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
10:00 32,238.02 32,293.69 32,238.02 32,293.69 12,252.8K
10:01 32,290.15 32,290.15 32,266.48 32,272.59 3,691.9K
10:02 32,250.58 32,250.58 32,214.82 32,245.10 3,456.1K
10:03 32,249.04 32,252.21 32,243.72 32,252.21 1,785.8K
10:04 32,235.92 32,236.78 32,217.07 32,236.78 3,222.4K
10:05 32,236.50 32,236.50 32,224.67 32,224.67 3,328.3K
10:06 32,261.88 32,277.06 32,261.88 32,272.27 2,503.3K
10:07 32,276.21 32,301.57 32,252.04 32,295.56 7,785.9K
10:08 32,319.62 32,330.61 32,317.55 32,330.61 3,339.7K
10:09 32,337.63 32,353.96 32,337.63 32,345.39 5,363.8K
10:10 32,407.85 32,409.73 32,394.24 32,394.24 5,064.0K
10:11 32,394.64 32,394.64 32,338.58 32,338.58 4,742.6K
10:12 32,357.56 32,381.99 32,357.56 32,377.80 1,984.5K
10:13 32,375.80 32,375.80 32,355.81 32,355.81 2,588.0K
10:14 32,357.78 32,370.08 32,356.08 32,356.08 4,099.8K
10:15 32,373.41 32,376.36 32,325.09 32,325.09 22,644.4K
10:16 32,332.13 32,349.61 32,332.13 32,341.99 12,840.8K
10:17 32,347.90 32,347.90 32,289.25 32,289.25 4,593.1K
10:18 32,307.20 32,313.15 32,307.20 32,307.51 2,143.2K
10:19 32,318.68 32,318.68 32,247.52 32,247.52 13,103.0K
10:20 32,263.74 32,265.45 32,261.77 32,265.45 4,783.5K
10:21 32,257.26 32,264.58 32,250.65 32,264.58 3,623.3K
10:22 32,258.39 32,281.75 32,258.39 32,266.90 2,226.4K
10:23 32,278.07 32,333.21 32,259.78 32,291.17 3,477.5K
10:24 32,306.64 32,313.51 32,304.39 32,304.39 3,385.8K
10:25 32,298.49 32,298.49 32,292.76 32,292.76 3,676.8K
10:26 32,328.45 32,353.90 32,327.03 32,353.90 1,775.7K
10:27 32,351.69 32,361.87 32,329.58 32,329.58 3,123.8K
10:28 32,330.41 32,350.19 32,330.41 32,333.02 1,826.8K
10:29 32,339.38 32,339.38 32,291.80 32,300.99 3,899.2K
10:30 32,301.63 32,303.40 32,293.53 32,302.83 5,588.2K
10:31 32,301.42 32,311.53 32,297.89 32,306.17 5,555.4K
10:32 32,294.66 32,317.18 32,294.66 32,317.18 800.5K
10:33 32,312.63 32,312.63 32,301.72 32,303.73 1,199.5K
10:34 32,301.15 32,301.15 32,292.38 32,300.61 3,435.1K
10:35 32,304.01 32,304.01 32,274.42 32,274.42 1,656.0K
10:36 32,279.78 32,279.78 32,266.13 32,266.13 2,009.8K
10:37 32,252.03 32,276.41 32,252.03 32,276.41 1,656.2K
10:38 32,267.54 32,268.68 32,267.54 32,267.82 1,769.4K
10:39 32,264.99 32,269.18 32,264.99 32,265.27 1,360.7K
10:40 32,264.85 32,282.52 32,264.85 32,282.52 935.8K
10:41 32,284.20 32,312.13 32,284.20 32,297.53 3,291.5K
10:42 32,299.25 32,299.25 32,295.81 32,296.10 1,283.9K
10:43 32,296.10 32,306.40 32,296.10 32,306.40 696.8K
10:44 32,306.40 32,334.33 32,306.40 32,307.94 10,123.1K
10:45 32,334.61 32,334.61 32,286.21 32,286.21 2,975.1K
10:46 32,299.03 32,299.03 32,285.62 32,285.62 1,382.6K
10:47 32,279.71 32,289.57 32,279.71 32,282.70 6,633.0K
10:48 32,282.70 32,298.46 32,282.70 32,298.46 364.6K
10:49 32,296.49 32,313.36 32,294.28 32,294.28 380.6K
10:50 32,283.29 32,288.44 32,283.29 32,288.44 591.0K
10:51 32,296.42 32,305.02 32,296.42 32,305.02 1,753.8K
10:52 32,308.93 32,308.93 32,306.39 32,306.39 921.0K
10:53 32,308.36 32,340.49 32,308.36 32,314.11 3,491.9K
10:54 32,316.08 32,316.08 32,315.23 32,315.23 987.7K
10:55 32,323.21 32,323.21 32,314.62 32,314.62 16,324.8K
10:56 32,331.09 32,331.09 32,324.51 32,324.51 24,401.6K
10:57 32,322.51 32,323.66 32,318.56 32,323.66 2,437.6K
10:58 32,323.66 32,336.80 32,320.79 32,327.36 3,533.5K
10:59 32,321.35 32,331.94 32,321.35 32,331.94 5,532.2K
11:00 32,331.09 32,335.66 32,327.48 32,328.05 4,661.7K
11:01 32,318.30 32,329.47 32,318.30 32,327.50 823.9K
11:02 32,337.24 32,340.63 32,321.49 32,340.63 5,153.9K
11:03 32,340.63 32,340.63 32,291.67 32,291.67 5,299.8K
11:04 32,299.91 32,310.58 32,299.91 32,304.67 620.7K
11:05 32,291.83 32,291.83 32,254.39 32,257.87 7,052.4K
11:06 32,267.73 32,267.73 32,254.49 32,254.49 577.9K
11:07 32,274.22 32,319.47 32,274.22 32,319.47 1,151.6K
11:08 32,318.34 32,318.34 32,306.03 32,306.03 171.2K
11:09 32,306.03 32,316.71 32,306.03 32,316.71 1,193.7K
11:10 32,318.68 32,326.15 32,318.68 32,323.90 599.3K
11:11 32,326.73 32,330.52 32,326.73 32,326.86 494.8K
11:12 32,330.80 32,334.50 32,326.52 32,334.50 247.1K
11:13 32,334.50 32,351.99 32,334.25 32,351.99 1,129.7K
11:14 32,355.93 32,355.93 32,350.02 32,350.02 615.3K
11:15 32,353.96 32,384.82 32,332.80 32,384.82 734.3K
11:16 32,373.82 32,380.71 32,373.54 32,380.71 1,087.2K
11:17 32,390.15 32,390.15 32,318.92 32,318.92 3,777.6K
11:18 32,323.17 32,343.73 32,323.17 32,325.58 9,124.7K
11:19 32,320.03 32,326.06 32,315.80 32,326.06 335.5K
11:20 32,352.44 32,352.44 32,345.82 32,349.19 183.2K
11:21 32,354.82 32,355.81 32,343.13 32,355.81 625.9K
11:22 32,357.79 32,366.81 32,352.16 32,366.81 281.9K
11:23 32,348.37 32,360.19 32,348.37 32,354.86 373.9K
11:24 32,363.32 32,372.16 32,359.38 32,372.16 2,164.5K
11:25 32,386.16 32,386.16 32,350.63 32,350.63 1,958.0K
11:26 32,343.57 32,349.33 32,327.32 32,327.32 695.6K
11:27 32,325.56 32,329.25 32,319.71 32,319.71 1,427.5K
11:28 32,339.41 32,345.04 32,339.13 32,345.04 284.9K
11:29 32,343.34 32,346.73 32,340.82 32,343.06 564.9K
11:30 32,351.15 32,351.15 32,340.39 32,340.39 111.4K
11:31 32,335.88 32,344.17 32,334.77 32,344.17 879.4K
11:32 32,343.03 32,351.98 32,335.30 32,351.98 448.4K
11:33 32,363.05 32,369.31 32,363.05 32,369.31 409.8K
11:34 32,370.73 32,372.45 32,366.44 32,372.45 342.9K
11:35 32,372.45 32,374.45 32,371.01 32,371.04 498.4K
11:36 32,369.33 32,371.04 32,367.36 32,371.04 1,047.4K
11:37 32,371.04 32,371.31 32,367.63 32,367.63 858.1K
11:38 32,376.67 32,381.22 32,376.67 32,379.78 307.7K
11:39 32,384.33 32,384.33 32,373.62 32,375.59 238.4K
11:40 32,372.76 32,386.65 32,372.76 32,386.65 369.2K
11:41 32,392.56 32,398.19 32,392.56 32,398.19 948.1K
11:42 32,398.19 32,399.26 32,394.97 32,399.26 919.7K
11:43 32,399.26 32,402.11 32,398.15 32,400.99 1,064.4K
11:44 32,402.70 32,403.57 32,399.87 32,399.87 293.9K
11:45 32,401.84 32,401.84 32,388.87 32,388.87 1,273.8K
11:46 32,396.50 32,397.36 32,393.42 32,393.42 485.7K
11:47 32,393.42 32,393.42 32,379.63 32,380.76 1,324.2K
11:48 32,381.61 32,391.67 32,375.04 32,375.04 1,373.1K
11:49 32,374.44 32,390.81 32,373.07 32,390.81 806.4K
11:50 32,385.65 32,396.72 32,385.65 32,396.72 1,968.7K
11:51 32,391.67 32,400.97 32,391.67 32,400.97 477.4K
11:52 32,400.97 32,400.97 32,372.14 32,374.21 524.2K
11:53 32,375.35 32,375.35 32,342.10 32,342.10 1,353.5K
11:54 32,344.12 32,344.96 32,326.91 32,326.91 433.0K
11:55 32,325.17 32,361.44 32,325.17 32,360.58 725.8K
11:56 32,360.58 32,360.58 32,354.67 32,354.67 154.0K
11:57 32,361.83 32,396.26 32,361.83 32,396.26 1,242.6K
11:58 32,402.53 32,412.73 32,402.53 32,412.73 3,825.2K
11:59 32,411.87 32,433.10 32,408.14 32,427.34 1,407.2K
12:00 32,421.69 32,423.37 32,417.97 32,423.37 414.1K
12:01 32,425.09 32,427.06 32,408.95 32,409.50 212.1K
12:02 32,411.22 32,411.77 32,410.63 32,410.63 528.0K
12:03 32,409.78 32,412.72 32,405.33 32,412.72 1,211.4K
12:04 32,398.97 32,415.30 32,397.01 32,413.31 749.0K
12:05 32,405.74 32,419.48 32,405.74 32,417.47 4,197.9K
12:06 32,418.62 32,418.63 32,416.65 32,418.63 821.9K
12:07 32,422.32 32,422.32 32,375.52 32,375.52 1,745.7K
12:08 32,376.89 32,376.89 32,345.34 32,347.31 684.6K
12:09 32,352.46 32,357.17 32,351.00 32,357.17 1,284.1K
12:10 32,343.57 32,353.98 32,343.57 32,353.98 1,030.1K
12:11 32,350.04 32,350.04 32,344.28 32,346.26 346.3K
12:12 32,338.53 32,341.97 32,337.96 32,341.97 526.7K
12:13 32,342.83 32,345.40 32,342.83 32,345.40 2,277.4K
12:14 32,363.21 32,363.21 32,357.19 32,357.19 506.8K
12:15 32,378.17 32,378.17 32,350.14 32,350.14 329.4K
12:16 32,349.28 32,368.73 32,349.28 32,368.73 471.9K
12:17 32,368.73 32,371.31 32,368.73 32,371.31 7.5K
12:18 32,369.34 32,373.68 32,369.34 32,372.81 1,639.1K
12:19 32,372.81 32,372.81 32,365.76 32,368.33 2,556.7K
12:20 32,369.19 32,378.44 32,369.19 32,378.44 2,622.6K
12:21 32,378.44 32,378.44 32,370.56 32,378.19 2,557.2K
12:22 32,377.61 32,381.87 32,377.61 32,381.87 8,135.8K
12:23 32,380.16 32,381.87 32,379.31 32,379.31 4,560.9K
12:24 32,373.12 32,373.12 32,372.27 32,372.27 2,390.9K
12:25 32,370.55 32,381.72 32,370.55 32,378.21 2,686.9K
12:26 32,380.18 32,385.33 32,380.18 32,385.33 3,715.3K
12:27 32,385.33 32,385.33 32,380.18 32,382.58 1,674.4K
12:28 32,377.42 32,377.42 32,366.94 32,375.27 821.2K
12:29 32,375.27 32,376.40 32,374.43 32,376.40 703.0K
12:30 32,379.83 32,394.80 32,379.83 32,393.94 241.4K
12:31 32,411.33 32,414.16 32,411.33 32,414.16 1,510.4K
12:32 32,415.02 32,415.02 32,415.02 32,415.02 2,001.0K
12:33 32,410.47 32,410.47 32,399.31 32,402.98 1,062.7K
12:34 32,401.87 32,408.99 32,401.87 32,408.74 891.9K
12:35 32,410.71 32,426.53 32,410.71 32,424.81 602.5K
12:36 32,422.84 32,429.11 32,420.52 32,420.52 760.7K
12:37 32,420.52 32,427.39 32,420.27 32,420.27 233.4K
12:38 32,422.24 32,422.24 32,411.07 32,411.07 1,590.3K
12:39 32,411.07 32,425.67 32,411.07 32,423.70 435.8K
12:40 32,425.67 32,425.67 32,423.70 32,423.70 1,328.4K
12:41 32,411.07 32,415.37 32,411.07 32,411.07 809.0K
12:42 32,411.07 32,412.78 32,410.81 32,410.81 3,601.1K
12:43 32,412.78 32,412.78 32,396.71 32,396.71 366.8K
12:44 32,396.71 32,400.14 32,396.71 32,400.14 671.4K
12:45 32,401.83 32,426.81 32,401.83 32,426.81 9,042.6K
12:46 32,426.81 32,429.70 32,414.09 32,429.70 2,739.1K
12:47 32,427.73 32,437.89 32,426.07 32,426.07 3,009.0K
12:48 32,428.04 32,430.87 32,428.04 32,429.73 358.2K
12:49 32,413.66 32,413.66 32,409.43 32,409.43 740.7K
12:50 32,407.46 32,407.46 32,383.91 32,383.91 1,730.0K
12:51 32,390.96 32,400.82 32,390.96 32,400.82 810.4K
12:52 32,400.82 32,400.82 32,360.96 32,364.80 22,238.1K
12:53 32,358.89 32,358.89 32,341.72 32,352.11 6,836.9K
12:54 32,340.29 32,350.14 32,340.29 32,350.14 1,061.0K
12:55 32,355.20 32,371.06 32,355.20 32,371.06 1,563.2K
12:56 32,362.16 32,362.16 32,354.73 32,359.81 765.7K
12:57 32,368.40 32,371.79 32,368.40 32,371.79 226.4K
12:58 32,372.65 32,372.65 32,368.71 32,368.71 607.6K
12:59 32,371.29 32,377.80 32,371.29 32,373.76 439.4K
13:00 32,371.79 32,375.20 32,334.15 32,334.15 3,486.6K
13:01 32,336.12 32,342.13 32,322.33 32,322.33 1,526.3K
13:02 32,312.22 32,315.02 32,298.84 32,298.84 2,433.4K
13:03 32,300.82 32,311.81 32,300.82 32,302.28 1,591.6K
13:04 32,297.13 32,307.69 32,297.13 32,307.69 2,985.2K
13:05 32,294.75 32,294.75 32,286.84 32,292.75 1,564.4K
13:06 32,288.53 32,293.03 32,288.53 32,289.92 344.3K
13:07 32,285.98 32,301.09 32,285.98 32,301.09 5,034.8K
13:08 32,306.19 32,317.19 32,293.54 32,313.25 9,126.0K
13:09 32,300.46 32,304.41 32,294.55 32,304.41 3,053.0K
13:10 32,296.52 32,298.49 32,283.49 32,283.49 395.6K
13:11 32,296.52 32,304.41 32,293.34 32,293.34 753.7K
13:12 32,302.36 32,309.18 32,298.71 32,298.71 171.3K
13:13 32,270.40 32,305.12 32,270.40 32,305.12 8,042.8K
13:14 32,314.69 32,326.79 32,314.69 32,322.85 11,732.7K
13:15 32,323.68 32,333.54 32,323.68 32,333.54 2,390.1K
13:16 32,333.54 32,337.78 32,333.54 32,334.34 305.2K
13:17 32,324.49 32,334.91 32,324.49 32,334.91 236.2K
13:18 32,334.91 32,337.48 32,334.91 32,337.48 1,404.0K
13:19 32,335.51 32,339.20 32,335.51 32,338.92 223.4K
13:20 32,343.21 32,343.21 32,303.80 32,343.21 15,370.8K
13:21 32,343.21 32,343.21 32,338.70 32,338.70 991.7K
13:22 32,340.94 32,340.94 32,337.00 32,338.97 733.7K
13:23 32,332.96 32,332.96 32,324.12 32,327.50 2,440.1K
13:24 32,325.52 32,327.21 32,325.24 32,327.21 268.9K
13:25 32,340.09 32,340.95 32,329.53 32,340.95 106.4K
13:26 32,354.75 32,358.69 32,354.75 32,358.69 1,667.2K
13:27 32,358.97 32,377.46 32,358.97 32,377.46 2,027.7K
13:28 32,377.46 32,377.46 32,375.49 32,377.46 1,275.3K
13:29 32,365.44 32,365.44 32,365.44 32,365.44 408.3K
13:30 32,374.03 32,374.03 32,367.23 32,368.08 1,439.2K
13:31 32,356.92 32,366.50 32,348.79 32,366.50 462.6K
13:32 32,365.65 32,365.65 32,354.20 32,354.20 575.8K
13:33 32,354.20 32,370.70 32,354.20 32,370.70 322.1K
13:34 32,368.73 32,369.84 32,356.33 32,356.33 2,937.6K
13:35 32,354.36 32,367.90 32,354.36 32,367.90 213.9K
13:36 32,367.61 32,371.56 32,367.61 32,369.84 141.1K
13:37 32,353.12 32,355.94 32,350.02 32,353.97 980.4K
13:38 32,357.91 32,366.75 32,357.91 32,360.84 298.2K
13:39 32,340.62 32,340.62 32,334.61 32,334.61 99.8K
13:40 32,335.44 32,341.45 32,335.44 32,337.51 44.4K
13:41 32,337.51 32,337.51 32,319.13 32,319.13 4,916.1K
13:42 32,333.38 32,337.32 32,320.69 32,320.69 969.3K
13:43 32,318.72 32,318.72 32,291.13 32,299.01 7,274.4K
13:44 32,302.95 32,302.95 32,288.60 32,288.60 721.5K
13:45 32,294.52 32,294.52 32,287.75 32,289.72 893.3K
13:46 32,280.72 32,296.76 32,280.72 32,296.76 7,521.3K
13:47 32,288.03 32,288.03 32,273.38 32,273.38 2,504.0K
13:48 32,254.94 32,268.03 32,254.94 32,268.03 1,631.7K
13:49 32,268.03 32,268.03 32,264.09 32,264.95 963.1K
13:50 32,278.75 32,281.32 32,277.37 32,277.37 74.1K
13:51 32,288.91 32,288.91 32,265.27 32,265.27 1,684.2K
13:52 32,265.82 32,265.82 32,259.91 32,259.91 794.0K
13:53 32,258.19 32,264.10 32,224.69 32,224.69 10,367.4K
13:54 32,233.03 32,233.12 32,219.49 32,233.12 3,178.8K
13:55 32,129.27 32,146.21 32,129.27 32,130.67 1,920.3K
13:56 32,155.95 32,160.24 32,155.44 32,155.44 1,023.3K
13:57 32,159.97 32,159.97 32,149.92 32,149.92 3,676.6K
13:58 32,162.90 32,181.91 32,162.90 32,179.94 315.5K
13:59 32,165.83 32,168.91 32,164.97 32,165.26 475.0K
14:00 32,165.26 32,189.25 32,165.26 32,189.25 2,032.1K
14:01 32,189.25 32,189.25 32,175.42 32,176.28 250.5K
14:02 32,167.68 32,193.61 32,167.68 32,193.61 161.7K
14:03 32,195.58 32,209.37 32,195.58 32,202.32 554.7K
14:04 32,200.35 32,200.35 32,196.66 32,196.66 1,093.6K
14:05 32,196.66 32,196.66 32,182.87 32,186.56 613.3K
14:06 32,174.73 32,174.73 32,157.00 32,167.99 4,216.7K
14:07 32,167.99 32,167.99 32,152.22 32,152.22 1,901.1K
14:08 32,158.14 32,166.88 32,158.14 32,164.91 114.8K
14:09 32,160.97 32,163.25 32,159.59 32,159.59 2,073.5K
14:10 32,160.95 32,160.95 32,142.35 32,151.95 4,302.8K
14:11 32,157.86 32,157.86 32,019.61 32,019.61 39,231.4K
14:12 32,050.78 32,065.17 32,047.24 32,047.24 8,599.4K
14:13 32,054.71 32,056.07 32,054.71 32,056.07 2,009.3K
14:14 32,061.98 32,061.98 32,037.22 32,041.32 3,599.9K
14:15 32,055.96 32,055.96 32,041.31 32,043.98 1,745.5K
14:16 32,057.77 32,057.77 32,037.17 32,055.99 2,936.3K
14:17 32,052.04 32,052.04 32,033.17 32,033.17 1,703.1K
14:18 32,038.22 32,044.44 32,021.32 32,044.44 1,911.0K
14:19 32,034.28 32,038.22 32,034.28 32,038.22 246.5K
14:20 32,035.97 32,045.92 32,024.14 32,024.14 3,937.0K
14:21 32,032.03 32,033.14 32,031.17 32,031.17 1,119.2K
14:22 32,031.17 32,031.17 32,019.06 32,019.06 4,994.4K
14:23 32,023.00 32,033.70 32,021.03 32,033.70 776.2K
14:24 32,035.67 32,035.67 32,026.92 32,026.92 521.8K
14:25 32,032.83 32,032.83 32,015.25 32,015.25 4,464.7K
14:26 32,021.16 32,021.16 32,012.14 32,012.14 451.1K
14:27 32,016.08 32,017.77 32,015.80 32,017.77 645.4K
14:28 32,017.77 32,021.43 32,015.80 32,021.43 444.7K
14:29 32,020.58 32,037.96 32,020.58 32,037.96 1,308.0K
14:30 32,035.99 32,047.66 32,033.07 32,047.66 503.6K
14:31 32,047.66 32,047.66 32,040.50 32,040.50 846.1K
14:32 32,040.50 32,056.27 32,040.50 32,056.27 1,716.8K
14:33 32,076.15 32,076.15 32,072.21 32,076.15 1,147.5K
14:34 32,077.01 32,077.01 32,067.56 32,069.53 395.2K
14:35 32,079.38 32,096.50 32,079.38 32,096.50 1,508.2K
14:36 32,116.21 32,139.19 32,114.24 32,139.19 3,736.3K
14:37 32,128.23 32,129.08 32,120.34 32,129.08 2,158.2K
14:38 32,121.86 32,121.86 32,114.58 32,114.58 1,095.9K
14:39 32,122.47 32,124.44 32,119.89 32,119.89 697.6K
14:40 32,123.43 32,123.43 32,119.48 32,119.48 277.2K
14:41 32,121.45 32,121.45 32,110.47 32,110.47 1,296.7K
14:42 32,104.20 32,104.20 32,086.62 32,086.62 1,364.3K
14:43 32,103.53 32,103.53 32,072.00 32,073.97 4,533.6K
14:44 32,087.76 32,095.64 32,087.76 32,090.98 688.8K
14:45 32,090.98 32,100.83 32,090.98 32,095.78 124.5K
14:46 32,104.37 32,112.25 32,104.37 32,111.39 37.1K
14:47 32,105.63 32,118.21 32,105.63 32,118.21 234.5K
14:48 32,118.21 32,120.18 32,118.21 32,119.32 117.9K
14:49 32,119.32 32,120.46 32,109.90 32,109.90 142.8K
14:50 32,089.91 32,098.70 32,082.03 32,098.70 2,677.7K
14:51 32,096.44 32,097.01 32,085.18 32,085.18 795.9K
14:52 32,088.27 32,088.27 32,079.53 32,079.53 661.3K
14:53 32,081.50 32,081.50 32,064.50 32,064.50 239.3K
14:54 32,075.49 32,077.18 32,071.55 32,077.18 178.5K
14:55 32,098.85 32,098.85 32,091.83 32,096.98 3,766.2K
14:56 32,083.95 32,094.98 32,064.07 32,064.07 1,930.5K
14:57 32,061.49 32,061.49 32,045.11 32,045.11 586.7K
14:58 32,045.42 32,064.91 32,043.09 32,064.91 1,660.3K
14:59 32,072.80 32,072.80 32,035.88 32,035.88 1,206.6K
15:00 32,037.85 32,049.67 32,024.78 32,024.78 5,042.8K
15:01 32,044.49 32,044.49 32,031.55 32,031.55 935.9K
15:02 32,033.53 32,034.38 32,018.62 32,018.62 5,970.5K
15:03 32,050.68 32,052.65 32,046.74 32,048.97 1,112.5K
15:04 32,047.25 32,053.82 32,047.25 32,053.82 856.2K
15:05 32,050.13 32,052.83 32,042.97 32,042.97 246.3K
15:06 32,064.13 32,065.56 32,012.25 32,014.22 802.7K
15:07 32,009.69 32,013.38 32,009.69 32,013.38 160.7K
15:08 32,014.16 32,016.39 32,012.45 32,012.45 855.4K
15:09 32,014.42 32,014.42 32,002.59 32,010.12 2,296.2K
15:10 32,007.29 32,027.61 32,007.29 32,013.81 7,150.0K
15:11 32,021.41 32,021.41 31,985.94 31,985.94 1,423.3K
15:12 31,992.57 32,014.87 31,992.57 32,014.87 181.6K
15:13 32,010.93 32,010.93 31,989.66 31,992.25 6,177.7K
15:14 31,994.22 32,021.32 31,991.97 32,021.32 2,953.1K
15:15 32,021.32 32,021.32 32,015.40 32,015.40 545.0K
15:16 32,023.29 32,035.11 32,023.29 32,035.11 1,078.8K
15:17 32,031.72 32,031.72 32,019.60 32,019.60 202.2K
15:18 32,021.57 32,021.57 32,015.66 32,015.66 328.8K
15:19 32,018.14 32,018.14 32,013.64 32,017.58 126.9K
15:20 32,021.52 32,021.52 32,013.64 32,013.64 371.6K
15:21 32,012.50 32,031.18 32,012.50 32,031.18 577.3K
15:22 32,031.18 32,035.12 32,025.80 32,025.80 143.8K
15:23 32,029.74 32,029.74 32,021.86 32,021.86 68.4K
15:24 32,029.74 32,029.74 32,023.83 32,028.89 198.4K
15:25 32,021.86 32,021.86 32,005.79 32,006.35 1,032.4K
15:26 32,006.15 32,006.15 32,003.32 32,003.32 609.9K
15:27 32,003.32 32,017.57 31,996.80 31,996.80 507.0K
15:28 31,985.50 31,992.27 31,985.50 31,992.27 164.3K
15:29 31,991.99 31,997.18 31,990.97 31,991.27 684.3K
15:30 31,992.73 31,992.73 31,980.91 31,990.80 1,742.5K
15:31 32,007.17 32,015.06 32,007.17 32,011.01 2,849.4K
15:32 32,007.23 32,011.27 32,006.65 32,006.65 609.4K
15:33 32,013.17 32,013.17 31,987.42 31,987.42 718.3K
15:34 32,007.83 32,007.83 31,964.27 31,964.27 8,521.5K
15:35 31,966.85 31,970.03 31,966.85 31,970.03 956.1K
15:36 31,972.00 31,973.72 31,963.16 31,963.16 4,632.3K
15:37 31,962.30 31,968.95 31,962.30 31,962.76 7,034.4K
15:38 31,961.90 31,961.90 31,959.93 31,961.90 7,112.7K
15:39 31,961.90 31,961.90 31,959.93 31,960.20 285.8K
15:40 31,963.63 31,963.63 31,955.72 31,955.72 5,553.0K
15:41 31,955.72 31,955.72 31,953.75 31,955.72 1,131.0K
15:42 31,955.72 31,962.96 31,955.72 31,962.96 4,541.9K
15:43 31,962.96 31,962.96 31,953.51 31,953.51 11,206.3K
15:44 31,953.51 31,962.10 31,951.52 31,951.52 519.6K
15:45 31,953.21 31,953.21 31,950.96 31,952.64 1,175.9K
15:46 31,952.64 31,956.94 31,952.64 31,956.94 621.0K
15:47 31,956.94 31,956.94 31,946.63 31,956.08 1,233.7K
15:48 31,956.08 31,956.08 31,954.11 31,954.11 543.1K
15:49 31,956.08 31,990.34 31,954.11 31,954.11 12,361.9K
15:50 31,974.88 31,974.88 31,946.11 31,946.11 3,416.5K
15:51 31,948.08 31,960.26 31,946.11 31,960.26 444.2K
15:52 31,966.17 31,966.17 31,962.23 31,966.17 228.4K
15:53 31,968.14 31,978.01 31,968.14 31,973.72 3,805.4K
15:54 31,991.05 32,003.80 31,991.05 32,003.80 630.5K
15:55 32,000.87 32,016.64 31,998.90 32,010.73 1,854.3K
15:56 32,014.67 32,020.68 32,014.67 32,020.68 614.1K
15:57 32,020.68 32,021.54 32,019.82 32,021.54 64.5K
15:58 32,028.31 32,028.31 32,002.69 32,002.69 2,414.3K
15:59 31,990.01 31,995.63 31,987.75 31,987.75 3,002.8K
16:00 31,987.65 31,995.63 31,987.65 31,995.63 41.4K
16:01 31,998.46 32,001.04 31,995.13 31,995.13 2,946.4K
16:02 31,995.13 32,000.79 31,995.13 31,996.85 120.0K
16:03 32,003.01 32,014.84 32,003.01 32,014.84 135.4K
16:04 32,014.84 32,014.84 32,014.84 32,014.84 293.8K
16:05 32,014.84 32,017.41 32,014.84 32,017.41 125.0K
16:06 32,015.44 32,016.01 32,013.47 32,016.01 438.8K
16:07 32,029.80 32,031.77 32,027.83 32,027.83 404.4K
16:08 32,031.77 32,031.77 32,029.52 32,030.09 783.8K
16:09 32,034.03 32,034.03 32,030.09 32,030.09 129.2K
16:10 32,034.03 32,034.03 32,034.03 32,034.03 131.3K
16:11 32,034.03 32,034.03 32,034.03 32,034.03 83.2K
16:12 32,036.00 32,036.00 32,028.12 32,028.12 121.1K
16:13 32,024.17 32,024.17 32,004.47 32,004.47 2,347.0K
16:14 32,008.41 32,010.38 32,008.41 32,008.66 36.5K
16:15 31,997.10 31,999.68 31,991.78 31,991.78 139.9K
16:16 31,991.78 31,996.83 31,991.78 31,996.83 205.9K
16:17 31,999.41 31,999.41 31,995.47 31,999.41 144.9K
16:18 31,999.41 31,999.41 31,999.41 31,999.41 619.1K
16:19 32,004.56 32,004.56 31,990.46 31,990.46 2,402.8K
16:20 32,000.31 32,005.11 32,000.31 32,005.11 461.0K
16:21 32,007.08 32,011.02 32,001.17 32,011.02 340.0K
16:22 31,989.34 31,993.29 31,989.34 31,993.29 3,570.4K
16:23 31,993.29 32,010.45 31,993.29 32,010.45 55.5K
16:24 32,010.45 32,015.25 32,010.45 32,011.31 66.0K
16:25 32,015.25 32,015.25 32,003.43 32,003.43 164.5K
16:26 32,003.43 32,013.01 32,003.43 32,013.01 124.9K
16:27 32,009.07 32,023.72 32,009.07 32,023.72 275.6K
16:28 32,023.72 32,023.72 32,015.84 32,015.84 119.7K
16:29 32,019.78 32,023.47 32,019.78 32,023.47 120.2K
16:30 32,029.38 32,033.32 32,009.68 32,009.68 2,537.0K
16:31 32,010.24 32,010.24 32,010.24 32,010.24 1,266.5K
16:32 32,010.24 32,017.30 32,010.24 32,017.30 383.2K
16:33 32,017.86 32,023.01 32,017.86 32,023.01 136.2K
16:34 32,018.72 32,020.87 32,018.72 32,020.87 301.0K
16:35 32,020.01 32,020.01 32,015.47 32,017.44 823.4K
16:36 32,021.38 32,027.29 32,021.38 32,025.32 300.0K
16:37 32,011.02 32,011.02 32,007.58 32,007.58 1,567.5K
16:38 32,007.58 32,017.21 32,007.58 32,009.33 468.5K
16:39 32,008.72 32,008.72 32,002.81 32,004.78 1,221.5K
16:40 32,008.22 32,008.22 31,994.93 31,994.93 1,451.1K
16:41 31,994.93 31,994.93 31,984.23 31,987.66 2,135.4K
16:42 31,987.66 31,987.66 31,987.66 31,987.66 110.5K
16:43 31,987.66 31,987.66 31,987.66 31,987.66 169.8K
16:44 31,987.66 31,987.66 31,987.66 31,987.66 608.6K
16:45 31,987.66 31,987.66 31,987.66 31,987.66 796.8K
16:46 31,980.61 31,980.61 31,976.61 31,976.61 245.7K
16:47 31,974.64 31,975.76 31,958.68 31,958.68 884.6K
16:48 31,958.68 31,970.20 31,958.68 31,970.20 1,466.1K
16:49 31,976.11 31,976.11 31,938.40 31,938.40 6,645.1K
16:50 31,950.23 31,957.60 31,950.23 31,951.65 835.8K
16:51 31,957.30 31,972.45 31,957.30 31,972.45 1,429.1K
16:52 31,974.42 31,991.24 31,974.42 31,984.78 2,657.8K
16:53 31,997.66 32,002.74 31,997.66 32,002.74 243.8K
16:54 31,992.69 31,994.66 31,990.72 31,990.72 258.3K
16:55 32,008.30 32,018.61 32,008.30 32,018.61 469.4K
16:56 32,011.55 32,012.41 32,005.29 32,005.29 657.4K
16:57 32,007.26 32,015.78 32,005.29 32,015.78 2,987.0K
16:58 32,017.75 32,024.36 31,986.92 31,986.92 2,511.4K
16:59 32,016.48 32,016.48 32,005.92 32,005.92 863.8K
17:00 32,006.21 32,006.21 31,998.32 31,998.32 377.4K
17:01 31,982.94 32,003.54 31,982.94 32,003.54 533.2K
17:02 32,007.49 32,008.60 32,005.21 32,006.93 511.2K
17:03 32,007.76 32,007.76 31,999.88 31,999.88 209.1K
17:04 32,002.96 32,013.68 32,002.96 32,013.68 424.5K
17:05 32,019.94 32,019.94 32,011.71 32,017.62 500.0K
17:06 32,021.56 32,027.82 32,020.49 32,020.49 233.6K
17:07 32,020.49 32,030.09 32,020.49 32,030.09 1,465.6K
17:08 32,028.02 32,028.02 32,024.08 32,027.16 1,729.5K
17:09 32,027.16 32,027.16 32,023.72 32,027.16 896.8K
17:10 32,040.66 32,061.31 32,038.69 32,061.31 755.0K
17:11 32,082.47 32,082.47 32,076.35 32,076.35 1,350.6K
17:12 32,078.32 32,078.89 32,078.32 32,078.89 1,450.5K
17:13 32,078.89 32,084.90 32,078.89 32,081.50 488.8K
17:14 32,081.50 32,083.14 32,081.50 32,083.14 86.8K
17:15 32,083.14 32,089.34 32,083.14 32,089.34 89.9K
17:16 32,096.11 32,124.32 32,094.14 32,124.32 1,558.1K
17:17 32,136.14 32,147.97 32,136.14 32,146.35 2,194.5K
17:18 32,152.26 32,152.26 32,074.39 32,097.08 16,463.3K
17:19 32,100.77 32,119.71 32,100.77 32,119.71 3,945.3K
17:20 32,119.71 32,120.27 32,119.71 32,120.27 72.3K
17:21 32,120.27 32,120.27 32,120.27 32,120.27 117.0K
17:22 32,119.60 32,119.60 32,118.74 32,118.74 538.0K
17:23 32,118.74 32,118.74 32,111.69 32,111.69 546.6K
17:24 32,090.53 32,097.40 32,090.53 32,090.53 181.8K
17:25 32,090.53 32,096.54 32,090.53 32,096.54 321.9K
17:26 32,096.54 32,117.70 32,087.70 32,117.70 1,384.6K
17:27 32,117.70 32,118.56 32,117.70 32,118.56 560.0K
17:28 32,119.11 32,119.11 32,116.56 32,116.56 468.3K
17:29 32,119.14 32,119.14 32,119.14 32,119.14 122.2K
17:30 32,119.14 32,119.72 32,119.14 32,119.72 5,843.7K
17:31 32,118.00 32,118.00 32,090.93 32,090.93 658.7K
17:32 32,098.82 32,098.82 32,098.82 32,098.82 22,864.4K
17:33 32,127.03 32,127.03 32,127.03 32,127.03 471.9K
17:34 32,063.55 32,065.27 32,061.58 32,065.27 1,291.9K
17:35 32,065.27 32,065.27 32,065.27 32,065.27 79.6K
17:36 32,064.41 32,064.41 32,062.69 32,062.69 1,474.7K
17:37 32,057.54 32,057.54 32,041.41 32,045.70 212.8K
17:38 32,045.70 32,045.70 32,045.70 32,045.70 500.5K
17:39 32,045.70 32,045.70 32,043.73 32,045.70 85.2K
17:40 32,045.70 32,045.70 32,043.73 32,043.73 71.5K
17:41 32,066.86 32,066.86 32,061.43 32,061.43 297.3K
17:42 32,089.64 32,090.50 32,087.92 32,090.50 1,345.7K
17:43 32,093.93 32,093.93 32,091.96 32,091.96 2,245.5K
17:44 32,093.93 32,093.93 32,093.93 32,093.93 930.7K
17:45 32,093.93 32,095.36 32,093.93 32,095.36 898.5K
17:46 32,088.31 32,088.31 32,088.31 32,088.31 743.9K
17:47 32,088.31 32,088.31 32,080.86 32,081.15 548.4K
17:48 32,081.15 32,102.82 32,081.15 32,102.82 9,045.2K
17:49 32,112.68 32,118.43 32,112.68 32,118.43 850.6K
17:50 32,120.41 32,122.38 32,120.41 32,122.38 389.6K
17:51 32,149.26 32,161.46 32,149.26 32,161.46 5,070.0K
17:52 32,169.34 32,173.89 32,169.34 32,173.89 614.1K
17:53 32,173.89 32,185.71 32,173.89 32,183.74 1,607.5K
17:54 32,181.77 32,183.74 32,181.77 32,181.77 671.1K
17:55 32,178.94 32,178.94 32,168.00 32,169.97 1,892.5K
17:56 32,169.97 32,173.91 32,160.37 32,160.37 229.2K
17:57 32,150.16 32,157.35 32,148.41 32,157.35 1,309.2K
17:58 32,161.29 32,165.23 32,161.29 32,165.23 37.1K
17:59 32,164.68 32,164.68 32,164.68 32,164.68 125.2K
18:00 32,164.68 32,166.75 32,160.74 32,166.75 100.2K
18:01 32,152.64 32,152.64 32,152.64 32,152.64 255.6K
18:02 32,159.69 32,167.57 32,159.69 32,165.60 941.7K
18:03 32,165.00 32,165.00 32,163.02 32,163.02 308.8K
18:04 32,163.02 32,168.94 32,162.67 32,162.67 1,034.4K
18:05 32,162.67 32,162.67 32,153.95 32,153.95 1,560.4K
18:06 32,155.92 32,155.92 32,144.38 32,144.38 399.4K
18:07 32,146.35 32,148.32 32,142.41 32,142.41 483.5K
18:08 32,146.35 32,147.47 32,144.38 32,147.47 98.7K
18:09 32,147.47 32,147.47 32,140.42 32,140.42 46.0K
18:10 32,144.36 32,152.09 32,137.49 32,144.21 731.7K
18:11 32,150.12 32,154.06 32,150.12 32,150.40 431.2K
18:12 32,150.40 32,150.40 32,142.52 32,142.52 454.4K
18:13 32,149.27 32,197.19 32,149.27 32,197.19 394.3K
18:14 32,197.19 32,201.13 32,197.19 32,197.19 167.7K
18:15 32,197.19 32,200.63 32,191.28 32,196.69 297.7K
18:16 32,200.63 32,205.43 32,200.63 32,205.43 1,581.4K
18:17 32,205.43 32,205.43 32,193.86 32,193.86 172.8K
18:18 32,191.89 32,191.89 32,157.76 32,157.76 346.9K
18:19 32,159.74 32,165.65 32,159.74 32,165.65 84.9K
18:20 32,169.77 32,173.96 32,159.92 32,173.96 1,561.3K
18:21 32,194.28 32,194.28 32,183.11 32,183.11 101.8K
18:22 32,177.20 32,187.06 32,177.20 32,183.11 45.7K
18:23 32,183.11 32,197.69 32,183.11 32,197.69 46.3K
18:24 32,192.28 32,192.28 32,188.34 32,188.34 134.9K
18:25 32,194.25 32,194.25 32,194.25 32,194.25 653.7K
18:26 32,194.25 32,194.25 32,194.25 32,194.25 13.3K
18:27 32,196.22 32,196.22 32,196.22 32,196.22 111.1K
18:28 32,196.22 32,196.22 32,193.96 32,193.96 296.9K
18:29 32,193.96 32,195.37 32,193.96 32,195.37 0.6K
18:30 32,195.37 32,203.86 32,195.37 32,203.86 525.9K
18:31 32,199.92 32,199.92 32,190.05 32,195.96 179.2K
18:32 32,195.96 32,195.96 32,159.87 32,159.87 4,214.0K
18:33 32,157.90 32,227.52 32,157.90 32,227.52 2,232.6K
18:34 32,219.64 32,219.64 32,197.96 32,197.96 943.6K
18:35 32,207.82 32,207.82 32,195.99 32,204.38 324.7K
18:36 32,208.32 32,211.76 32,208.32 32,208.89 166.7K
18:37 32,208.89 32,208.89 32,173.63 32,174.21 63.0K
18:38 32,182.80 32,182.80 32,182.80 32,182.80 96.3K
18:39 32,182.80 32,182.80 32,178.50 32,180.47 34.2K
18:40 32,180.47 32,180.47 32,180.47 32,180.47 6.5K
18:51 32,194.66 32,194.66 32,194.66 32,194.66 1,146.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし