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 32,882.76 32,882.76 32,869.45 32,869.45 3,602.3K
10:01 32,874.27 32,874.27 32,848.38 32,852.93 2,624.3K
10:02 32,846.87 32,877.05 32,846.87 32,862.20 1,646.1K
10:03 32,861.59 32,861.59 32,848.73 32,848.73 3,218.0K
10:04 32,850.70 32,872.31 32,850.70 32,872.31 3,620.3K
10:05 32,874.01 32,900.66 32,872.04 32,900.66 1,625.2K
10:06 32,892.02 32,892.02 32,866.12 32,866.12 3,744.3K
10:07 32,884.46 32,905.53 32,863.35 32,905.53 2,598.2K
10:08 32,911.44 32,911.44 32,855.63 32,855.63 1,288.2K
10:09 32,863.15 32,863.15 32,839.19 32,853.23 728.4K
10:10 32,853.23 32,853.23 32,845.90 32,845.90 1,081.3K
10:11 32,849.59 32,849.59 32,834.29 32,834.29 1,950.0K
10:12 32,836.26 32,838.23 32,824.03 32,824.03 1,851.9K
10:13 32,819.45 32,826.51 32,808.74 32,808.74 1,769.4K
10:14 32,793.49 32,793.84 32,786.47 32,793.49 1,668.5K
10:15 32,815.51 32,815.51 32,790.44 32,790.44 1,847.1K
10:16 32,811.35 32,811.35 32,768.85 32,768.85 11,021.8K
10:17 32,752.90 32,752.90 32,732.79 32,732.79 9,562.9K
10:18 32,744.02 32,744.02 32,721.42 32,726.22 4,459.2K
10:19 32,759.81 32,759.81 32,754.97 32,754.97 834.6K
10:20 32,758.91 32,758.91 32,743.27 32,756.56 1,639.6K
10:21 32,762.65 32,762.65 32,726.08 32,726.08 1,448.9K
10:22 32,719.71 32,729.77 32,713.45 32,729.77 657.1K
10:23 32,731.16 32,735.68 32,727.10 32,727.10 755.6K
10:24 32,723.94 32,723.94 32,722.52 32,722.52 461.3K
10:25 32,725.92 32,737.08 32,723.95 32,737.08 1,201.1K
10:26 32,726.78 32,757.95 32,726.78 32,757.95 1,550.8K
10:27 32,778.52 32,803.16 32,767.90 32,803.16 2,463.4K
10:28 32,826.29 32,826.29 32,824.14 32,824.14 1,340.3K
10:29 32,824.14 32,831.03 32,807.91 32,811.85 1,986.4K
10:30 32,816.68 32,847.69 32,812.43 32,847.69 1,605.8K
10:31 32,812.43 32,855.32 32,812.43 32,855.32 502.0K
10:32 32,853.96 32,853.96 32,789.38 32,789.38 5,376.3K
10:33 32,789.38 32,789.38 32,778.62 32,778.62 1,534.5K
10:34 32,786.22 32,790.16 32,781.17 32,781.17 1,024.3K
10:35 32,771.55 32,798.03 32,769.56 32,769.56 407.4K
10:36 32,777.45 32,777.45 32,750.73 32,774.43 1,008.8K
10:37 32,771.60 32,778.62 32,771.60 32,778.62 4,342.6K
10:38 32,783.42 32,785.40 32,783.42 32,785.40 579.0K
10:39 32,767.66 32,802.47 32,767.66 32,792.31 951.7K
10:40 32,792.31 32,797.11 32,791.19 32,791.19 883.6K
10:41 32,793.17 32,798.23 32,793.17 32,798.23 1,513.2K
10:42 32,798.23 32,805.08 32,761.91 32,761.91 833.3K
10:43 32,758.83 32,817.68 32,758.83 32,817.68 970.1K
10:44 32,765.99 32,798.14 32,765.99 32,798.13 585.3K
10:45 32,796.16 32,798.13 32,795.30 32,795.30 1,305.2K
10:46 32,795.30 32,797.27 32,762.86 32,766.81 1,047.4K
10:47 32,767.93 32,767.93 32,765.96 32,765.96 482.4K
10:48 32,767.93 32,769.90 32,767.93 32,767.93 622.4K
10:49 32,763.99 32,768.79 32,762.88 32,767.67 903.9K
10:50 32,771.61 32,771.61 32,770.75 32,770.75 92.4K
10:51 32,770.75 32,790.80 32,770.75 32,790.80 3,920.2K
10:52 32,790.80 32,808.12 32,790.80 32,808.12 632.1K
10:53 32,820.26 32,822.23 32,812.38 32,819.15 8,140.7K
10:54 32,817.53 32,827.83 32,814.25 32,827.83 500.6K
10:55 32,827.83 32,827.83 32,818.74 32,818.74 68.3K
10:56 32,820.71 32,820.71 32,817.35 32,817.35 196.1K
10:57 32,816.24 32,816.24 32,794.29 32,794.29 568.3K
10:58 32,794.29 32,799.95 32,794.29 32,799.95 125.8K
10:59 32,799.95 32,799.95 32,799.95 32,799.95 141.0K
11:00 32,792.90 32,803.71 32,792.90 32,803.71 309.9K
11:01 32,803.71 32,805.68 32,801.74 32,805.68 485.3K
11:02 32,799.77 32,806.82 32,799.77 32,806.82 279.2K
11:03 32,804.85 32,804.85 32,796.01 32,796.01 257.7K
11:04 32,796.01 32,796.01 32,793.18 32,793.18 251.7K
11:05 32,793.18 32,793.18 32,780.77 32,780.77 1,181.3K
11:06 32,780.75 32,801.03 32,780.75 32,801.03 2,692.3K
11:07 32,795.12 32,795.12 32,772.26 32,772.26 1,369.6K
11:08 32,772.26 32,777.31 32,772.26 32,773.88 1,139.1K
11:09 32,795.88 32,797.85 32,745.26 32,751.17 499.8K
11:10 32,743.57 32,747.51 32,741.04 32,741.04 381.5K
11:11 32,713.45 32,755.45 32,713.45 32,755.45 25,246.6K
11:12 32,761.36 32,763.08 32,761.36 32,763.08 114.5K
11:13 32,763.08 32,767.87 32,755.45 32,767.87 1,681.6K
11:14 32,768.45 32,780.56 32,768.45 32,780.56 1,826.0K
11:15 32,780.56 32,784.50 32,768.73 32,768.73 582.2K
11:16 32,774.64 32,778.94 32,773.03 32,778.94 265.4K
11:17 32,778.94 32,778.94 32,765.57 32,765.57 455.3K
11:18 32,765.57 32,767.54 32,763.60 32,763.60 407.3K
11:19 32,763.60 32,769.51 32,735.66 32,735.66 892.7K
11:20 32,729.75 32,733.12 32,729.18 32,733.12 479.5K
11:21 32,731.15 32,731.69 32,729.72 32,731.69 442.5K
11:22 32,731.69 32,734.52 32,729.72 32,734.52 127.8K
11:23 32,734.52 32,739.67 32,734.52 32,739.67 363.9K
11:24 32,779.71 32,809.27 32,779.71 32,809.27 31,572.8K
11:25 32,797.44 32,804.11 32,797.44 32,804.11 710.3K
11:26 32,804.11 32,805.25 32,801.31 32,801.31 1,639.0K
11:27 32,810.75 32,810.75 32,773.54 32,773.54 587.0K
11:28 32,773.54 32,773.54 32,763.59 32,763.59 2,463.4K
11:29 32,771.47 32,800.86 32,771.47 32,791.01 374.1K
11:30 32,801.43 32,801.43 32,790.11 32,792.08 285.7K
11:31 32,794.05 32,794.05 32,794.05 32,794.05 425.9K
11:32 32,788.47 32,789.89 32,719.96 32,755.22 1,349.4K
11:33 32,754.94 32,766.86 32,754.94 32,766.86 1,472.3K
11:34 32,765.75 32,765.75 32,761.81 32,761.81 767.2K
11:35 32,761.81 32,765.75 32,755.87 32,755.87 213.8K
11:36 32,748.62 32,749.66 32,742.61 32,749.66 494.3K
11:37 32,747.69 32,751.63 32,747.69 32,749.66 74.4K
11:38 32,749.66 32,754.81 32,747.69 32,754.81 127.0K
11:39 32,724.63 32,726.60 32,716.91 32,716.91 597.4K
11:40 32,712.96 32,712.96 32,708.48 32,708.48 669.9K
11:41 32,702.42 32,702.60 32,694.54 32,702.60 163.3K
11:42 32,696.69 32,708.52 32,696.69 32,708.52 560.7K
11:43 32,707.66 32,733.90 32,707.66 32,722.07 491.5K
11:44 32,686.81 32,698.48 32,686.81 32,698.48 237.4K
11:45 32,726.69 32,726.69 32,718.10 32,723.45 924.7K
11:46 32,715.57 32,725.42 32,715.57 32,725.42 817.6K
11:47 32,723.72 32,723.72 32,717.81 32,718.66 725.7K
11:48 32,718.66 32,724.58 32,718.66 32,724.58 2,805.2K
11:49 32,724.58 32,724.58 32,714.72 32,720.64 256.7K
11:50 32,712.75 32,718.66 32,708.81 32,715.00 230.9K
11:51 32,715.00 32,715.28 32,713.03 32,715.28 297.8K
11:52 32,717.25 32,718.72 32,714.78 32,714.78 2,007.0K
11:53 32,717.60 32,717.60 32,715.63 32,717.60 164.6K
11:54 32,717.60 32,717.60 32,704.29 32,712.17 537.6K
11:55 32,704.29 32,708.73 32,704.29 32,708.73 27.2K
11:56 32,700.85 32,723.95 32,700.85 32,723.95 2,110.7K
11:57 32,723.95 32,734.87 32,723.95 32,734.87 1,417.5K
11:58 32,734.87 32,734.87 32,734.87 32,734.87 378.8K
11:59 32,734.87 32,760.33 32,732.90 32,760.33 525.3K
12:00 32,767.71 32,767.71 32,740.38 32,740.38 680.1K
12:01 32,731.64 32,739.52 32,731.64 32,737.55 280.6K
12:02 32,758.71 32,758.71 32,750.83 32,752.80 57.1K
12:03 32,749.13 32,751.10 32,749.13 32,749.99 356.7K
12:04 32,744.83 32,744.83 32,723.68 32,733.53 3,201.8K
12:05 32,733.53 32,739.52 32,733.53 32,739.52 178.7K
12:06 32,760.68 32,764.62 32,760.68 32,764.62 273.8K
12:07 32,764.62 32,764.62 32,758.71 32,758.71 52.6K
12:08 32,758.71 32,760.97 32,758.71 32,760.97 108.1K
12:09 32,760.97 32,760.97 32,757.02 32,757.28 1,004.9K
12:10 32,749.66 32,754.19 32,749.66 32,750.25 2,410.9K
12:11 32,750.25 32,750.25 32,749.97 32,749.97 2,379.8K
12:12 32,749.97 32,749.97 32,742.49 32,742.49 547.8K
12:13 32,740.52 32,748.83 32,740.52 32,748.83 436.4K
12:14 32,748.83 32,750.80 32,748.83 32,748.83 9,423.7K
12:15 32,748.83 32,748.83 32,735.49 32,735.49 2,908.3K
12:16 32,735.49 32,737.47 32,735.49 32,735.49 9,893.2K
12:17 32,735.49 32,737.47 32,703.62 32,703.62 11,191.3K
12:18 32,703.62 32,711.50 32,703.62 32,711.50 2,189.7K
12:19 32,711.50 32,713.47 32,709.18 32,709.18 226.4K
12:20 32,709.18 32,709.18 32,701.30 32,705.24 122.4K
12:21 32,710.04 32,710.04 32,693.39 32,693.39 947.3K
12:22 32,693.39 32,699.30 32,691.68 32,691.68 147.7K
12:23 32,719.89 32,719.89 32,712.01 32,712.01 878.8K
12:24 32,719.89 32,721.86 32,719.89 32,721.86 1,141.1K
12:25 32,723.83 32,724.11 32,722.14 32,724.11 568.4K
12:26 32,724.11 32,724.11 32,720.17 32,720.17 374.3K
12:27 32,720.17 32,720.17 32,709.46 32,709.46 1,733.4K
12:28 32,723.35 32,723.35 32,715.47 32,716.23 1,279.3K
12:29 32,710.32 32,716.23 32,710.32 32,712.30 235.5K
12:30 32,712.30 32,716.81 32,711.44 32,716.81 251.4K
12:31 32,716.81 32,721.86 32,712.87 32,721.86 492.0K
12:32 32,721.86 32,721.86 32,715.37 32,719.31 203.8K
12:33 32,724.46 32,731.52 32,722.42 32,722.42 1,081.5K
12:34 32,716.51 32,724.39 32,716.51 32,724.11 1,414.3K
12:35 32,724.11 32,724.11 32,715.95 32,715.95 204.1K
12:36 32,710.03 32,711.15 32,709.18 32,711.15 1,639.4K
12:37 32,711.15 32,711.15 32,709.18 32,709.18 2,127.8K
12:38 32,703.13 32,703.13 32,698.33 32,702.28 2,208.1K
12:39 32,701.16 32,701.16 32,699.19 32,699.19 825.6K
12:40 32,699.19 32,699.19 32,697.22 32,697.22 1,730.0K
12:41 32,705.10 32,711.05 32,703.13 32,711.05 4,639.5K
12:42 32,708.22 32,708.22 32,704.28 32,704.28 90.3K
12:43 32,704.00 32,704.00 32,702.03 32,702.03 303.9K
12:44 32,704.00 32,705.07 32,703.10 32,703.10 345.0K
12:45 32,726.23 32,726.23 32,707.04 32,707.04 1,012.2K
12:46 32,716.90 32,719.73 32,716.90 32,717.75 840.0K
12:47 32,717.75 32,717.75 32,618.16 32,639.32 1,502.9K
12:48 32,637.35 32,639.32 32,637.35 32,637.35 365.1K
12:49 32,635.38 32,641.29 32,635.38 32,641.29 409.4K
12:50 32,638.06 32,639.14 32,635.17 32,635.17 670.3K
12:51 32,618.49 32,618.49 32,610.61 32,613.98 1,739.5K
12:52 32,615.09 32,618.24 32,611.72 32,614.55 1,241.5K
12:53 32,620.21 32,620.74 32,615.66 32,620.74 756.9K
12:54 32,620.74 32,627.02 32,610.94 32,610.94 8,601.1K
12:55 32,606.47 32,606.47 32,590.70 32,590.70 5,444.2K
12:56 32,597.98 32,615.34 32,594.04 32,614.48 568.3K
12:57 32,624.94 32,624.94 32,595.90 32,596.37 1,381.4K
12:58 32,600.31 32,635.57 32,600.31 32,635.57 570.7K
12:59 32,635.57 32,635.57 32,629.66 32,629.66 925.0K
13:00 32,632.49 32,636.43 32,626.58 32,636.43 440.5K
13:01 32,627.69 32,633.03 32,627.69 32,631.92 834.7K
13:02 32,633.89 32,648.00 32,633.89 32,648.00 654.4K
13:03 32,636.69 32,642.03 32,636.69 32,641.75 1,832.5K
13:04 32,643.72 32,645.43 32,643.72 32,645.43 218.4K
13:05 32,644.58 32,644.58 32,640.63 32,641.49 100.0K
13:06 32,647.41 32,659.79 32,645.43 32,659.79 928.6K
13:07 32,657.82 32,667.99 32,657.82 32,667.99 38.4K
13:08 32,633.58 32,640.09 32,633.58 32,636.15 1,415.3K
13:09 32,640.09 32,640.09 32,619.98 32,619.98 171.7K
13:10 32,619.98 32,619.98 32,607.26 32,607.26 1,629.2K
13:11 32,609.23 32,614.86 32,607.26 32,614.86 1,445.4K
13:12 32,615.69 32,623.58 32,615.69 32,617.66 425.8K
13:13 32,607.81 32,607.81 32,585.82 32,585.82 1,338.4K
13:14 32,589.51 32,595.70 32,589.51 32,595.70 543.4K
13:15 32,599.65 32,618.24 32,599.65 32,618.24 2,925.9K
13:16 32,620.21 32,620.78 32,619.92 32,619.92 811.5K
13:17 32,617.95 32,617.95 32,610.07 32,610.07 338.0K
13:18 32,614.01 32,634.05 32,614.01 32,625.03 705.8K
13:19 32,626.14 32,629.16 32,623.91 32,629.16 548.3K
13:20 32,627.19 32,633.95 32,627.19 32,633.95 6,784.7K
13:21 32,633.09 32,637.04 32,607.27 32,607.27 466.0K
13:22 32,615.15 32,618.84 32,615.15 32,618.84 447.0K
13:23 32,616.87 32,619.41 32,614.90 32,617.44 149.2K
13:24 32,616.58 32,616.58 32,611.22 32,611.22 179.9K
13:25 32,613.19 32,640.54 32,612.33 32,632.66 254.5K
13:26 32,632.66 32,632.66 32,625.89 32,625.89 350.8K
13:27 32,625.89 32,625.89 32,623.92 32,623.92 142.0K
13:28 32,629.83 32,629.83 32,608.67 32,608.67 196.7K
13:29 32,629.83 32,629.83 32,629.55 32,629.55 94.5K
13:30 32,629.55 32,629.55 32,591.06 32,591.06 800.0K
13:31 32,596.97 32,596.97 32,596.12 32,596.12 258.7K
13:32 32,596.12 32,627.15 32,596.12 32,627.15 141.5K
13:33 32,628.01 32,635.90 32,628.01 32,635.90 511.3K
13:34 32,635.90 32,637.87 32,635.90 32,635.90 452.8K
13:35 32,637.87 32,637.87 32,633.93 32,633.93 486.5K
13:36 32,633.93 32,633.93 32,629.98 32,629.98 38.3K
13:37 32,635.90 32,635.90 32,635.90 32,635.90 236.5K
13:38 32,635.90 32,636.18 32,635.90 32,636.18 2.1K
13:39 32,636.18 32,639.01 32,634.21 32,639.01 799.1K
13:40 32,637.04 32,637.04 32,635.07 32,637.04 376.5K
13:41 32,631.63 32,631.63 32,593.34 32,593.34 1,312.4K
13:42 32,596.42 32,596.42 32,587.84 32,594.69 557.6K
13:43 32,591.76 32,598.63 32,591.76 32,596.66 390.1K
13:44 32,575.50 32,575.50 32,568.73 32,568.73 503.9K
13:45 32,565.90 32,574.93 32,565.90 32,572.67 598.0K
13:46 32,574.64 32,574.64 32,573.23 32,573.23 50.0K
13:47 32,571.25 32,572.11 32,565.09 32,565.09 357.0K
13:48 32,571.00 32,585.11 32,571.00 32,582.28 291.4K
13:49 32,582.28 32,586.22 32,578.34 32,578.34 28.5K
13:50 32,584.25 32,584.25 32,542.58 32,542.58 507.8K
13:51 32,549.10 32,551.07 32,549.10 32,551.07 182.1K
13:52 32,545.16 32,548.59 32,545.16 32,548.59 20.8K
13:53 32,573.69 32,574.55 32,551.42 32,553.39 88.0K
13:54 32,553.39 32,560.13 32,553.39 32,560.13 858.6K
13:55 32,579.32 32,584.70 32,579.32 32,584.70 149.4K
13:56 32,578.79 32,584.20 32,578.79 32,584.20 238.8K
13:57 32,590.11 32,590.11 32,590.11 32,590.11 81.1K
13:58 32,588.41 32,588.41 32,588.41 32,588.41 25.1K
13:59 32,588.41 32,588.41 32,588.41 32,588.41 32.8K
14:00 32,588.41 32,588.41 32,588.41 32,588.41 54.0K
14:01 32,588.41 32,588.41 32,580.52 32,581.54 27.8K
14:02 32,578.81 32,589.27 32,578.81 32,581.38 186.7K
14:03 32,568.11 32,569.81 32,568.11 32,569.24 58.0K
14:04 32,570.38 32,570.94 32,565.03 32,565.03 39.4K
14:05 32,578.67 32,582.37 32,566.85 32,582.37 1,112.8K
14:06 32,580.67 32,580.67 32,578.98 32,578.98 171.7K
14:07 32,574.94 32,579.23 32,574.94 32,577.26 2,797.2K
14:08 32,596.17 32,596.17 32,595.09 32,595.09 173.6K
14:09 32,599.38 32,602.21 32,599.13 32,602.21 129.8K
14:10 32,600.24 32,600.24 32,592.36 32,592.36 898.4K
14:11 32,598.27 32,598.27 32,588.83 32,588.83 78.8K
14:12 32,586.86 32,596.30 32,586.86 32,596.30 46.5K
14:13 32,586.45 32,593.21 32,584.48 32,593.21 898.2K
14:14 32,589.27 32,589.27 32,581.04 32,581.04 1,257.4K
14:15 32,583.01 32,583.01 32,583.01 32,583.01 723.8K
14:16 32,583.01 32,588.95 32,583.01 32,588.95 572.0K
14:17 32,584.43 32,591.48 32,584.43 32,591.48 341.7K
14:18 32,591.48 32,596.64 32,590.63 32,596.64 334.2K
14:19 32,594.67 32,596.64 32,594.67 32,596.64 173.0K
14:20 32,596.64 32,596.64 32,596.64 32,596.64 2,477.6K
14:21 32,606.49 32,617.78 32,606.49 32,617.78 683.3K
14:22 32,615.81 32,615.81 32,612.37 32,612.37 170.1K
14:23 32,612.37 32,616.60 32,612.37 32,616.60 325.1K
14:24 32,616.60 32,616.60 32,612.13 32,612.13 154.6K
14:25 32,612.13 32,613.27 32,609.32 32,609.32 169.2K
14:26 32,613.27 32,613.27 32,590.33 32,590.33 414.1K
14:27 32,588.36 32,609.41 32,588.36 32,605.79 544.2K
14:28 32,610.94 32,617.99 32,610.94 32,617.99 337.6K
14:29 32,617.99 32,617.99 32,608.55 32,608.55 259.8K
14:30 32,600.64 32,600.64 32,599.79 32,599.79 56.9K
14:31 32,598.93 32,607.95 32,598.93 32,607.95 603.4K
14:32 32,612.25 32,612.25 32,594.38 32,594.38 222.2K
14:33 32,598.06 32,598.92 32,598.06 32,598.92 161.7K
14:34 32,596.95 32,604.86 32,596.95 32,604.86 246.6K
14:35 32,604.86 32,623.71 32,600.92 32,623.71 182.8K
14:36 32,618.81 32,622.75 32,618.81 32,622.75 603.1K
14:37 32,622.75 32,624.72 32,622.75 32,624.72 766.6K
14:38 32,624.72 32,624.72 32,624.72 32,624.72 169.1K
14:39 32,624.72 32,624.72 32,624.72 32,624.72 270.3K
14:40 32,624.72 32,626.45 32,623.02 32,626.45 48.1K
14:41 32,624.48 32,624.48 32,617.43 32,617.43 372.7K
14:42 32,619.40 32,619.97 32,618.00 32,619.97 702.9K
14:43 32,621.94 32,621.94 32,621.94 32,621.94 1,420.1K
14:44 32,624.16 32,625.02 32,624.16 32,625.02 3,806.4K
14:45 32,625.02 32,625.31 32,622.45 32,622.45 334.6K
14:46 32,622.45 32,625.02 32,622.45 32,624.17 377.6K
14:47 32,623.10 32,639.27 32,603.39 32,639.27 3,785.4K
14:48 32,637.30 32,637.30 32,633.36 32,633.36 34.7K
14:49 32,633.93 32,633.93 32,629.99 32,631.96 225.6K
14:50 32,629.99 32,630.85 32,629.99 32,630.85 20.2K
14:51 32,647.48 32,648.33 32,644.39 32,644.39 4,376.4K
14:52 32,645.25 32,645.25 32,633.43 32,633.43 51.6K
14:53 32,634.84 32,647.53 32,634.84 32,647.53 74.7K
14:54 32,647.53 32,647.54 32,647.53 32,647.54 172.1K
14:55 32,647.54 32,648.39 32,647.54 32,648.39 77.7K
14:56 32,652.33 32,652.33 32,646.42 32,646.70 229.0K
14:57 32,648.67 32,648.67 32,636.84 32,637.70 61.5K
14:58 32,637.70 32,642.00 32,637.70 32,640.03 146.2K
14:59 32,638.95 32,640.42 32,638.45 32,640.42 52.9K
15:00 32,641.28 32,642.96 32,641.28 32,642.96 21.3K
15:01 32,642.10 32,642.96 32,639.02 32,639.02 9.8K
15:02 32,639.02 32,639.02 32,635.08 32,635.08 55.7K
15:03 32,635.08 32,635.08 32,634.22 32,634.22 15.0K
15:04 32,631.14 32,636.22 32,616.17 32,616.17 661.0K
15:05 32,616.17 32,616.17 32,614.20 32,614.20 22.5K
15:06 32,614.20 32,614.20 32,614.20 32,614.20 0.6K
15:07 32,614.20 32,628.10 32,614.20 32,628.10 177.2K
15:08 32,628.10 32,628.10 32,627.25 32,627.25 0.2K
15:09 32,627.25 32,650.12 32,627.25 32,650.12 139.8K
15:10 32,650.12 32,658.86 32,650.12 32,658.86 723.9K
15:11 32,658.86 32,658.86 32,658.86 32,658.86 128.5K
15:12 32,658.86 32,658.86 32,651.99 32,651.99 36.8K
15:13 32,653.70 32,653.70 32,648.88 32,648.88 17.1K
15:14 32,648.88 32,651.23 32,644.94 32,651.23 14.5K
15:15 32,643.34 32,643.34 32,635.46 32,637.43 885.2K
15:16 32,635.46 32,635.46 32,614.85 32,614.85 355.8K
15:17 32,607.14 32,615.44 32,607.14 32,613.47 306.0K
15:18 32,608.32 32,613.95 32,604.60 32,604.60 480.6K
15:19 32,604.60 32,604.60 32,600.66 32,600.66 486.1K
15:20 32,606.57 32,606.57 32,595.58 32,595.58 2,195.0K
15:21 32,594.50 32,596.47 32,594.50 32,596.47 163.6K
15:22 32,596.47 32,599.06 32,596.47 32,599.06 179.2K
15:23 32,599.06 32,622.81 32,599.06 32,622.81 2,178.1K
15:24 32,620.84 32,620.84 32,620.00 32,620.00 313.3K
15:25 32,624.80 32,624.80 32,624.80 32,624.80 511.6K
15:26 32,624.80 32,624.80 32,624.80 32,624.80 202.9K
15:27 32,630.71 32,630.71 32,628.74 32,630.71 318.3K
15:28 32,626.42 32,635.86 32,624.45 32,635.86 141.2K
15:29 32,637.83 32,637.83 32,635.86 32,635.86 216.5K
15:30 32,635.86 32,637.83 32,635.86 32,635.86 255.7K
15:31 32,637.83 32,637.83 32,635.86 32,635.86 13.5K
15:32 32,637.83 32,637.83 32,628.99 32,630.46 148.0K
15:33 32,632.43 32,632.43 32,631.29 32,631.29 245.7K
15:34 32,616.70 32,618.67 32,616.70 32,618.67 195.7K
15:35 32,619.80 32,632.68 32,619.80 32,625.81 200.4K
15:36 32,625.81 32,625.81 32,616.79 32,622.71 354.5K
15:37 32,622.71 32,622.71 32,618.77 32,618.77 1,596.1K
15:38 32,620.74 32,628.14 32,620.74 32,628.14 1,456.6K
15:39 32,642.25 32,642.25 32,621.09 32,621.09 33.1K
15:40 32,621.09 32,621.09 32,609.48 32,609.48 19.1K
15:41 32,609.48 32,609.48 32,607.51 32,607.51 6.8K
15:42 32,607.51 32,607.51 32,607.51 32,607.51 20.3K
15:43 32,607.51 32,613.52 32,607.51 32,613.52 0.7K
15:44 32,609.58 32,609.58 32,595.79 32,605.64 919.4K
15:45 32,605.64 32,644.42 32,605.64 32,644.42 2,792.9K
15:46 32,655.71 32,655.71 32,639.94 32,651.77 9,067.9K
15:47 32,655.71 32,681.42 32,648.08 32,681.42 914.9K
15:48 32,685.36 32,691.12 32,683.39 32,691.12 420.7K
15:49 32,678.93 32,688.79 32,678.93 32,686.55 1,593.3K
15:50 32,690.49 32,690.77 32,674.72 32,682.89 1,862.1K
15:51 32,679.48 32,679.48 32,666.52 32,666.52 4,025.5K
15:52 32,666.52 32,666.52 32,660.61 32,662.58 202.9K
15:53 32,662.58 32,662.58 32,656.67 32,656.67 13.5K
15:54 32,656.67 32,656.67 32,651.26 32,651.26 82.4K
15:55 32,643.38 32,649.29 32,643.38 32,643.38 121.6K
15:56 32,643.38 32,649.29 32,643.38 32,645.92 34.0K
15:57 32,649.86 32,649.86 32,648.14 32,649.00 183.3K
15:58 32,648.14 32,648.14 32,644.20 32,645.92 36.0K
15:59 32,645.92 32,645.92 32,645.92 32,645.92 12.0K
16:00 32,645.92 32,649.86 32,645.92 32,649.86 16.1K
16:01 32,643.95 32,643.95 32,643.95 32,643.95 189.2K
16:02 32,649.86 32,655.95 32,649.86 32,655.95 65.0K
16:03 32,655.95 32,655.95 32,655.95 32,655.95 304.2K
16:04 32,652.01 32,656.60 32,648.07 32,656.60 196.3K
16:05 32,665.19 32,666.33 32,665.19 32,666.33 476.4K
16:06 32,666.33 32,669.55 32,664.35 32,669.55 166.4K
16:07 32,669.55 32,669.55 32,667.58 32,667.58 40.5K
16:08 32,663.64 32,669.27 32,663.64 32,669.27 206.1K
16:09 32,668.41 32,668.41 32,659.82 32,665.25 39.4K
16:10 32,662.16 32,666.38 32,662.16 32,666.38 58.6K
16:11 32,666.38 32,666.38 32,662.16 32,662.16 22.0K
16:12 32,664.13 32,665.59 32,664.13 32,665.59 54.8K
16:13 32,665.59 32,665.59 32,665.59 32,665.59 33.8K
16:14 32,665.59 32,665.59 32,661.65 32,661.65 6.8K
16:15 32,661.65 32,672.97 32,661.65 32,672.97 115.6K
16:16 32,672.97 32,672.97 32,663.52 32,663.52 440.1K
16:17 32,671.41 32,681.97 32,671.41 32,681.97 75.1K
16:18 32,685.91 32,685.91 32,685.91 32,685.91 514.0K
16:19 32,685.91 32,703.95 32,679.99 32,703.95 1,221.6K
16:20 32,703.95 32,703.95 32,701.98 32,703.95 236.9K
16:21 32,710.41 32,710.41 32,707.36 32,707.36 412.3K
16:22 32,709.33 32,711.48 32,709.33 32,711.48 377.4K
16:23 32,711.48 32,711.48 32,709.51 32,709.51 299.6K
16:24 32,711.48 32,711.48 32,711.48 32,711.48 16.1K
16:25 32,711.48 32,717.14 32,711.48 32,717.14 2,522.2K
16:26 32,715.42 32,715.42 32,701.32 32,701.32 253.1K
16:27 32,701.32 32,701.32 32,701.32 32,701.32 62.4K
16:28 32,701.89 32,703.86 32,701.89 32,703.86 972.3K
16:29 32,704.14 32,704.14 32,697.09 32,697.09 176.7K
16:30 32,697.09 32,697.09 32,678.74 32,678.74 86.0K
16:31 32,680.72 32,715.98 32,680.72 32,714.01 197.2K
16:32 32,715.98 32,730.05 32,715.98 32,730.05 2,826.1K
16:33 32,734.00 32,737.34 32,734.00 32,737.34 607.4K
16:34 32,730.47 32,730.47 32,726.53 32,728.50 109.6K
16:35 32,728.50 32,732.22 32,726.30 32,726.30 145.2K
16:36 32,732.22 32,732.22 32,730.07 32,730.07 918.8K
16:37 32,726.12 32,726.12 32,712.33 32,717.67 1,165.2K
16:38 32,717.67 32,717.67 32,706.68 32,711.83 42.9K
16:39 32,717.75 32,717.75 32,684.76 32,684.76 796.6K
16:40 32,690.68 32,696.59 32,690.68 32,696.59 440.0K
16:41 32,696.59 32,696.59 32,688.58 32,688.58 197.2K
16:42 32,688.58 32,688.58 32,680.41 32,688.29 120.5K
16:43 32,690.26 32,701.57 32,688.29 32,701.57 534.1K
16:44 32,699.60 32,709.45 32,699.60 32,709.45 1,645.2K
16:45 32,709.45 32,709.45 32,699.60 32,699.60 433.2K
16:46 32,704.11 32,704.11 32,696.51 32,696.51 8,627.2K
16:47 32,696.51 32,696.51 32,694.54 32,694.54 55.6K
16:48 32,694.54 32,702.43 32,694.54 32,698.48 162.4K
16:49 32,698.48 32,698.48 32,684.38 32,684.38 0.9K
16:50 32,676.50 32,682.41 32,676.50 32,680.44 459.9K
16:51 32,688.32 32,688.32 32,688.32 32,688.32 74.4K
16:52 32,688.32 32,688.32 32,688.32 32,688.32 155.6K
16:53 32,688.32 32,688.32 32,688.32 32,688.32 13.5K
16:54 32,688.32 32,693.47 32,688.32 32,693.47 173.7K
16:55 32,693.47 32,700.81 32,693.47 32,694.90 41.7K
16:56 32,694.90 32,700.81 32,694.90 32,700.81 27.3K
16:57 32,698.84 32,698.84 32,698.84 32,698.84 89.1K
16:58 32,698.84 32,700.81 32,698.84 32,700.81 798.2K
16:59 32,700.81 32,700.81 32,685.45 32,685.45 145.5K
17:00 32,696.26 32,698.23 32,696.26 32,698.23 434.5K
17:01 32,698.23 32,698.23 32,692.32 32,694.29 306.6K
17:02 32,694.29 32,694.29 32,683.10 32,683.10 38.7K
17:03 32,681.13 32,683.10 32,679.16 32,679.16 111.2K
17:04 32,688.12 32,690.09 32,688.12 32,690.09 816.2K
17:05 32,686.15 32,690.09 32,684.18 32,690.09 270.7K
17:06 32,684.18 32,690.09 32,684.18 32,688.12 304.5K
17:07 32,690.09 32,690.09 32,684.18 32,684.18 28.8K
17:08 32,684.18 32,690.09 32,684.18 32,690.09 54.1K
17:09 32,690.37 32,697.24 32,690.37 32,690.37 93.6K
17:10 32,690.37 32,692.34 32,690.37 32,692.34 60.9K
17:11 32,692.34 32,699.47 32,692.34 32,699.47 57.9K
17:12 32,699.18 32,699.18 32,693.27 32,693.27 403.1K
17:13 32,693.27 32,700.90 32,693.27 32,700.90 447.4K
17:14 32,700.90 32,700.90 32,696.61 32,696.61 7.5K
17:15 32,696.61 32,696.61 32,696.61 32,696.61 88.0K
17:16 32,696.61 32,702.52 32,696.61 32,702.52 2,749.5K
17:17 32,711.54 32,711.54 32,709.57 32,709.57 515.7K
17:18 32,709.85 32,711.82 32,709.85 32,711.82 183.1K
17:19 32,716.12 32,717.37 32,716.12 32,717.37 554.3K
17:20 32,719.35 32,719.35 32,717.37 32,717.37 95.7K
17:21 32,719.35 32,719.35 32,712.48 32,712.48 498.0K
17:22 32,720.46 32,720.46 32,718.20 32,718.20 236.7K
17:23 32,704.41 32,716.23 32,704.41 32,714.26 3,319.5K
17:24 32,716.23 32,720.17 32,714.26 32,720.17 815.2K
17:25 32,720.17 32,720.17 32,717.49 32,719.46 527.2K
17:26 32,719.46 32,723.40 32,719.46 32,722.51 319.9K
17:27 32,724.48 32,724.48 32,718.20 32,720.17 56.8K
17:28 32,717.34 32,717.34 32,717.34 32,717.34 293.5K
17:29 32,715.37 32,717.34 32,715.37 32,715.37 1,796.4K
17:30 32,715.37 32,717.34 32,715.37 32,717.34 1,525.1K
17:31 32,717.34 32,717.34 32,715.37 32,715.37 6.8K
17:32 32,715.37 32,715.37 32,712.19 32,712.19 564.0K
17:33 32,712.19 32,712.19 32,710.22 32,712.19 287.9K
17:34 32,710.22 32,710.22 32,710.22 32,710.22 298.3K
17:35 32,710.22 32,710.22 32,710.22 32,710.22 270.9K
17:36 32,710.22 32,712.77 32,710.22 32,710.80 232.6K
17:37 32,709.72 32,709.72 32,709.72 32,709.72 1,430.6K
17:38 32,709.72 32,711.69 32,709.72 32,711.69 196.4K
17:39 32,711.69 32,713.66 32,711.69 32,713.66 264.2K
17:40 32,709.72 32,711.69 32,709.72 32,711.69 4,282.4K
17:41 32,711.69 32,711.69 32,702.85 32,704.82 369.8K
17:42 32,702.85 32,704.82 32,702.85 32,704.82 94.8K
17:43 32,704.82 32,706.79 32,696.94 32,696.94 2,519.1K
17:44 32,696.94 32,697.22 32,696.94 32,697.22 1,049.5K
17:45 32,697.22 32,705.11 32,697.22 32,705.11 521.5K
17:46 32,705.11 32,705.11 32,697.20 32,697.20 57.4K
17:47 32,697.20 32,697.20 32,695.23 32,697.20 223.4K
17:48 32,694.37 32,695.23 32,691.29 32,691.29 708.5K
17:49 32,691.29 32,691.29 32,684.81 32,688.75 576.7K
17:50 32,687.62 32,687.62 32,662.52 32,666.46 86.1K
17:51 32,660.55 32,660.55 32,625.77 32,629.71 1,829.2K
17:52 32,625.77 32,635.63 32,625.77 32,635.63 2,386.8K
17:53 32,635.63 32,641.54 32,629.71 32,641.54 2,226.2K
17:54 32,641.54 32,652.80 32,641.54 32,652.80 571.9K
17:55 32,644.34 32,644.34 32,642.10 32,642.10 129.3K
17:56 32,641.02 32,642.73 32,639.30 32,642.73 447.3K
17:57 32,642.73 32,642.73 32,633.10 32,635.07 498.7K
17:58 32,635.07 32,635.07 32,617.49 32,617.49 548.3K
17:59 32,617.49 32,617.49 32,587.98 32,605.41 1,366.9K
18:00 32,627.40 32,633.31 32,627.40 32,633.31 947.0K
18:01 32,624.57 32,629.62 32,623.71 32,629.62 25.5K
18:02 32,621.47 32,621.47 32,596.76 32,596.76 1,004.0K
18:03 32,592.82 32,602.07 32,592.22 32,592.22 986.4K
18:04 32,602.93 32,602.93 32,587.67 32,587.67 717.1K
18:05 32,583.73 32,583.73 32,550.37 32,550.37 1,673.3K
18:06 32,550.37 32,563.30 32,546.83 32,563.30 921.5K
18:07 32,578.27 32,578.27 32,563.51 32,573.47 752.5K
18:08 32,557.60 32,558.40 32,552.99 32,552.99 3,756.0K
18:09 32,548.44 32,558.29 32,548.44 32,558.29 762.5K
18:10 32,550.41 32,564.20 32,550.41 32,564.20 122.2K
18:11 32,558.19 32,560.16 32,539.01 32,539.01 544.4K
18:12 32,529.15 32,548.86 32,529.15 32,548.86 611.0K
18:13 32,565.78 32,565.78 32,551.99 32,561.84 358.6K
18:14 32,563.81 32,563.81 32,553.24 32,559.15 1,554.3K
18:15 32,559.15 32,559.15 32,510.10 32,510.10 4,691.1K
18:16 32,509.18 32,529.93 32,509.01 32,529.93 1,727.0K
18:17 32,537.81 32,539.78 32,535.84 32,535.84 114.6K
18:18 32,531.90 32,537.81 32,529.93 32,537.81 482.6K
18:19 32,537.81 32,537.81 32,517.75 32,521.69 468.8K
18:20 32,517.75 32,518.96 32,516.13 32,516.99 501.6K
18:21 32,515.02 32,519.14 32,515.02 32,519.14 640.6K
18:22 32,518.58 32,518.58 32,511.76 32,511.76 77.2K
18:23 32,536.35 32,546.46 32,530.34 32,540.55 230.0K
18:24 32,556.68 32,568.51 32,556.68 32,568.51 188.4K
18:25 32,568.51 32,568.51 32,566.54 32,566.54 20.2K
18:26 32,560.63 32,561.74 32,555.83 32,561.74 80.7K
18:27 32,555.83 32,557.54 32,555.83 32,557.54 14.2K
18:28 32,562.33 32,577.27 32,562.33 32,573.83 799.4K
18:29 32,573.83 32,587.12 32,573.83 32,587.12 1,200.9K
18:30 32,587.12 32,595.35 32,587.12 32,595.35 45.2K
18:31 32,590.20 32,590.20 32,588.23 32,588.23 28.4K
18:32 32,588.23 32,590.20 32,588.23 32,590.20 21.0K
18:33 32,564.58 32,576.00 32,564.58 32,576.00 1,224.1K
18:34 32,576.00 32,595.70 32,576.00 32,595.70 377.8K
18:35 32,622.59 32,628.51 32,622.59 32,628.51 1,570.9K
18:36 32,628.51 32,628.51 32,599.20 32,599.20 348.3K
18:37 32,599.20 32,601.17 32,595.26 32,601.17 87.8K
18:38 32,601.17 32,602.89 32,591.94 32,591.94 349.4K
18:39 32,597.09 32,611.10 32,597.09 32,611.10 105.3K
18:40 32,629.93 32,629.93 32,629.93 32,629.93 892.7K
18:51 32,618.71 32,618.71 32,618.71 32,618.71 1,279.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし