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 32,533.07 32,533.07 32,489.64 32,489.64 3,928.0K
10:01 32,514.20 32,538.99 32,514.20 32,538.99 4,286.7K
10:02 32,542.92 32,607.26 32,542.92 32,607.26 24,723.1K
10:03 32,619.08 32,619.08 32,530.17 32,530.17 12,680.0K
10:04 32,538.91 32,565.98 32,538.91 32,559.20 3,591.3K
10:05 32,562.03 32,562.03 32,523.45 32,536.99 2,230.6K
10:06 32,527.39 32,541.19 32,511.06 32,541.19 2,712.6K
10:07 32,506.89 32,506.89 32,478.64 32,478.64 3,864.8K
10:08 32,480.61 32,494.91 32,480.61 32,494.91 4,012.5K
10:09 32,506.74 32,506.74 32,466.13 32,466.13 779.9K
10:10 32,500.26 32,500.26 32,470.70 32,474.64 1,305.6K
10:11 32,470.70 32,475.79 32,470.70 32,473.09 323.3K
10:12 32,474.20 32,477.89 32,473.95 32,475.92 935.7K
10:13 32,475.92 32,477.03 32,475.06 32,477.03 891.3K
10:14 32,500.68 32,503.51 32,486.29 32,486.29 6,305.8K
10:15 32,488.26 32,496.14 32,488.26 32,494.17 1,851.4K
10:16 32,494.17 32,496.75 32,480.98 32,480.98 1,073.7K
10:17 32,488.87 32,489.57 32,485.53 32,489.57 190.7K
10:18 32,495.48 32,495.48 32,483.66 32,492.40 1,281.7K
10:19 32,478.30 32,483.43 32,469.90 32,469.90 681.2K
10:20 32,463.99 32,463.99 32,446.25 32,446.25 2,825.7K
10:21 32,444.28 32,444.28 32,422.95 32,422.95 946.2K
10:22 32,421.48 32,431.94 32,421.48 32,426.03 1,041.1K
10:23 32,425.54 32,429.48 32,415.06 32,415.06 1,635.7K
10:24 32,426.06 32,440.68 32,426.06 32,432.80 1,978.9K
10:25 32,438.71 32,438.71 32,436.44 32,436.44 653.9K
10:26 32,443.97 32,443.97 32,441.14 32,441.14 861.2K
10:27 32,429.00 32,437.35 32,417.33 32,437.35 555.6K
10:28 32,434.39 32,446.21 32,434.39 32,440.30 1,485.5K
10:29 32,446.21 32,451.31 32,444.82 32,451.31 1,376.5K
10:30 32,447.37 32,448.51 32,444.52 32,444.52 1,136.1K
10:31 32,471.53 32,471.53 32,467.84 32,469.81 2,094.4K
10:32 32,469.81 32,477.69 32,469.81 32,477.69 962.2K
10:33 32,485.57 32,497.68 32,485.57 32,496.54 1,596.2K
10:34 32,496.54 32,496.54 32,490.63 32,490.63 785.1K
10:35 32,490.63 32,498.52 32,490.63 32,496.54 1,546.0K
10:36 32,496.54 32,496.54 32,465.01 32,468.12 6,263.1K
10:37 32,472.06 32,472.06 32,456.82 32,456.82 271.8K
10:38 32,454.85 32,456.82 32,454.85 32,454.85 840.0K
10:39 32,454.85 32,456.82 32,447.98 32,447.98 509.9K
10:40 32,449.95 32,449.95 32,447.98 32,447.98 417.5K
10:41 32,447.98 32,456.82 32,447.98 32,456.82 1,154.8K
10:42 32,454.85 32,458.54 32,454.85 32,456.82 487.3K
10:43 32,457.68 32,463.06 32,448.66 32,463.06 286.3K
10:44 32,463.06 32,463.06 32,461.09 32,462.23 248.7K
10:45 32,462.23 32,463.07 32,457.87 32,457.87 609.7K
10:46 32,453.56 32,453.56 32,453.56 32,453.56 1,071.7K
10:47 32,453.56 32,454.68 32,451.63 32,451.63 336.6K
10:48 32,446.25 32,448.22 32,446.25 32,448.22 672.3K
10:49 32,446.25 32,449.08 32,446.25 32,449.08 2,226.8K
10:50 32,447.11 32,449.08 32,447.11 32,449.08 3,047.2K
10:51 32,447.11 32,449.94 32,447.11 32,447.97 618.3K
10:52 32,447.97 32,451.40 32,447.97 32,451.40 369.8K
10:53 32,451.40 32,458.19 32,451.40 32,456.78 364.8K
10:54 32,456.78 32,459.30 32,455.36 32,459.30 1,351.2K
10:55 32,464.68 32,464.68 32,462.69 32,462.69 549.0K
10:56 32,464.41 32,464.41 32,435.38 32,435.38 9,618.9K
10:57 32,431.98 32,432.62 32,424.74 32,424.74 2,536.4K
10:58 32,428.43 32,442.72 32,424.63 32,442.72 1,868.3K
10:59 32,434.84 32,448.92 32,434.84 32,448.92 738.3K
11:00 32,434.49 32,438.43 32,430.55 32,430.55 860.5K
11:01 32,422.57 32,430.45 32,422.57 32,428.48 7,256.9K
11:02 32,426.51 32,432.42 32,401.65 32,401.65 564.3K
11:03 32,407.56 32,407.56 32,388.24 32,388.24 1,243.3K
11:04 32,389.10 32,396.98 32,389.10 32,390.78 698.6K
11:05 32,395.93 32,413.15 32,395.93 32,405.27 249.7K
11:06 32,411.18 32,411.18 32,403.30 32,403.30 173.4K
11:07 32,403.30 32,406.38 32,402.44 32,402.44 1,314.5K
11:08 32,398.50 32,398.50 32,390.26 32,396.17 1,134.0K
11:09 32,392.23 32,411.18 32,392.23 32,411.18 1,264.8K
11:10 32,401.23 32,410.57 32,398.20 32,398.20 1,027.0K
11:11 32,402.14 32,413.96 32,402.14 32,413.96 254.9K
11:12 32,415.93 32,416.79 32,415.93 32,416.79 209.2K
11:13 32,415.66 32,415.66 32,401.86 32,401.86 34.3K
11:14 32,404.97 32,406.94 32,401.03 32,401.03 147.8K
11:15 32,401.03 32,410.02 32,401.03 32,410.02 39.3K
11:16 32,410.02 32,411.99 32,408.05 32,408.05 300.2K
11:17 32,426.16 32,428.99 32,426.16 32,427.02 516.9K
11:18 32,425.04 32,427.02 32,425.04 32,425.04 420.3K
11:19 32,423.07 32,423.07 32,419.13 32,421.10 266.7K
11:20 32,423.07 32,423.07 32,418.00 32,418.00 481.9K
11:21 32,416.03 32,416.03 32,416.03 32,416.03 79.5K
11:22 32,398.29 32,414.06 32,398.29 32,414.06 11,889.3K
11:23 32,414.06 32,414.06 32,412.09 32,414.06 458.6K
11:24 32,419.97 32,421.94 32,419.97 32,421.94 555.9K
11:25 32,423.91 32,423.91 32,412.09 32,412.09 1,881.4K
11:26 32,416.03 32,416.03 32,412.09 32,414.06 140.0K
11:27 32,416.03 32,416.03 32,401.11 32,401.11 620.6K
11:28 32,403.08 32,423.90 32,403.08 32,416.02 2,027.9K
11:29 32,416.02 32,416.02 32,410.11 32,416.02 303.6K
11:30 32,412.08 32,417.99 32,412.08 32,417.99 260.2K
11:31 32,417.99 32,417.99 32,412.08 32,412.08 53.3K
11:32 32,412.08 32,412.08 32,411.90 32,411.90 98.5K
11:33 32,387.51 32,405.25 32,387.51 32,403.28 2,863.6K
11:34 32,409.19 32,409.19 32,391.96 32,391.96 1,038.3K
11:35 32,397.87 32,406.07 32,397.87 32,404.10 323.8K
11:36 32,398.18 32,400.72 32,398.18 32,400.72 208.0K
11:37 32,400.72 32,400.72 32,396.78 32,396.78 46.7K
11:38 32,398.75 32,398.75 32,377.33 32,377.33 355.2K
11:39 32,379.30 32,379.30 32,379.30 32,379.30 40.0K
11:40 32,379.30 32,379.30 32,372.55 32,372.55 188.8K
11:41 32,370.58 32,372.55 32,365.78 32,365.78 1,794.0K
11:42 32,351.99 32,353.96 32,348.04 32,348.04 4,929.6K
11:43 32,350.02 32,351.99 32,344.10 32,344.10 1,324.8K
11:44 32,341.30 32,354.74 32,334.48 32,334.48 2,628.5K
11:45 32,339.66 32,341.45 32,332.86 32,332.86 1,568.6K
11:46 32,342.71 32,342.71 32,336.80 32,342.71 81.5K
11:47 32,342.71 32,353.21 32,341.64 32,353.21 819.0K
11:48 32,361.09 32,363.06 32,348.91 32,348.91 382.2K
11:49 32,353.99 32,357.93 32,350.05 32,357.93 1,599.8K
11:50 32,357.93 32,392.85 32,357.93 32,392.85 5,708.5K
11:51 32,392.85 32,392.85 32,348.87 32,348.87 1,531.9K
11:52 32,350.39 32,350.39 32,346.45 32,346.45 861.4K
11:53 32,363.13 32,367.07 32,306.71 32,306.71 1,238.5K
11:54 32,304.74 32,336.06 32,304.74 32,334.09 344.2K
11:55 32,334.09 32,336.06 32,313.20 32,313.20 8,711.1K
11:56 32,319.11 32,325.02 32,319.11 32,325.02 10,149.1K
11:57 32,317.14 32,322.69 32,304.94 32,304.94 521.4K
11:58 32,299.86 32,305.90 32,292.87 32,305.90 373.2K
11:59 32,310.74 32,327.77 32,304.98 32,327.77 165.6K
12:00 32,325.80 32,331.27 32,325.80 32,327.48 252.8K
12:01 32,327.32 32,337.18 32,327.32 32,337.18 327.9K
12:02 32,333.24 32,333.24 32,327.61 32,327.61 59.5K
12:03 32,305.90 32,312.88 32,305.90 32,312.88 670.3K
12:04 32,312.16 32,312.16 32,285.69 32,285.69 1,843.8K
12:05 32,285.69 32,298.36 32,285.69 32,298.36 79.2K
12:06 32,309.89 32,321.47 32,307.08 32,321.47 225.8K
12:07 32,321.47 32,327.45 32,308.91 32,308.91 178.7K
12:08 32,313.97 32,313.97 32,306.98 32,306.98 122.6K
12:09 32,310.92 32,310.92 32,299.10 32,300.21 626.2K
12:10 32,302.18 32,317.63 32,302.18 32,305.49 360.9K
12:11 32,309.44 32,309.44 32,307.47 32,307.47 492.2K
12:12 32,299.27 32,305.18 32,297.30 32,305.18 205.6K
12:13 32,326.34 32,332.36 32,326.34 32,332.36 344.2K
12:14 32,332.36 32,340.21 32,332.36 32,340.21 221.8K
12:15 32,340.21 32,340.21 32,338.24 32,338.24 67.4K
12:16 32,338.24 32,343.39 32,338.24 32,339.45 91.0K
12:17 32,345.36 32,345.36 32,311.46 32,311.46 495.9K
12:18 32,309.49 32,317.37 32,308.42 32,308.42 80.6K
12:19 32,308.42 32,325.59 32,308.42 32,319.58 62.1K
12:20 32,319.58 32,323.52 32,319.58 32,323.52 53.2K
12:21 32,323.52 32,323.52 32,315.64 32,315.64 13.5K
12:22 32,315.64 32,328.41 32,315.64 32,328.41 608.0K
12:23 32,328.41 32,328.41 32,328.41 32,328.41 14.8K
12:24 32,328.41 32,330.38 32,320.53 32,320.53 154.7K
12:25 32,319.32 32,319.32 32,309.46 32,309.46 226.8K
12:26 32,287.17 32,290.35 32,285.20 32,290.35 211.1K
12:27 32,290.35 32,298.02 32,281.92 32,298.02 130.2K
12:28 32,305.90 32,305.90 32,299.99 32,305.90 545.6K
12:29 32,311.81 32,311.81 32,311.81 32,311.81 246.3K
12:30 32,311.53 32,317.44 32,311.53 32,317.44 2,371.4K
12:31 32,333.21 32,338.27 32,333.21 32,338.27 5,203.9K
12:32 32,338.27 32,338.27 32,323.62 32,323.62 5,176.9K
12:33 32,327.56 32,331.95 32,323.62 32,326.87 886.5K
12:34 32,326.87 32,326.87 32,309.65 32,313.59 2,121.9K
12:35 32,315.56 32,315.70 32,294.55 32,315.70 839.5K
12:36 32,317.68 32,321.62 32,315.70 32,321.62 413.3K
12:37 32,300.46 32,300.72 32,292.84 32,292.84 344.3K
12:38 32,298.75 32,304.51 32,298.75 32,304.51 514.0K
12:39 32,310.42 32,312.39 32,310.42 32,312.39 202.6K
12:40 32,312.39 32,324.41 32,309.56 32,309.56 658.8K
12:41 32,330.72 32,330.72 32,318.89 32,318.89 1,343.2K
12:42 32,327.64 32,327.64 32,323.70 32,323.70 225.9K
12:43 32,319.75 32,320.59 32,319.75 32,320.59 33.5K
12:44 32,320.69 32,330.04 32,320.69 32,330.04 207.3K
12:45 32,327.25 32,327.25 32,306.64 32,306.64 218.0K
12:46 32,306.64 32,312.63 32,304.16 32,312.63 58.6K
12:47 32,312.63 32,324.94 32,312.63 32,315.08 712.8K
12:48 32,315.08 32,315.08 32,307.45 32,309.42 640.3K
12:49 32,309.42 32,322.45 32,305.48 32,322.45 1,491.7K
12:50 32,322.45 32,322.45 32,307.51 32,313.42 990.5K
12:51 32,315.39 32,324.18 32,315.39 32,324.18 679.5K
12:52 32,325.04 32,325.04 32,315.19 32,325.04 93.4K
12:53 32,319.99 32,319.99 32,301.94 32,301.94 121.4K
12:54 32,301.94 32,311.55 32,300.24 32,300.24 1,382.3K
12:55 32,306.15 32,309.58 32,296.62 32,296.62 195.5K
12:56 32,302.53 32,302.53 32,294.65 32,294.65 163.7K
12:57 32,292.68 32,300.56 32,292.68 32,296.87 166.6K
12:58 32,284.19 32,291.21 32,279.04 32,291.21 415.7K
12:59 32,293.18 32,293.18 32,270.80 32,270.80 927.2K
13:00 32,268.83 32,268.83 32,260.77 32,264.71 1,109.8K
13:01 32,261.78 32,280.38 32,261.78 32,274.47 348.0K
13:02 32,274.47 32,282.08 32,274.47 32,281.80 34.9K
13:03 32,285.74 32,287.71 32,285.74 32,287.71 74.7K
13:04 32,297.56 32,308.00 32,297.56 32,308.00 1,672.2K
13:05 32,300.11 32,302.07 32,299.52 32,300.20 306.3K
13:06 32,308.08 32,308.08 32,304.14 32,306.11 210.2K
13:07 32,300.20 32,304.14 32,300.20 32,303.01 178.3K
13:08 32,299.06 32,303.01 32,284.96 32,284.96 138.9K
13:09 32,286.93 32,286.93 32,284.96 32,286.93 73.3K
13:10 32,286.93 32,288.65 32,284.71 32,288.65 63.1K
13:11 32,286.97 32,288.94 32,271.21 32,271.21 5,789.0K
13:12 32,285.31 32,285.31 32,282.78 32,283.63 2,037.4K
13:13 32,285.61 32,285.61 32,285.61 32,285.61 179.5K
13:14 32,283.63 32,285.61 32,283.63 32,285.61 482.4K
13:15 32,284.49 32,284.49 32,275.36 32,275.36 313.1K
13:16 32,279.30 32,279.30 32,273.65 32,273.65 136.8K
13:17 32,282.49 32,282.49 32,274.76 32,274.76 278.6K
13:18 32,274.76 32,274.76 32,263.11 32,263.11 143.3K
13:19 32,261.14 32,265.08 32,261.14 32,261.14 1,908.3K
13:20 32,261.14 32,265.08 32,261.14 32,265.08 2,939.3K
13:21 32,265.08 32,271.09 32,265.08 32,271.09 959.5K
13:22 32,263.21 32,271.09 32,261.14 32,261.14 2,713.1K
13:23 32,261.14 32,261.14 32,243.09 32,247.03 1,087.1K
13:24 32,261.14 32,261.43 32,259.16 32,261.43 371.5K
13:25 32,259.46 32,270.27 32,259.46 32,266.33 665.4K
13:26 32,268.30 32,268.30 32,262.39 32,262.39 2,805.2K
13:27 32,262.39 32,262.39 32,262.39 32,262.39 651.9K
13:28 32,266.62 32,270.56 32,266.62 32,268.59 82.5K
13:29 32,268.59 32,272.53 32,266.62 32,266.62 35.5K
13:30 32,265.66 32,265.66 32,265.66 32,265.66 77.9K
13:31 32,259.75 32,259.75 32,247.92 32,256.76 641.9K
13:32 32,256.76 32,256.76 32,250.00 32,250.00 193.5K
13:33 32,255.91 32,255.91 32,238.18 32,244.09 2,181.8K
13:34 32,251.97 32,253.94 32,250.00 32,250.00 336.1K
13:35 32,253.94 32,256.77 32,248.89 32,248.89 200.6K
13:36 32,254.80 32,254.80 32,245.10 32,249.04 331.8K
13:37 32,243.13 32,249.89 32,234.11 32,249.89 596.5K
13:38 32,249.89 32,249.89 32,242.29 32,242.29 125.2K
13:39 32,246.60 32,252.61 32,246.60 32,252.61 167.4K
13:40 32,252.61 32,259.48 32,248.42 32,248.42 17.0K
13:41 32,254.87 32,261.99 32,254.87 32,261.99 224.5K
13:42 32,261.99 32,263.07 32,261.10 32,261.10 42.1K
13:43 32,261.10 32,267.87 32,261.10 32,267.87 598.3K
13:44 32,273.50 32,273.50 32,273.50 32,273.50 199.5K
13:45 32,273.50 32,273.50 32,271.53 32,271.53 6.6K
13:46 32,273.50 32,274.35 32,271.53 32,274.35 200.1K
13:47 32,274.35 32,274.35 32,274.35 32,274.35 312.7K
13:48 32,271.51 32,282.83 32,271.51 32,282.83 278.5K
13:49 32,282.83 32,302.83 32,282.83 32,302.83 1,744.8K
13:50 32,306.78 32,308.75 32,303.67 32,305.64 594.3K
13:51 32,305.64 32,308.49 32,303.67 32,308.49 58.7K
13:52 32,299.89 32,302.43 32,294.54 32,302.43 184.8K
13:53 32,306.37 32,306.37 32,300.46 32,300.46 792.7K
13:54 32,299.89 32,305.80 32,297.92 32,305.80 274.1K
13:55 32,303.83 32,303.83 32,302.97 32,302.97 76.0K
13:56 32,295.92 32,303.45 32,295.92 32,303.45 50.1K
13:57 32,299.51 32,299.51 32,297.54 32,299.51 805.6K
13:58 32,297.54 32,300.17 32,297.48 32,297.48 673.9K
13:59 32,295.78 32,295.78 32,295.78 32,295.78 0.2K
14:00 32,311.55 32,333.96 32,311.55 32,333.96 3,172.2K
14:01 32,331.99 32,331.99 32,321.68 32,321.68 140.2K
14:02 32,329.56 32,329.56 32,329.56 32,329.56 2,396.1K
14:03 32,329.56 32,329.56 32,313.80 32,313.80 1,983.9K
14:04 32,311.83 32,323.65 32,311.83 32,317.74 406.9K
14:05 32,305.92 32,321.99 32,305.92 32,321.99 55.8K
14:06 32,321.99 32,325.93 32,321.99 32,325.93 313.3K
14:07 32,337.76 32,339.91 32,335.79 32,339.91 939.1K
14:08 32,346.96 32,354.84 32,346.96 32,348.93 3,191.8K
14:09 32,348.93 32,360.60 32,348.93 32,360.60 154.3K
14:10 32,356.66 32,360.60 32,356.66 32,360.60 447.2K
14:11 32,358.63 32,364.04 32,358.63 32,364.04 136.5K
14:12 32,364.04 32,373.06 32,363.61 32,363.61 156.2K
14:13 32,357.70 32,376.50 32,357.70 32,376.50 486.0K
14:14 32,376.50 32,376.78 32,376.50 32,376.78 9.6K
14:15 32,358.73 32,358.73 32,354.76 32,358.70 310.1K
14:16 32,356.73 32,372.81 32,356.73 32,372.81 40.9K
14:17 32,372.81 32,372.81 32,366.04 32,366.04 122.6K
14:18 32,366.04 32,366.04 32,361.59 32,361.59 1,057.0K
14:19 32,363.56 32,363.56 32,360.75 32,360.75 47.5K
14:20 32,360.75 32,360.75 32,352.26 32,352.26 332.3K
14:21 32,357.32 32,367.17 32,357.32 32,367.17 335.0K
14:22 32,367.17 32,373.94 32,367.17 32,368.03 474.6K
14:23 32,368.03 32,368.03 32,362.12 32,368.03 153.5K
14:24 32,368.03 32,368.03 32,352.08 32,352.08 124.4K
14:25 32,352.08 32,356.02 32,352.08 32,355.17 241.1K
14:26 32,355.17 32,355.17 32,347.28 32,349.25 279.9K
14:27 32,349.25 32,349.25 32,329.24 32,329.24 645.6K
14:28 32,329.24 32,346.97 32,327.27 32,346.97 2,674.3K
14:29 32,356.83 32,356.83 32,352.03 32,352.03 574.2K
14:30 32,343.45 32,343.45 32,325.71 32,331.62 208.9K
14:31 32,350.88 32,354.72 32,350.88 32,350.88 401.2K
14:32 32,366.65 32,366.65 32,358.76 32,358.76 2,645.9K
14:33 32,368.62 32,368.62 32,348.60 32,348.60 162.7K
14:34 32,354.51 32,354.51 32,354.51 32,354.51 93.5K
14:35 32,354.51 32,354.51 32,350.57 32,352.54 166.9K
14:36 32,350.57 32,350.57 32,340.72 32,340.72 362.5K
14:37 32,348.60 32,361.87 32,348.60 32,361.87 80.9K
14:38 32,355.00 32,358.95 32,355.00 32,355.00 3,147.6K
14:39 32,355.00 32,355.00 32,351.06 32,351.16 390.5K
14:40 32,343.18 32,349.06 32,338.13 32,349.06 297.6K
14:41 32,351.03 32,354.97 32,351.03 32,354.97 102.3K
14:42 32,354.97 32,358.91 32,354.97 32,354.97 213.4K
14:43 32,354.97 32,354.97 32,312.73 32,312.73 6,163.1K
14:44 32,324.56 32,325.13 32,321.18 32,321.18 502.3K
14:45 32,323.15 32,323.15 32,322.08 32,322.08 172.9K
14:46 32,320.11 32,322.08 32,318.14 32,322.08 420.8K
14:47 32,322.08 32,324.05 32,322.08 32,324.05 1,743.6K
14:48 32,324.05 32,324.05 32,322.08 32,322.08 193.7K
14:49 32,322.08 32,322.08 32,320.11 32,322.08 136.5K
14:50 32,322.08 32,323.80 32,315.81 32,317.79 45.9K
14:51 32,317.79 32,323.80 32,317.79 32,323.80 87.2K
14:52 32,317.79 32,317.79 32,317.79 32,317.79 147.9K
14:53 32,317.79 32,319.76 32,317.79 32,318.06 453.6K
14:54 32,357.47 32,368.48 32,357.47 32,368.48 2,684.6K
14:55 32,379.05 32,379.05 32,373.69 32,373.69 128.9K
14:56 32,373.69 32,382.53 32,373.69 32,382.25 172.9K
14:57 32,380.28 32,380.28 32,363.37 32,363.37 972.9K
14:58 32,363.37 32,370.43 32,363.37 32,370.43 43.5K
14:59 32,372.40 32,372.40 32,364.23 32,364.23 234.9K
15:00 32,372.12 32,376.39 32,372.12 32,372.45 967.3K
15:01 32,372.45 32,372.45 32,370.48 32,370.48 46.7K
15:02 32,370.48 32,376.39 32,370.48 32,376.39 166.8K
15:03 32,376.39 32,378.36 32,376.39 32,378.36 50.8K
15:04 32,385.42 32,385.42 32,379.40 32,379.40 24.0K
15:05 32,373.49 32,373.49 32,362.78 32,362.78 717.3K
15:06 32,368.69 32,368.69 32,362.24 32,362.24 31.1K
15:07 32,361.96 32,361.96 32,343.08 32,343.08 228.9K
15:08 32,343.08 32,343.08 32,343.08 32,343.08 93.3K
15:09 32,343.94 32,343.94 32,336.27 32,336.27 92.5K
15:10 32,336.27 32,344.15 32,336.27 32,344.15 146.6K
15:11 32,346.13 32,346.13 32,335.13 32,335.13 34.2K
15:12 32,335.13 32,341.04 32,335.13 32,341.04 9.6K
15:13 32,352.87 32,356.81 32,352.87 32,356.81 147.8K
15:14 32,356.81 32,359.92 32,355.98 32,355.98 884.8K
15:15 32,354.01 32,354.01 32,348.10 32,354.01 446.7K
15:16 32,354.87 32,354.87 32,353.79 32,353.79 213.4K
15:17 32,347.88 32,357.84 32,347.17 32,347.17 1,803.4K
15:18 32,353.08 32,363.22 32,353.08 32,363.22 1,152.7K
15:19 32,369.13 32,369.13 32,362.37 32,362.37 33.5K
15:20 32,367.17 32,369.14 32,367.17 32,369.14 143.0K
15:21 32,363.23 32,369.14 32,363.23 32,369.14 60.0K
15:22 32,369.14 32,369.14 32,359.29 32,359.29 46.6K
15:23 32,359.29 32,359.29 32,353.37 32,353.37 412.9K
15:24 32,355.35 32,355.35 32,353.37 32,353.37 319.6K
15:25 32,353.37 32,355.35 32,349.43 32,349.43 153.1K
15:26 32,357.32 32,359.30 32,353.66 32,353.66 139.8K
15:27 32,353.66 32,354.23 32,348.31 32,348.31 336.1K
15:28 32,356.20 32,358.17 32,356.20 32,358.17 1,578.0K
15:29 32,360.14 32,360.14 32,357.32 32,357.32 136.5K
15:30 32,355.35 32,357.32 32,355.35 32,357.32 899.0K
15:31 32,357.32 32,357.32 32,357.32 32,357.32 166.5K
15:32 32,357.32 32,357.32 32,355.35 32,357.32 126.5K
15:33 32,357.32 32,357.32 32,355.35 32,355.35 98.3K
15:34 32,355.35 32,357.32 32,355.35 32,357.32 2,005.1K
15:35 32,357.32 32,363.23 32,357.32 32,363.23 4,423.2K
15:36 32,363.23 32,363.23 32,363.23 32,363.23 1,139.2K
15:37 32,361.26 32,363.23 32,361.26 32,363.23 166.6K
15:38 32,363.23 32,371.11 32,363.23 32,371.11 2,182.8K
15:39 32,371.11 32,372.83 32,364.95 32,372.83 2,044.1K
15:40 32,372.83 32,378.84 32,361.81 32,361.81 742.3K
15:41 32,356.91 32,362.00 32,356.91 32,361.43 191.2K
15:42 32,361.43 32,361.43 32,361.43 32,361.43 33.3K
15:43 32,357.49 32,361.43 32,357.49 32,361.43 940.0K
15:44 32,361.43 32,367.88 32,356.05 32,367.88 307.3K
15:45 32,367.88 32,367.88 32,360.55 32,360.55 971.9K
15:46 32,360.55 32,366.46 32,360.55 32,366.46 162.2K
15:47 32,366.46 32,368.43 32,366.46 32,368.43 794.1K
15:48 32,368.43 32,368.43 32,366.46 32,366.46 620.6K
15:49 32,368.43 32,371.86 32,368.43 32,371.86 316.3K
15:50 32,371.86 32,375.81 32,371.86 32,375.81 1,202.2K
15:51 32,375.81 32,375.81 32,371.86 32,373.83 161.0K
15:52 32,373.83 32,375.81 32,373.83 32,375.81 374.7K
15:53 32,375.81 32,375.81 32,369.54 32,369.54 37.1K
15:54 32,369.54 32,375.81 32,369.54 32,371.50 945.2K
15:55 32,371.50 32,371.50 32,359.33 32,359.33 181.0K
15:56 32,359.33 32,367.21 32,359.33 32,367.21 181.1K
15:57 32,368.67 32,372.61 32,366.70 32,372.61 1,356.1K
15:58 32,372.61 32,373.47 32,372.61 32,373.47 14.1K
15:59 32,371.50 32,373.47 32,371.50 32,373.47 857.0K
16:00 32,361.34 32,367.25 32,361.34 32,367.25 6,401.4K
16:01 32,367.25 32,367.25 32,346.10 32,346.10 2,898.2K
16:02 32,345.82 32,345.82 32,345.53 32,345.53 4.2K
16:03 32,342.16 32,353.11 32,329.98 32,353.11 571.4K
16:04 32,353.11 32,356.20 32,353.11 32,356.20 315.1K
16:05 32,349.15 32,360.47 32,349.15 32,360.47 1,992.5K
16:06 32,360.47 32,360.47 32,350.94 32,350.94 753.7K
16:07 32,357.70 32,362.60 32,357.70 32,362.60 326.4K
16:08 32,362.60 32,362.60 32,362.60 32,362.60 43.5K
16:09 32,358.66 32,358.66 32,354.72 32,356.69 214.4K
16:10 32,356.69 32,356.69 32,356.69 32,356.69 6.7K
16:11 32,356.69 32,356.69 32,346.83 32,346.83 292.3K
16:12 32,352.75 32,352.75 32,349.52 32,349.52 31.1K
16:13 32,349.52 32,349.52 32,349.52 32,349.52 13.3K
16:14 32,348.95 32,348.95 32,335.73 32,335.73 394.0K
16:15 32,341.64 32,341.64 32,339.67 32,339.67 215.0K
16:16 32,347.55 32,349.82 32,343.89 32,349.82 143.7K
16:17 32,351.79 32,352.35 32,351.79 32,352.35 29.6K
16:18 32,353.21 32,356.30 32,353.21 32,354.33 497.6K
16:19 32,354.33 32,357.19 32,354.33 32,357.19 209.8K
16:20 32,358.32 32,358.32 32,356.35 32,356.35 1,550.4K
16:21 32,353.53 32,355.50 32,345.83 32,345.83 616.6K
16:22 32,345.55 32,349.59 32,310.29 32,349.59 628.3K
16:23 32,350.16 32,350.16 32,350.16 32,350.16 13.8K
16:24 32,349.34 32,349.34 32,343.42 32,345.68 1,925.7K
16:25 32,355.53 32,355.53 32,353.56 32,353.56 313.6K
16:26 32,351.24 32,351.24 32,337.44 32,337.44 274.9K
16:27 32,341.38 32,342.50 32,338.81 32,338.81 65.5K
16:28 32,336.84 32,336.84 32,336.84 32,336.84 6.7K
16:29 32,342.75 32,342.75 32,316.81 32,324.19 220.0K
16:30 32,324.19 32,324.19 32,324.19 32,324.19 60.1K
16:31 32,324.19 32,324.19 32,324.19 32,324.19 26.7K
16:32 32,324.19 32,325.05 32,322.22 32,322.22 28.2K
16:33 32,326.34 32,326.34 32,322.22 32,324.19 128.8K
16:34 32,323.33 32,323.33 32,323.33 32,323.33 413.5K
16:35 32,321.91 32,321.91 32,316.00 32,316.00 92.7K
16:36 32,316.00 32,355.14 32,316.00 32,355.14 355.6K
16:37 32,356.00 32,359.94 32,356.00 32,359.94 103.2K
16:38 32,359.94 32,361.91 32,359.94 32,359.94 80.2K
16:39 32,359.94 32,359.94 32,331.73 32,354.86 97.7K
16:40 32,354.86 32,354.86 32,352.88 32,352.88 135.2K
16:41 32,354.86 32,354.86 32,352.28 32,352.28 34.1K
16:42 32,352.28 32,352.28 32,347.20 32,349.17 168.9K
16:43 32,349.17 32,349.17 32,320.71 32,320.71 501.4K
16:44 32,320.71 32,320.71 32,320.71 32,320.71 46.7K
16:45 32,324.65 32,324.65 32,318.39 32,318.39 118.7K
16:46 32,318.39 32,318.39 32,314.45 32,314.45 179.5K
16:47 32,314.45 32,314.45 32,314.45 32,314.45 0.0K
16:48 32,302.62 32,304.59 32,298.68 32,304.59 1,594.3K
16:49 32,302.62 32,302.62 32,300.65 32,300.65 161.3K
16:50 32,296.71 32,317.87 32,296.71 32,317.87 239.0K
16:51 32,317.87 32,317.87 32,313.93 32,317.87 438.4K
16:52 32,317.87 32,317.87 32,310.82 32,310.82 38.1K
16:53 32,316.73 32,316.73 32,316.73 32,316.73 127.5K
16:54 32,310.82 32,312.79 32,310.82 32,312.79 312.0K
16:55 32,312.79 32,312.79 32,311.38 32,311.38 34.9K
16:56 32,313.35 32,313.35 32,309.41 32,309.66 320.0K
16:57 32,309.66 32,309.66 32,309.66 32,309.66 180.1K
16:58 32,305.72 32,311.63 32,305.72 32,311.63 45.0K
16:59 32,311.91 32,311.91 32,311.91 32,311.91 6.9K
17:00 32,309.94 32,311.91 32,309.94 32,311.91 106.6K
17:01 32,311.91 32,316.58 32,311.91 32,316.58 231.0K
17:02 32,320.52 32,320.52 32,318.55 32,318.55 205.9K
17:03 32,318.55 32,318.55 32,297.39 32,301.33 938.9K
17:04 32,301.33 32,301.33 32,297.64 32,299.61 112.6K
17:05 32,303.05 32,314.10 32,303.05 32,314.10 54.5K
17:06 32,310.16 32,310.16 32,306.22 32,306.22 107.5K
17:07 32,308.19 32,308.19 32,306.22 32,306.22 13.3K
17:08 32,306.22 32,327.38 32,306.22 32,327.38 14.9K
17:09 32,325.41 32,325.41 32,325.41 32,325.41 86.6K
17:10 32,325.41 32,325.41 32,321.39 32,321.39 3,954.6K
17:11 32,319.42 32,319.42 32,313.51 32,313.51 1,579.3K
17:12 32,315.48 32,315.48 32,313.51 32,313.51 66.6K
17:13 32,321.49 32,321.49 32,317.20 32,317.20 763.5K
17:14 32,315.22 32,319.34 32,315.04 32,319.34 67.9K
17:15 32,320.63 32,320.63 32,320.63 32,320.63 42.3K
17:16 32,322.60 32,322.60 32,322.60 32,322.60 133.3K
17:17 32,322.60 32,328.51 32,318.66 32,328.51 826.8K
17:18 32,324.57 32,324.57 32,324.57 32,324.57 144.4K
17:19 32,324.57 32,328.51 32,324.57 32,328.51 133.4K
17:20 32,328.51 32,328.51 32,328.51 32,328.51 1.6K
17:21 32,328.51 32,328.51 32,324.57 32,324.57 826.3K
17:22 32,328.51 32,328.51 32,310.78 32,310.78 4,379.0K
17:23 32,312.75 32,312.75 32,311.38 32,311.38 580.8K
17:24 32,309.41 32,311.38 32,309.41 32,311.38 3,115.8K
17:25 32,303.50 32,304.36 32,301.53 32,301.53 5,007.6K
17:26 32,295.26 32,297.23 32,271.61 32,271.61 3,480.0K
17:27 32,297.23 32,303.14 32,274.00 32,274.00 1,504.2K
17:28 32,279.40 32,293.51 32,279.40 32,285.06 1,069.3K
17:29 32,280.04 32,282.01 32,248.20 32,251.25 1,434.7K
17:30 32,265.04 32,269.00 32,265.04 32,269.00 2,098.8K
17:31 32,270.72 32,270.72 32,254.95 32,254.95 1,444.3K
17:32 32,272.69 32,274.66 32,272.69 32,274.66 2,597.2K
17:33 32,274.66 32,282.54 32,274.66 32,282.54 1,460.9K
17:34 32,282.54 32,287.30 32,280.82 32,287.30 146.6K
17:35 32,285.33 32,287.30 32,273.51 32,273.51 1,736.7K
17:36 32,271.54 32,271.54 32,271.54 32,271.54 99.7K
17:37 32,269.56 32,269.56 32,265.62 32,265.62 20.0K
17:38 32,265.62 32,282.84 32,261.68 32,282.84 128.0K
17:39 32,282.84 32,282.84 32,282.84 32,282.84 4.2K
17:40 32,278.90 32,278.90 32,278.90 32,278.90 121.8K
17:41 32,278.90 32,278.90 32,278.90 32,278.90 172.7K
17:42 32,278.90 32,278.90 32,255.77 32,255.77 113.7K
17:43 32,257.74 32,257.74 32,255.77 32,255.77 298.8K
17:44 32,255.77 32,256.05 32,252.94 32,252.94 32.0K
17:45 32,254.91 32,254.91 32,252.94 32,254.91 59.8K
17:46 32,254.91 32,254.91 32,250.96 32,250.96 87.9K
17:47 32,252.68 32,254.65 32,252.68 32,254.65 120.3K
17:48 32,254.65 32,275.81 32,254.65 32,275.81 127.9K
17:49 32,278.93 32,282.87 32,278.93 32,282.87 876.9K
17:50 32,282.87 32,282.87 32,280.90 32,282.87 1,024.5K
17:51 32,282.87 32,282.87 32,278.93 32,278.93 159.4K
17:52 32,282.87 32,282.87 32,282.87 32,282.87 187.5K
17:53 32,282.87 32,282.87 32,282.87 32,282.87 524.8K
17:54 32,282.87 32,284.84 32,282.87 32,284.84 1,515.3K
17:55 32,280.90 32,284.84 32,280.90 32,282.87 1,322.2K
17:56 32,289.89 32,291.61 32,289.89 32,291.61 235.2K
17:57 32,291.61 32,292.47 32,290.50 32,290.50 374.5K
17:58 32,290.50 32,290.50 32,274.45 32,274.45 4,447.6K
17:59 32,274.45 32,274.45 32,272.48 32,274.45 292.1K
18:00 32,272.48 32,272.48 32,270.51 32,270.51 1,085.7K
18:01 32,270.51 32,272.48 32,270.51 32,272.48 212.4K
18:02 32,272.48 32,282.16 32,272.48 32,282.16 336.3K
18:03 32,284.13 32,288.07 32,284.13 32,288.07 3,638.5K
18:04 32,288.07 32,288.07 32,288.07 32,288.07 345.5K
18:05 32,288.07 32,288.07 32,286.10 32,288.07 1,974.3K
18:06 32,288.07 32,288.07 32,285.24 32,285.24 73.5K
18:07 32,285.24 32,287.21 32,278.19 32,287.21 104.3K
18:08 32,287.21 32,287.21 32,283.27 32,287.21 632.1K
18:09 32,285.24 32,287.21 32,285.24 32,287.21 185.9K
18:10 32,287.21 32,287.21 32,287.21 32,287.21 13.3K
18:11 32,287.21 32,288.07 32,285.24 32,288.07 559.2K
18:12 32,288.07 32,288.07 32,288.07 32,288.07 439.8K
18:13 32,288.07 32,288.07 32,284.13 32,288.07 209.1K
18:14 32,284.13 32,288.07 32,284.13 32,288.07 1,062.4K
18:15 32,288.07 32,288.07 32,287.21 32,287.21 2,097.4K
18:16 32,288.07 32,288.07 32,286.14 32,286.14 67.3K
18:17 32,284.15 32,285.01 32,284.15 32,285.01 887.8K
18:18 32,285.01 32,287.56 32,283.04 32,287.56 1,607.3K
18:19 32,289.53 32,295.45 32,289.53 32,295.45 893.4K
18:20 32,291.21 32,291.21 32,285.30 32,291.21 636.5K
18:21 32,290.35 32,291.21 32,290.35 32,291.21 177.2K
18:22 32,316.31 32,318.28 32,316.31 32,318.28 584.1K
18:23 32,320.25 32,320.25 32,317.42 32,319.39 1,751.4K
18:24 32,319.39 32,319.39 32,307.27 32,313.18 263.5K
18:25 32,313.18 32,315.15 32,311.21 32,313.18 164.6K
18:26 32,311.21 32,315.73 32,311.21 32,315.73 554.7K
18:27 32,319.67 32,319.67 32,305.57 32,305.57 487.7K
18:28 32,301.63 32,301.63 32,291.77 32,299.66 1,388.7K
18:29 32,299.66 32,333.78 32,299.66 32,333.78 27.4K
18:30 32,334.64 32,338.58 32,334.64 32,336.61 242.4K
18:31 32,336.61 32,337.72 32,335.75 32,335.75 1,541.9K
18:32 32,333.78 32,338.58 32,333.78 32,337.72 305.9K
18:33 32,335.75 32,335.75 32,326.73 32,326.73 220.0K
18:34 32,306.43 32,306.43 32,300.52 32,300.52 283.2K
18:35 32,300.52 32,300.52 32,292.63 32,300.52 133.2K
18:36 32,299.44 32,330.02 32,299.44 32,330.02 477.0K
18:37 32,332.17 32,339.22 32,332.17 32,339.22 78.7K
18:38 32,341.19 32,341.19 32,341.19 32,341.19 74.2K
18:39 32,337.97 32,337.97 32,334.03 32,334.03 221.2K
18:40 32,332.05 32,332.05 32,332.05 32,332.05 13.3K
18:51 32,329.79 32,329.79 32,329.79 32,329.79 3,215.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし