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 33,000.90 33,000.90 32,991.04 32,994.99 4,032.5K
09:51 32,977.25 32,977.25 32,977.25 32,977.25 856.0K
09:52 32,977.25 32,977.25 32,977.25 32,977.25 95.0K
09:53 32,977.25 32,979.22 32,977.25 32,979.22 176.5K
09:54 32,979.22 32,979.22 32,979.22 32,979.22 6.8K
09:55 32,979.22 32,996.96 32,979.22 32,996.96 203.8K
09:56 32,996.96 32,996.96 32,985.13 32,985.13 6.8K
09:57 32,985.13 32,985.13 32,975.28 32,975.28 162.9K
09:58 32,975.28 32,975.28 32,973.31 32,973.31 13.6K
09:59 32,973.31 32,973.31 32,971.34 32,971.34 108.6K
10:00 32,971.34 32,971.34 32,855.48 32,919.48 875.2K
10:01 32,919.48 32,920.22 32,907.46 32,907.46 1,024.2K
10:02 32,908.32 32,923.74 32,908.32 32,920.66 2,268.7K
10:03 32,920.10 32,959.28 32,914.69 32,959.28 767.9K
10:04 32,953.09 32,958.41 32,944.89 32,958.41 224.5K
10:05 32,943.21 32,943.97 32,938.05 32,938.05 441.7K
10:06 32,951.02 32,956.02 32,950.77 32,956.02 643.0K
10:07 32,963.35 32,970.95 32,963.35 32,970.95 468.6K
10:08 32,976.85 32,984.24 32,968.48 32,968.48 4,829.8K
10:09 32,972.42 32,985.16 32,972.42 32,980.65 937.0K
10:10 32,986.06 32,995.08 32,986.06 32,991.14 401.1K
10:11 32,993.11 32,995.08 32,960.11 32,960.11 872.1K
10:12 32,953.92 32,960.97 32,949.97 32,960.97 815.9K
10:13 32,960.97 32,960.97 32,951.87 32,955.82 838.1K
10:14 32,950.15 32,950.15 32,934.89 32,934.89 898.8K
10:15 32,928.70 32,929.25 32,928.70 32,929.25 798.4K
10:16 32,934.91 32,947.31 32,934.91 32,947.31 241.9K
10:17 32,939.14 32,939.14 32,935.20 32,935.20 255.8K
10:18 32,935.20 32,935.20 32,925.12 32,931.03 138.7K
10:19 32,929.36 32,929.36 32,928.98 32,928.98 952.2K
10:20 32,928.98 32,928.98 32,866.77 32,866.77 186.6K
10:21 32,873.10 32,875.07 32,873.10 32,875.07 342.3K
10:22 32,875.07 32,880.98 32,875.07 32,880.98 619.6K
10:23 32,879.52 32,883.46 32,879.52 32,881.49 274.2K
10:24 32,889.37 32,923.28 32,889.37 32,923.28 276.3K
10:25 32,923.28 32,923.28 32,915.40 32,915.40 166.3K
10:26 32,912.02 32,912.02 32,907.22 32,907.22 316.5K
10:27 32,906.65 32,906.65 32,896.45 32,896.45 79.6K
10:28 32,903.57 32,911.45 32,903.57 32,911.45 687.2K
10:29 32,911.45 32,926.46 32,906.10 32,926.46 384.3K
10:30 32,922.51 32,967.64 32,922.51 32,967.64 531.1K
10:31 32,967.64 32,973.26 32,967.64 32,973.26 568.9K
10:32 32,972.99 32,973.56 32,972.99 32,973.56 540.8K
10:33 32,968.47 32,977.21 32,968.47 32,977.21 1,505.2K
10:34 32,951.59 32,955.53 32,947.65 32,953.56 675.3K
10:35 32,955.27 32,955.27 32,947.65 32,948.51 129.3K
10:36 32,948.51 32,948.51 32,942.59 32,942.59 370.4K
10:37 32,934.71 32,938.65 32,932.74 32,932.74 280.7K
10:38 32,932.74 32,932.74 32,918.64 32,921.46 131.6K
10:39 32,921.46 32,934.12 32,921.46 32,934.12 452.1K
10:40 32,934.13 32,934.13 32,917.52 32,917.52 1,321.5K
10:41 32,919.49 32,934.16 32,919.49 32,934.16 1,380.6K
10:42 32,934.16 32,934.16 32,924.45 32,924.45 2,996.5K
10:43 32,920.51 32,930.36 32,920.51 32,930.36 738.6K
10:44 32,930.36 32,931.21 32,917.11 32,917.11 279.5K
10:45 32,915.98 32,915.98 32,909.77 32,915.68 190.8K
10:46 32,911.74 32,915.68 32,911.74 32,911.74 263.8K
10:47 32,915.68 32,922.74 32,915.68 32,919.06 315.8K
10:48 32,921.03 32,921.03 32,911.18 32,911.18 550.0K
10:49 32,911.18 32,915.12 32,909.21 32,909.21 460.7K
10:50 32,899.36 32,899.36 32,889.50 32,889.50 1,902.9K
10:51 32,885.56 32,889.50 32,883.59 32,883.59 865.3K
10:52 32,879.65 32,887.53 32,879.65 32,887.53 1,785.8K
10:53 32,892.31 32,897.39 32,880.49 32,897.39 1,210.3K
10:54 32,897.39 32,899.94 32,897.39 32,899.94 83.2K
10:55 32,899.94 32,905.86 32,899.94 32,905.86 926.7K
10:56 32,905.86 32,906.71 32,896.85 32,896.85 43.9K
10:57 32,904.74 32,910.04 32,904.74 32,910.04 3,859.5K
10:58 32,908.34 32,914.25 32,908.34 32,912.28 299.6K
10:59 32,912.28 32,912.28 32,894.52 32,894.52 260.5K
11:00 32,894.52 32,894.52 32,894.52 32,894.52 40.6K
11:01 32,904.37 32,914.23 32,904.37 32,907.17 3,314.9K
11:02 32,907.17 32,921.28 32,878.96 32,878.96 1,348.2K
11:03 32,878.96 32,911.35 32,878.96 32,911.35 13,907.4K
11:04 32,909.38 32,917.27 32,907.41 32,909.38 717.2K
11:05 32,915.30 32,919.24 32,915.30 32,919.24 795.2K
11:06 32,913.06 32,913.06 32,911.08 32,911.08 61.6K
11:07 32,903.20 32,915.59 32,903.20 32,915.59 145.5K
11:08 32,925.16 32,925.45 32,913.88 32,913.88 176.2K
11:09 32,917.82 32,931.61 32,917.82 32,929.64 355.9K
11:10 32,940.63 32,940.63 32,936.69 32,936.69 473.1K
11:11 32,938.66 32,938.66 32,938.66 32,938.66 387.9K
11:12 32,938.66 32,953.32 32,938.66 32,953.32 4,380.5K
11:13 32,935.58 32,949.98 32,935.58 32,938.71 7,419.5K
11:14 32,940.68 32,940.68 32,940.68 32,940.68 335.2K
11:15 32,937.82 32,949.64 32,933.87 32,941.76 632.7K
11:16 32,939.79 32,945.70 32,937.82 32,937.82 102.1K
11:17 32,937.82 32,937.82 32,916.94 32,916.94 201.4K
11:18 32,910.80 32,914.74 32,906.31 32,906.31 636.9K
11:19 32,910.25 32,916.43 32,910.25 32,912.49 1,528.1K
11:20 32,912.49 32,944.64 32,912.49 32,937.87 318.5K
11:21 32,953.64 32,953.64 32,951.66 32,951.66 136.1K
11:22 32,951.66 32,951.66 32,939.84 32,939.84 13.6K
11:23 32,941.81 32,941.81 32,933.21 32,935.19 331.3K
11:24 32,935.47 32,953.21 32,935.47 32,950.81 1,643.7K
11:25 32,954.59 32,956.84 32,952.33 32,952.33 467.7K
11:26 32,956.27 32,956.84 32,956.27 32,956.56 216.9K
11:27 32,962.20 32,970.99 32,962.20 32,970.99 249.6K
11:28 32,976.55 32,981.29 32,974.24 32,976.50 463.9K
11:29 32,982.41 32,989.85 32,982.41 32,989.85 321.9K
11:30 33,018.30 33,037.49 33,018.30 33,037.23 12,450.0K
11:31 33,035.26 33,035.26 32,994.74 33,019.18 4,608.5K
11:32 33,018.32 33,018.32 33,005.36 33,005.36 2,130.5K
11:33 32,988.46 32,988.46 32,942.92 32,955.05 1,303.0K
11:34 32,953.08 32,967.16 32,953.08 32,967.16 1,193.3K
11:35 32,985.98 32,985.98 32,976.12 32,982.04 958.0K
11:36 32,969.09 33,015.58 32,969.09 33,015.58 3,370.9K
11:37 33,017.83 33,026.57 33,017.83 33,026.57 490.9K
11:38 33,024.32 33,054.50 33,024.32 33,048.30 1,111.8K
11:39 33,047.16 33,053.07 33,047.16 33,049.13 1,730.4K
11:40 33,049.13 33,055.05 33,049.13 33,051.10 622.0K
11:41 33,052.47 33,052.47 33,046.56 33,046.56 118.4K
11:42 33,061.79 33,061.79 33,056.44 33,056.44 942.5K
11:43 33,036.11 33,036.11 33,034.69 33,035.11 2,281.3K
11:44 33,035.11 33,046.10 33,035.11 33,042.16 300.0K
11:45 33,036.25 33,063.60 33,036.25 33,043.39 746.8K
11:46 33,067.63 33,067.63 33,032.41 33,032.41 2,664.6K
11:47 33,022.56 33,022.56 33,006.79 33,006.79 361.1K
11:48 33,031.71 33,041.34 33,025.70 33,041.34 176.4K
11:49 33,049.22 33,072.87 33,049.22 33,057.46 1,644.7K
11:50 33,059.99 33,062.22 33,050.39 33,050.39 258.6K
11:51 33,050.39 33,078.60 33,050.39 33,077.49 263.3K
11:52 33,077.49 33,083.40 33,073.83 33,073.83 857.4K
11:53 33,083.69 33,083.69 33,052.68 33,052.68 391.1K
11:54 33,073.84 33,073.84 33,062.30 33,062.30 409.8K
11:55 33,060.60 33,063.43 33,060.60 33,063.43 145.7K
11:56 33,034.39 33,047.23 33,029.49 33,047.23 457.2K
11:57 33,047.23 33,070.87 33,047.23 33,067.55 2,204.7K
11:58 33,071.49 33,079.38 33,071.49 33,079.38 1,134.4K
11:59 33,101.60 33,104.75 33,090.54 33,104.75 383.0K
12:00 33,104.75 33,148.20 33,104.75 33,136.38 893.1K
12:01 33,142.29 33,142.29 33,109.00 33,109.00 358.1K
12:02 33,118.85 33,118.85 33,112.94 33,116.88 254.0K
12:03 33,118.85 33,118.85 33,093.75 33,093.75 935.2K
12:04 33,089.81 33,109.83 33,089.81 33,105.89 111.2K
12:05 33,115.20 33,119.14 33,091.24 33,091.24 590.5K
12:06 33,091.24 33,091.24 33,081.69 33,081.69 2,275.6K
12:07 33,077.75 33,077.75 33,074.08 33,074.08 218.5K
12:08 33,079.99 33,089.85 33,079.99 33,089.85 2,257.1K
12:09 33,104.85 33,104.85 33,091.33 33,091.33 1,581.4K
12:10 33,091.33 33,130.95 33,091.33 33,124.47 402.2K
12:11 33,122.50 33,124.49 33,122.50 33,124.49 149.0K
12:12 33,126.73 33,126.73 33,122.79 33,124.76 525.2K
12:13 33,113.18 33,136.31 33,113.18 33,136.31 490.9K
12:14 33,136.31 33,136.31 33,128.43 33,128.43 47.8K
12:15 33,126.71 33,126.71 33,123.88 33,123.88 187.5K
12:16 33,096.99 33,104.30 33,096.42 33,104.30 139.0K
12:17 33,116.68 33,124.56 33,116.68 33,124.56 286.9K
12:18 33,105.94 33,105.94 33,100.03 33,103.97 411.5K
12:19 33,100.03 33,100.03 33,098.06 33,098.62 130.0K
12:20 33,094.68 33,094.68 33,032.53 33,032.53 2,175.9K
12:21 33,032.53 33,040.41 33,032.53 33,038.44 111.4K
12:22 33,040.41 33,041.27 33,037.33 33,037.33 37.7K
12:23 33,037.33 33,037.33 33,033.38 33,033.38 157.9K
12:24 33,034.77 33,034.77 33,030.83 33,033.10 230.4K
12:25 33,033.10 33,039.01 33,033.10 33,039.01 13.9K
12:26 33,050.84 33,059.86 33,040.98 33,059.86 1,535.7K
12:27 33,064.16 33,064.16 33,062.19 33,064.16 215.0K
12:28 33,070.07 33,072.33 33,070.07 33,072.33 267.9K
12:29 33,072.33 33,072.33 33,057.38 33,057.38 134.9K
12:30 33,059.35 33,061.33 33,055.42 33,055.42 564.3K
12:31 33,055.42 33,065.28 33,055.42 33,065.28 237.6K
12:32 33,072.63 33,082.49 33,072.63 33,076.58 1,109.5K
12:33 33,080.52 33,096.59 33,080.52 33,096.59 271.1K
12:34 33,096.59 33,102.00 33,096.59 33,102.00 43.9K
12:35 33,102.00 33,111.85 33,102.00 33,111.85 1,291.9K
12:36 33,111.84 33,111.84 33,111.84 33,111.84 718.5K
12:37 33,111.84 33,111.84 33,091.82 33,091.82 438.3K
12:38 33,088.71 33,089.84 33,088.71 33,089.84 130.7K
12:39 33,088.17 33,088.17 33,070.66 33,070.66 325.9K
12:40 33,071.50 33,071.50 33,071.50 33,071.50 34.9K
12:41 33,069.53 33,069.53 33,063.62 33,069.53 171.1K
12:42 33,051.79 33,051.79 33,036.03 33,038.00 4,010.4K
12:43 33,032.09 33,057.18 33,032.09 33,057.18 306.4K
12:44 33,055.21 33,056.05 33,055.21 33,056.05 149.3K
12:45 33,059.99 33,067.87 33,059.99 33,067.87 116.0K
12:46 33,044.74 33,044.74 33,032.91 33,032.91 1,199.1K
12:47 33,027.82 33,048.98 33,027.82 33,048.98 394.4K
12:48 33,056.86 33,064.75 33,056.86 33,064.75 352.0K
12:49 33,064.75 33,080.82 33,064.75 33,080.82 512.1K
12:50 33,060.52 33,065.61 33,056.58 33,065.61 81.8K
12:51 33,065.61 33,067.58 33,047.56 33,053.47 217.0K
12:52 33,053.47 33,058.67 33,053.47 33,058.67 465.4K
12:53 33,058.67 33,060.09 33,058.67 33,060.09 72.8K
12:54 33,058.12 33,079.81 33,058.12 33,077.84 458.2K
12:55 33,077.84 33,077.84 33,069.96 33,077.84 61.5K
12:56 33,070.79 33,070.79 33,046.78 33,046.78 282.6K
12:57 33,071.88 33,071.88 33,041.98 33,041.98 171.5K
12:58 33,041.98 33,045.92 33,041.98 33,043.95 48.1K
12:59 33,034.93 33,034.93 33,032.96 33,032.96 84.8K
13:00 33,032.96 33,077.42 33,032.96 33,077.42 86.7K
13:01 33,071.51 33,074.61 33,071.51 33,074.61 332.3K
13:02 33,045.57 33,053.45 33,045.57 33,053.45 361.2K
13:03 33,053.45 33,053.45 33,045.57 33,053.45 152.8K
13:04 33,051.48 33,051.48 33,031.78 33,031.78 361.8K
13:05 33,027.83 33,027.83 33,008.47 33,008.47 362.1K
13:06 33,004.53 33,006.50 33,004.53 33,005.37 296.3K
13:07 32,996.34 33,032.35 32,996.34 33,032.07 421.3K
13:08 33,016.30 33,028.67 33,016.30 33,028.67 167.7K
13:09 33,028.67 33,028.67 33,017.20 33,017.20 354.2K
13:10 33,017.20 33,032.14 33,009.32 33,032.14 132.8K
13:11 33,033.00 33,033.00 33,025.08 33,025.08 96.9K
13:12 33,029.03 33,038.03 33,029.03 33,038.03 196.0K
13:13 33,038.03 33,038.03 33,033.80 33,033.80 138.9K
13:14 33,033.80 33,036.60 33,026.75 33,032.66 103.3K
13:15 33,034.63 33,057.48 33,034.63 33,057.48 186.2K
13:16 33,057.48 33,063.39 33,057.48 33,063.39 246.1K
13:17 33,065.36 33,065.36 33,034.22 33,034.22 3,827.0K
13:18 33,036.77 33,036.77 33,024.95 33,024.95 22.3K
13:19 33,037.08 33,037.08 33,017.90 33,017.90 366.9K
13:20 33,017.90 33,019.04 33,017.07 33,017.07 382.6K
13:21 33,017.07 33,017.07 33,015.10 33,015.95 436.7K
13:22 33,017.92 33,017.92 33,001.85 33,001.85 150.0K
13:23 33,003.82 33,007.76 33,001.85 33,007.76 474.7K
13:24 33,002.96 33,013.67 33,002.96 33,013.67 925.1K
13:25 33,013.67 33,013.67 33,009.73 33,009.73 35.9K
13:26 33,008.66 33,008.66 32,964.99 32,964.99 3,895.5K
13:27 32,966.10 32,970.04 32,966.10 32,970.04 145.0K
13:28 32,956.25 33,012.88 32,956.25 33,012.88 13,239.0K
13:29 33,012.57 33,017.65 33,007.80 33,007.80 412.6K
13:30 33,013.71 33,026.67 33,013.71 33,026.67 1,093.2K
13:31 33,018.79 33,019.65 33,018.79 33,019.65 37.1K
13:32 33,019.65 33,019.65 32,969.21 32,969.21 14,530.1K
13:33 32,969.21 32,969.21 32,961.05 32,961.05 23.3K
13:34 32,968.93 32,976.31 32,968.93 32,976.31 1,312.9K
13:35 33,007.84 33,007.84 32,992.90 32,992.90 15,126.3K
13:36 32,992.90 32,992.90 32,991.48 32,991.48 13.4K
13:37 32,991.48 33,006.44 32,991.48 33,006.44 27.3K
13:38 32,992.64 32,993.50 32,979.40 32,982.63 2,009.1K
13:39 32,982.63 32,982.63 32,961.83 32,961.83 781.7K
13:40 32,961.83 32,965.78 32,957.89 32,957.89 81.7K
13:41 32,958.75 32,979.67 32,958.75 32,979.67 907.9K
13:42 32,979.67 32,979.67 32,978.81 32,978.81 22.0K
13:43 32,978.81 32,978.81 32,968.96 32,972.39 106.2K
13:44 32,972.39 33,015.24 32,972.39 33,015.24 76.6K
13:45 33,015.24 33,015.52 33,015.24 33,015.52 7.1K
13:46 33,015.52 33,015.52 33,007.64 33,013.55 13.6K
13:47 33,013.55 33,013.55 33,003.06 33,003.06 70.0K
13:48 33,002.78 33,002.78 32,992.21 32,992.21 20.9K
13:49 32,992.21 32,993.07 32,986.30 32,993.07 36.7K
13:50 32,993.07 32,993.07 32,982.37 32,992.22 609.4K
13:51 32,992.22 32,992.22 32,992.22 32,992.22 16.9K
13:52 32,999.28 33,003.50 32,999.28 33,003.50 53.2K
13:53 33,003.50 33,004.63 33,003.50 33,004.63 32.6K
13:54 33,004.63 33,008.58 33,003.56 33,003.56 190.4K
13:55 33,003.56 33,003.56 32,994.54 32,998.48 236.1K
13:56 32,998.48 33,000.45 32,998.48 33,000.45 42.7K
13:57 33,000.45 33,000.45 32,996.51 32,996.51 27.3K
13:58 32,997.65 32,997.65 32,974.04 32,974.04 74.0K
13:59 32,970.10 32,973.44 32,960.65 32,973.44 715.0K
14:00 32,995.11 33,001.03 32,995.11 32,996.13 3,875.3K
14:01 33,033.88 33,033.88 33,008.78 33,008.78 3,499.6K
14:02 33,018.46 33,020.43 33,018.46 33,020.43 5,902.8K
14:03 33,020.43 33,020.43 33,020.15 33,020.43 3,045.9K
14:04 33,020.43 33,034.54 33,009.44 33,009.44 373.5K
14:05 33,005.50 33,009.44 32,991.70 32,995.64 512.6K
14:06 32,995.64 32,995.64 32,995.64 32,995.64 382.6K
14:07 32,995.64 33,027.48 32,995.64 33,027.48 1,253.1K
14:08 33,024.10 33,027.20 33,024.10 33,025.23 467.3K
14:09 33,028.06 33,028.06 33,028.06 33,028.06 1,926.1K
14:10 33,026.09 33,026.09 33,010.01 33,010.01 405.2K
14:11 33,008.04 33,008.04 32,977.89 32,979.86 1,034.3K
14:12 32,977.89 32,977.89 32,975.92 32,975.92 539.6K
14:13 32,973.95 32,977.89 32,963.78 32,977.71 631.5K
14:14 32,977.71 32,989.53 32,977.71 32,989.53 466.3K
14:15 32,993.22 32,995.44 32,993.22 32,993.47 764.9K
14:16 32,994.31 33,006.31 32,994.31 32,997.88 830.5K
14:17 32,999.85 33,006.91 32,999.85 33,006.91 397.6K
14:18 33,008.89 33,008.89 33,008.89 33,008.89 391.5K
14:19 33,008.89 33,008.89 33,001.84 33,001.84 1,182.4K
14:20 33,003.81 33,023.82 33,003.81 33,023.82 7,719.2K
14:21 33,029.74 33,035.65 33,025.80 33,025.80 3,837.3K
14:22 33,027.20 33,027.20 33,020.15 33,020.15 2,144.5K
14:23 33,020.15 33,020.15 33,014.24 33,014.24 2,563.1K
14:24 33,014.24 33,016.21 33,014.24 33,016.21 3,086.9K
14:25 33,015.93 33,015.93 32,997.70 32,997.70 804.5K
14:26 32,999.39 32,999.39 32,997.42 32,999.39 745.3K
14:27 33,011.21 33,015.15 33,011.21 33,015.15 8,883.2K
14:28 33,017.12 33,026.98 33,017.12 33,026.98 2,257.8K
14:29 33,023.04 33,026.98 33,015.15 33,015.15 507.4K
14:30 33,019.10 33,028.95 33,019.10 33,026.98 494.3K
14:31 33,021.07 33,021.07 33,013.18 33,013.18 494.6K
14:32 33,015.15 33,021.07 33,015.15 33,021.07 310.1K
14:33 33,019.10 33,019.10 33,019.10 33,019.10 1,349.8K
14:34 33,033.20 33,033.20 33,029.26 33,031.23 533.4K
14:35 33,033.20 33,033.20 33,022.62 33,024.59 818.3K
14:36 33,024.59 33,042.07 33,024.59 33,042.07 995.1K
14:37 33,055.03 33,064.63 33,055.03 33,064.63 4,543.1K
14:38 33,074.49 33,082.37 33,074.49 33,082.37 4,024.1K
14:39 33,082.37 33,095.62 33,076.46 33,095.62 403.9K
14:40 33,097.59 33,097.59 33,086.57 33,086.57 889.9K
14:41 33,086.57 33,090.51 33,076.72 33,076.72 11,256.0K
14:42 33,080.66 33,080.66 33,074.75 33,074.75 652.6K
14:43 33,080.69 33,080.69 33,066.89 33,066.89 566.3K
14:44 33,059.01 33,072.81 33,059.01 33,072.81 1,194.1K
14:45 33,070.83 33,074.51 33,070.83 33,074.51 447.3K
14:46 33,074.51 33,074.51 33,057.84 33,059.81 701.9K
14:47 33,055.87 33,057.84 33,049.95 33,049.95 920.5K
14:48 33,049.95 33,059.81 33,049.95 33,051.93 487.0K
14:49 33,057.84 33,057.84 33,057.84 33,057.84 487.1K
14:50 33,057.84 33,057.84 33,054.17 33,054.17 491.8K
14:51 33,052.19 33,052.19 33,033.32 33,039.23 1,801.6K
14:52 33,043.17 33,063.43 33,043.17 33,063.43 2,938.0K
14:53 33,061.46 33,063.43 33,061.46 33,063.43 350.3K
14:54 33,065.40 33,083.20 33,065.40 33,083.20 846.1K
14:55 33,083.20 33,096.17 33,083.20 33,096.17 4,132.1K
14:56 33,098.14 33,098.14 33,094.20 33,094.20 668.9K
14:57 33,092.23 33,098.14 33,092.23 33,096.17 3,680.5K
14:58 33,096.17 33,096.17 33,094.20 33,094.20 346.7K
14:59 33,086.31 33,086.31 33,083.48 33,083.48 767.8K
15:00 33,071.35 33,073.32 33,071.35 33,071.35 1,167.9K
15:01 33,074.74 33,080.65 33,074.74 33,080.65 433.5K
15:02 33,082.62 33,082.62 33,077.83 33,079.80 495.4K
15:03 33,079.80 33,093.91 33,077.83 33,093.91 771.2K
15:04 33,093.91 33,093.91 33,070.54 33,090.25 3,104.5K
15:05 33,091.95 33,095.89 33,091.95 33,095.89 4,014.9K
15:06 33,099.26 33,099.26 33,095.32 33,099.26 1,795.9K
15:07 33,097.29 33,103.21 33,097.29 33,102.64 3,227.3K
15:08 33,095.59 33,107.92 33,095.59 33,107.92 2,240.0K
15:09 33,103.98 33,103.98 33,092.15 33,102.01 647.7K
15:10 33,094.12 33,103.98 33,094.12 33,103.69 282.5K
15:11 33,103.69 33,104.54 33,097.78 33,104.54 298.3K
15:12 33,102.01 33,107.92 33,100.04 33,100.04 303.7K
15:13 33,096.09 33,096.09 33,092.15 33,093.84 1,465.1K
15:14 33,095.81 33,095.81 33,093.27 33,093.27 999.6K
15:15 33,093.27 33,101.16 33,093.27 33,101.16 1,101.0K
15:16 33,101.16 33,101.16 33,091.30 33,091.30 2,415.1K
15:17 33,091.30 33,097.21 33,091.30 33,097.21 550.5K
15:18 33,099.19 33,103.13 33,095.24 33,103.13 874.3K
15:19 33,105.10 33,105.10 33,105.10 33,105.10 1,081.2K
15:20 33,107.07 33,109.04 33,107.07 33,107.07 1,060.8K
15:21 33,103.69 33,106.78 33,103.69 33,106.78 755.0K
15:22 33,106.78 33,106.78 33,106.78 33,106.78 351.3K
15:23 33,098.90 33,106.78 33,098.90 33,106.78 1,198.4K
15:24 33,102.84 33,108.76 33,098.90 33,098.90 557.9K
15:25 33,108.76 33,136.90 33,108.76 33,134.92 30,331.7K
15:26 33,136.90 33,136.90 33,132.95 33,136.90 596.2K
15:27 33,136.90 33,140.58 33,136.90 33,140.58 1,314.5K
15:28 33,140.58 33,140.58 33,138.61 33,138.61 710.0K
15:29 33,138.61 33,140.03 33,138.61 33,140.03 369.4K
15:30 33,136.09 33,138.06 33,136.09 33,138.06 310.2K
15:31 33,134.12 33,134.12 33,111.02 33,116.94 3,612.4K
15:32 33,121.71 33,124.53 33,121.71 33,124.53 506.5K
15:33 33,130.44 33,130.44 33,124.53 33,126.50 468.6K
15:34 33,130.44 33,130.44 33,130.44 33,130.44 471.0K
15:35 33,132.41 33,134.38 33,132.41 33,134.38 1,019.1K
15:36 33,132.41 33,140.29 33,132.41 33,140.29 620.7K
15:37 33,140.29 33,140.29 33,134.38 33,136.35 344.8K
15:38 33,134.38 33,134.38 33,119.39 33,123.33 410.0K
15:39 33,117.42 33,117.42 33,105.31 33,105.31 328.2K
15:40 33,103.34 33,103.34 33,057.59 33,057.59 3,168.3K
15:41 33,057.59 33,082.47 33,057.59 33,082.47 2,480.3K
15:42 33,059.10 33,066.98 33,059.10 33,066.98 717.5K
15:43 33,088.35 33,090.32 33,082.44 33,086.38 323.4K
15:44 33,076.53 33,088.62 33,076.53 33,086.65 627.6K
15:45 33,076.80 33,076.80 33,052.86 33,052.86 2,720.7K
15:46 33,062.72 33,066.39 33,061.31 33,061.31 625.3K
15:47 33,065.25 33,069.19 33,065.25 33,067.22 398.7K
15:48 33,069.19 33,069.19 33,049.48 33,053.78 640.1K
15:49 33,051.81 33,061.66 33,044.19 33,044.19 2,566.2K
15:50 33,032.09 33,038.00 33,030.12 33,030.12 2,813.4K
15:51 33,032.09 33,039.97 33,032.09 33,039.97 1,171.8K
15:52 33,047.85 33,051.79 33,047.85 33,049.51 677.2K
15:53 33,045.57 33,067.56 33,045.57 33,067.56 409.4K
15:54 33,071.50 33,079.95 33,071.50 33,079.95 1,129.9K
15:55 33,077.98 33,079.95 33,077.98 33,079.95 986.3K
15:56 33,082.78 33,082.78 33,070.95 33,078.84 1,049.4K
15:57 33,076.87 33,076.87 33,072.93 33,076.87 1,189.5K
15:58 33,085.10 33,089.04 33,085.10 33,087.07 336.1K
15:59 33,094.70 33,094.70 33,086.82 33,089.40 367.2K
16:00 33,087.42 33,088.28 33,082.37 33,082.37 943.4K
16:01 33,076.46 33,080.40 33,076.46 33,076.46 419.0K
16:02 33,076.46 33,090.25 33,076.46 33,090.25 508.7K
16:03 33,090.25 33,090.25 33,084.34 33,090.25 289.8K
16:04 33,090.25 33,090.25 33,066.02 33,066.02 440.2K
16:05 33,066.02 33,066.02 33,066.02 33,066.02 288.8K
16:06 33,062.08 33,064.05 33,062.08 33,064.05 357.5K
16:07 33,064.05 33,064.05 33,064.05 33,064.05 294.5K
16:08 33,064.05 33,064.62 33,062.08 33,064.62 372.5K
16:09 33,066.59 33,069.40 33,066.59 33,069.40 373.7K
16:10 33,069.40 33,069.40 33,050.39 33,052.36 841.7K
16:11 33,052.36 33,066.47 33,050.39 33,066.47 380.6K
16:12 33,064.50 33,066.47 33,064.50 33,064.50 440.3K
16:13 33,066.47 33,076.32 33,066.47 33,076.32 2,263.7K
16:14 33,080.26 33,109.65 33,080.26 33,109.65 1,252.4K
16:15 33,107.68 33,111.62 33,107.68 33,109.37 391.4K
16:16 33,109.37 33,109.37 33,105.42 33,107.39 380.5K
16:17 33,103.45 33,103.45 33,101.48 33,101.48 640.0K
16:18 33,102.05 33,102.05 33,098.36 33,100.33 1,614.5K
16:19 33,100.33 33,106.24 33,100.33 33,106.24 282.2K
16:20 33,108.22 33,108.22 33,094.11 33,094.11 544.0K
16:21 33,094.11 33,096.08 33,094.11 33,094.11 309.8K
16:22 33,096.08 33,096.91 33,092.97 33,096.91 2,764.7K
16:23 33,096.91 33,119.14 33,096.91 33,119.14 837.8K
16:24 33,111.26 33,124.32 33,110.43 33,124.32 1,883.9K
16:25 33,126.86 33,132.77 33,126.86 33,132.77 965.9K
16:26 33,134.49 33,138.61 33,134.49 33,138.61 1,098.6K
16:27 33,138.61 33,138.61 33,126.79 33,132.70 427.3K
16:28 33,134.67 33,138.61 33,132.70 33,138.61 387.2K
16:29 33,136.64 33,136.64 33,118.99 33,133.09 770.8K
16:30 33,123.90 33,123.90 33,114.88 33,114.88 411.7K
16:31 33,094.45 33,094.45 33,092.48 33,092.48 768.0K
16:32 33,092.48 33,114.46 33,088.84 33,088.84 1,709.2K
16:33 33,100.67 33,107.81 33,086.59 33,086.59 722.9K
16:34 33,088.56 33,094.47 33,088.56 33,094.47 688.7K
16:35 33,100.38 33,102.35 33,094.47 33,094.47 592.7K
16:36 33,094.47 33,096.44 33,090.53 33,090.53 571.8K
16:37 33,090.53 33,098.41 33,090.53 33,098.41 351.4K
16:38 33,094.47 33,096.44 33,094.47 33,094.47 358.3K
16:39 33,094.47 33,096.44 33,094.47 33,094.47 427.2K
16:40 33,096.44 33,112.20 33,096.44 33,112.20 11,238.5K
16:41 33,138.92 33,138.92 33,070.47 33,070.47 21,443.9K
16:42 33,082.29 33,082.29 33,079.47 33,079.47 562.4K
16:43 33,084.26 33,086.52 33,080.10 33,080.10 680.6K
16:44 33,079.20 33,091.61 33,079.20 33,091.61 4,180.9K
16:45 33,088.91 33,099.31 33,088.91 33,099.31 1,287.9K
16:46 33,101.28 33,130.05 33,093.68 33,130.05 1,821.6K
16:47 33,130.05 33,151.03 33,130.05 33,151.03 1,741.2K
16:48 33,151.03 33,156.94 33,151.03 33,156.94 617.3K
16:49 33,156.94 33,176.49 33,156.94 33,176.49 312.9K
16:50 33,176.49 33,176.49 33,156.94 33,156.94 1,159.7K
16:51 33,162.85 33,162.85 33,147.26 33,149.23 361.2K
16:52 33,154.13 33,156.10 33,154.13 33,154.13 380.1K
16:53 33,122.04 33,127.41 33,122.04 33,127.41 1,131.6K
16:54 33,127.41 33,127.41 33,125.44 33,125.44 323.4K
16:55 33,119.80 33,129.83 33,119.80 33,129.83 1,207.8K
16:56 33,135.75 33,140.72 33,135.75 33,138.75 633.7K
16:57 33,142.69 33,144.66 33,142.69 33,144.66 303.0K
16:58 33,144.66 33,160.81 33,137.61 33,160.81 599.2K
16:59 33,158.84 33,158.84 33,150.95 33,158.84 635.7K
17:00 33,162.78 33,170.66 33,162.78 33,170.66 7,416.8K
17:01 33,171.78 33,171.78 33,157.99 33,157.99 2,502.2K
17:02 33,172.09 33,175.32 33,169.41 33,175.32 382.9K
17:03 33,169.41 33,187.14 33,169.41 33,187.14 785.9K
17:04 33,188.28 33,190.25 33,188.28 33,190.25 2,091.7K
17:05 33,190.25 33,190.53 33,186.59 33,186.59 1,732.7K
17:06 33,180.68 33,190.54 33,174.78 33,180.69 7,491.3K
17:07 33,186.60 33,188.57 33,184.63 33,185.75 1,419.5K
17:08 33,169.99 33,171.58 33,163.13 33,163.13 1,009.2K
17:09 33,157.22 33,157.22 33,155.25 33,155.25 750.0K
17:10 33,155.25 33,155.25 33,149.34 33,149.34 551.5K
17:11 33,137.20 33,141.43 33,137.20 33,141.43 290.8K
17:12 33,141.43 33,151.28 33,141.43 33,145.37 972.4K
17:13 33,156.36 33,156.36 33,150.45 33,156.36 1,210.6K
17:14 33,158.34 33,158.34 33,156.62 33,156.62 283.1K
17:15 33,156.62 33,156.62 33,152.68 33,156.62 654.1K
17:16 33,156.62 33,164.50 33,156.62 33,164.50 1,167.1K
17:17 33,164.50 33,164.50 33,162.53 33,164.50 702.7K
17:18 33,166.48 33,169.02 33,166.48 33,169.02 804.3K
17:19 33,168.46 33,170.43 33,168.46 33,170.43 689.4K
17:20 33,172.40 33,172.40 33,165.34 33,167.32 598.6K
17:21 33,174.37 33,176.34 33,174.37 33,176.34 855.6K
17:22 33,176.34 33,176.34 33,155.18 33,157.15 944.6K
17:23 33,178.31 33,178.31 33,176.05 33,178.03 4,793.2K
17:24 33,176.05 33,176.05 33,159.72 33,167.61 1,397.2K
17:25 33,167.61 33,171.55 33,163.66 33,171.55 351.4K
17:26 33,163.66 33,176.04 33,163.66 33,176.04 413.8K
17:27 33,172.10 33,174.07 33,172.10 33,174.07 337.8K
17:28 33,174.07 33,174.07 33,155.19 33,155.19 790.8K
17:29 33,167.02 33,168.99 33,167.02 33,167.02 613.6K
17:30 33,159.14 33,168.99 33,159.14 33,168.99 1,420.3K
17:31 33,168.99 33,170.97 33,168.99 33,170.97 339.1K
17:32 33,167.03 33,170.97 33,167.03 33,170.97 331.0K
17:33 33,170.97 33,172.94 33,167.03 33,172.94 572.3K
17:34 33,174.91 33,174.91 33,155.55 33,155.55 306.7K
17:35 33,155.55 33,157.52 33,155.55 33,157.52 282.8K
17:36 33,155.37 33,155.37 33,144.38 33,148.32 370.1K
17:37 33,148.32 33,148.32 33,142.41 33,148.32 772.5K
17:38 33,148.32 33,148.32 33,113.60 33,113.60 1,218.6K
17:39 33,113.60 33,113.60 33,111.02 33,111.02 697.1K
17:40 33,112.99 33,114.07 33,112.99 33,114.07 23,216.4K
17:41 33,114.07 33,114.07 33,114.07 33,114.07 1,403.4K
17:42 33,114.07 33,114.07 33,112.09 33,114.07 365.7K
17:43 33,114.07 33,114.07 33,110.39 33,110.39 817.1K
17:44 33,110.39 33,110.68 33,110.39 33,110.68 600.5K
17:45 33,110.68 33,110.68 33,079.15 33,079.41 14,860.8K
17:46 33,077.44 33,077.44 33,063.64 33,065.61 1,715.5K
17:47 33,065.61 33,095.36 33,065.61 33,095.36 430.3K
17:48 33,095.36 33,137.65 33,095.36 33,137.65 533.3K
17:49 33,129.76 33,129.76 33,121.57 33,121.57 311.4K
17:50 33,097.92 33,145.53 33,097.92 33,145.53 940.8K
17:51 33,141.59 33,143.56 33,137.65 33,143.56 924.3K
17:52 33,135.68 33,135.68 33,120.32 33,120.32 1,007.3K
17:53 33,106.52 33,126.80 33,106.52 33,126.80 917.4K
17:54 33,124.83 33,128.77 33,124.83 33,128.77 317.2K
17:55 33,129.90 33,133.84 33,124.58 33,124.58 453.6K
17:56 33,130.49 33,130.49 33,120.92 33,129.76 388.3K
17:57 33,119.91 33,121.88 33,117.94 33,121.88 352.8K
17:58 33,128.93 33,128.93 33,093.46 33,095.43 4,676.0K
17:59 33,083.61 33,091.49 33,083.61 33,086.41 1,408.2K
18:00 33,094.29 33,094.29 33,088.38 33,092.32 233.9K
18:01 33,106.12 33,106.12 33,090.35 33,092.02 1,014.1K
18:02 33,081.06 33,096.82 33,081.06 33,094.85 928.4K
18:03 33,094.85 33,094.85 33,094.85 33,094.85 13.7K
18:04 33,109.79 33,121.61 33,109.79 33,121.61 4,293.0K
18:05 33,119.64 33,123.16 33,119.64 33,123.16 328.4K
18:06 33,123.16 33,123.16 33,115.27 33,115.27 137.6K
18:07 33,108.22 33,113.57 33,108.22 33,113.57 162.8K
18:08 33,113.57 33,126.16 33,113.57 33,124.19 1,688.2K
18:09 33,126.16 33,130.10 33,122.22 33,130.10 392.8K
18:10 33,129.24 33,140.23 33,127.27 33,140.23 1,256.2K
18:11 33,140.23 33,146.15 33,130.38 33,130.38 1,451.3K
18:12 33,132.35 33,132.35 33,115.45 33,115.45 503.0K
18:13 33,115.45 33,115.45 33,096.45 33,096.45 295.5K
18:14 33,094.48 33,095.92 33,080.68 33,095.92 1,643.1K
18:15 33,101.84 33,125.49 33,101.84 33,107.75 846.3K
18:16 33,101.84 33,127.29 33,101.84 33,127.01 1,384.7K
18:17 33,125.74 33,125.74 33,122.91 33,122.91 276.4K
18:18 33,135.05 33,137.02 33,135.05 33,135.05 339.4K
18:19 33,129.14 33,129.14 33,127.16 33,127.16 1,205.4K
18:20 33,127.16 33,133.08 33,118.97 33,118.97 2,820.7K
18:21 33,113.06 33,118.72 33,112.81 33,118.72 593.7K
18:22 33,116.75 33,116.75 33,112.63 33,112.63 1,905.6K
18:23 33,122.76 33,124.73 33,116.85 33,116.85 939.5K
18:24 33,124.73 33,124.73 33,118.82 33,118.82 552.3K
18:25 33,116.85 33,154.60 33,116.85 33,125.57 687.8K
18:26 33,117.69 33,125.57 33,117.69 33,117.69 330.6K
18:27 33,103.58 33,103.58 33,097.67 33,097.67 794.3K
18:28 33,093.73 33,093.73 33,078.25 33,078.25 383.4K
18:29 33,078.25 33,101.38 33,076.28 33,076.28 1,020.4K
18:30 33,076.89 33,078.86 33,076.89 33,078.86 622.5K
18:31 33,078.86 33,104.13 33,078.86 33,102.16 1,876.6K
18:32 33,106.10 33,106.10 33,094.28 33,094.28 255.8K
18:33 33,094.28 33,104.61 33,094.28 33,104.61 390.0K
18:34 33,104.61 33,106.59 33,088.48 33,088.48 257.9K
18:35 33,108.19 33,152.24 33,108.19 33,128.59 3,976.3K
18:36 33,128.59 33,128.85 33,126.02 33,128.85 712.1K
18:37 33,134.76 33,134.76 33,122.94 33,133.08 642.2K
18:38 33,117.31 33,117.31 33,112.51 33,112.51 311.4K
18:39 33,126.61 33,126.61 33,122.92 33,122.92 284.5K
18:40 33,100.15 33,100.15 33,100.15 33,100.15 284.3K
18:51 33,145.92 33,145.92 33,145.92 33,145.92 3,425.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし