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 32,537.72 32,556.19 32,537.72 32,556.19 2,340.9K
10:01 32,558.16 32,564.39 32,511.19 32,511.19 5,982.5K
10:02 32,456.73 32,456.73 32,448.96 32,448.96 2,340.0K
10:03 32,456.68 32,456.68 32,413.06 32,413.06 5,167.7K
10:04 32,443.78 32,448.48 32,443.78 32,446.20 2,959.5K
10:05 32,447.64 32,487.10 32,447.64 32,476.54 1,327.0K
10:06 32,466.69 32,468.73 32,460.02 32,468.73 1,169.9K
10:07 32,477.32 32,478.78 32,434.17 32,434.17 1,207.2K
10:08 32,440.09 32,440.09 32,412.65 32,431.54 2,001.7K
10:09 32,420.54 32,426.42 32,417.68 32,426.42 1,658.1K
10:10 32,426.60 32,433.64 32,426.60 32,433.64 1,563.2K
10:11 32,445.46 32,451.38 32,439.02 32,445.89 567.9K
10:12 32,436.72 32,436.72 32,429.69 32,429.69 749.3K
10:13 32,443.48 32,443.48 32,437.47 32,440.01 557.7K
10:14 32,440.01 32,440.01 32,426.56 32,426.56 1,008.2K
10:15 32,430.50 32,430.50 32,428.53 32,428.53 1,599.3K
10:16 32,428.53 32,430.40 32,428.25 32,430.40 429.2K
10:17 32,432.37 32,435.60 32,432.37 32,435.60 212.4K
10:18 32,435.60 32,441.51 32,435.60 32,439.54 263.2K
10:19 32,445.45 32,460.39 32,445.45 32,459.56 251.6K
10:20 32,461.53 32,469.41 32,459.56 32,459.56 3,845.3K
10:21 32,467.44 32,468.28 32,463.50 32,468.28 1,253.8K
10:22 32,466.30 32,466.30 32,458.14 32,458.39 319.9K
10:23 32,456.42 32,456.42 32,452.48 32,452.48 64.8K
10:24 32,458.39 32,459.24 32,458.39 32,459.24 33.7K
10:25 32,459.24 32,459.24 32,457.27 32,457.27 66.1K
10:26 32,457.27 32,462.32 32,457.27 32,462.32 379.6K
10:27 32,464.29 32,464.29 32,458.38 32,460.35 261.2K
10:28 32,481.51 32,481.51 32,475.13 32,475.13 355.1K
10:29 32,476.25 32,476.25 32,461.66 32,463.47 1,891.1K
10:30 32,467.41 32,467.41 32,457.71 32,460.29 386.6K
10:31 32,436.25 32,455.64 32,436.25 32,455.64 766.5K
10:32 32,461.58 32,461.58 32,455.92 32,455.92 236.1K
10:33 32,455.92 32,457.89 32,455.92 32,455.92 74.4K
10:34 32,459.86 32,459.86 32,455.56 32,457.53 556.5K
10:35 32,441.45 32,443.42 32,435.36 32,435.36 1,190.4K
10:36 32,441.27 32,441.27 32,433.04 32,435.01 721.7K
10:37 32,435.01 32,449.11 32,431.07 32,435.32 8,463.9K
10:38 32,449.11 32,453.05 32,449.11 32,453.05 1,547.4K
10:39 32,453.05 32,459.07 32,447.13 32,447.13 85.3K
10:40 32,453.39 32,467.42 32,453.39 32,467.42 3,630.9K
10:41 32,474.19 32,482.44 32,474.19 32,482.44 1,111.7K
10:42 32,492.98 32,492.98 32,487.06 32,492.98 812.6K
10:43 32,491.01 32,492.98 32,491.01 32,492.98 236.4K
10:44 32,492.98 32,494.95 32,492.98 32,494.95 1,125.3K
10:45 32,490.05 32,510.18 32,490.05 32,510.18 1,279.8K
10:46 32,520.28 32,526.58 32,518.70 32,526.58 1,445.5K
10:47 32,532.31 32,550.16 32,532.31 32,550.16 1,053.9K
10:48 32,550.16 32,552.31 32,550.16 32,552.31 3,904.2K
10:49 32,552.31 32,552.31 32,552.31 32,552.31 446.8K
10:50 32,554.28 32,568.07 32,554.28 32,558.12 1,202.1K
10:51 32,564.03 32,568.03 32,564.03 32,568.03 235.9K
10:52 32,568.03 32,568.38 32,564.08 32,568.38 211.8K
10:53 32,563.30 32,563.30 32,561.96 32,561.96 447.1K
10:54 32,565.55 32,565.55 32,547.98 32,547.98 1,388.8K
10:55 32,546.00 32,546.00 32,538.12 32,540.09 290.9K
10:56 32,541.50 32,543.47 32,535.30 32,535.30 958.5K
10:57 32,539.24 32,553.04 32,539.24 32,553.04 989.7K
10:58 32,567.81 32,567.81 32,558.85 32,562.79 969.7K
10:59 32,564.76 32,571.82 32,564.76 32,567.30 313.5K
11:00 32,568.44 32,578.29 32,568.44 32,578.29 816.0K
11:01 32,570.67 32,571.24 32,566.73 32,571.24 120.9K
11:02 32,571.24 32,578.11 32,570.13 32,578.11 934.1K
11:03 32,578.11 32,578.11 32,574.17 32,574.17 554.2K
11:04 32,575.03 32,575.03 32,566.01 32,569.95 529.6K
11:05 32,571.92 32,571.92 32,563.18 32,569.09 1,730.0K
11:06 32,569.09 32,578.11 32,565.15 32,565.15 338.7K
11:07 32,565.33 32,596.93 32,565.33 32,594.96 841.4K
11:08 32,592.99 32,594.96 32,585.11 32,585.11 374.6K
11:09 32,591.02 32,593.56 32,591.02 32,593.56 331.8K
11:10 32,584.21 32,606.78 32,579.92 32,606.78 2,072.7K
11:11 32,608.75 32,608.75 32,578.85 32,580.82 481.0K
11:12 32,580.82 32,580.82 32,578.85 32,578.85 27.0K
11:13 32,578.85 32,578.85 32,569.00 32,569.00 633.8K
11:14 32,576.88 32,578.85 32,567.03 32,578.85 755.5K
11:15 32,578.85 32,578.85 32,578.85 32,578.85 83.3K
11:16 32,578.84 32,578.84 32,574.90 32,578.84 2,124.7K
11:17 32,578.84 32,586.72 32,578.84 32,582.78 229.2K
11:18 32,588.71 32,590.68 32,588.71 32,589.57 470.3K
11:19 32,589.57 32,591.54 32,589.57 32,589.57 243.6K
11:20 32,591.54 32,591.54 32,589.57 32,589.57 294.6K
11:21 32,605.64 32,605.64 32,599.73 32,599.73 243.8K
11:22 32,599.73 32,599.73 32,591.85 32,599.73 734.1K
11:23 32,600.30 32,603.73 32,600.30 32,603.73 912.7K
11:24 32,601.76 32,604.01 32,601.76 32,602.04 181.0K
11:25 32,602.04 32,602.04 32,595.88 32,595.88 563.6K
11:26 32,600.68 32,600.68 32,583.80 32,588.60 2,723.7K
11:27 32,592.54 32,598.26 32,592.00 32,592.00 646.8K
11:28 32,593.97 32,595.94 32,592.00 32,595.94 254.7K
11:29 32,595.94 32,595.94 32,567.50 32,567.50 669.7K
11:30 32,567.50 32,567.79 32,563.56 32,567.50 111.2K
11:31 32,581.33 32,583.90 32,569.80 32,569.80 63.5K
11:32 32,573.74 32,579.65 32,573.74 32,579.65 329.9K
11:33 32,579.65 32,579.65 32,577.68 32,577.68 464.7K
11:34 32,579.65 32,579.65 32,572.78 32,572.78 289.1K
11:35 32,572.78 32,572.78 32,572.78 32,572.78 107.8K
11:36 32,572.78 32,580.66 32,572.78 32,580.66 296.4K
11:37 32,580.66 32,596.19 32,580.66 32,596.19 55.8K
11:38 32,596.19 32,606.17 32,596.19 32,606.17 190.9K
11:39 32,606.17 32,606.17 32,582.48 32,582.48 145.2K
11:40 32,584.18 32,608.76 32,584.18 32,608.76 156.6K
11:41 32,609.62 32,616.67 32,609.62 32,616.67 383.3K
11:42 32,607.37 32,607.37 32,599.49 32,603.43 427.1K
11:43 32,603.43 32,603.43 32,594.33 32,603.43 101.3K
11:44 32,603.43 32,613.59 32,603.43 32,609.65 91.9K
11:45 32,611.62 32,611.62 32,603.74 32,605.71 329.5K
11:46 32,605.71 32,616.70 32,605.71 32,613.48 133.7K
11:47 32,593.07 32,595.04 32,587.15 32,591.09 318.6K
11:48 32,593.07 32,594.75 32,592.78 32,594.75 22.3K
11:49 32,592.78 32,594.75 32,592.78 32,594.75 103.2K
11:50 32,596.43 32,597.29 32,592.21 32,592.21 284.9K
11:51 32,594.18 32,605.11 32,590.24 32,601.17 692.5K
11:52 32,600.31 32,614.83 32,600.31 32,614.83 799.6K
11:53 32,609.47 32,628.65 32,609.47 32,628.65 240.4K
11:54 32,628.65 32,634.57 32,613.41 32,634.57 33.0K
11:55 32,612.85 32,612.85 32,608.65 32,608.65 310.2K
11:56 32,613.73 32,615.98 32,613.73 32,615.98 178.8K
11:57 32,615.98 32,615.98 32,614.57 32,614.57 216.5K
11:58 32,610.62 32,612.59 32,610.62 32,611.48 152.5K
11:59 32,613.45 32,613.45 32,611.48 32,611.48 292.9K
12:00 32,610.92 32,610.92 32,610.92 32,610.92 48.6K
12:01 32,610.92 32,610.92 32,608.94 32,608.94 443.8K
12:02 32,610.92 32,613.18 32,609.24 32,609.24 249.0K
12:03 32,613.18 32,613.18 32,603.04 32,603.04 291.7K
12:04 32,606.98 32,606.98 32,606.98 32,606.98 20.2K
12:05 32,603.04 32,630.11 32,603.04 32,626.17 554.9K
12:06 32,628.14 32,636.02 32,628.14 32,636.02 1,434.0K
12:07 32,637.04 32,642.40 32,637.04 32,642.40 285.8K
12:08 32,653.71 32,659.63 32,653.71 32,659.63 1,552.0K
12:09 32,657.10 32,663.01 32,657.10 32,661.04 476.6K
12:10 32,637.08 32,639.06 32,631.17 32,639.06 675.3K
12:11 32,632.51 32,638.17 32,632.51 32,638.17 382.3K
12:12 32,630.28 32,638.77 32,630.28 32,634.83 153.6K
12:13 32,615.97 32,633.62 32,615.97 32,626.85 1,838.1K
12:14 32,634.73 32,634.73 32,630.79 32,632.76 257.1K
12:15 32,634.48 32,634.48 32,634.48 32,634.48 287.7K
12:16 32,634.48 32,634.48 32,620.68 32,620.68 984.6K
12:17 32,630.53 32,644.64 32,630.53 32,638.63 281.9K
12:18 32,629.03 32,629.03 32,627.06 32,627.06 277.6K
12:19 32,619.17 32,624.83 32,619.17 32,624.83 401.2K
12:20 32,626.80 32,627.66 32,623.72 32,623.72 69.7K
12:21 32,623.72 32,629.63 32,623.72 32,629.63 13.5K
12:22 32,629.63 32,640.39 32,629.63 32,640.39 42.0K
12:23 32,640.39 32,646.30 32,640.39 32,646.30 41.3K
12:24 32,636.14 32,638.97 32,631.37 32,631.37 274.8K
12:25 32,649.42 32,653.36 32,645.47 32,653.36 265.7K
12:26 32,646.04 32,649.98 32,646.04 32,649.98 103.5K
12:27 32,646.04 32,650.33 32,644.07 32,650.33 406.5K
12:28 32,648.36 32,648.36 32,638.51 32,638.51 437.7K
12:29 32,638.51 32,643.31 32,638.51 32,643.31 344.5K
12:30 32,645.28 32,645.28 32,643.31 32,645.28 250.1K
12:31 32,626.09 32,626.09 32,626.09 32,626.09 42.3K
12:32 32,620.71 32,620.71 32,618.74 32,618.74 226.3K
12:33 32,619.60 32,619.60 32,618.47 32,618.47 255.2K
12:34 32,620.44 32,620.44 32,593.84 32,593.84 539.2K
12:35 32,593.84 32,593.84 32,554.63 32,557.45 920.1K
12:36 32,578.97 32,594.97 32,577.00 32,593.00 380.7K
12:37 32,594.97 32,598.91 32,594.97 32,598.91 679.7K
12:38 32,598.91 32,598.91 32,597.50 32,597.50 277.1K
12:39 32,597.50 32,597.50 32,597.50 32,597.50 78.3K
12:40 32,594.92 32,594.92 32,594.35 32,594.35 1,596.0K
12:41 32,596.32 32,596.32 32,592.38 32,592.38 1,199.2K
12:42 32,592.38 32,592.38 32,590.41 32,590.41 269.2K
12:43 32,590.41 32,596.68 32,590.41 32,596.68 715.8K
12:44 32,598.94 32,598.94 32,595.00 32,595.00 462.1K
12:45 32,598.94 32,598.94 32,595.00 32,598.94 143.6K
12:46 32,598.94 32,598.94 32,596.97 32,596.97 19.4K
12:47 32,598.94 32,609.25 32,588.09 32,588.09 386.2K
12:48 32,586.37 32,586.37 32,586.37 32,586.37 42.7K
12:49 32,582.43 32,586.37 32,572.92 32,572.92 265.6K
12:50 32,574.89 32,574.89 32,563.73 32,563.73 63.1K
12:51 32,563.73 32,570.60 32,559.64 32,559.64 913.3K
12:52 32,573.43 32,573.43 32,571.46 32,571.46 208.1K
12:53 32,571.46 32,577.37 32,571.46 32,577.37 134.7K
12:54 32,573.43 32,609.88 32,573.43 32,609.88 79.7K
12:55 32,617.76 32,623.67 32,617.76 32,620.24 2,248.1K
12:56 32,618.26 32,618.26 32,597.11 32,599.38 156.4K
12:57 32,613.36 32,613.36 32,606.31 32,606.31 623.4K
12:58 32,606.31 32,606.31 32,592.20 32,592.20 1,941.9K
12:59 32,592.20 32,594.17 32,592.20 32,594.17 580.1K
13:00 32,594.17 32,596.43 32,594.17 32,596.43 1,349.2K
13:01 32,596.43 32,596.43 32,592.48 32,592.48 263.1K
13:02 32,596.43 32,616.75 32,596.43 32,616.75 143.3K
13:03 32,616.75 32,618.21 32,609.07 32,609.07 189.3K
13:04 32,611.04 32,611.04 32,607.65 32,607.65 461.5K
13:05 32,607.65 32,610.76 32,598.94 32,598.94 5,143.2K
13:06 32,602.88 32,614.70 32,602.88 32,608.79 1,194.0K
13:07 32,614.70 32,614.70 32,614.70 32,614.70 134.9K
13:08 32,614.70 32,614.70 32,597.22 32,597.22 3,219.1K
13:09 32,607.07 32,607.07 32,598.84 32,598.84 660.6K
13:10 32,603.13 32,603.13 32,595.25 32,595.25 257.5K
13:11 32,597.22 32,597.22 32,594.66 32,594.66 90.9K
13:12 32,594.66 32,594.66 32,588.57 32,588.57 742.5K
13:13 32,588.57 32,590.54 32,588.57 32,590.54 149.8K
13:14 32,590.54 32,590.54 32,578.71 32,578.71 592.5K
13:15 32,578.71 32,578.71 32,578.71 32,578.71 0.0K
13:16 32,582.66 32,582.66 32,570.73 32,570.73 750.9K
13:17 32,572.70 32,572.70 32,571.56 32,571.56 298.9K
13:18 32,577.48 32,577.48 32,559.82 32,559.82 452.5K
13:19 32,560.67 32,571.13 32,560.67 32,571.13 61.1K
13:20 32,569.16 32,569.16 32,563.25 32,566.94 167.6K
13:21 32,568.91 32,568.91 32,567.19 32,567.19 23.5K
13:22 32,567.19 32,568.60 32,567.19 32,567.48 164.5K
13:23 32,570.31 32,571.73 32,570.31 32,570.31 137.6K
13:24 32,569.71 32,569.71 32,569.71 32,569.71 56.0K
13:25 32,569.71 32,628.29 32,567.74 32,628.29 32,011.9K
13:26 32,653.91 32,664.33 32,645.14 32,645.14 12,024.8K
13:27 32,645.14 32,664.85 32,645.14 32,664.85 1,266.9K
13:28 32,682.06 32,682.06 32,662.58 32,662.58 1,980.4K
13:29 32,667.78 32,667.78 32,656.47 32,658.44 298.7K
13:30 32,658.44 32,665.81 32,656.47 32,665.81 404.2K
13:31 32,667.78 32,669.75 32,661.87 32,667.78 839.3K
13:32 32,671.72 32,671.72 32,667.78 32,671.72 3,371.4K
13:33 32,671.72 32,671.72 32,671.72 32,671.72 128.6K
13:34 32,671.72 32,674.28 32,665.81 32,674.28 1,493.2K
13:35 32,676.25 32,683.38 32,676.25 32,681.41 323.2K
13:36 32,681.41 32,681.41 32,673.52 32,673.52 54.9K
13:37 32,673.52 32,673.52 32,672.96 32,672.96 108.9K
13:38 32,665.07 32,665.07 32,654.62 32,654.62 1,132.7K
13:39 32,654.62 32,656.04 32,654.62 32,656.04 8.5K
13:40 32,656.04 32,656.04 32,656.04 32,656.04 6.8K
13:41 32,659.98 32,659.98 32,656.04 32,659.98 175.8K
13:42 32,659.98 32,659.98 32,659.98 32,659.98 63.8K
13:43 32,659.12 32,672.91 32,657.15 32,672.91 255.5K
13:44 32,678.83 32,682.19 32,678.00 32,680.22 381.6K
13:45 32,680.22 32,680.22 32,680.22 32,680.22 46.7K
13:46 32,678.25 32,681.36 32,672.34 32,681.36 171.7K
13:47 32,679.14 32,679.14 32,671.25 32,671.25 373.4K
13:48 32,673.79 32,677.73 32,671.82 32,677.73 437.9K
13:49 32,682.53 32,682.53 32,657.43 32,678.59 517.7K
13:50 32,682.53 32,682.53 32,678.59 32,680.56 561.2K
13:51 32,682.53 32,690.42 32,682.53 32,690.42 315.0K
13:52 32,690.42 32,690.42 32,684.50 32,684.50 233.1K
13:53 32,669.26 32,670.98 32,669.26 32,670.98 68.5K
13:54 32,674.92 32,674.92 32,669.27 32,672.95 829.8K
13:55 32,681.79 32,691.00 32,670.42 32,691.00 565.0K
13:56 32,691.00 32,691.00 32,685.09 32,685.09 162.1K
13:57 32,703.13 32,703.13 32,700.03 32,700.04 226.0K
13:58 32,700.04 32,718.05 32,700.04 32,718.05 557.2K
13:59 32,718.05 32,718.05 32,704.25 32,704.25 1,434.0K
14:00 32,705.94 32,705.94 32,692.55 32,692.55 793.4K
14:01 32,693.11 32,701.11 32,693.11 32,701.11 54.0K
14:02 32,701.39 32,701.68 32,678.29 32,678.29 411.8K
14:03 32,682.22 32,705.35 32,682.22 32,703.63 311.4K
14:04 32,705.62 32,717.94 32,704.20 32,717.94 470.6K
14:05 32,717.94 32,717.94 32,697.43 32,705.51 1,016.5K
14:06 32,704.05 32,711.93 32,704.05 32,708.24 311.8K
14:07 32,717.02 32,717.02 32,705.00 32,705.00 804.9K
14:08 32,705.00 32,705.00 32,699.08 32,701.05 175.9K
14:09 32,703.03 32,704.73 32,664.32 32,664.32 312.2K
14:10 32,666.29 32,666.29 32,646.27 32,646.27 382.8K
14:11 32,650.21 32,664.49 32,650.21 32,664.49 151.1K
14:12 32,644.78 32,646.75 32,642.81 32,644.78 4,522.9K
14:13 32,646.75 32,646.75 32,636.19 32,636.19 506.9K
14:14 32,637.31 32,637.31 32,630.87 32,630.87 229.3K
14:15 32,636.02 32,650.41 32,634.33 32,650.41 139.5K
14:16 32,652.11 32,659.84 32,652.11 32,659.84 495.0K
14:17 32,659.84 32,659.84 32,649.88 32,650.17 852.6K
14:18 32,651.84 32,651.84 32,647.90 32,649.88 176.8K
14:19 32,651.86 32,654.68 32,651.86 32,654.68 144.5K
14:20 32,654.68 32,654.97 32,654.68 32,654.97 97.4K
14:21 32,654.97 32,654.97 32,651.53 32,651.53 107.8K
14:22 32,649.56 32,654.97 32,649.56 32,654.97 129.0K
14:23 32,651.03 32,654.97 32,651.03 32,653.00 101.2K
14:24 32,653.00 32,666.74 32,635.21 32,635.21 12,500.2K
14:25 32,645.06 32,645.06 32,639.15 32,643.09 2,447.2K
14:26 32,641.12 32,641.12 32,641.12 32,641.12 47.2K
14:27 32,633.29 32,633.29 32,631.62 32,631.62 304.3K
14:28 32,632.72 32,632.72 32,630.75 32,630.75 121.5K
14:29 32,632.72 32,632.72 32,623.53 32,623.53 1,401.2K
14:30 32,629.45 32,635.36 32,629.45 32,635.36 478.5K
14:31 32,631.42 32,631.42 32,631.42 32,631.42 27.0K
14:32 32,631.69 32,633.66 32,631.69 32,633.37 110.2K
14:33 32,633.37 32,639.57 32,633.37 32,639.57 407.0K
14:34 32,643.51 32,645.20 32,643.23 32,645.20 146.2K
14:35 32,643.23 32,643.23 32,624.35 32,624.35 539.3K
14:36 32,620.41 32,633.32 32,620.41 32,633.32 1,041.2K
14:37 32,629.11 32,629.11 32,617.79 32,620.06 225.0K
14:38 32,620.06 32,620.06 32,602.80 32,602.80 141.3K
14:39 32,611.64 32,611.91 32,609.67 32,611.91 178.8K
14:40 32,613.88 32,613.88 32,606.83 32,606.83 148.4K
14:41 32,608.80 32,612.74 32,606.73 32,606.73 1,296.5K
14:42 32,607.01 32,607.01 32,607.01 32,607.01 885.0K
14:43 32,608.98 32,609.27 32,607.30 32,607.30 1,168.1K
14:44 32,604.50 32,612.38 32,604.50 32,612.38 823.9K
14:45 32,620.26 32,621.98 32,611.84 32,611.84 3,956.7K
14:46 32,619.72 32,619.72 32,612.67 32,612.67 98.7K
14:47 32,612.67 32,621.10 32,612.67 32,621.10 137.0K
14:48 32,625.39 32,625.39 32,624.53 32,624.81 369.1K
14:49 32,624.81 32,624.81 32,622.49 32,622.84 321.1K
14:50 32,626.79 32,630.73 32,626.79 32,630.73 1,108.2K
14:51 32,628.76 32,628.76 32,624.81 32,628.76 48.1K
14:52 32,620.59 32,628.22 32,606.80 32,618.37 3,974.6K
14:53 32,645.44 32,645.44 32,639.52 32,643.47 61.6K
14:54 32,643.47 32,643.47 32,622.31 32,623.44 19.7K
14:55 32,622.87 32,648.23 32,622.87 32,648.23 468.0K
14:56 32,648.23 32,648.23 32,597.51 32,597.51 5,166.5K
14:57 32,596.60 32,596.60 32,592.65 32,595.76 2,046.5K
14:58 32,595.76 32,595.76 32,591.82 32,595.76 229.0K
14:59 32,593.53 32,613.83 32,593.53 32,613.83 125.3K
15:00 32,611.86 32,616.95 32,611.86 32,616.95 172.6K
15:01 32,602.85 32,606.79 32,602.85 32,602.85 607.2K
15:02 32,600.88 32,602.85 32,598.91 32,602.85 603.3K
15:03 32,606.79 32,606.79 32,602.66 32,602.66 150.2K
15:04 32,602.66 32,606.09 32,600.68 32,606.09 141.7K
15:05 32,606.09 32,606.09 32,602.15 32,602.15 223.2K
15:06 32,600.68 32,602.37 32,600.40 32,602.37 75.5K
15:07 32,600.40 32,609.61 32,600.40 32,607.64 827.6K
15:08 32,607.64 32,607.64 32,603.70 32,605.67 383.9K
15:09 32,603.97 32,603.97 32,600.54 32,600.54 553.6K
15:10 32,603.11 32,605.37 32,601.14 32,605.37 57.6K
15:11 32,601.43 32,604.76 32,598.85 32,604.76 151.4K
15:12 32,604.76 32,607.34 32,604.76 32,607.34 83.1K
15:13 32,602.28 32,603.97 32,598.57 32,598.57 307.6K
15:14 32,600.54 32,600.54 32,600.54 32,600.54 158.8K
15:15 32,600.54 32,601.67 32,597.10 32,601.67 134.4K
15:16 32,601.67 32,601.67 32,591.97 32,593.94 135.5K
15:17 32,593.94 32,593.94 32,581.84 32,581.84 763.2K
15:18 32,584.10 32,588.04 32,584.10 32,588.04 1,147.0K
15:19 32,588.04 32,600.17 32,585.78 32,585.78 126.0K
15:20 32,585.78 32,585.78 32,585.78 32,585.78 20.2K
15:21 32,585.78 32,585.78 32,577.18 32,579.15 214.5K
15:22 32,578.29 32,579.42 32,574.35 32,579.42 61.8K
15:23 32,579.42 32,585.06 32,579.42 32,585.06 870.4K
15:24 32,578.31 32,598.71 32,576.34 32,598.71 423.0K
15:25 32,599.28 32,599.28 32,592.72 32,592.72 262.7K
15:26 32,592.72 32,592.72 32,575.69 32,575.69 122.8K
15:27 32,575.12 32,584.15 32,571.18 32,584.15 119.4K
15:28 32,588.09 32,588.09 32,588.09 32,588.09 81.2K
15:29 32,582.18 32,582.18 32,566.11 32,566.11 6,594.4K
15:30 32,566.96 32,581.92 32,566.96 32,579.10 730.8K
15:31 32,579.10 32,579.10 32,561.05 32,561.05 807.0K
15:32 32,563.02 32,565.30 32,555.14 32,565.30 1,009.8K
15:33 32,569.25 32,580.32 32,545.06 32,580.32 652.3K
15:34 32,582.29 32,588.30 32,538.94 32,538.94 694.9K
15:35 32,538.94 32,539.22 32,523.14 32,523.14 410.5K
15:36 32,525.11 32,537.52 32,521.44 32,521.44 442.7K
15:37 32,529.33 32,535.24 32,529.33 32,535.24 289.3K
15:38 32,535.24 32,550.48 32,535.24 32,539.42 1,051.8K
15:39 32,549.27 32,549.27 32,528.68 32,532.62 297.6K
15:40 32,518.83 32,528.68 32,518.83 32,528.68 2,226.1K
15:41 32,534.59 32,538.53 32,534.59 32,538.53 1,103.9K
15:42 32,540.51 32,544.45 32,540.51 32,542.48 263.3K
15:43 32,538.53 32,541.07 32,537.13 32,541.07 109.9K
15:44 32,541.07 32,543.04 32,541.07 32,543.04 431.8K
15:45 32,543.04 32,544.16 32,542.48 32,544.16 205.9K
15:46 32,544.16 32,544.16 32,542.19 32,544.16 47.1K
15:47 32,543.88 32,543.88 32,534.86 32,534.86 264.9K
15:48 32,556.01 32,556.01 32,556.01 32,556.01 2,854.6K
15:49 32,534.86 32,534.86 32,534.86 32,534.86 28.6K
15:50 32,536.83 32,538.54 32,536.57 32,536.57 98.8K
15:51 32,540.52 32,540.52 32,538.54 32,538.54 130.1K
15:52 32,538.54 32,538.54 32,536.57 32,538.54 142.3K
15:53 32,538.54 32,538.54 32,530.66 32,534.38 362.5K
15:54 32,536.35 32,538.32 32,536.35 32,537.76 27.8K
15:55 32,528.66 32,528.66 32,518.81 32,518.81 179.9K
15:56 32,524.72 32,525.29 32,524.72 32,525.29 63.6K
15:57 32,530.44 32,530.44 32,529.87 32,529.87 278.0K
15:58 32,529.87 32,529.87 32,527.90 32,527.90 53.8K
15:59 32,529.87 32,530.44 32,529.87 32,530.44 88.5K
16:00 32,530.44 32,544.54 32,528.47 32,544.54 485.6K
16:01 32,544.26 32,544.26 32,538.00 32,539.97 50.8K
16:02 32,539.97 32,549.82 32,538.00 32,549.82 101.0K
16:03 32,541.94 32,543.91 32,539.97 32,543.91 478.0K
16:04 32,543.91 32,543.91 32,543.91 32,543.91 1.5K
16:05 32,543.91 32,549.82 32,541.94 32,549.82 182.5K
16:06 32,549.82 32,549.82 32,543.91 32,543.91 26.9K
16:07 32,543.91 32,553.26 32,543.91 32,547.34 36.6K
16:08 32,549.31 32,567.11 32,549.31 32,567.11 348.3K
16:09 32,551.03 32,551.03 32,547.09 32,549.06 115.3K
16:10 32,549.06 32,549.06 32,531.23 32,535.17 489.0K
16:11 32,535.17 32,560.63 32,535.17 32,560.63 779.8K
16:12 32,562.60 32,564.57 32,560.63 32,560.63 248.4K
16:13 32,562.60 32,574.44 32,562.60 32,574.44 175.1K
16:14 32,570.50 32,570.50 32,560.65 32,560.65 378.5K
16:15 32,560.65 32,560.65 32,535.55 32,535.55 1,401.6K
16:16 32,535.55 32,565.10 32,534.98 32,565.10 61.2K
16:17 32,565.10 32,565.10 32,559.44 32,561.16 45.5K
16:18 32,561.16 32,563.13 32,557.22 32,563.13 111.4K
16:19 32,561.16 32,563.69 32,561.16 32,563.13 282.7K
16:20 32,566.56 32,568.53 32,566.56 32,567.67 113.3K
16:21 32,563.38 32,567.32 32,544.19 32,544.19 131.2K
16:22 32,548.14 32,548.14 32,543.34 32,543.34 314.0K
16:23 32,541.36 32,547.63 32,541.36 32,547.63 104.0K
16:24 32,545.66 32,549.60 32,545.66 32,549.60 26.9K
16:25 32,555.51 32,555.51 32,551.22 32,551.22 3,501.1K
16:26 32,545.31 32,553.19 32,545.31 32,553.19 242.4K
16:27 32,553.19 32,555.16 32,553.19 32,555.16 464.8K
16:28 32,555.16 32,555.16 32,555.16 32,555.16 196.3K
16:29 32,555.16 32,556.02 32,552.08 32,552.08 115.2K
16:30 32,548.97 32,550.68 32,548.97 32,550.68 555.4K
16:31 32,556.88 32,556.88 32,556.88 32,556.88 528.6K
16:32 32,558.85 32,559.41 32,558.85 32,559.41 487.0K
16:33 32,556.84 32,579.97 32,556.84 32,578.00 1,128.1K
16:34 32,580.83 32,580.83 32,557.13 32,557.13 630.5K
16:35 32,559.10 32,565.37 32,558.24 32,565.37 859.9K
16:36 32,565.37 32,565.37 32,561.07 32,565.37 501.6K
16:37 32,561.93 32,561.93 32,561.93 32,561.93 300.5K
16:38 32,568.10 32,568.67 32,568.10 32,568.67 221.1K
16:39 32,568.67 32,571.82 32,568.38 32,568.38 260.6K
16:40 32,568.38 32,568.38 32,564.73 32,564.73 424.8K
16:41 32,564.16 32,570.64 32,563.04 32,570.64 603.1K
16:42 32,570.64 32,570.64 32,568.67 32,568.67 196.3K
16:43 32,562.76 32,586.17 32,562.76 32,586.17 238.5K
16:44 32,587.29 32,587.29 32,579.41 32,579.41 407.1K
16:45 32,584.20 32,584.20 32,584.20 32,584.20 105.3K
16:46 32,584.20 32,584.20 32,580.26 32,582.23 162.4K
16:47 32,563.04 32,563.04 32,558.25 32,558.25 130.8K
16:48 32,560.22 32,583.35 32,558.25 32,583.35 21.1K
16:49 32,583.35 32,589.26 32,583.35 32,583.35 300.0K
16:50 32,584.21 32,587.03 32,584.21 32,587.03 151.4K
16:51 32,585.06 32,595.48 32,585.06 32,595.48 454.1K
16:52 32,595.48 32,603.72 32,595.48 32,603.72 312.5K
16:53 32,601.75 32,603.72 32,601.75 32,603.72 1,146.8K
16:54 32,606.76 32,606.76 32,595.77 32,595.77 408.8K
16:55 32,593.80 32,595.23 32,591.28 32,591.28 253.3K
16:56 32,598.34 32,598.34 32,594.39 32,595.52 149.7K
16:57 32,597.49 32,597.49 32,592.69 32,592.69 300.9K
16:58 32,594.66 32,600.57 32,592.69 32,600.57 1,169.5K
16:59 32,602.54 32,605.37 32,602.54 32,605.37 202.4K
17:00 32,611.56 32,611.56 32,609.59 32,611.56 136.9K
17:01 32,612.42 32,613.27 32,612.42 32,613.27 70.3K
17:02 32,570.96 32,570.96 32,563.34 32,563.34 444.6K
17:03 32,563.34 32,563.34 32,555.45 32,555.45 438.5K
17:04 32,565.31 32,569.25 32,561.36 32,561.36 842.0K
17:05 32,567.28 32,567.28 32,561.36 32,561.36 52.2K
17:06 32,574.33 32,574.33 32,572.36 32,574.33 297.3K
17:07 32,576.91 32,577.16 32,571.25 32,577.16 150.6K
17:08 32,577.16 32,577.16 32,563.11 32,563.11 376.9K
17:09 32,565.08 32,565.94 32,563.97 32,563.97 142.1K
17:10 32,571.85 32,581.71 32,560.55 32,560.55 1,550.7K
17:11 32,560.55 32,560.55 32,558.58 32,558.58 208.8K
17:12 32,558.58 32,560.55 32,556.61 32,560.55 351.1K
17:13 32,560.55 32,560.55 32,556.61 32,556.61 168.5K
17:14 32,599.75 32,599.75 32,595.81 32,595.81 156.2K
17:15 32,595.81 32,595.81 32,554.09 32,563.69 1,746.5K
17:16 32,565.66 32,570.75 32,563.69 32,570.75 54.8K
17:17 32,570.75 32,592.16 32,570.75 32,592.16 73.3K
17:18 32,592.16 32,592.80 32,592.16 32,592.80 468.4K
17:19 32,592.80 32,592.80 32,592.80 32,592.80 292.6K
17:20 32,592.80 32,612.51 32,592.80 32,612.51 4,568.6K
17:21 32,587.38 32,588.24 32,584.30 32,584.30 327.3K
17:22 32,586.27 32,621.28 32,586.01 32,621.28 63.6K
17:23 32,608.82 32,608.82 32,602.91 32,602.91 681.5K
17:24 32,610.28 32,610.28 32,594.52 32,597.56 3,939.0K
17:25 32,599.53 32,602.97 32,599.53 32,602.97 126.3K
17:26 32,617.07 32,617.07 32,613.64 32,613.64 201.2K
17:27 32,605.75 32,605.75 32,595.33 32,595.33 1,332.7K
17:28 32,597.30 32,604.12 32,597.30 32,604.12 713.2K
17:29 32,604.12 32,604.12 32,591.19 32,597.10 246.0K
17:30 32,601.04 32,612.89 32,597.10 32,606.98 258.8K
17:31 32,608.95 32,619.66 32,608.95 32,619.66 244.4K
17:32 32,619.66 32,619.66 32,604.66 32,604.66 128.9K
17:33 32,610.57 32,610.57 32,600.40 32,600.40 72.0K
17:34 32,598.43 32,598.43 32,590.55 32,590.55 247.6K
17:35 32,608.29 32,609.43 32,606.60 32,606.60 691.3K
17:36 32,613.72 32,613.72 32,606.32 32,606.32 322.4K
17:37 32,608.29 32,608.29 32,606.32 32,606.32 289.8K
17:38 32,608.29 32,609.15 32,606.32 32,609.15 307.6K
17:39 32,607.18 32,626.40 32,607.18 32,626.40 651.9K
17:40 32,626.40 32,626.40 32,621.00 32,621.00 448.4K
17:41 32,621.00 32,621.00 32,619.03 32,619.03 290.2K
17:42 32,619.03 32,619.03 32,605.20 32,605.20 215.0K
17:43 32,607.18 32,610.33 32,604.92 32,610.33 245.4K
17:44 32,610.33 32,613.55 32,609.61 32,609.61 400.1K
17:45 32,611.58 32,625.69 32,605.32 32,625.69 105.8K
17:46 32,627.66 32,627.66 32,616.66 32,616.66 652.7K
17:47 32,616.66 32,618.64 32,614.69 32,618.64 688.2K
17:48 32,620.61 32,624.87 32,618.64 32,624.87 535.4K
17:49 32,624.87 32,637.94 32,624.87 32,637.94 138.9K
17:50 32,637.94 32,638.80 32,637.94 32,638.80 1,128.6K
17:51 32,640.77 32,643.99 32,637.98 32,637.98 244.3K
17:52 32,637.98 32,644.56 32,637.98 32,644.56 37.2K
17:53 32,644.56 32,644.56 32,642.02 32,642.02 480.8K
17:54 32,630.46 32,638.55 32,630.46 32,638.55 162.9K
17:55 32,643.14 32,643.14 32,636.01 32,636.01 976.8K
17:56 32,638.55 32,638.55 32,638.55 32,638.55 158.2K
17:57 32,647.16 32,647.16 32,645.19 32,645.19 257.1K
17:58 32,652.31 32,652.31 32,649.77 32,651.74 515.2K
17:59 32,649.77 32,649.77 32,638.13 32,638.13 476.1K
18:00 32,640.10 32,640.10 32,640.10 32,640.10 94.5K
18:01 32,640.10 32,651.67 32,639.54 32,651.67 574.5K
18:02 32,659.65 32,660.22 32,658.25 32,658.25 151.7K
18:03 32,660.22 32,668.10 32,660.22 32,668.10 791.0K
18:04 32,662.09 32,666.61 32,659.55 32,666.61 94.9K
18:05 32,666.61 32,673.66 32,666.61 32,673.66 861.0K
18:06 32,673.66 32,680.71 32,665.78 32,680.71 406.1K
18:07 32,678.74 32,680.71 32,666.92 32,666.92 1,499.5K
18:08 32,686.93 32,686.93 32,656.75 32,683.82 802.5K
18:09 32,697.93 32,699.07 32,697.93 32,697.99 79.7K
18:10 32,696.02 32,703.90 32,696.02 32,703.90 147.7K
18:11 32,675.69 32,675.69 32,670.07 32,673.50 332.4K
18:12 32,673.50 32,673.50 32,669.78 32,669.78 42.1K
18:13 32,669.78 32,669.78 32,669.78 32,669.78 149.8K
18:14 32,669.78 32,675.37 32,669.78 32,675.37 90.7K
18:15 32,675.37 32,675.37 32,666.95 32,666.95 1,163.5K
18:16 32,670.03 32,684.14 32,670.03 32,680.20 652.0K
18:17 32,705.30 32,705.30 32,705.30 32,705.30 89.8K
18:18 32,705.30 32,705.30 32,701.35 32,705.30 114.7K
18:19 32,679.84 32,685.22 32,679.84 32,685.22 255.0K
18:20 32,685.22 32,685.22 32,681.28 32,681.28 203.3K
18:21 32,685.22 32,690.38 32,684.46 32,684.46 957.5K
18:22 32,686.43 32,686.43 32,679.59 32,679.59 269.2K
18:23 32,681.56 32,691.42 32,681.56 32,685.51 831.0K
18:24 32,691.42 32,691.42 32,677.60 32,677.60 179.1K
18:25 32,677.60 32,707.54 32,677.60 32,707.54 1,244.2K
18:26 32,699.37 32,699.37 32,688.40 32,688.40 1,034.6K
18:27 32,694.32 32,694.88 32,687.00 32,687.00 464.6K
18:28 32,687.00 32,687.00 32,676.77 32,676.77 477.3K
18:29 32,676.77 32,676.77 32,672.26 32,672.26 796.5K
18:30 32,679.61 32,693.94 32,677.64 32,684.09 2,688.8K
18:31 32,690.90 32,698.78 32,690.90 32,691.18 2,399.9K
18:32 32,701.03 32,701.03 32,689.21 32,689.21 354.1K
18:33 32,686.10 32,686.10 32,678.22 32,682.16 237.8K
18:34 32,684.41 32,684.41 32,680.47 32,682.44 419.0K
18:35 32,679.90 32,713.27 32,679.90 32,713.27 440.9K
18:36 32,717.21 32,721.91 32,710.08 32,710.08 1,007.6K
18:37 32,716.00 32,716.00 32,710.08 32,710.08 141.9K
18:38 32,717.21 32,717.21 32,715.24 32,717.21 244.5K
18:39 32,732.27 32,732.27 32,695.60 32,695.60 1,040.0K
18:40 32,704.24 32,704.24 32,704.24 32,704.24 430.1K
18:51 32,707.47 32,707.47 32,707.47 32,707.47 2,347.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし