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 31,932.71 31,954.98 31,932.71 31,954.98 3,423.7K
10:01 31,918.06 31,918.06 31,793.55 31,812.99 18,189.9K
10:02 31,826.21 31,884.84 31,826.21 31,880.11 9,587.7K
10:03 31,764.96 31,822.38 31,764.96 31,815.64 23,863.1K
10:04 31,777.20 31,855.88 31,777.20 31,855.88 1,386.3K
10:05 31,852.87 31,930.69 31,852.87 31,909.72 13,019.5K
10:06 31,914.52 31,960.61 31,914.52 31,932.49 5,196.6K
10:07 31,900.46 31,902.16 31,885.87 31,902.16 4,833.2K
10:08 31,915.29 31,928.24 31,915.29 31,928.24 3,188.0K
10:09 31,943.49 31,943.49 31,881.28 31,881.28 1,872.3K
10:10 31,879.21 31,891.13 31,840.17 31,840.17 6,388.3K
10:11 31,846.83 31,905.20 31,846.83 31,905.20 7,723.0K
10:12 31,919.00 31,955.65 31,919.00 31,947.32 4,975.0K
10:13 31,972.73 32,033.82 31,972.73 32,027.91 14,974.7K
10:14 32,115.48 32,129.67 32,112.48 32,112.48 28,322.3K
10:15 32,073.28 32,073.28 32,034.58 32,034.58 6,509.4K
10:16 32,038.52 32,144.75 32,037.95 32,144.75 18,052.6K
10:17 32,205.60 32,205.60 32,149.29 32,149.29 31,777.6K
10:18 32,185.12 32,186.60 32,157.04 32,157.04 11,813.6K
10:19 32,145.75 32,157.57 32,145.75 32,157.30 3,207.1K
10:20 32,161.24 32,161.24 32,128.09 32,137.44 4,641.0K
10:21 32,148.41 32,148.41 32,142.49 32,147.55 1,472.7K
10:22 32,161.34 32,163.31 32,143.61 32,143.61 1,262.3K
10:23 32,146.72 32,146.72 32,133.68 32,139.59 2,446.5K
10:24 32,145.51 32,186.89 32,145.51 32,170.11 5,761.1K
10:25 32,171.52 32,173.49 32,143.31 32,143.31 1,254.3K
10:26 32,137.39 32,137.39 32,087.21 32,117.88 4,049.4K
10:27 32,131.67 32,176.51 32,131.67 32,176.51 5,287.4K
10:28 32,180.73 32,180.73 32,153.43 32,153.43 3,722.6K
10:29 32,169.19 32,169.19 32,159.78 32,159.78 2,299.4K
10:30 32,159.78 32,159.78 32,138.64 32,138.64 820.4K
10:31 32,142.30 32,150.18 32,142.30 32,150.18 1,165.4K
10:32 32,152.15 32,177.63 32,152.15 32,177.63 935.2K
10:33 32,175.66 32,175.66 32,169.75 32,169.75 885.9K
10:34 32,161.87 32,205.61 32,161.87 32,202.53 379.8K
10:35 32,198.59 32,200.56 32,192.67 32,192.67 936.3K
10:36 32,204.51 32,204.51 32,196.32 32,196.32 2,898.5K
10:37 32,198.29 32,198.29 32,190.41 32,190.41 1,268.0K
10:38 32,188.44 32,190.69 32,187.58 32,190.69 265.8K
10:39 32,186.75 32,192.66 32,186.73 32,188.70 339.7K
10:40 32,176.88 32,191.82 32,176.88 32,191.82 649.5K
10:41 32,192.67 32,193.24 32,192.38 32,193.24 23.2K
10:42 32,188.44 32,188.44 32,152.83 32,154.80 1,632.3K
10:43 32,137.07 32,147.20 32,137.07 32,147.20 3,240.3K
10:44 32,137.35 32,161.31 32,137.35 32,161.31 3,120.6K
10:45 32,161.31 32,173.13 32,161.31 32,167.22 518.2K
10:46 32,163.28 32,168.91 32,163.28 32,168.91 717.3K
10:47 32,168.91 32,168.91 32,163.50 32,163.50 119.9K
10:48 32,164.01 32,171.36 32,164.01 32,166.30 935.1K
10:49 32,171.36 32,171.36 32,157.98 32,161.92 995.1K
10:50 32,157.98 32,167.00 32,157.98 32,167.00 175.3K
10:51 32,165.03 32,185.05 32,165.03 32,185.05 507.8K
10:52 32,185.05 32,185.05 32,176.88 32,176.88 405.8K
10:53 32,178.85 32,179.71 32,176.88 32,179.71 383.9K
10:54 32,178.60 32,188.90 32,178.60 32,188.90 176.3K
10:55 32,190.62 32,192.61 32,190.62 32,192.61 535.2K
10:56 32,192.61 32,211.75 32,192.61 32,211.75 5,258.2K
10:57 32,209.78 32,209.78 32,187.79 32,187.79 3,665.4K
10:58 32,186.93 32,186.93 32,182.99 32,186.78 142.3K
10:59 32,193.65 32,196.51 32,193.65 32,194.25 179.0K
11:00 32,182.43 32,182.43 32,180.46 32,182.25 2,673.3K
11:01 32,186.19 32,186.19 32,159.33 32,161.30 181.2K
11:02 32,161.58 32,187.82 32,159.61 32,159.61 125.0K
11:03 32,167.50 32,176.12 32,163.55 32,176.12 1,103.4K
11:04 32,157.27 32,157.27 32,143.37 32,151.25 601.1K
11:05 32,153.22 32,159.24 32,153.22 32,153.32 901.4K
11:06 32,147.41 32,147.41 32,125.20 32,125.20 3,673.3K
11:07 32,119.29 32,119.29 32,111.96 32,111.96 2,261.0K
11:08 32,113.93 32,115.63 32,109.72 32,115.63 1,751.0K
11:09 32,113.66 32,113.66 32,092.21 32,092.21 2,061.4K
11:10 32,092.21 32,092.21 32,056.74 32,071.64 7,250.8K
11:11 32,089.38 32,090.24 32,075.58 32,081.50 3,156.4K
11:12 32,082.61 32,083.47 32,080.64 32,083.47 2,121.3K
11:13 32,093.32 32,115.00 32,093.32 32,115.00 2,769.8K
11:14 32,133.85 32,133.85 32,123.99 32,123.99 4,349.7K
11:15 32,116.11 32,125.96 32,116.11 32,121.45 1,079.0K
11:16 32,113.57 32,113.57 32,074.16 32,074.16 5,124.5K
11:17 32,085.98 32,085.98 32,078.94 32,078.94 1,437.0K
11:18 32,073.60 32,073.60 32,063.46 32,063.46 721.2K
11:19 32,061.75 32,071.60 32,057.81 32,071.60 731.0K
11:20 32,079.48 32,079.48 32,077.26 32,077.51 1,872.9K
11:21 32,120.61 32,126.78 32,120.61 32,120.61 5,983.0K
11:22 32,129.62 32,130.47 32,127.65 32,130.47 1,582.2K
11:23 32,128.50 32,128.50 32,098.65 32,101.18 2,520.8K
11:24 32,113.00 32,113.00 32,094.43 32,097.53 3,381.1K
11:25 32,097.53 32,111.64 32,095.56 32,105.73 1,463.0K
11:26 32,115.58 32,122.63 32,115.58 32,122.63 4,105.3K
11:27 32,123.49 32,123.49 32,123.49 32,123.49 4,392.2K
11:28 32,135.32 32,147.14 32,135.32 32,147.14 302.1K
11:29 32,152.48 32,152.48 32,140.66 32,146.57 2,795.5K
11:30 32,146.57 32,146.57 32,144.60 32,144.60 84.5K
11:31 32,148.29 32,153.15 32,123.59 32,123.59 4,794.0K
11:32 32,139.36 32,141.33 32,139.36 32,141.33 966.0K
11:33 32,141.33 32,150.51 32,136.43 32,150.51 659.6K
11:34 32,150.79 32,159.63 32,150.79 32,154.48 692.7K
11:35 32,150.54 32,163.07 32,150.54 32,163.07 4,366.7K
11:36 32,163.07 32,163.07 32,163.07 32,163.07 3,005.9K
11:37 32,163.07 32,163.07 32,161.09 32,161.09 164.3K
11:38 32,167.36 32,189.77 32,167.36 32,187.80 3,183.7K
11:39 32,186.68 32,186.87 32,183.75 32,183.75 1,953.8K
11:40 32,200.66 32,200.66 32,178.98 32,178.98 6,541.1K
11:41 32,173.07 32,186.96 32,173.07 32,180.35 2,430.5K
11:42 32,188.23 32,188.23 32,174.51 32,174.51 1,096.2K
11:43 32,180.42 32,196.19 32,176.48 32,196.19 3,362.0K
11:44 32,196.19 32,200.13 32,188.30 32,188.30 794.0K
11:45 32,208.20 32,208.20 32,205.27 32,207.24 120.2K
11:46 32,207.24 32,216.36 32,203.30 32,216.36 253.2K
11:47 32,218.63 32,220.60 32,218.63 32,220.60 1,069.4K
11:48 32,220.60 32,227.65 32,218.63 32,227.65 1,786.2K
11:49 32,225.68 32,227.90 32,218.81 32,222.48 1,496.0K
11:50 32,206.41 32,242.50 32,206.41 32,212.60 1,464.6K
11:51 32,214.57 32,214.57 32,208.66 32,208.66 1,087.8K
11:52 32,235.73 32,236.94 32,228.96 32,236.94 658.5K
11:53 32,236.94 32,237.19 32,236.94 32,237.19 2,132.9K
11:54 32,237.19 32,237.19 32,216.63 32,216.63 1,192.5K
11:55 32,226.48 32,226.76 32,212.97 32,212.97 416.7K
11:56 32,220.02 32,220.02 32,207.24 32,212.04 1,534.9K
11:57 32,215.98 32,227.65 32,215.98 32,227.65 314.6K
11:58 32,226.51 32,230.45 32,226.51 32,230.45 83.9K
11:59 32,230.45 32,230.45 32,225.30 32,225.30 180.9K
12:00 32,231.21 32,233.28 32,219.39 32,233.28 1,007.0K
12:01 32,233.28 32,241.16 32,218.04 32,218.04 1,571.1K
12:02 32,219.16 32,220.01 32,219.16 32,220.01 1,874.3K
12:03 32,219.66 32,239.09 32,219.66 32,238.26 11,647.9K
12:04 32,297.65 32,297.65 32,282.93 32,282.93 1,815.2K
12:05 32,292.78 32,297.11 32,282.93 32,297.11 1,480.8K
12:06 32,299.93 32,299.93 32,291.20 32,291.20 849.9K
12:07 32,295.14 32,303.02 32,295.14 32,297.11 309.9K
12:08 32,297.11 32,297.11 32,295.14 32,295.14 1,601.3K
12:09 32,301.90 32,315.79 32,301.90 32,315.79 1,614.4K
12:10 32,315.79 32,315.79 32,302.83 32,308.74 660.2K
12:11 32,302.83 32,302.83 32,302.83 32,302.83 2,667.1K
12:12 32,308.74 32,308.74 32,301.12 32,301.12 732.3K
12:13 32,305.06 32,305.06 32,301.98 32,303.95 924.9K
12:14 32,292.12 32,296.07 32,292.12 32,292.12 1,536.4K
12:15 32,294.10 32,307.89 32,290.15 32,298.04 1,929.8K
12:16 32,305.92 32,305.92 32,298.04 32,298.89 564.6K
12:17 32,302.83 32,304.80 32,300.86 32,300.86 666.0K
12:18 32,300.86 32,304.80 32,300.86 32,300.86 1,505.1K
12:19 32,289.79 32,289.79 32,281.91 32,281.91 1,050.1K
12:20 32,287.06 32,292.98 32,287.06 32,287.06 186.1K
12:21 32,285.09 32,288.18 32,274.07 32,274.07 319.9K
12:22 32,255.35 32,255.35 32,254.50 32,254.50 908.1K
12:23 32,256.47 32,256.47 32,250.56 32,252.53 1,949.2K
12:24 32,250.56 32,263.34 32,250.56 32,263.34 758.6K
12:25 32,269.25 32,269.25 32,256.17 32,257.03 217.5K
12:26 32,253.24 32,253.24 32,241.51 32,241.51 357.9K
12:27 32,241.51 32,246.41 32,241.51 32,246.41 718.4K
12:28 32,248.38 32,253.17 32,248.38 32,252.32 169.6K
12:29 32,252.32 32,252.32 32,247.16 32,247.16 135.7K
12:30 32,257.97 32,257.97 32,255.14 32,255.14 101.7K
12:31 32,257.11 32,257.11 32,249.99 32,250.85 202.1K
12:32 32,250.85 32,263.91 32,250.85 32,263.91 1,355.5K
12:33 32,268.71 32,268.71 32,259.21 32,259.21 687.9K
12:34 32,257.24 32,276.42 32,257.24 32,269.55 4,617.5K
12:35 32,267.58 32,283.47 32,267.58 32,283.47 295.9K
12:36 32,289.39 32,291.36 32,283.47 32,289.39 4,792.7K
12:37 32,291.36 32,291.36 32,289.39 32,289.39 239.0K
12:38 32,291.36 32,291.36 32,289.39 32,289.39 113.8K
12:39 32,289.39 32,291.36 32,289.39 32,291.36 1,364.7K
12:40 32,291.36 32,291.36 32,289.39 32,289.39 1,423.4K
12:41 32,292.72 32,299.78 32,290.75 32,299.78 256.2K
12:42 32,305.62 32,310.73 32,305.62 32,310.73 4,561.3K
12:43 32,310.73 32,310.73 32,307.34 32,307.34 271.4K
12:44 32,307.34 32,307.34 32,307.34 32,307.34 690.9K
12:45 32,307.34 32,309.31 32,304.77 32,304.77 344.0K
12:46 32,304.77 32,307.34 32,304.77 32,307.34 304.1K
12:47 32,309.31 32,315.23 32,309.31 32,315.23 1,576.6K
12:48 32,319.17 32,329.02 32,319.17 32,329.02 2,500.2K
12:49 32,325.08 32,325.08 32,321.14 32,321.14 257.5K
12:50 32,315.23 32,320.85 32,314.94 32,320.85 1,469.7K
12:51 32,316.91 32,322.83 32,316.91 32,319.74 1,689.7K
12:52 32,325.65 32,326.51 32,324.54 32,324.54 129.9K
12:53 32,330.46 32,330.46 32,326.16 32,326.16 393.4K
12:54 32,326.16 32,326.16 32,317.02 32,317.02 202.7K
12:55 32,315.88 32,315.88 32,310.25 32,310.25 785.1K
12:56 32,316.17 32,316.17 32,312.22 32,312.22 238.8K
12:57 32,314.19 32,316.17 32,314.19 32,316.17 42.1K
12:58 32,316.17 32,316.17 32,314.19 32,316.17 333.0K
12:59 32,314.19 32,314.19 32,312.22 32,312.22 112.3K
13:00 32,309.97 32,311.94 32,302.09 32,302.09 2,754.2K
13:01 32,315.88 32,315.88 32,313.91 32,313.91 1,756.8K
13:02 32,313.91 32,320.18 32,313.91 32,320.18 255.2K
13:03 32,320.18 32,322.75 32,320.18 32,322.47 511.1K
13:04 32,318.53 32,324.44 32,317.57 32,317.57 998.4K
13:05 32,333.33 32,369.47 32,333.33 32,369.47 11,055.4K
13:06 32,359.62 32,369.47 32,359.62 32,359.87 2,710.5K
13:07 32,361.85 32,370.87 32,361.85 32,368.76 972.3K
13:08 32,362.85 32,362.85 32,342.00 32,342.00 1,718.8K
13:09 32,344.55 32,364.35 32,344.55 32,361.84 1,421.1K
13:10 32,357.89 32,357.89 32,352.27 32,356.21 356.1K
13:11 32,354.24 32,354.24 32,351.91 32,352.27 320.1K
13:12 32,356.21 32,356.21 32,342.41 32,342.41 2,748.7K
13:13 32,348.32 32,350.29 32,342.41 32,342.41 642.1K
13:14 32,334.53 32,337.05 32,330.59 32,333.11 1,779.3K
13:15 32,337.32 32,345.21 32,337.32 32,345.21 338.9K
13:16 32,345.21 32,345.21 32,315.65 32,333.38 6,773.2K
13:17 32,343.23 32,345.21 32,313.67 32,313.67 5,050.0K
13:18 32,307.66 32,313.67 32,307.66 32,313.67 2,871.2K
13:19 32,325.80 32,331.71 32,325.80 32,327.77 324.0K
13:20 32,346.05 32,353.13 32,346.05 32,351.75 1,130.4K
13:21 32,349.78 32,351.75 32,347.81 32,347.81 1,027.4K
13:22 32,351.75 32,351.75 32,336.52 32,336.52 1,027.6K
13:23 32,342.43 32,346.73 32,340.21 32,340.21 308.0K
13:24 32,340.21 32,340.54 32,336.52 32,340.54 128.3K
13:25 32,331.51 32,331.51 32,331.51 32,331.51 371.6K
13:26 32,333.49 32,333.49 32,329.19 32,329.19 352.3K
13:27 32,329.19 32,333.49 32,325.25 32,329.54 603.8K
13:28 32,327.57 32,327.57 32,320.20 32,324.14 1,413.0K
13:29 32,320.20 32,324.13 32,320.20 32,324.13 406.0K
13:30 32,320.19 32,332.01 32,320.19 32,332.01 641.9K
13:31 32,332.01 32,332.01 32,330.04 32,330.04 118.9K
13:32 32,328.07 32,335.12 32,328.07 32,333.15 179.1K
13:33 32,333.15 32,339.42 32,333.15 32,337.45 132.8K
13:34 32,327.77 32,330.34 32,325.79 32,330.34 2,057.5K
13:35 32,328.37 32,330.09 32,328.37 32,330.09 2,249.4K
13:36 32,327.54 32,327.54 32,322.13 32,322.13 6,132.2K
13:37 32,315.08 32,315.08 32,305.63 32,307.60 231.5K
13:38 32,307.60 32,307.60 32,305.63 32,307.60 264.0K
13:39 32,324.96 32,324.96 32,316.12 32,316.12 164.3K
13:40 32,315.84 32,333.96 32,315.84 32,328.04 13,668.6K
13:41 32,330.01 32,330.01 32,328.04 32,328.04 462.2K
13:42 32,326.07 32,328.04 32,324.10 32,324.10 153.4K
13:43 32,325.79 32,327.51 32,323.57 32,327.51 538.9K
13:44 32,325.54 32,325.54 32,321.58 32,321.58 147.4K
13:45 32,323.55 32,323.84 32,323.55 32,323.84 79.4K
13:46 32,322.12 32,326.41 32,322.12 32,326.41 1,204.3K
13:47 32,326.41 32,326.41 32,323.27 32,323.27 402.1K
13:48 32,321.30 32,325.56 32,321.30 32,323.59 8,170.2K
13:49 32,335.41 32,335.41 32,325.27 32,325.27 2,002.7K
13:50 32,329.50 32,336.55 32,329.50 32,329.79 5,157.2K
13:51 32,335.70 32,341.62 32,335.70 32,341.62 1,239.5K
13:52 32,341.62 32,343.59 32,337.67 32,337.67 5,934.4K
13:53 32,343.59 32,343.59 32,330.90 32,330.90 1,545.4K
13:54 32,330.90 32,330.90 32,329.19 32,329.19 53.0K
13:55 32,329.19 32,329.19 32,326.37 32,326.37 128.1K
13:56 32,328.92 32,328.92 32,315.95 32,318.22 41.7K
13:57 32,318.22 32,318.22 32,314.81 32,314.81 809.2K
13:58 32,314.81 32,316.25 32,314.81 32,316.25 699.7K
13:59 32,318.22 32,318.22 32,318.22 32,318.22 468.8K
14:00 32,318.22 32,318.22 32,316.50 32,316.50 407.1K
14:01 32,316.50 32,318.22 32,316.50 32,318.22 272.1K
14:02 32,316.25 32,318.22 32,316.25 32,318.22 433.9K
14:03 32,318.22 32,318.22 32,316.25 32,316.25 422.3K
14:04 32,314.53 32,316.25 32,314.28 32,316.25 1,501.1K
14:05 32,316.25 32,316.25 32,302.45 32,308.36 97.3K
14:06 32,306.66 32,306.66 32,294.84 32,294.84 290.3K
14:07 32,294.84 32,294.84 32,289.49 32,289.49 230.8K
14:08 32,297.63 32,298.49 32,295.91 32,295.91 257.4K
14:09 32,293.34 32,293.34 32,276.71 32,276.71 206.5K
14:10 32,282.62 32,282.62 32,274.73 32,274.73 58.7K
14:11 32,272.76 32,276.70 32,272.76 32,274.12 353.7K
14:12 32,274.12 32,280.12 32,274.12 32,278.15 1,041.2K
14:13 32,280.12 32,280.12 32,271.28 32,271.30 1,189.3K
14:14 32,274.99 32,276.96 32,274.99 32,276.10 291.3K
14:15 32,276.10 32,276.10 32,273.27 32,273.27 243.7K
14:16 32,287.37 32,287.37 32,285.66 32,285.66 68.5K
14:17 32,285.66 32,291.06 32,285.66 32,291.06 663.8K
14:18 32,291.06 32,291.06 32,285.66 32,285.66 257.5K
14:19 32,285.66 32,288.80 32,285.36 32,285.36 187.0K
14:20 32,288.80 32,288.80 32,284.86 32,284.86 120.1K
14:21 32,281.42 32,283.39 32,279.45 32,283.39 259.1K
14:22 32,281.42 32,284.86 32,281.42 32,284.86 119.6K
14:23 32,285.72 32,285.72 32,279.45 32,281.42 309.6K
14:24 32,281.42 32,281.42 32,262.36 32,262.36 307.4K
14:25 32,282.06 32,296.17 32,280.09 32,296.17 415.0K
14:26 32,296.17 32,296.17 32,296.17 32,296.17 70.2K
14:27 32,275.01 32,275.01 32,267.13 32,267.13 416.9K
14:28 32,275.01 32,296.17 32,272.43 32,296.17 44.1K
14:29 32,299.60 32,299.60 32,287.68 32,287.68 886.7K
14:30 32,278.84 32,278.84 32,278.84 32,278.84 193.9K
14:31 32,278.84 32,289.65 32,278.84 32,289.65 17.2K
14:32 32,289.65 32,293.94 32,289.65 32,293.94 34.5K
14:33 32,293.94 32,297.89 32,293.94 32,297.89 419.3K
14:34 32,295.92 32,301.03 32,295.92 32,301.03 333.5K
14:35 32,301.03 32,301.03 32,294.16 32,294.16 25.0K
14:36 32,294.16 32,324.33 32,292.19 32,324.33 3,742.9K
14:37 32,324.33 32,326.30 32,324.33 32,326.30 13.2K
14:38 32,330.24 32,330.24 32,327.13 32,327.13 345.3K
14:39 32,327.13 32,327.13 32,325.16 32,327.13 145.1K
14:40 32,329.10 32,329.10 32,305.97 32,311.89 103.8K
14:41 32,332.19 32,332.19 32,332.19 32,332.19 216.1K
14:42 32,331.91 32,332.77 32,330.18 32,330.18 180.7K
14:43 32,328.21 32,330.18 32,328.21 32,330.18 221.8K
14:44 32,330.18 32,330.18 32,330.18 32,330.18 1,194.4K
14:45 32,331.30 32,349.50 32,331.30 32,349.50 3,763.4K
14:46 32,349.24 32,353.79 32,349.24 32,353.79 129.7K
14:47 32,353.79 32,353.79 32,331.22 32,331.22 219.7K
14:48 32,327.83 32,334.39 32,320.29 32,320.29 895.3K
14:49 32,322.26 32,322.26 32,305.78 32,305.78 233.9K
14:50 32,303.81 32,303.81 32,296.81 32,296.81 413.4K
14:51 32,304.69 32,304.69 32,298.78 32,300.75 58.7K
14:52 32,306.66 32,313.53 32,306.66 32,313.53 47.7K
14:53 32,303.96 32,306.54 32,295.37 32,297.34 147.9K
14:54 32,301.29 32,305.58 32,299.57 32,299.57 352.7K
14:55 32,299.57 32,299.57 32,293.09 32,295.06 133.5K
14:56 32,297.10 32,297.10 32,289.98 32,297.03 141.6K
14:57 32,295.06 32,295.06 32,292.24 32,293.37 635.7K
14:58 32,295.34 32,298.53 32,293.37 32,298.53 21.3K
14:59 32,300.50 32,300.50 32,296.55 32,296.55 3,548.5K
15:00 32,284.95 32,288.13 32,282.98 32,282.98 573.6K
15:01 32,290.10 32,290.10 32,290.10 32,290.10 84.8K
15:02 32,288.13 32,290.10 32,288.13 32,290.10 828.7K
15:03 32,290.10 32,290.10 32,290.10 32,290.10 59.4K
15:04 32,290.10 32,290.10 32,282.98 32,282.98 3,088.0K
15:05 32,284.95 32,284.95 32,284.95 32,284.95 984.9K
15:06 32,286.92 32,286.92 32,284.95 32,284.95 129.6K
15:07 32,286.92 32,292.07 32,286.92 32,292.07 128.3K
15:08 32,292.07 32,292.07 32,292.07 32,292.07 14.7K
15:09 32,292.07 32,304.21 32,292.07 32,304.21 609.7K
15:10 32,304.21 32,304.21 32,304.21 32,304.21 9.6K
15:11 32,304.21 32,304.21 32,302.23 32,302.23 2,926.5K
15:12 32,304.21 32,304.21 32,302.23 32,302.23 266.9K
15:13 32,304.21 32,310.12 32,304.21 32,310.12 722.8K
15:14 32,312.09 32,312.09 32,312.09 32,312.09 121.4K
15:15 32,312.09 32,318.00 32,310.12 32,310.12 1,581.7K
15:16 32,316.03 32,321.94 32,316.03 32,321.94 1,555.7K
15:17 32,318.00 32,318.00 32,314.06 32,316.03 298.8K
15:18 32,318.00 32,318.00 32,314.06 32,318.00 107.2K
15:19 32,318.00 32,318.00 32,318.00 32,318.00 88.4K
15:20 32,317.72 32,317.72 32,313.78 32,314.89 194.5K
15:21 32,314.89 32,316.86 32,314.89 32,316.86 143.5K
15:22 32,316.86 32,316.86 32,312.56 32,312.56 96.7K
15:23 32,312.56 32,312.56 32,312.56 32,312.56 59.7K
15:24 32,312.56 32,320.80 32,312.56 32,320.80 572.1K
15:25 32,322.77 32,324.49 32,322.77 32,324.49 571.7K
15:26 32,322.52 32,323.63 32,321.66 32,323.63 653.3K
15:27 32,323.63 32,325.60 32,323.63 32,323.63 2,574.4K
15:28 32,327.57 32,337.42 32,327.57 32,337.42 7,335.3K
15:29 32,337.42 32,339.39 32,337.42 32,339.39 2,181.3K
15:30 32,338.54 32,344.46 32,336.57 32,344.46 3,512.9K
15:31 32,331.18 32,346.07 32,322.95 32,346.07 3,122.3K
15:32 32,351.99 32,356.24 32,351.99 32,352.29 539.8K
15:33 32,354.26 32,354.26 32,350.32 32,350.32 92.7K
15:34 32,348.35 32,348.35 32,344.41 32,344.41 878.0K
15:35 32,346.38 32,346.38 32,342.09 32,342.09 150.9K
15:36 32,342.09 32,342.09 32,342.09 32,342.09 22.4K
15:37 32,342.09 32,342.09 32,340.47 32,340.47 7,364.4K
15:38 32,338.50 32,346.38 32,334.56 32,346.38 2,554.7K
15:39 32,346.38 32,346.38 32,336.18 32,336.18 390.6K
15:40 32,342.09 32,349.97 32,336.18 32,349.97 954.5K
15:41 32,355.88 32,356.74 32,353.91 32,356.74 2,560.4K
15:42 32,360.68 32,364.62 32,360.68 32,364.62 5,743.3K
15:43 32,363.77 32,363.77 32,358.07 32,358.07 910.5K
15:44 32,373.84 32,374.96 32,365.10 32,365.10 10,235.6K
15:45 32,365.10 32,371.01 32,365.10 32,365.10 723.1K
15:46 32,369.04 32,369.04 32,352.82 32,352.82 467.1K
15:47 32,354.79 32,356.76 32,348.88 32,356.76 2,613.2K
15:48 32,355.91 32,359.85 32,351.97 32,359.85 458.7K
15:49 32,362.43 32,362.43 32,350.60 32,350.60 125.7K
15:50 32,346.66 32,350.60 32,346.66 32,350.60 86.2K
15:51 32,348.63 32,349.48 32,348.63 32,349.48 17.3K
15:52 32,349.48 32,351.45 32,347.51 32,349.48 6,791.3K
15:53 32,351.45 32,351.45 32,335.63 32,335.63 1,116.2K
15:54 32,355.49 32,357.18 32,350.66 32,350.66 454.6K
15:55 32,352.63 32,353.71 32,352.63 32,353.71 220.4K
15:56 32,355.68 32,363.00 32,350.53 32,363.00 5,154.3K
15:57 32,363.00 32,363.00 32,357.08 32,357.08 1,149.2K
15:58 32,355.72 32,367.54 32,355.72 32,367.54 1,720.2K
15:59 32,360.38 32,360.38 32,354.47 32,358.41 94.7K
16:00 32,358.41 32,368.11 32,358.41 32,361.85 191.9K
16:01 32,368.11 32,372.11 32,368.11 32,372.11 186.1K
16:02 32,372.11 32,374.08 32,370.75 32,370.75 3,412.1K
16:03 32,374.69 32,374.69 32,372.72 32,374.69 645.4K
16:04 32,372.11 32,372.11 32,364.23 32,364.23 962.0K
16:05 32,370.14 32,371.86 32,362.26 32,363.98 146.8K
16:06 32,371.86 32,373.83 32,371.86 32,373.83 73.1K
16:07 32,354.12 32,354.12 32,339.17 32,342.21 2,007.6K
16:08 32,350.96 32,350.96 32,345.04 32,345.89 68.8K
16:09 32,351.81 32,365.91 32,339.98 32,365.91 2,374.4K
16:10 32,361.97 32,361.97 32,361.11 32,361.11 372.7K
16:11 32,370.96 32,370.96 32,361.11 32,361.11 1,333.9K
16:12 32,368.16 32,370.13 32,368.16 32,370.13 301.7K
16:13 32,370.13 32,370.13 32,367.03 32,367.03 91.6K
16:14 32,363.09 32,367.03 32,363.09 32,367.03 1,076.0K
16:15 32,365.06 32,365.06 32,361.27 32,361.27 472.9K
16:16 32,359.30 32,359.30 32,358.46 32,358.46 260.7K
16:17 32,360.43 32,364.38 32,360.43 32,364.38 311.2K
16:18 32,364.38 32,368.42 32,362.41 32,368.42 34.6K
16:19 32,372.36 32,372.36 32,370.39 32,370.39 574.2K
16:20 32,374.33 32,374.33 32,360.53 32,360.53 278.4K
16:21 32,348.33 32,362.12 32,348.33 32,362.12 6,105.2K
16:22 32,356.21 32,373.79 32,356.21 32,373.79 933.5K
16:23 32,373.79 32,373.79 32,367.88 32,367.88 226.9K
16:24 32,363.94 32,363.94 32,361.97 32,361.97 115.2K
16:25 32,360.00 32,363.94 32,360.00 32,363.94 19.9K
16:26 32,370.13 32,371.25 32,369.28 32,371.25 155.4K
16:27 32,378.30 32,378.30 32,372.39 32,375.19 42.9K
16:28 32,371.25 32,371.25 32,369.28 32,369.28 110.4K
16:29 32,369.28 32,384.95 32,364.99 32,382.98 77.1K
16:30 32,382.98 32,384.95 32,382.98 32,384.95 4,065.9K
16:31 32,395.94 32,400.23 32,395.94 32,398.26 982.7K
16:32 32,403.34 32,405.31 32,403.34 32,405.31 95.7K
16:33 32,403.34 32,406.78 32,400.86 32,400.86 1,686.1K
16:34 32,406.78 32,421.74 32,406.78 32,421.74 332.4K
16:35 32,419.77 32,419.77 32,419.77 32,419.77 21.4K
16:36 32,423.71 32,423.71 32,419.77 32,419.77 472.4K
16:37 32,423.71 32,423.71 32,411.79 32,411.79 199.4K
16:38 32,411.79 32,417.70 32,407.85 32,416.84 429.6K
16:39 32,406.99 32,416.87 32,406.99 32,416.87 459.7K
16:40 32,420.81 32,425.96 32,420.81 32,422.88 421.2K
16:41 32,424.85 32,424.85 32,420.91 32,420.91 80.3K
16:42 32,427.96 32,429.93 32,427.96 32,429.93 18.2K
16:43 32,429.93 32,431.90 32,424.02 32,424.02 193.6K
16:44 32,444.32 32,454.36 32,437.45 32,445.33 102.7K
16:45 32,447.30 32,463.20 32,447.30 32,463.20 402.7K
16:46 32,463.20 32,465.17 32,459.25 32,459.25 46.4K
16:47 32,463.20 32,476.99 32,459.25 32,476.99 3,217.6K
16:48 32,478.96 32,480.93 32,478.96 32,478.96 2,692.4K
16:49 32,480.93 32,482.90 32,480.93 32,482.90 3,851.7K
16:50 32,484.87 32,487.13 32,484.87 32,487.13 3,447.7K
16:51 32,487.13 32,487.13 32,484.30 32,486.27 335.1K
16:52 32,480.36 32,480.36 32,475.27 32,477.25 2,410.2K
16:53 32,477.25 32,477.25 32,470.21 32,470.21 540.4K
16:54 32,471.91 32,473.88 32,471.91 32,473.88 355.8K
16:55 32,473.60 32,473.60 32,469.94 32,469.94 644.9K
16:56 32,471.91 32,471.91 32,469.94 32,471.91 187.3K
16:57 32,448.79 32,452.73 32,448.79 32,452.73 999.0K
16:58 32,435.18 32,455.19 32,435.18 32,454.91 2,169.9K
16:59 32,458.95 32,466.83 32,458.95 32,460.92 2,491.9K
17:00 32,464.86 32,464.86 32,422.55 32,423.97 170.0K
17:01 32,425.94 32,425.94 32,425.05 32,425.05 45.8K
17:02 32,417.10 32,447.28 32,417.10 32,441.37 420.0K
17:03 32,435.46 32,442.33 32,435.46 32,442.33 2,014.6K
17:04 32,435.28 32,441.19 32,435.28 32,435.28 141.8K
17:05 32,445.13 32,468.26 32,445.13 32,464.32 4,111.6K
17:06 32,468.26 32,468.26 32,461.23 32,467.15 354.6K
17:07 32,459.42 32,460.56 32,453.51 32,460.56 107.3K
17:08 32,466.47 32,466.47 32,460.56 32,460.56 45.0K
17:09 32,460.56 32,473.34 32,460.56 32,473.34 114.3K
17:10 32,467.43 32,478.42 32,467.43 32,472.51 103.5K
17:11 32,472.51 32,475.94 32,472.51 32,475.94 370.7K
17:12 32,477.92 32,477.92 32,477.92 32,477.92 65.5K
17:13 32,477.92 32,477.92 32,476.21 32,476.21 14.5K
17:14 32,477.63 32,477.63 32,475.06 32,475.06 21.6K
17:15 32,475.34 32,475.34 32,473.37 32,473.37 17.3K
17:16 32,473.37 32,473.37 32,473.37 32,473.37 46.4K
17:17 32,475.34 32,475.34 32,473.37 32,475.34 25.4K
17:18 32,475.34 32,475.34 32,470.82 32,470.82 87.0K
17:19 32,472.79 32,472.79 32,466.88 32,466.88 271.9K
17:20 32,462.93 32,468.86 32,462.93 32,468.86 170.8K
17:21 32,468.86 32,468.86 32,468.86 32,468.86 6.6K
17:22 32,475.91 32,478.24 32,473.94 32,478.24 55.9K
17:23 32,435.92 32,435.92 32,435.92 32,435.92 2.5K
17:24 32,435.92 32,435.92 32,433.95 32,435.67 13.3K
17:25 32,435.67 32,453.74 32,435.67 32,453.74 3,139.4K
17:26 32,447.83 32,451.77 32,447.83 32,447.83 298.2K
17:27 32,451.77 32,478.27 32,451.77 32,478.27 39.4K
17:28 32,478.27 32,478.27 32,474.32 32,474.32 19.9K
17:29 32,474.32 32,479.95 32,474.04 32,479.95 1,531.4K
17:30 32,481.92 32,481.92 32,470.76 32,477.63 283.3K
17:31 32,477.63 32,477.63 32,468.64 32,468.64 749.6K
17:32 32,444.37 32,444.37 32,436.64 32,436.92 103.1K
17:33 32,436.92 32,436.92 32,436.06 32,436.06 1,927.7K
17:34 32,441.97 32,441.97 32,441.97 32,441.97 811.7K
17:35 32,444.23 32,444.23 32,442.26 32,442.26 217.7K
17:36 32,442.26 32,448.71 32,442.26 32,448.71 392.8K
17:37 32,448.71 32,448.71 32,445.04 32,445.04 535.3K
17:38 32,443.07 32,443.07 32,440.24 32,440.24 251.4K
17:39 32,442.21 32,443.91 32,442.21 32,443.91 2,308.8K
17:40 32,443.91 32,443.91 32,441.94 32,443.91 190.4K
17:41 32,443.05 32,443.05 32,432.02 32,432.02 2,878.1K
17:42 32,433.99 32,435.96 32,433.99 32,435.96 1,243.4K
17:43 32,435.96 32,438.53 32,435.96 32,436.56 299.0K
17:44 32,438.53 32,438.53 32,436.85 32,436.85 591.3K
17:45 32,438.82 32,438.82 32,431.76 32,431.76 2,364.5K
17:46 32,439.64 32,439.64 32,425.54 32,425.54 427.7K
17:47 32,425.54 32,428.09 32,425.54 32,426.12 41.0K
17:48 32,442.19 32,442.19 32,440.22 32,442.19 222.7K
17:49 32,440.22 32,446.13 32,440.22 32,446.13 15,855.5K
17:50 32,454.02 32,456.27 32,446.42 32,456.27 554.8K
17:51 32,458.24 32,461.88 32,458.24 32,461.88 2,665.0K
17:52 32,454.00 32,457.94 32,446.29 32,446.29 119.8K
17:53 32,447.99 32,450.22 32,447.99 32,450.22 624.0K
17:54 32,436.17 32,444.05 32,436.17 32,442.08 280.2K
17:55 32,432.23 32,432.23 32,419.77 32,419.77 79.3K
17:56 32,417.80 32,417.80 32,416.10 32,416.10 1,040.4K
17:57 32,416.10 32,417.80 32,412.16 32,417.80 99.8K
17:58 32,423.31 32,427.25 32,423.31 32,425.28 48.9K
17:59 32,425.28 32,425.28 32,425.28 32,425.28 6.6K
18:00 32,425.28 32,425.28 32,423.31 32,423.31 274.8K
18:01 32,425.28 32,431.19 32,425.28 32,431.19 155.1K
18:02 32,423.31 32,429.22 32,423.31 32,425.28 356.0K
18:03 32,425.28 32,434.12 32,425.28 32,434.12 28.2K
18:04 32,432.15 32,432.15 32,428.20 32,429.57 169.3K
18:05 32,429.57 32,432.15 32,427.60 32,432.15 878.6K
18:06 32,432.15 32,432.15 32,410.33 32,410.33 77.0K
18:07 32,410.33 32,415.97 32,410.33 32,415.97 730.8K
18:08 32,417.94 32,439.74 32,415.97 32,439.74 2,468.3K
18:09 32,441.71 32,441.71 32,439.74 32,441.71 12,216.0K
18:10 32,441.42 32,447.34 32,441.42 32,447.34 3,432.3K
18:11 32,449.31 32,449.31 32,441.42 32,441.42 321.1K
18:12 32,445.37 32,446.22 32,423.38 32,423.38 60.7K
18:13 32,423.38 32,447.08 32,423.38 32,447.08 24.1K
18:14 32,437.23 32,443.14 32,437.23 32,443.14 53.1K
18:15 32,451.02 32,451.60 32,441.75 32,441.75 2,151.2K
18:16 32,441.75 32,449.63 32,441.75 32,449.63 201.6K
18:17 32,447.66 32,447.66 32,438.92 32,438.92 602.3K
18:18 32,444.83 32,444.83 32,442.86 32,442.86 122.0K
18:19 32,444.83 32,444.83 32,442.86 32,444.54 154.9K
18:20 32,449.60 32,449.60 32,413.94 32,413.94 224.9K
18:21 32,413.94 32,419.85 32,413.94 32,415.91 107.2K
18:22 32,419.85 32,432.27 32,414.22 32,418.17 308.5K
18:23 32,417.88 32,417.88 32,404.92 32,407.75 292.2K
18:24 32,408.03 32,412.26 32,404.37 32,404.37 8,591.8K
18:25 32,400.43 32,410.29 32,400.43 32,406.34 2,019.1K
18:26 32,403.55 32,409.46 32,403.55 32,408.60 75.5K
18:27 32,410.01 32,410.01 32,404.10 32,405.21 84.2K
18:28 32,401.27 32,401.27 32,395.61 32,399.55 337.7K
18:29 32,405.46 32,407.33 32,397.58 32,404.85 545.0K
18:30 32,406.82 32,411.27 32,401.42 32,411.27 1,142.6K
18:31 32,411.27 32,432.43 32,411.27 32,426.01 1,053.9K
18:32 32,424.89 32,424.89 32,418.37 32,418.37 1,028.7K
18:33 32,418.37 32,420.95 32,418.37 32,420.95 446.3K
18:34 32,424.89 32,435.30 32,411.65 32,422.01 2,436.7K
18:35 32,422.01 32,422.01 32,408.21 32,415.59 849.5K
18:36 32,417.56 32,432.49 32,417.56 32,432.49 582.3K
18:37 32,432.49 32,435.72 32,369.16 32,369.16 498.8K
18:38 32,460.85 32,462.82 32,458.88 32,458.88 782.7K
18:39 32,461.35 32,466.76 32,454.94 32,466.76 1,823.4K
18:40 32,485.94 32,485.94 32,485.94 32,485.94 922.6K
18:51 32,432.41 32,432.41 32,432.41 32,432.41 2,765.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし