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
09:50 33,595.26 33,595.26 33,583.44 33,595.26 565.8K
09:51 33,595.26 33,595.26 33,581.47 33,581.47 113.1K
09:52 33,585.41 33,585.41 33,579.50 33,579.50 537.3K
09:53 33,587.38 33,587.38 33,577.53 33,581.47 169.7K
09:54 33,577.53 33,577.53 33,557.82 33,569.64 1,504.7K
09:55 33,557.82 33,583.44 33,557.82 33,583.44 1,667.4K
09:56 33,581.47 33,581.47 33,547.97 33,547.97 2,010.6K
09:57 33,555.85 33,579.50 33,555.85 33,559.79 897.0K
09:58 33,599.20 33,616.94 33,587.38 33,616.94 3,551.6K
09:59 33,611.03 33,626.79 33,611.03 33,613.00 1,332.7K
10:00 33,613.00 34,143.05 33,613.00 34,143.05 9,321.5K
10:01 34,046.43 34,128.67 33,981.69 34,128.67 5,833.3K
10:02 34,217.76 34,217.76 34,074.74 34,084.70 3,496.9K
10:03 34,078.92 34,078.92 34,048.22 34,054.36 4,289.9K
10:04 34,056.31 34,056.31 34,028.01 34,034.98 2,553.7K
10:05 34,049.08 34,076.14 34,037.17 34,076.14 1,847.7K
10:06 34,073.92 34,075.34 33,966.45 33,966.45 2,190.0K
10:07 33,968.17 33,968.17 33,939.46 33,958.26 3,319.0K
10:08 33,975.47 33,975.47 33,923.66 33,933.03 8,012.1K
10:09 33,886.13 33,923.79 33,886.13 33,909.19 7,933.3K
10:10 33,873.38 33,899.29 33,870.30 33,899.29 4,868.8K
10:11 33,897.07 33,897.07 33,866.33 33,866.33 2,563.4K
10:12 33,859.59 33,885.83 33,859.59 33,885.83 5,599.7K
10:13 33,872.03 33,872.03 33,796.88 33,796.88 9,159.9K
10:14 33,803.74 33,811.28 33,791.57 33,791.57 5,695.9K
10:15 33,767.31 33,767.31 33,689.18 33,689.18 19,286.9K
10:16 33,649.70 33,665.12 33,636.16 33,636.16 8,901.6K
10:17 33,624.34 33,662.09 33,624.34 33,641.41 6,726.2K
10:18 33,633.56 33,645.79 33,633.56 33,637.20 4,038.3K
10:19 33,658.88 33,738.69 33,658.88 33,738.69 6,180.8K
10:20 33,720.96 33,750.58 33,720.96 33,736.78 3,075.8K
10:21 33,730.87 33,761.55 33,730.87 33,761.55 929.8K
10:22 33,748.16 33,761.84 33,705.45 33,761.84 3,095.5K
10:23 33,750.75 33,759.59 33,750.75 33,755.64 4,014.3K
10:24 33,755.64 33,755.64 33,737.60 33,737.60 2,027.4K
10:25 33,740.43 33,742.56 33,739.73 33,739.73 3,318.6K
10:26 33,752.82 33,752.82 33,738.11 33,738.11 1,463.2K
10:27 33,753.31 33,765.30 33,753.31 33,760.61 6,432.1K
10:28 33,730.91 33,730.91 33,693.45 33,693.45 3,155.8K
10:29 33,690.63 33,700.49 33,687.23 33,687.23 685.6K
10:30 33,694.56 33,696.54 33,674.85 33,696.54 1,490.8K
10:31 33,674.28 33,696.31 33,659.49 33,659.49 1,805.8K
10:32 33,645.70 33,645.70 33,616.33 33,616.33 5,672.8K
10:33 33,632.58 33,632.58 33,595.78 33,595.78 9,030.6K
10:34 33,606.80 33,629.03 33,606.80 33,629.03 2,768.7K
10:35 33,622.56 33,638.58 33,595.23 33,595.23 3,921.6K
10:36 33,603.21 33,603.21 33,581.99 33,581.99 8,788.3K
10:37 33,583.96 33,599.72 33,572.13 33,599.72 5,043.6K
10:38 33,603.39 33,626.63 33,603.39 33,621.30 4,024.2K
10:39 33,642.98 33,644.35 33,573.76 33,573.76 16,511.0K
10:40 33,561.62 33,603.90 33,561.62 33,603.04 3,037.6K
10:41 33,612.90 33,628.14 33,589.10 33,589.10 10,463.7K
10:42 33,624.88 33,624.88 33,566.26 33,579.97 10,629.2K
10:43 33,539.14 33,539.14 33,494.64 33,494.64 11,450.5K
10:44 33,481.68 33,491.53 33,471.26 33,471.26 4,215.1K
10:45 33,496.67 33,503.14 33,494.12 33,498.06 4,143.0K
10:46 33,468.12 33,468.12 33,441.66 33,441.66 3,752.0K
10:47 33,449.55 33,449.55 33,422.98 33,422.98 7,282.5K
10:48 33,430.87 33,440.72 33,406.48 33,436.60 2,102.4K
10:49 33,456.05 33,456.05 33,404.61 33,434.17 7,709.5K
10:50 33,422.34 33,430.79 33,417.00 33,417.00 2,964.4K
10:51 33,420.67 33,420.67 33,372.75 33,376.69 2,067.4K
10:52 33,414.54 33,422.42 33,414.54 33,422.42 539.4K
10:53 33,423.56 33,423.56 33,396.49 33,411.74 1,646.2K
10:54 33,411.74 33,428.36 33,411.74 33,424.42 2,105.2K
10:55 33,421.31 33,445.96 33,405.80 33,445.96 1,581.4K
10:56 33,501.42 33,501.42 33,432.05 33,439.92 3,280.0K
10:57 33,437.68 33,443.59 33,411.74 33,411.74 1,279.1K
10:58 33,415.17 33,420.23 33,413.07 33,413.07 3,892.4K
10:59 33,415.04 33,433.87 33,415.04 33,432.18 3,384.9K
11:00 33,430.21 33,430.21 33,409.05 33,412.76 1,629.5K
11:01 33,405.10 33,478.70 33,405.10 33,466.67 2,605.8K
11:02 33,460.16 33,464.10 33,460.16 33,464.10 1,457.6K
11:03 33,472.18 33,472.18 33,448.85 33,448.85 4,669.5K
11:04 33,446.88 33,450.82 33,446.88 33,450.82 1,438.3K
11:05 33,442.47 33,442.47 33,428.08 33,428.08 1,957.9K
11:06 33,428.94 33,430.91 33,426.36 33,426.36 2,494.4K
11:07 33,435.94 33,435.94 33,426.09 33,426.09 1,118.9K
11:08 33,424.12 33,428.06 33,422.15 33,422.15 2,512.8K
11:09 33,418.20 33,423.00 33,418.20 33,423.00 1,240.7K
11:10 33,423.00 33,423.00 33,417.09 33,417.95 1,312.8K
11:11 33,386.57 33,386.57 33,369.62 33,369.62 4,165.3K
11:12 33,369.62 33,370.19 33,367.65 33,370.19 1,663.5K
11:13 33,367.36 33,369.33 33,367.36 33,369.33 5,367.5K
11:14 33,365.39 33,365.39 33,361.45 33,361.45 8,331.7K
11:15 33,362.30 33,362.30 33,359.73 33,359.73 985.0K
11:16 33,359.73 33,359.73 33,355.79 33,357.76 2,536.4K
11:17 33,354.42 33,362.05 33,354.42 33,362.05 1,514.4K
11:18 33,365.99 33,378.97 33,360.08 33,378.97 978.2K
11:19 33,380.94 33,390.80 33,380.94 33,389.95 4,254.6K
11:20 33,386.01 33,386.86 33,382.92 33,386.86 1,185.9K
11:21 33,386.86 33,386.86 33,378.35 33,381.72 8,137.4K
11:22 33,381.72 33,381.72 33,371.87 33,373.84 2,620.0K
11:23 33,374.67 33,375.81 33,374.67 33,375.81 11,631.0K
11:24 33,369.90 33,372.44 33,369.90 33,372.44 4,570.3K
11:25 33,372.44 33,372.44 33,342.50 33,342.50 3,097.4K
11:26 33,341.64 33,348.41 33,341.64 33,348.41 2,248.3K
11:27 33,367.77 33,376.79 33,367.77 33,376.79 6,619.7K
11:28 33,373.02 33,373.02 33,362.82 33,362.82 4,256.5K
11:29 33,366.76 33,384.33 33,339.61 33,339.61 2,649.6K
11:30 33,337.64 33,339.61 33,318.45 33,318.45 714.6K
11:31 33,314.51 33,338.68 33,313.94 33,338.68 2,757.7K
11:32 33,360.41 33,360.41 33,311.59 33,325.39 45,573.8K
11:33 33,315.53 33,315.53 33,261.67 33,261.67 21,649.8K
11:34 33,255.07 33,255.07 33,230.12 33,238.90 12,759.4K
11:35 33,216.66 33,216.66 33,189.45 33,189.45 10,022.2K
11:36 33,196.22 33,196.22 33,192.28 33,192.84 3,245.9K
11:37 33,194.82 33,200.16 33,194.82 33,200.16 2,045.2K
11:38 33,202.13 33,210.01 33,202.13 33,210.01 871.9K
11:39 33,221.30 33,228.36 33,217.36 33,228.36 6,335.1K
11:40 33,228.36 33,237.25 33,228.36 33,237.25 8,274.9K
11:41 33,245.13 33,245.13 33,230.37 33,230.37 5,170.4K
11:42 33,230.37 33,230.37 33,189.39 33,189.39 5,872.0K
11:43 33,187.68 33,194.40 33,187.68 33,194.40 1,435.0K
11:44 33,188.24 33,198.09 33,188.24 33,198.09 3,702.5K
11:45 33,194.15 33,198.09 33,194.15 33,198.09 432.8K
11:46 33,198.09 33,224.48 33,197.23 33,224.48 4,178.1K
11:47 33,228.43 33,228.43 33,223.63 33,223.63 2,007.9K
11:48 33,221.66 33,227.57 33,221.66 33,227.57 2,712.6K
11:49 33,228.43 33,230.91 33,228.43 33,230.91 3,100.4K
11:50 33,238.79 33,257.64 33,238.79 33,253.70 3,176.1K
11:51 33,290.97 33,295.47 33,242.27 33,242.27 12,408.2K
11:52 33,250.15 33,250.15 33,178.64 33,178.64 44,976.5K
11:53 33,154.99 33,154.99 33,099.56 33,099.56 43,651.3K
11:54 33,107.44 33,120.12 33,093.64 33,120.12 25,850.2K
11:55 33,104.36 33,110.27 33,094.50 33,106.33 4,702.2K
11:56 33,116.18 33,157.27 33,116.18 33,157.27 49,289.1K
11:57 33,157.27 33,157.27 33,097.49 33,097.49 6,067.8K
11:58 33,104.26 33,112.14 33,096.38 33,096.38 3,985.8K
11:59 33,096.38 33,137.76 33,096.38 33,137.76 6,346.9K
12:00 33,141.70 33,143.96 33,140.73 33,140.73 7,908.2K
12:01 33,150.00 33,169.05 33,150.00 33,169.05 8,368.1K
12:02 33,145.40 33,187.90 33,145.40 33,187.90 8,678.3K
12:03 33,201.70 33,213.52 33,187.90 33,187.90 6,112.6K
12:04 33,201.70 33,207.61 33,193.81 33,207.61 3,082.6K
12:05 33,207.61 33,207.61 33,198.10 33,198.10 6,539.2K
12:06 33,204.01 33,226.95 33,191.28 33,226.95 11,073.4K
12:07 33,146.16 33,157.41 33,146.16 33,149.53 23,856.7K
12:08 33,111.14 33,128.87 33,111.14 33,126.40 6,108.7K
12:09 33,114.57 33,114.57 33,088.37 33,088.37 9,438.3K
12:10 33,096.25 33,153.79 33,096.25 33,145.62 5,350.1K
12:11 33,125.58 33,143.19 33,125.58 33,143.19 7,437.5K
12:12 33,145.16 33,145.32 33,133.50 33,137.15 957.3K
12:13 33,156.85 33,166.44 33,133.49 33,133.49 3,260.8K
12:14 33,153.20 33,169.72 33,133.49 33,157.90 10,071.7K
12:15 33,164.87 33,164.87 33,149.10 33,149.10 2,686.8K
12:16 33,141.22 33,156.98 33,141.22 33,156.98 2,454.9K
12:17 33,124.71 33,150.08 33,124.71 33,147.57 1,451.3K
12:18 33,119.99 33,127.86 33,119.99 33,127.86 3,486.9K
12:19 33,156.90 33,158.02 33,145.63 33,153.76 542.0K
12:20 33,141.94 33,151.79 33,139.97 33,151.79 3,761.9K
12:21 33,153.76 33,167.03 33,153.76 33,167.03 1,753.1K
12:22 33,167.03 33,167.03 33,156.77 33,156.77 6,076.4K
12:23 33,180.42 33,190.27 33,180.42 33,190.27 1,950.9K
12:24 33,192.53 33,238.72 33,192.53 33,238.72 7,838.8K
12:25 33,248.58 33,256.46 33,209.32 33,209.32 4,132.2K
12:26 33,201.94 33,228.42 33,201.94 33,228.42 3,484.1K
12:27 33,226.45 33,234.18 33,226.45 33,228.27 1,073.9K
12:28 33,227.13 33,227.13 33,215.20 33,215.20 2,745.9K
12:29 33,222.25 33,248.78 33,222.25 33,248.78 418.1K
12:30 33,250.71 33,253.22 33,192.81 33,201.77 1,936.3K
12:31 33,190.79 33,190.79 33,168.86 33,173.09 7,391.8K
12:32 33,168.86 33,168.86 33,166.89 33,168.31 5,803.1K
12:33 33,169.72 33,170.92 33,114.74 33,157.12 9,986.0K
12:34 33,151.21 33,151.21 33,082.67 33,114.92 4,222.4K
12:35 33,116.89 33,146.45 33,116.89 33,146.45 1,473.3K
12:36 33,136.60 33,162.22 33,136.60 33,162.22 278.8K
12:37 33,148.12 33,169.44 33,110.29 33,110.29 5,900.9K
12:38 33,088.83 33,101.85 33,085.72 33,085.72 1,229.5K
12:39 33,087.69 33,135.02 33,087.69 33,130.82 1,856.7K
12:40 33,135.84 33,144.77 33,135.84 33,144.77 3,065.2K
12:41 33,132.09 33,132.09 33,066.80 33,073.85 1,777.4K
12:42 33,067.94 33,099.31 33,067.94 33,072.97 8,844.0K
12:43 33,071.00 33,071.00 33,012.40 33,012.40 12,286.8K
12:44 33,015.89 33,068.14 33,015.89 33,060.26 3,404.0K
12:45 33,060.26 33,068.14 33,060.26 33,066.17 4,173.9K
12:46 33,050.56 33,050.56 33,036.77 33,042.68 2,716.8K
12:47 33,049.73 33,049.73 33,037.91 33,037.91 655.3K
12:48 33,045.79 33,056.73 33,039.88 33,056.73 1,703.9K
12:49 33,054.76 33,056.73 33,054.76 33,056.73 653.0K
12:50 33,056.73 33,056.73 33,056.12 33,056.12 306.3K
12:51 33,044.65 33,046.62 33,044.65 33,046.62 1,459.0K
12:52 33,046.62 33,049.18 33,045.50 33,049.18 175.5K
12:53 33,049.18 33,049.18 33,039.94 33,039.94 1,142.4K
12:54 33,039.94 33,059.01 33,039.94 33,059.01 521.1K
12:55 33,044.91 33,044.91 33,029.85 33,029.85 2,079.9K
12:56 33,029.85 33,036.30 33,015.14 33,015.14 2,141.8K
12:57 33,013.17 33,015.14 33,008.69 33,008.69 1,254.6K
12:58 33,008.69 33,036.90 33,008.69 33,036.90 2,238.8K
12:59 33,036.90 33,042.28 33,036.90 33,042.28 1,411.9K
13:00 33,040.31 33,044.25 33,011.98 33,028.17 2,996.3K
13:01 33,028.17 33,028.17 33,028.17 33,028.17 340.0K
13:02 33,026.19 33,045.17 33,024.73 33,045.17 6,342.5K
13:03 33,045.17 33,045.17 33,043.20 33,043.20 4,915.3K
13:04 33,043.20 33,053.09 33,043.20 33,046.03 434.5K
13:05 33,048.01 33,048.01 33,022.91 33,022.91 930.8K
13:06 32,995.43 32,995.43 32,991.49 32,991.49 2,462.3K
13:07 33,014.16 33,038.43 33,010.22 33,015.31 2,090.8K
13:08 33,015.31 33,023.19 33,015.31 33,019.25 7,132.7K
13:09 33,017.28 33,022.05 33,012.19 33,022.05 751.8K
13:10 33,004.01 33,004.01 32,969.89 32,969.89 1,075.0K
13:11 32,972.90 32,997.81 32,969.32 32,969.32 32,676.1K
13:12 32,981.14 32,981.14 32,968.94 32,968.94 2,204.9K
13:13 32,976.82 32,976.82 32,969.47 32,973.41 7,837.0K
13:14 32,967.50 32,980.47 32,967.50 32,975.27 2,786.2K
13:15 32,977.24 33,013.63 32,977.24 33,004.04 10,091.6K
13:16 33,004.04 33,018.49 33,002.07 33,004.70 9,282.4K
13:17 33,004.70 33,027.78 33,002.98 33,027.78 7,133.6K
13:18 33,027.29 33,027.29 33,027.29 33,027.29 4,856.3K
13:19 33,027.29 33,057.05 33,014.52 33,014.52 8,067.8K
13:20 33,000.44 33,018.91 32,978.88 33,018.91 3,880.0K
13:21 32,993.65 32,997.59 32,962.33 32,962.33 3,893.0K
13:22 32,961.19 32,961.19 32,955.28 32,957.25 1,973.1K
13:23 32,959.48 32,961.45 32,959.48 32,961.45 1,170.8K
13:24 32,961.45 32,961.45 32,955.53 32,959.48 416.5K
13:25 32,959.48 32,959.48 32,955.25 32,955.25 1,616.0K
13:26 32,956.94 32,956.94 32,929.68 32,929.68 6,628.9K
13:27 32,929.68 32,941.92 32,900.11 32,941.92 3,038.2K
13:28 32,934.03 32,934.03 32,874.98 32,874.98 59,836.3K
13:29 32,880.05 32,902.99 32,880.05 32,902.99 5,779.5K
13:30 32,923.55 32,923.55 32,891.10 32,891.10 3,346.0K
13:31 32,894.69 32,898.63 32,892.72 32,898.63 3,373.2K
13:32 32,902.57 32,902.57 32,878.39 32,878.39 2,223.2K
13:33 32,868.53 32,868.53 32,864.59 32,864.59 6,897.2K
13:34 32,846.86 32,848.54 32,832.78 32,832.78 29,197.7K
13:35 32,684.98 32,721.85 32,684.98 32,707.31 95,960.2K
13:36 32,728.71 32,756.30 32,727.39 32,727.39 17,695.8K
13:37 32,685.70 32,735.02 32,685.70 32,735.02 8,694.8K
13:38 32,736.99 32,736.99 32,714.47 32,714.47 5,597.5K
13:39 32,707.71 32,717.56 32,701.79 32,701.79 5,957.6K
13:40 32,718.41 32,739.57 32,718.41 32,735.65 2,806.4K
13:41 32,737.78 32,737.78 32,718.07 32,718.07 4,642.4K
13:42 32,720.04 32,720.04 32,711.05 32,711.05 2,855.5K
13:43 32,714.99 32,739.48 32,714.99 32,739.48 7,253.8K
13:44 32,741.45 32,752.44 32,741.45 32,750.47 599.3K
13:45 32,752.44 32,765.35 32,752.44 32,765.35 5,080.8K
13:46 32,763.38 32,763.38 32,759.97 32,759.97 1,774.7K
13:47 32,738.81 32,738.81 32,735.98 32,737.40 3,825.0K
13:48 32,735.98 32,759.37 32,735.98 32,759.37 4,392.7K
13:49 32,767.25 32,778.22 32,753.41 32,753.41 8,415.2K
13:50 32,763.26 32,763.26 32,703.28 32,703.28 2,173.0K
13:51 32,697.42 32,731.93 32,697.42 32,731.93 12,539.2K
13:52 32,731.91 32,732.87 32,675.86 32,675.86 9,806.8K
13:53 32,671.06 32,671.06 32,661.68 32,663.25 9,323.1K
13:54 32,655.37 32,655.37 32,600.24 32,600.24 11,499.1K
13:55 32,604.18 32,611.58 32,599.48 32,611.58 1,706.9K
13:56 32,637.20 32,660.42 32,637.20 32,660.42 9,085.7K
13:57 32,662.39 32,670.58 32,655.65 32,655.65 1,820.8K
13:58 32,660.99 32,669.84 32,654.07 32,654.07 5,445.3K
13:59 32,661.95 32,669.84 32,661.95 32,669.84 2,805.9K
14:00 32,692.61 32,720.03 32,692.61 32,720.03 978.7K
14:01 32,714.12 32,718.06 32,714.12 32,718.06 629.4K
14:02 32,720.03 32,720.03 32,688.40 32,694.02 1,367.6K
14:03 32,692.05 32,692.05 32,684.93 32,684.93 2,893.4K
14:04 32,675.08 32,702.28 32,675.08 32,702.28 4,579.0K
14:05 32,692.42 32,720.92 32,692.42 32,720.92 2,191.5K
14:06 32,722.89 32,722.89 32,719.66 32,719.66 2,284.1K
14:07 32,715.11 32,721.38 32,715.11 32,721.38 1,118.9K
14:08 32,721.38 32,721.38 32,717.09 32,717.09 708.6K
14:09 32,715.12 32,715.12 32,702.99 32,702.99 1,062.9K
14:10 32,702.99 32,704.96 32,702.99 32,704.96 863.8K
14:11 32,702.99 32,716.98 32,702.99 32,716.98 2,466.4K
14:12 32,715.01 32,715.01 32,713.04 32,715.01 696.3K
14:13 32,709.10 32,714.79 32,709.10 32,714.79 699.6K
14:14 32,719.08 32,719.08 32,708.09 32,708.30 980.9K
14:15 32,708.30 32,714.21 32,708.30 32,714.21 777.1K
14:16 32,712.24 32,716.79 32,712.24 32,714.82 1,208.5K
14:17 32,716.79 32,716.79 32,714.25 32,714.25 811.6K
14:18 32,714.25 32,716.22 32,698.19 32,698.19 2,684.8K
14:19 32,710.32 32,712.29 32,702.44 32,710.32 6,797.1K
14:20 32,698.19 32,733.86 32,698.19 32,733.86 3,426.1K
14:21 32,733.86 32,733.86 32,705.72 32,722.75 9,560.1K
14:22 32,732.60 32,732.60 32,682.68 32,684.65 20,866.2K
14:23 32,686.62 32,729.47 32,686.62 32,729.47 8,273.8K
14:24 32,728.06 32,728.06 32,707.45 32,709.42 794.0K
14:25 32,715.33 32,723.22 32,715.33 32,723.22 964.7K
14:26 32,736.35 32,736.35 32,734.38 32,736.35 2,493.9K
14:27 32,728.37 32,739.79 32,728.37 32,737.25 1,133.2K
14:28 32,737.25 32,737.25 32,727.21 32,727.21 4,225.4K
14:29 32,730.29 32,772.88 32,730.29 32,772.88 11,143.0K
14:30 32,770.91 32,808.16 32,770.91 32,808.16 2,522.8K
14:31 32,808.16 32,830.46 32,808.16 32,830.46 1,537.9K
14:32 32,830.46 32,830.46 32,828.49 32,828.49 2,901.2K
14:33 32,830.46 32,830.46 32,830.46 32,830.46 1,728.1K
14:34 32,830.46 32,830.46 32,830.46 32,830.46 2,168.9K
14:35 32,827.88 32,827.88 32,825.91 32,827.88 3,160.7K
14:36 32,825.91 32,828.16 32,825.91 32,828.16 544.6K
14:37 32,828.16 32,828.16 32,826.19 32,827.88 1,092.6K
14:38 32,773.38 32,803.50 32,773.38 32,803.50 1,632.3K
14:39 32,801.52 32,805.21 32,801.52 32,803.24 4,097.9K
14:40 32,803.24 32,803.24 32,789.45 32,797.33 4,924.2K
14:41 32,767.03 32,770.41 32,766.47 32,766.47 787.5K
14:42 32,768.44 32,768.44 32,758.59 32,758.59 1,806.8K
14:43 32,770.41 32,770.41 32,761.99 32,767.90 190.4K
14:44 32,767.90 32,769.87 32,760.02 32,761.99 1,794.1K
14:45 32,769.87 32,783.36 32,769.87 32,781.39 980.2K
14:46 32,779.41 32,783.36 32,779.41 32,783.36 883.7K
14:47 32,785.33 32,786.22 32,781.02 32,781.02 1,060.4K
14:48 32,778.95 32,780.93 32,778.95 32,780.93 570.5K
14:49 32,793.30 32,793.30 32,781.78 32,781.78 1,627.6K
14:50 32,781.22 32,787.29 32,777.28 32,787.29 648.5K
14:51 32,787.29 32,787.29 32,777.44 32,786.18 2,580.0K
14:52 32,787.29 32,804.54 32,787.29 32,804.54 219.8K
14:53 32,798.06 32,803.97 32,791.44 32,791.44 212.0K
14:54 32,790.02 32,791.99 32,788.90 32,788.90 1,161.4K
14:55 32,790.87 32,790.87 32,770.86 32,778.75 2,237.8K
14:56 32,778.75 32,796.79 32,766.92 32,786.94 2,787.3K
14:57 32,784.97 32,796.78 32,782.28 32,796.78 488.7K
14:58 32,787.33 32,795.21 32,787.33 32,795.21 716.1K
14:59 32,795.21 32,803.29 32,791.27 32,803.29 732.7K
15:00 32,803.29 32,803.29 32,787.53 32,797.88 1,292.8K
15:01 32,797.88 32,797.88 32,795.62 32,797.59 899.2K
15:02 32,797.59 32,797.88 32,795.91 32,795.91 778.2K
15:03 32,795.91 32,795.91 32,795.91 32,795.91 2,272.8K
15:04 32,795.91 32,796.47 32,790.00 32,796.47 168.5K
15:05 32,796.47 32,798.45 32,796.47 32,796.47 352.6K
15:06 32,796.47 32,796.47 32,780.40 32,784.34 293.5K
15:07 32,780.40 32,781.51 32,780.40 32,781.51 291.7K
15:08 32,779.54 32,811.69 32,779.54 32,811.69 818.2K
15:09 32,813.66 32,813.66 32,792.50 32,792.50 823.2K
15:10 32,824.04 32,830.86 32,824.04 32,830.86 9,049.8K
15:11 32,836.77 32,852.54 32,796.86 32,796.86 3,022.2K
15:12 32,785.03 32,794.89 32,785.03 32,787.00 454.2K
15:13 32,794.89 32,828.73 32,794.89 32,828.73 336.8K
15:14 32,844.81 32,869.97 32,844.81 32,869.13 1,016.3K
15:15 32,869.70 32,872.46 32,869.70 32,870.49 339.1K
15:16 32,867.05 32,869.02 32,863.11 32,863.11 1,458.5K
15:17 32,851.29 32,851.29 32,847.35 32,847.35 4,356.1K
15:18 32,837.49 32,837.49 32,821.64 32,830.66 3,508.5K
15:19 32,819.70 32,819.70 32,803.34 32,815.16 3,482.5K
15:20 32,812.94 32,844.47 32,812.94 32,843.11 706.6K
15:21 32,843.11 32,854.04 32,843.11 32,854.04 451.3K
15:22 32,856.01 32,857.98 32,840.25 32,857.98 2,054.8K
15:23 32,856.01 32,856.01 32,852.07 32,852.07 874.9K
15:24 32,857.98 32,857.98 32,848.13 32,852.07 413.8K
15:25 32,839.19 32,848.14 32,839.19 32,848.14 544.5K
15:26 32,826.16 32,826.16 32,805.29 32,805.29 1,677.1K
15:27 32,805.29 32,848.03 32,805.29 32,838.43 600.6K
15:28 32,840.40 32,847.39 32,839.51 32,847.39 88.6K
15:29 32,841.48 32,841.48 32,834.43 32,835.55 837.7K
15:30 32,839.49 32,839.49 32,832.01 32,835.95 1,636.7K
15:31 32,833.98 32,858.54 32,833.98 32,856.57 529.6K
15:32 32,858.54 32,858.54 32,856.57 32,856.86 4,385.0K
15:33 32,858.83 32,858.83 32,853.18 32,857.12 1,689.9K
15:34 32,855.15 32,880.82 32,855.15 32,880.82 1,077.2K
15:35 32,879.97 32,879.97 32,874.06 32,877.50 1,129.6K
15:36 32,879.47 32,879.47 32,877.50 32,877.50 306.0K
15:37 32,881.44 32,881.44 32,877.50 32,881.44 406.9K
15:38 32,877.50 32,881.44 32,877.50 32,881.44 691.8K
15:39 32,875.53 32,875.53 32,873.56 32,873.56 298.3K
15:40 32,873.56 32,873.56 32,855.99 32,855.99 1,000.9K
15:41 32,855.99 32,875.03 32,855.13 32,875.03 399.5K
15:42 32,874.19 32,876.16 32,862.06 32,862.06 285.0K
15:43 32,862.06 32,862.06 32,855.03 32,860.38 672.7K
15:44 32,861.51 32,877.87 32,861.51 32,877.87 201.4K
15:45 32,877.87 32,877.87 32,873.93 32,875.04 669.1K
15:46 32,875.04 32,875.04 32,839.78 32,841.75 420.3K
15:47 32,837.81 32,862.94 32,836.70 32,862.94 1,737.5K
15:48 32,872.62 32,896.82 32,872.62 32,896.82 1,008.3K
15:49 32,896.82 32,901.12 32,892.88 32,901.12 214.8K
15:50 32,905.42 32,910.98 32,903.45 32,910.98 957.7K
15:51 32,903.45 32,914.03 32,903.45 32,914.03 2,896.9K
15:52 32,914.03 32,914.03 32,912.06 32,914.03 705.4K
15:53 32,914.03 32,914.03 32,893.66 32,893.66 969.5K
15:54 32,895.63 32,895.63 32,887.75 32,889.72 834.0K
15:55 32,888.58 32,894.77 32,888.58 32,894.77 594.5K
15:56 32,890.83 32,890.83 32,848.88 32,848.88 1,020.6K
15:57 32,847.49 32,884.57 32,847.49 32,884.57 1,529.3K
15:58 32,882.60 32,884.57 32,878.66 32,882.60 1,627.7K
15:59 32,878.07 32,894.76 32,878.07 32,894.76 1,442.4K
16:00 32,890.82 32,918.60 32,890.82 32,916.63 811.4K
16:01 32,921.78 32,926.58 32,921.78 32,926.29 628.4K
16:02 32,922.35 32,931.14 32,920.38 32,931.14 592.0K
16:03 32,935.08 32,937.05 32,919.02 32,922.13 918.1K
16:04 32,940.46 32,940.46 32,938.49 32,938.49 1,672.6K
16:05 32,917.33 32,919.30 32,911.10 32,911.10 191.9K
16:06 32,913.07 32,913.07 32,911.10 32,911.10 108.5K
16:07 32,909.13 32,913.07 32,909.13 32,911.10 1,007.6K
16:08 32,911.10 32,913.07 32,911.10 32,913.07 503.2K
16:09 32,915.04 32,922.93 32,913.07 32,917.01 10,136.6K
16:10 32,918.98 32,932.37 32,918.98 32,928.43 781.6K
16:11 32,913.69 32,936.65 32,913.69 32,936.65 826.1K
16:12 32,936.65 32,945.24 32,934.68 32,944.34 1,838.1K
16:13 32,944.34 32,944.34 32,937.29 32,937.29 649.7K
16:14 32,935.32 32,935.32 32,933.35 32,935.32 991.0K
16:15 32,935.32 32,939.26 32,935.32 32,935.42 3,428.9K
16:16 32,935.42 32,941.33 32,935.42 32,937.39 1,948.8K
16:17 32,937.39 32,941.33 32,935.42 32,935.42 253.8K
16:18 32,941.33 32,943.30 32,935.42 32,943.30 1,143.4K
16:19 32,945.27 32,945.27 32,943.30 32,945.27 625.4K
16:20 32,932.36 32,932.36 32,932.36 32,932.36 955.4K
16:21 32,932.36 32,932.36 32,932.36 32,932.36 3,721.4K
16:22 32,930.39 32,930.39 32,914.93 32,922.66 1,265.4K
16:23 32,922.38 32,924.35 32,910.95 32,910.95 6,947.2K
16:24 32,912.02 32,945.03 32,912.02 32,945.03 1,558.7K
16:25 32,939.11 32,957.27 32,929.68 32,953.33 15,084.2K
16:26 32,965.00 32,970.91 32,965.00 32,970.05 2,006.9K
16:27 32,964.99 32,964.99 32,953.99 32,953.99 2,522.1K
16:28 32,955.96 32,955.96 32,936.19 32,936.19 447.7K
16:29 32,934.21 32,936.19 32,934.21 32,934.21 1,538.0K
16:30 32,938.16 32,938.16 32,928.87 32,928.87 1,622.9K
16:31 32,930.84 32,930.84 32,926.90 32,926.90 884.7K
16:32 32,923.34 32,923.34 32,919.40 32,923.34 1,331.6K
16:33 32,930.39 32,930.39 32,930.39 32,930.39 647.8K
16:34 32,930.96 32,952.63 32,930.96 32,948.69 5,000.4K
16:35 32,948.69 32,957.87 32,946.04 32,957.87 1,809.1K
16:36 32,959.57 32,959.57 32,951.69 32,953.40 884.8K
16:37 32,954.30 32,960.31 32,954.30 32,960.31 4,274.7K
16:38 32,963.13 32,963.13 32,961.16 32,961.16 848.5K
16:39 32,961.16 32,961.16 32,949.74 32,949.74 2,593.7K
16:40 32,951.71 32,961.41 32,946.30 32,946.30 2,663.9K
16:41 32,946.30 32,952.21 32,946.30 32,952.21 2,360.5K
16:42 32,952.21 32,958.15 32,950.24 32,958.15 401.3K
16:43 32,958.15 32,958.15 32,946.33 32,946.33 2,398.2K
16:44 32,950.27 32,950.27 32,946.33 32,946.33 640.3K
16:45 32,948.30 32,954.21 32,931.42 32,931.42 6,438.1K
16:46 32,931.42 32,931.42 32,931.42 32,931.42 6,082.5K
16:47 32,911.71 32,911.71 32,862.29 32,862.29 13,453.0K
16:48 32,862.57 32,872.42 32,862.57 32,864.96 1,393.5K
16:49 32,862.23 32,881.10 32,862.23 32,879.13 792.6K
16:50 32,849.86 32,855.77 32,849.86 32,855.77 8,453.8K
16:51 32,845.91 32,847.89 32,834.09 32,847.89 5,294.1K
16:52 32,855.77 32,855.77 32,847.89 32,851.83 433.8K
16:53 32,847.89 32,847.89 32,840.26 32,840.26 610.7K
16:54 32,828.59 32,854.96 32,828.59 32,852.99 6,320.2K
16:55 32,843.13 32,854.96 32,843.13 32,854.96 1,973.4K
16:56 32,828.37 32,850.05 32,816.55 32,850.05 13,533.7K
16:57 32,844.13 32,875.80 32,844.13 32,875.80 5,145.2K
16:58 32,871.86 32,875.80 32,863.98 32,863.98 946.5K
16:59 32,865.95 32,875.80 32,865.95 32,873.83 293.3K
17:00 32,838.36 32,854.12 32,832.50 32,842.36 2,032.2K
17:01 32,832.50 32,858.37 32,832.50 32,858.37 308.8K
17:02 32,851.20 32,857.11 32,847.25 32,857.11 588.2K
17:03 32,864.99 32,864.99 32,842.65 32,842.65 955.4K
17:04 32,842.65 32,856.44 32,842.65 32,842.65 1,755.4K
17:05 32,857.30 32,863.21 32,857.30 32,863.21 2,199.6K
17:06 32,868.59 32,868.59 32,862.68 32,866.62 871.7K
17:07 32,866.62 32,878.64 32,851.27 32,851.27 474.8K
17:08 32,851.27 32,871.35 32,851.27 32,871.35 2,436.2K
17:09 32,875.65 32,875.65 32,857.91 32,875.65 1,257.5K
17:10 32,873.68 32,877.05 32,871.53 32,877.05 413.7K
17:11 32,879.02 32,886.07 32,877.05 32,886.07 347.0K
17:12 32,884.10 32,898.88 32,884.10 32,898.88 164.1K
17:13 32,900.85 32,900.85 32,890.10 32,890.10 1,166.7K
17:14 32,894.55 32,903.14 32,870.16 32,870.16 230.5K
17:15 32,866.21 32,895.25 32,866.21 32,883.43 1,043.5K
17:16 32,884.51 32,900.27 32,884.51 32,900.27 450.9K
17:17 32,884.51 32,902.24 32,884.51 32,902.24 609.4K
17:18 32,886.48 32,886.48 32,874.65 32,886.48 3,448.2K
17:19 32,864.15 32,864.15 32,858.24 32,864.15 121.4K
17:20 32,858.24 32,860.62 32,841.43 32,841.43 312.5K
17:21 32,831.58 32,847.33 32,826.17 32,847.33 315.5K
17:22 32,847.33 32,855.21 32,845.36 32,845.36 177.5K
17:23 32,855.21 32,871.89 32,851.27 32,871.89 359.7K
17:24 32,873.40 32,873.40 32,832.02 32,832.02 2,840.7K
17:25 32,849.76 32,858.78 32,849.76 32,858.78 707.7K
17:26 32,861.35 32,888.69 32,861.35 32,888.69 91.8K
17:27 32,887.93 32,901.73 32,887.93 32,892.05 1,534.0K
17:28 32,890.08 32,890.08 32,876.28 32,882.19 706.9K
17:29 32,864.77 32,896.09 32,864.77 32,896.09 1,942.1K
17:30 32,892.15 32,894.12 32,882.29 32,882.29 709.7K
17:31 32,887.33 32,904.53 32,887.33 32,904.53 1,744.0K
17:32 32,894.93 32,896.90 32,888.86 32,888.86 311.4K
17:33 32,888.86 32,895.37 32,888.58 32,895.37 382.1K
17:34 32,893.40 32,901.12 32,893.40 32,901.12 510.0K
17:35 32,893.65 32,893.65 32,886.60 32,893.65 251.8K
17:36 32,875.11 32,879.05 32,872.78 32,872.78 123.0K
17:37 32,855.73 32,878.86 32,855.73 32,874.92 3,274.6K
17:38 32,877.78 32,877.78 32,865.96 32,865.96 1,047.5K
17:39 32,871.87 32,874.15 32,860.05 32,874.15 1,124.5K
17:40 32,889.92 32,891.62 32,845.29 32,845.29 1,931.8K
17:41 32,842.18 32,855.92 32,842.18 32,853.95 392.0K
17:42 32,855.92 32,866.35 32,853.95 32,866.35 1,588.4K
17:43 32,847.17 32,847.17 32,845.20 32,845.20 848.0K
17:44 32,860.96 32,860.96 32,844.61 32,846.87 271.5K
17:45 32,855.65 32,878.77 32,847.76 32,878.77 331.8K
17:46 32,878.77 32,878.77 32,866.95 32,866.95 603.0K
17:47 32,870.89 32,882.72 32,870.89 32,882.72 684.5K
17:48 32,882.72 32,886.68 32,875.04 32,875.04 1,812.6K
17:49 32,869.13 32,872.26 32,867.72 32,872.26 1,614.1K
17:50 32,880.15 32,880.15 32,868.00 32,868.00 152.8K
17:51 32,868.28 32,880.56 32,868.28 32,878.59 4,853.4K
17:52 32,880.56 32,880.56 32,859.29 32,859.29 294.8K
17:53 32,871.11 32,871.11 32,846.41 32,846.41 1,080.9K
17:54 32,850.35 32,850.35 32,850.35 32,850.35 223.2K
17:55 32,850.35 32,851.81 32,847.87 32,851.81 459.9K
17:56 32,847.87 32,853.82 32,847.87 32,853.82 363.8K
17:57 32,853.82 32,853.82 32,853.82 32,853.82 108.8K
17:58 32,863.95 32,871.87 32,856.06 32,871.87 1,815.0K
17:59 32,871.87 32,871.87 32,871.31 32,871.31 135.7K
18:00 32,873.28 32,873.28 32,853.63 32,853.63 2,025.2K
18:01 32,853.63 32,868.13 32,853.63 32,868.13 109.1K
18:02 32,868.13 32,877.98 32,868.13 32,877.98 1,090.6K
18:03 32,874.04 32,877.41 32,874.04 32,875.44 381.4K
18:04 32,877.41 32,877.41 32,873.65 32,873.65 3,353.0K
18:05 32,873.81 32,873.81 32,868.72 32,870.69 216.4K
18:06 32,849.54 32,849.54 32,842.48 32,846.42 376.5K
18:07 32,842.48 32,882.43 32,842.48 32,882.43 2,015.9K
18:08 32,880.71 32,886.37 32,878.99 32,883.81 285.0K
18:09 32,885.78 32,891.16 32,877.20 32,891.16 274.9K
18:10 32,895.99 32,895.99 32,874.83 32,888.67 644.6K
18:11 32,882.71 32,890.60 32,878.77 32,878.77 1,974.7K
18:12 32,876.80 32,914.81 32,876.80 32,914.81 1,781.2K
18:13 32,924.66 32,926.63 32,913.66 32,913.66 2,109.1K
18:14 32,909.72 32,909.72 32,904.48 32,904.48 1,156.3K
18:15 32,892.35 32,900.23 32,882.50 32,900.23 883.7K
18:16 32,896.29 32,899.34 32,887.51 32,899.34 560.2K
18:17 32,885.54 32,897.37 32,885.54 32,885.54 797.7K
18:18 32,892.35 32,892.35 32,859.74 32,859.74 8,519.0K
18:19 32,851.86 32,881.18 32,851.86 32,881.18 697.7K
18:20 32,887.10 32,887.10 32,872.41 32,872.41 3,127.8K
18:21 32,884.24 32,884.24 32,854.68 32,854.68 1,703.6K
18:22 32,848.76 32,850.77 32,840.12 32,850.77 1,161.5K
18:23 32,860.72 32,876.80 32,852.84 32,870.89 1,349.3K
18:24 32,872.86 32,878.77 32,859.06 32,859.06 3,591.6K
18:25 32,811.77 32,811.77 32,764.47 32,764.47 29,243.2K
18:26 32,766.44 32,766.44 32,764.47 32,764.47 4,481.6K
18:27 32,754.62 32,754.62 32,746.73 32,746.73 14,163.6K
18:28 32,754.62 32,754.62 32,736.42 32,738.39 3,246.6K
18:29 32,744.30 32,749.50 32,728.98 32,728.98 12,332.5K
18:30 32,730.95 32,732.92 32,727.01 32,727.01 1,012.4K
18:31 32,705.98 32,725.69 32,694.16 32,706.18 28,080.4K
18:32 32,694.35 32,704.21 32,694.35 32,702.23 7,195.0K
18:33 32,711.01 32,716.09 32,696.39 32,698.36 2,873.0K
18:34 32,698.94 32,706.82 32,695.00 32,695.00 12,412.9K
18:35 32,691.06 32,691.06 32,669.90 32,669.90 2,193.8K
18:36 32,673.84 32,673.84 32,654.67 32,654.67 10,522.0K
18:37 32,658.61 32,658.61 32,652.70 32,652.70 4,048.1K
18:38 32,656.64 32,662.55 32,654.67 32,662.55 3,174.2K
18:39 32,659.47 32,669.62 32,659.47 32,663.99 4,026.0K
18:40 32,663.99 32,663.99 32,663.99 32,663.99 561.0K
18:51 32,611.28 32,611.28 32,611.28 32,611.28 4,570.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし