33,465.07 33,497.76 33,465.07 33,497.76 768.9K
13:25 33,500.86 33,502.83 33,470.68 33,470.68 341.5K
13:26 33,470.68 33,474.62 33,470.68 33,470.97 644.4K
13:27 33,474.91 33,482.63 33,441.24 33,441.24 6,665.5K
13:28 33,446.87 33,449.13 33,442.34 33,442.34 544.1K
13:29 33,440.09 33,451.91 33,440.09 33,451.91 2,031.9K
13:30 33,446.86 33,446.86 33,436.72 33,437.55 1,732.6K
13:31 33,434.72 33,434.72 33,422.90 33,422.90 470.0K
13:32 33,412.48 33,418.95 33,407.13 33,418.95 3,148.1K
13:33 33,410.21 33,414.44 33,410.21 33,411.51 1,248.0K
13:34 33,411.51 33,420.35 33,405.13 33,405.13 684.0K
13:35 33,403.16 33,407.97 33,382.62 33,382.62 2,492.6K
13:36 33,381.79 33,381.79 33,376.43 33,379.55 670.3K
13:37 33,381.27 33,381.27 33,358.96 33,361.78 3,497.4K
13:38 33,340.42 33,351.11 33,335.07 33,335.07 2,547.1K
13:39 33,335.79 33,340.25 33,328.42 33,340.25 3,003.3K
13:40 33,336.30 33,368.46 33,336.30 33,336.68 1,040.6K
13:41 33,345.68 33,345.68 33,329.41 33,329.41 1,545.7K
13:42 33,340.12 33,340.12 33,325.63 33,332.70 1,625.2K
13:43 33,326.79 33,326.79 33,305.80 33,305.80 2,769.2K
13:44 33,309.74 33,348.02 33,309.74 33,348.02 4,326.1K
13:45 33,355.96 33,355.96 33,332.53 33,342.71 1,706.8K
13:46 33,340.74 33,360.17 33,340.74 33,360.17 607.3K
13:47 33,362.14 33,364.93 33,360.99 33,364.93 356.3K
13:48 33,353.66 33,361.20 33,353.66 33,361.20 1,046.5K
13:49 33,353.32 33,353.32 33,347.41 33,348.53 761.1K
13:50 33,352.18 33,352.18 33,300.93 33,300.93 4,151.4K
13:51 33,322.60 33,324.57 33,314.72 33,324.57 833.8K
13:52 33,292.42 33,292.42 33,275.21 33,282.95 1,831.9K
13:53 33,270.83 33,288.62 33,270.83 33,288.62 4,441.7K
13:54 33,293.38 33,293.38 33,254.53 33,280.73 906.3K
13:55 33,280.73 33,280.73 33,260.94 33,260.94 1,366.8K
13:56 33,241.20 33,241.20 33,226.83 33,232.15 1,795.4K
13:57 33,235.12 33,238.69 33,224.06 33,238.69 1,821.7K
13:58 33,194.40 33,228.22 33,194.40 33,228.22 743.9K
13:59 33,203.42 33,226.38 33,203.12 33,226.38 6,845.1K
14:00 33,226.66 33,226.66 33,164.65 33,164.65 1,896.8K
14:01 33,180.40 33,180.40 33,164.02 33,180.09 1,359.2K
14:02 33,167.13 33,171.64 33,161.83 33,161.83 815.3K
14:03 33,166.35 33,204.82 33,166.35 33,204.82 1,438.9K
14:04 33,212.71 33,228.18 33,212.71 33,228.18 934.2K
14:05 33,221.13 33,229.86 33,204.76 33,229.86 395.2K
14:06 33,225.34 33,225.34 33,145.06 33,157.78 13,558.6K
14:07 33,136.06 33,161.16 33,136.06 33,151.55 1,217.9K
14:08 33,144.45 33,154.33 33,144.45 33,149.25 3,641.8K
14:09 33,149.25 33,184.41 33,149.25 33,184.41 1,570.9K
14:10 33,184.41 33,184.41 33,141.49 33,141.49 1,846.7K
14:11 33,141.49 33,144.00 33,137.61 33,137.61 595.8K
14:12 33,146.19 33,146.19 33,124.91 33,125.09 1,852.2K
14:13 33,128.31 33,161.30 33,128.31 33,147.19 912.3K
14:14 33,159.32 33,159.32 33,151.44 33,151.44 1,188.7K
14:15 33,157.66 33,157.66 33,155.69 33,157.66 773.7K
14:16 33,152.46 33,161.49 33,140.28 33,140.28 1,037.7K
14:17 33,141.11 33,152.78 33,139.14 33,152.78 2,156.4K
14:18 33,152.78 33,164.31 33,152.78 33,162.34 1,643.4K
14:19 33,162.34 33,164.31 33,150.52 33,150.52 632.2K
14:20 33,166.28 33,196.39 33,164.00 33,196.39 744.0K
14:21 33,201.09 33,211.71 33,201.09 33,211.71 459.3K
14:22 33,191.05 33,192.15 33,171.03 33,192.15 1,202.1K
14:23 33,192.15 33,194.71 33,188.78 33,194.71 383.8K
14:24 33,200.62 33,200.62 33,152.77 33,162.62 1,834.0K
14:25 33,160.65 33,160.65 33,154.74 33,160.65 726.1K
14:26 33,162.62 33,162.62 33,160.65 33,161.87 439.0K
14:27 33,159.89 33,168.73 33,157.36 33,168.73 628.4K
14:28 33,168.73 33,181.40 33,168.73 33,181.40 606.1K
14:29 33,167.30 33,171.27 33,167.30 33,171.27 468.8K
14:30 33,180.23 33,188.97 33,178.41 33,179.25 1,067.5K
14:31 33,188.50 33,209.66 33,188.50 33,209.37 699.4K
14:32 33,205.43 33,205.43 33,186.09 33,186.09 1,712.4K
14:33 33,190.03 33,232.95 33,190.03 33,232.95 3,329.1K
14:34 33,266.47 33,286.36 33,266.47 33,286.36 4,004.5K
14:35 33,280.85 33,292.86 33,280.85 33,286.94 7,308.2K
14:36 33,280.81 33,286.45 33,280.81 33,286.45 373.5K
14:37 33,286.45 33,294.33 33,286.45 33,294.33 995.2K
14:38 33,295.99 33,322.12 33,293.39 33,322.12 7,034.2K
14:39 33,324.09 33,329.72 33,322.12 33,329.72 1,309.3K
14:40 33,329.72 33,333.66 33,329.72 33,333.66 503.8K
14:41 33,335.91 33,336.81 33,334.84 33,336.81 307.2K
14:42 33,336.81 33,339.06 33,333.15 33,339.06 1,185.4K
14:43 33,339.06 33,339.06 33,329.20 33,329.20 391.0K
14:44 33,323.29 33,331.46 33,323.29 33,331.46 1,155.9K
14:45 33,331.74 33,339.37 33,331.74 33,339.37 2,181.3K
14:46 33,335.43 33,341.07 33,333.19 33,333.19 924.3K
14:47 33,331.22 33,331.22 33,297.72 33,297.72 2,052.8K
14:48 33,301.66 33,301.66 33,288.45 33,290.42 287.7K
14:49 33,283.37 33,293.22 33,283.37 33,289.28 648.3K
14:50 33,281.03 33,281.03 33,279.06 33,279.06 374.5K
14:51 33,284.43 33,292.56 33,284.43 33,285.51 1,398.4K
14:52 33,296.50 33,298.47 33,296.50 33,298.47 1,588.4K
14:53 33,308.61 33,308.61 33,305.68 33,305.68 1,366.2K
14:54 33,314.71 33,323.57 33,313.87 33,323.57 633.7K
14:55 33,317.66 33,323.57 33,316.54 33,322.45 241.9K
14:56 33,324.42 33,324.42 33,322.45 33,324.42 510.4K
14:57 33,324.42 33,324.42 33,312.60 33,322.45 559.2K
14:58 33,314.57 33,324.42 33,314.57 33,324.42 283.1K
14:59 33,320.48 33,340.55 33,320.00 33,320.00 750.8K
15:00 33,321.97 33,327.94 33,321.97 33,327.94 868.3K
15:01 33,329.05 33,329.05 33,303.23 33,303.23 1,104.6K
15:02 33,305.20 33,305.20 33,286.32 33,288.29 1,309.6K
15:03 33,288.29 33,288.29 33,279.70 33,279.70 316.8K
15:04 33,281.67 33,281.67 33,275.19 33,275.19 650.4K
15:05 33,275.19 33,284.22 33,273.22 33,279.71 1,194.0K
15:06 33,281.68 33,288.30 33,279.71 33,288.30 391.1K
15:07 33,288.30 33,303.23 33,288.30 33,297.32 492.4K
15:08 33,297.32 33,297.32 33,281.24 33,281.24 318.9K
15:09 33,283.21 33,283.21 33,283.21 33,283.21 242.8K
15:10 33,284.07 33,295.05 33,279.27 33,295.05 361.8K
15:11 33,296.72 33,317.89 33,296.72 33,317.89 823.8K
15:12 33,317.89 33,323.80 33,317.89 33,323.80 2,192.5K
15:13 33,327.74 33,329.71 33,326.89 33,328.86 380.9K
15:14 33,316.58 33,316.58 33,314.32 33,314.32 985.2K
15:15 33,317.15 33,317.15 33,297.73 33,300.51 878.3K
15:16 33,300.79 33,302.76 33,285.03 33,285.03 1,381.9K
15:17 33,290.94 33,298.82 33,288.97 33,298.82 298.4K
15:18 33,296.85 33,302.76 33,265.32 33,265.32 4,914.9K
15:19 33,277.14 33,278.04 33,276.07 33,276.07 788.9K
15:20 33,264.24 33,265.63 33,241.98 33,241.98 1,598.2K
15:21 33,246.20 33,246.20 33,220.01 33,220.01 4,157.3K
15:22 33,250.93 33,256.84 33,250.93 33,256.84 1,039.6K
15:23 33,256.84 33,275.43 33,256.84 33,275.43 749.6K
15:24 33,278.48 33,278.48 33,264.08 33,272.54 484.9K
15:25 33,298.00 33,301.94 33,297.64 33,297.64 1,313.0K
15:26 33,295.67 33,295.67 33,279.58 33,279.58 348.1K
15:27 33,277.61 33,277.61 33,265.18 33,267.73 402.6K
15:28 33,271.67 33,281.27 33,267.73 33,273.33 265.0K
15:29 33,280.14 33,280.14 33,275.84 33,276.98 472.5K
15:30 33,269.93 33,278.95 33,269.93 33,278.95 333.1K
15:31 33,268.21 33,268.21 33,253.81 33,253.81 486.9K
15:32 33,251.52 33,263.35 33,251.52 33,258.55 3,163.1K
15:33 33,236.87 33,236.87 33,201.77 33,201.77 1,247.4K
15:34 33,196.69 33,235.96 33,196.69 33,235.96 653.6K
15:35 33,211.91 33,211.91 33,187.37 33,187.37 1,979.9K
15:36 33,188.23 33,188.23 33,180.35 33,182.33 674.2K
15:37 33,179.48 33,179.83 33,174.68 33,174.68 438.2K
15:38 33,185.74 33,192.79 33,185.74 33,192.79 551.1K
15:39 33,197.87 33,200.12 33,197.58 33,200.12 1,018.9K
15:40 33,199.26 33,199.26 33,171.35 33,174.15 1,251.4K
15:41 33,144.11 33,161.53 33,141.56 33,161.53 1,611.6K
15:42 33,162.39 33,162.39 33,129.04 33,129.04 1,377.6K
15:43 33,107.89 33,110.40 33,107.89 33,110.40 1,412.6K
15:44 33,124.79 33,124.79 33,100.23 33,100.23 4,921.9K
15:45 33,102.20 33,102.20 33,100.23 33,102.20 534.8K
15:46 33,106.85 33,113.36 33,106.85 33,109.42 1,206.3K
15:47 33,113.97 33,121.33 33,104.12 33,121.33 1,461.2K
15:48 33,123.30 33,123.30 33,114.14 33,114.14 659.4K
15:49 33,122.02 33,122.02 33,093.81 33,095.78 286.3K
15:50 33,054.61 33,069.55 33,054.61 33,068.41 822.5K
15:51 33,061.36 33,075.05 33,061.36 33,075.05 3,853.8K
15:52 33,071.11 33,078.48 33,063.23 33,078.48 909.4K
15:53 33,074.25 33,078.19 33,074.25 33,078.19 4,525.3K
15:54 33,084.10 33,084.10 33,078.42 33,078.42 607.6K
15:55 33,062.33 33,081.13 33,062.33 33,073.86 4,466.1K
15:56 33,077.80 33,101.64 33,064.41 33,064.41 2,915.1K
15:57 33,071.04 33,108.79 33,071.04 33,108.79 7,792.6K
15:58 33,113.04 33,118.09 33,105.80 33,105.80 723.4K
15:59 33,097.92 33,097.92 33,064.81 33,083.41 1,412.1K
16:00 33,088.25 33,088.25 33,063.96 33,068.24 556.1K
16:01 33,079.95 33,089.28 33,079.95 33,085.31 915.9K
16:02 33,087.28 33,087.28 33,070.97 33,070.97 682.6K
16:03 33,076.13 33,084.01 33,072.19 33,072.19 1,038.2K
16:04 33,076.13 33,110.24 33,076.13 33,110.24 707.5K
16:05 33,109.10 33,109.10 33,097.23 33,099.20 731.1K
16:06 33,099.20 33,112.73 33,099.20 33,112.73 437.4K
16:07 33,120.09 33,124.03 33,120.09 33,124.03 444.4K
16:08 33,124.03 33,127.11 33,124.03 33,124.29 479.6K
16:09 33,126.26 33,130.20 33,124.29 33,128.23 604.7K
16:10 33,131.63 33,131.63 33,102.24 33,102.24 1,238.7K
16:11 33,098.30 33,098.47 33,086.65 33,086.65 1,191.1K
16:12 33,082.71 33,089.76 33,082.71 33,089.76 1,021.7K
16:13 33,087.51 33,093.42 33,087.51 33,093.42 347.9K
16:14 33,097.36 33,097.36 33,089.22 33,089.22 648.9K
16:15 33,083.31 33,083.31 33,054.10 33,061.98 5,308.2K
16:16 33,065.92 33,065.92 33,044.65 33,044.65 1,032.8K
16:17 33,042.68 33,048.87 33,042.68 33,046.34 696.0K
16:18 33,054.07 33,054.07 33,037.14 33,037.14 803.3K
16:19 33,037.14 33,041.08 33,037.14 33,041.08 815.0K
16:20 33,041.08 33,041.08 33,034.28 33,034.28 7,977.8K
16:21 33,038.22 33,038.22 33,029.64 33,029.64 3,491.9K
16:22 33,037.52 33,038.66 33,017.33 33,017.33 1,762.4K
16:23 33,025.21 33,034.52 33,019.30 33,034.52 1,327.3K
16:24 33,032.98 33,040.25 33,032.98 33,040.25 984.2K
16:25 33,038.28 33,038.28 33,030.40 33,034.34 527.0K
16:26 33,024.48 33,024.79 33,014.94 33,024.79 2,576.3K
16:27 33,019.16 33,019.16 33,005.77 33,005.77 661.0K
16:28 33,009.71 33,015.63 33,009.71 33,015.63 485.0K
16:29 33,015.63 33,037.69 33,015.63 33,037.69 571.0K
16:30 33,037.69 33,045.33 33,030.12 33,030.12 807.9K
16:31 33,034.89 33,050.14 33,025.04 33,050.14 591.4K
16:32 33,041.90 33,065.57 33,041.90 33,065.57 1,416.5K
16:33 33,057.69 33,086.43 33,057.69 33,086.43 844.8K
16:34 33,090.37 33,095.35 33,090.37 33,095.35 1,559.8K
16:35 33,110.29 33,128.20 33,110.29 33,128.20 1,988.0K
16:36 33,130.17 33,130.17 33,121.59 33,121.59 454.3K
16:37 33,123.74 33,123.74 33,111.91 33,111.91 487.1K
16:38 33,124.51 33,125.90 33,114.62 33,114.62 450.3K
16:39 33,104.76 33,121.77 33,104.76 33,121.77 570.7K
16:40 33,119.52 33,119.52 33,106.19 33,106.19 441.1K
16:41 33,098.31 33,117.45 33,098.31 33,117.45 381.0K
16:42 33,118.87 33,118.87 33,118.01 33,118.01 306.5K
16:43 33,120.40 33,127.43 33,120.40 33,122.64 666.6K
16:44 33,127.14 33,127.43 33,121.52 33,121.52 345.1K
16:45 33,123.49 33,133.34 33,121.52 33,125.46 913.7K
16:46 33,131.68 33,142.95 33,129.16 33,142.95 590.5K
16:47 33,146.34 33,146.34 33,131.54 33,133.51 624.9K
16:48 33,131.54 33,133.51 33,131.54 33,131.54 948.9K
16:49 33,133.51 33,156.64 33,133.51 33,154.67 386.0K
16:50 33,152.70 33,160.91 33,152.70 33,160.91 469.7K
16:51 33,160.91 33,173.81 33,152.06 33,152.06 1,487.5K
16:52 33,141.90 33,142.76 33,141.90 33,142.76 262.3K
16:53 33,145.30 33,145.30 33,118.57 33,118.57 8,068.0K
16:54 33,120.54 33,151.55 33,120.54 33,151.55 399.8K
16:55 33,153.52 33,161.76 33,147.61 33,161.76 656.9K
16:56 33,167.70 33,171.64 33,160.97 33,160.97 292.5K
16:57 33,157.03 33,161.26 33,144.09 33,148.03 293.4K
16:58 33,161.28 33,164.12 33,137.05 33,137.05 282.1K
16:59 33,145.24 33,162.15 33,145.24 33,155.33 506.2K
17:00 33,163.54 33,163.54 33,139.61 33,139.61 435.9K
17:01 33,141.58 33,141.58 33,135.66 33,135.66 722.7K
17:02 33,131.72 33,139.41 33,131.72 33,139.41 693.7K
17:03 33,145.32 33,145.32 33,131.52 33,131.52 398.4K
17:04 33,131.52 33,131.52 33,117.73 33,119.67 1,144.6K
17:05 33,127.56 33,132.64 33,127.56 33,132.64 233.8K
17:06 33,138.90 33,152.70 33,138.90 33,152.70 266.4K
17:07 33,156.93 33,166.79 33,151.85 33,151.85 430.5K
17:08 33,157.77 33,159.74 33,157.77 33,159.74 336.5K
17:09 33,166.51 33,166.51 33,162.57 33,166.51 1,758.7K
17:10 33,168.19 33,181.99 33,168.19 33,178.05 552.3K
17:11 33,180.02 33,180.57 33,166.78 33,166.78 857.3K
17:12 33,178.88 33,188.74 33,178.88 33,188.45 1,246.2K
17:13 33,188.17 33,196.91 33,188.17 33,196.91 848.3K
17:14 33,214.22 33,241.19 33,214.22 33,241.19 3,407.7K
17:15 33,241.19 33,242.04 33,228.25 33,228.25 334.0K
17:16 33,234.01 33,235.98 33,228.10 33,235.98 431.6K
17:17 33,237.95 33,252.34 33,237.95 33,252.34 725.1K
17:18 33,241.63 33,243.60 33,221.92 33,225.86 780.2K
17:19 33,252.10 33,258.01 33,247.85 33,247.85 295.1K
17:20 33,241.94 33,245.05 33,228.14 33,245.05 772.0K
17:21 33,250.10 33,250.10 33,240.25 33,248.13 620.1K
17:22 33,252.93 33,252.93 33,249.82 33,249.82 313.2K
17:23 33,247.85 33,254.05 33,247.85 33,254.05 208.3K
17:24 33,254.05 33,256.02 33,254.05 33,256.02 316.6K
17:25 33,257.99 33,257.99 33,235.53 33,235.53 860.8K
17:26 33,233.56 33,235.79 33,233.56 33,235.79 1,368.1K
17:27 33,233.82 33,233.82 33,225.93 33,231.85 261.1K
17:28 33,198.34 33,198.34 33,188.49 33,188.49 1,600.2K
17:29 33,186.80 33,204.26 33,186.80 33,191.61 2,211.8K
17:30 33,203.43 33,210.78 33,197.52 33,210.78 413.3K
17:31 33,210.78 33,210.78 33,199.60 33,205.52 727.2K
17:32 33,217.79 33,227.63 33,217.79 33,219.75 396.2K
17:33 33,223.70 33,235.85 33,223.70 33,235.85 319.4K
17:34 33,231.91 33,237.05 33,217.51 33,237.05 2,270.5K
17:35 33,246.90 33,250.85 33,231.66 33,231.66 328.1K
17:36 33,233.63 33,268.33 33,233.63 33,268.33 344.9K
17:37 33,264.64 33,270.55 33,264.64 33,265.72 488.1K
17:38 33,265.72 33,275.88 33,265.72 33,274.17 332.3K
17:39 33,258.03 33,267.91 33,258.03 33,267.91 1,980.0K
17:40 33,272.71 33,272.71 33,263.69 33,263.69 259.7K
17:41 33,263.69 33,264.55 33,262.58 33,262.58 390.1K
17:42 33,279.79 33,279.79 33,254.17 33,254.17 1,847.2K
17:43 33,258.11 33,290.50 33,258.11 33,290.50 3,815.6K
17:44 33,290.50 33,319.81 33,290.50 33,319.81 7,436.6K
17:45 33,321.78 33,321.78 33,302.10 33,302.10 839.1K
17:46 33,306.04 33,306.04 33,282.65 33,296.44 847.9K
17:47 33,292.50 33,292.50 33,250.18 33,259.48 570.4K
17:48 33,251.60 33,261.46 33,247.65 33,247.65 662.0K
17:49 33,251.59 33,253.56 33,249.62 33,253.56 1,685.5K
17:50 33,251.61 33,259.63 33,251.61 33,259.63 4,664.0K
17:51 33,253.72 33,259.63 33,253.72 33,258.77 514.2K
17:52 33,258.77 33,258.77 33,237.38 33,253.15 628.5K
17:53 33,247.23 33,252.71 33,247.23 33,252.71 514.1K
17:54 33,244.26 33,244.26 33,225.73 33,233.61 642.4K
17:55 33,231.64 33,243.46 33,231.64 33,243.46 414.7K
17:56 33,256.94 33,285.39 33,256.94 33,285.39 855.1K
17:57 33,287.36 33,287.36 33,287.36 33,287.36 370.5K
17:58 33,281.45 33,293.28 33,280.32 33,293.28 386.3K
17:59 33,291.31 33,295.25 33,291.31 33,291.31 416.2K
18:00 33,291.31 33,317.54 33,291.31 33,317.54 1,936.5K
18:01 33,322.62 33,324.59 33,290.47 33,290.47 275.4K
18:02 33,292.44 33,294.41 33,288.50 33,288.50 669.8K
18:03 33,292.62 33,292.62 33,282.77 33,290.65 352.1K
18:04 33,284.74 33,296.01 33,269.71 33,269.71 1,036.5K
18:05 33,267.74 33,267.74 33,257.61 33,265.49 606.8K
18:06 33,283.23 33,292.55 33,283.23 33,292.55 442.2K
18:07 33,289.71 33,292.55 33,289.43 33,289.43 207.5K
18:08 33,289.43 33,294.80 33,288.89 33,290.86 368.9K
18:09 33,296.77 33,296.77 33,281.01 33,288.32 663.3K
18:10 33,288.32 33,288.32 33,286.35 33,288.32 625.8K
18:11 33,286.35 33,294.24 33,286.35 33,288.32 996.0K
18:12 33,294.33 33,310.83 33,291.36 33,295.04 2,333.5K
18:13 33,295.04 33,295.04 33,281.91 33,281.91 724.9K
18:14 33,293.74 33,293.74 33,279.44 33,279.44 497.8K
18:15 33,285.35 33,291.26 33,285.35 33,291.26 56.2K
18:16 33,291.26 33,291.26 33,289.29 33,289.29 13.8K
18:17 33,292.72 33,313.05 33,284.84 33,300.66 190.3K
18:18 33,300.66 33,300.94 33,299.83 33,299.83 104.1K
18:19 33,293.06 33,295.64 33,288.01 33,288.01 1,663.7K
18:20 33,284.07 33,290.01 33,284.07 33,290.01 379.9K
18:21 33,295.92 33,295.92 33,291.98 33,291.98 55.1K
18:22 33,291.98 33,291.98 33,290.01 33,291.98 213.4K
18:23 33,290.01 33,290.01 33,270.82 33,270.82 98.1K
18:24 33,270.82 33,272.79 33,270.82 33,272.79 48.2K
18:25 33,199.46 33,199.46 33,197.49 33,199.46 3,284.5K
18:26 33,199.46 33,199.46 33,197.49 33,197.49 181.4K
18:27 33,197.78 33,197.78 33,195.52 33,195.52 361.1K
18:28 33,188.75 33,205.94 33,188.75 33,200.03 791.4K
18:29 33,202.86 33,207.70 33,201.78 33,207.70 329.7K
18:30 33,203.44 33,203.44 33,203.44 33,203.44 100.5K
18:31 33,229.68 33,229.68 33,206.57 33,206.57 398.9K
18:32 33,210.51 33,226.59 33,210.51 33,224.44 57.7K
18:33 33,211.00 33,212.98 33,211.00 33,212.98 153.4K
18:34 33,212.98 33,212.98 33,204.80 33,206.21 595.1K
18:35 33,207.93 33,234.37 33,207.93 33,234.37 2,045.6K
18:36 33,236.34 33,259.74 33,209.40 33,259.74 6,944.5K
18:37 33,261.71 33,263.68 33,259.74 33,261.71 1,807.0K
18:38 33,257.77 33,257.77 33,253.94 33,253.94 2,452.7K
18:39 33,252.24 33,280.08 33,252.24 33,272.20 5,564.0K
18:40 33,294.55 33,294.55 33,294.55 33,294.55 2,080.0K
18:51 33,347.74 33,347.74 33,347.74 33,347.74 15,491.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし