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 32,922.65 32,926.59 32,922.65 32,926.59 779.3K
09:51 32,926.59 32,928.56 32,926.59 32,926.59 273.5K
09:52 32,930.53 32,940.38 32,930.53 32,940.38 417.4K
09:53 32,940.38 32,950.23 32,938.41 32,948.26 1,054.5K
09:54 32,948.26 32,958.12 32,948.26 32,958.12 2,274.9K
09:55 32,954.18 32,954.18 32,946.29 32,946.29 2,212.5K
09:56 32,930.53 32,932.50 32,924.62 32,932.50 5,323.2K
09:57 32,926.59 32,930.53 32,926.59 32,926.59 444.6K
09:58 32,920.67 32,938.41 32,920.67 32,928.56 5,039.9K
09:59 32,920.67 32,926.59 32,920.67 32,920.67 191.4K
10:00 32,920.67 33,018.96 32,920.67 32,975.69 4,125.7K
10:01 32,969.78 32,974.74 32,921.56 32,974.74 4,028.5K
10:02 33,030.77 33,055.05 32,999.80 33,055.05 3,259.1K
10:03 33,057.57 33,076.48 33,053.03 33,076.48 2,455.4K
10:04 33,055.67 33,072.33 33,055.67 33,072.33 2,458.8K
10:05 33,058.53 33,058.53 33,040.00 33,050.13 4,942.7K
10:06 33,043.90 33,047.84 32,944.91 32,946.88 31,197.0K
10:07 32,952.79 32,989.99 32,952.79 32,989.99 6,896.5K
10:08 32,995.90 33,014.90 32,995.90 33,010.96 1,900.3K
10:09 32,986.94 32,986.94 32,947.98 32,947.98 6,538.8K
10:10 33,000.20 33,000.20 32,956.09 32,956.09 8,201.6K
10:11 32,969.54 32,996.78 32,969.54 32,996.78 3,035.5K
10:12 32,990.30 32,998.18 32,988.33 32,988.33 7,665.1K
10:13 32,954.13 32,966.85 32,954.13 32,960.94 13,788.8K
10:14 32,976.55 32,992.47 32,976.55 32,989.10 4,516.6K
10:15 33,009.11 33,014.76 32,997.69 33,010.56 4,137.1K
10:16 33,008.59 33,008.59 32,995.69 32,995.69 2,744.9K
10:17 32,991.44 32,999.32 32,991.44 32,995.38 2,679.9K
10:18 33,003.26 33,015.40 32,997.35 33,015.40 588.8K
10:19 33,015.40 33,015.40 33,013.43 33,013.43 1,210.7K
10:20 33,019.34 33,020.48 32,978.11 32,978.11 1,749.3K
10:21 32,978.11 32,983.08 32,972.08 32,983.08 1,393.8K
10:22 32,976.21 32,987.09 32,974.21 32,987.09 1,325.2K
10:23 32,989.06 33,001.62 32,989.06 32,997.84 11,693.4K
10:24 33,012.93 33,015.20 33,009.28 33,009.28 4,488.3K
10:25 33,011.25 33,011.25 32,998.04 33,002.97 3,546.2K
10:26 33,002.97 33,008.89 32,975.85 32,975.85 951.4K
10:27 33,059.07 33,059.07 33,018.21 33,028.07 2,295.0K
10:28 33,037.37 33,037.37 33,030.93 33,030.93 2,504.8K
10:29 33,043.61 33,053.78 33,035.73 33,035.73 2,248.4K
10:30 33,057.72 33,057.72 33,022.19 33,030.08 9,369.6K
10:31 33,036.55 33,036.55 33,005.02 33,017.99 14,297.1K
10:32 33,019.96 33,027.13 32,971.85 32,971.85 4,815.5K
10:33 32,968.77 32,985.48 32,963.97 32,985.48 2,384.6K
10:34 33,001.56 33,025.22 33,001.56 33,019.75 1,792.3K
10:35 33,031.51 33,031.51 33,013.49 33,013.49 2,256.0K
10:36 33,037.14 33,037.14 33,017.59 33,027.70 3,143.7K
10:37 33,003.07 33,003.07 33,002.78 33,003.07 13,926.2K
10:38 33,003.07 33,003.92 32,995.03 32,995.03 2,439.5K
10:39 32,985.18 32,997.58 32,985.18 32,997.58 7,947.8K
10:40 32,991.67 32,993.64 32,989.69 32,993.64 2,925.8K
10:41 32,977.87 32,977.87 32,933.12 32,933.12 38,083.3K
10:42 32,878.62 32,878.62 32,855.64 32,855.64 29,912.4K
10:43 32,855.64 32,859.76 32,848.77 32,859.76 9,953.1K
10:44 32,877.77 32,911.83 32,877.77 32,911.83 5,115.3K
10:45 32,909.24 32,932.99 32,909.24 32,929.62 5,738.3K
10:46 32,939.76 32,951.04 32,932.73 32,951.04 15,275.8K
10:47 32,958.08 33,031.82 32,958.08 33,031.82 22,865.0K
10:48 33,009.30 33,022.26 33,002.82 33,022.26 15,143.3K
10:49 33,000.56 33,032.95 33,000.56 33,032.95 8,207.5K
10:50 33,029.00 33,029.00 33,018.59 33,022.81 3,181.0K
10:51 33,011.00 33,037.49 33,009.03 33,025.93 3,669.5K
10:52 33,027.07 33,038.67 33,020.30 33,038.67 2,189.1K
10:53 33,028.82 33,103.82 33,028.82 33,103.82 2,522.7K
10:54 33,083.80 33,107.47 33,083.80 33,087.77 3,788.6K
10:55 33,076.23 33,076.23 33,048.64 33,072.28 20,426.4K
10:56 33,051.44 33,064.12 33,030.61 33,036.81 6,555.6K
10:57 33,096.29 33,105.58 33,061.09 33,061.09 24,278.8K
10:58 33,068.36 33,068.36 33,022.14 33,022.14 15,590.0K
10:59 33,021.30 33,046.70 33,009.26 33,046.70 6,979.0K
11:00 33,037.31 33,057.68 33,036.18 33,057.68 2,789.7K
11:01 33,059.37 33,059.37 33,031.77 33,039.66 19,231.4K
11:02 33,041.08 33,065.30 33,041.08 33,043.62 6,263.8K
11:03 33,043.62 33,043.62 33,025.60 33,025.60 3,889.8K
11:04 33,021.66 33,021.66 32,985.73 32,985.73 7,166.8K
11:05 32,978.68 32,994.51 32,978.68 32,994.51 3,295.6K
11:06 32,994.51 32,994.51 32,975.59 32,980.61 1,044.4K
11:07 32,984.55 32,988.39 32,982.48 32,983.62 1,960.8K
11:08 32,984.45 32,984.45 32,962.87 32,962.87 13,372.4K
11:09 32,978.64 32,989.09 32,977.78 32,989.09 1,992.9K
11:10 32,993.60 32,998.94 32,976.72 32,976.72 3,829.7K
11:11 32,969.67 32,986.29 32,969.67 32,986.29 1,600.1K
11:12 32,983.77 32,994.18 32,971.36 32,981.50 3,228.4K
11:13 32,979.53 33,017.28 32,979.53 33,017.28 2,998.2K
11:14 33,027.14 33,031.36 33,027.14 33,031.36 2,480.9K
11:15 33,038.29 33,044.20 33,024.49 33,024.49 4,308.3K
11:16 33,034.35 33,034.35 32,987.46 32,987.46 988.7K
11:17 32,975.92 32,983.97 32,972.15 32,983.97 4,008.9K
11:18 32,978.34 32,980.32 32,975.23 32,975.23 970.5K
11:19 32,975.23 32,983.12 32,963.24 32,963.24 182.2K
11:20 32,971.43 32,974.48 32,971.43 32,974.48 2,372.0K
11:21 32,983.78 32,991.66 32,977.87 32,991.66 248.1K
11:22 32,991.66 32,991.66 32,972.30 32,972.30 1,045.3K
11:23 32,960.48 32,991.44 32,960.48 32,985.78 11,309.0K
11:24 33,004.72 33,048.17 33,004.72 33,022.93 2,008.0K
11:25 33,024.90 33,024.90 33,019.87 33,022.68 3,786.1K
11:26 33,020.14 33,029.77 33,020.14 33,029.48 6,195.0K
11:27 33,029.48 33,041.62 33,024.40 33,027.22 1,500.1K
11:28 33,039.15 33,070.47 33,039.15 33,065.67 3,017.0K
11:29 33,069.06 33,069.06 33,053.82 33,063.98 2,070.0K
11:30 33,062.87 33,067.36 33,062.87 33,067.36 692.4K
11:31 33,076.12 33,097.36 33,076.12 33,097.36 2,013.7K
11:32 33,095.39 33,117.09 33,095.39 33,108.07 7,432.0K
11:33 33,113.99 33,115.10 33,100.61 33,100.61 3,886.0K
11:34 33,102.59 33,120.17 33,102.59 33,120.17 5,456.0K
11:35 33,108.36 33,116.24 33,108.36 33,113.69 9,712.2K
11:36 33,115.66 33,166.60 33,113.39 33,166.60 37,848.3K
11:37 33,165.40 33,165.40 33,157.52 33,162.65 5,472.1K
11:38 33,162.65 33,164.98 33,160.68 33,164.98 4,510.9K
11:39 33,163.01 33,163.55 33,159.89 33,163.55 9,840.5K
11:40 33,164.69 33,165.52 33,133.36 33,133.36 3,992.5K
11:41 33,137.31 33,139.57 33,137.31 33,139.57 5,611.8K
11:42 33,147.36 33,167.36 33,147.36 33,155.54 11,601.9K
11:43 33,153.26 33,167.36 33,153.26 33,167.36 5,611.4K
11:44 33,160.84 33,160.84 33,158.87 33,159.16 2,469.8K
11:45 33,179.15 33,189.90 33,174.14 33,174.14 10,178.7K
11:46 33,169.59 33,173.57 33,169.59 33,173.57 16,386.1K
11:47 33,181.45 33,181.45 33,171.60 33,171.60 2,427.0K
11:48 33,171.87 33,179.20 33,171.87 33,176.92 6,895.4K
11:49 33,163.12 33,186.97 33,163.12 33,182.74 28,766.0K
11:50 33,183.31 33,183.31 33,161.90 33,161.90 15,087.2K
11:51 33,161.90 33,167.44 33,151.90 33,151.90 12,261.1K
11:52 33,149.07 33,159.48 33,149.07 33,159.48 16,733.3K
11:53 33,153.28 33,169.05 33,153.28 33,169.05 18,120.9K
11:54 33,168.76 33,168.76 33,164.82 33,167.94 3,433.9K
11:55 33,167.94 33,167.94 33,146.79 33,148.76 7,437.6K
11:56 33,148.76 33,149.04 33,147.07 33,149.04 5,306.7K
11:57 33,149.04 33,149.04 33,131.12 33,131.12 3,606.3K
11:58 33,123.40 33,128.85 33,115.77 33,128.85 4,997.1K
11:59 33,127.74 33,155.42 33,125.86 33,147.54 25,434.7K
12:00 33,141.63 33,155.64 33,129.71 33,155.64 13,656.6K
12:01 33,161.55 33,161.55 33,155.21 33,155.21 5,712.0K
12:02 33,137.99 33,164.20 33,137.99 33,164.20 17,584.6K
12:03 33,172.09 33,183.66 33,166.17 33,183.66 2,274.9K
12:04 33,173.80 33,177.74 33,162.22 33,164.19 3,583.7K
12:05 33,158.86 33,162.80 33,130.36 33,138.53 4,783.8K
12:06 33,123.59 33,123.59 33,093.74 33,093.74 5,321.8K
12:07 33,094.85 33,101.90 33,082.72 33,082.72 2,311.5K
12:08 33,088.38 33,104.90 33,086.41 33,104.90 2,904.2K
12:09 33,110.81 33,112.78 33,102.93 33,102.93 4,520.4K
12:10 33,102.38 33,116.17 33,102.38 33,107.25 5,437.3K
12:11 33,105.28 33,105.55 33,095.70 33,095.70 2,939.4K
12:12 33,089.78 33,089.78 33,068.11 33,077.96 6,075.0K
12:13 33,078.86 33,088.71 33,078.86 33,088.71 1,848.5K
12:14 33,088.71 33,097.55 33,088.71 33,097.55 2,066.0K
12:15 33,104.12 33,104.12 33,066.68 33,095.41 5,106.2K
12:16 33,093.99 33,095.40 33,082.28 33,082.28 3,095.8K
12:17 33,092.13 33,092.13 33,075.28 33,075.28 4,047.5K
12:18 33,052.44 33,052.44 33,037.29 33,049.12 6,330.0K
12:19 33,064.88 33,084.59 33,064.88 33,082.62 6,067.4K
12:20 33,083.48 33,095.04 33,083.48 33,095.04 7,267.6K
12:21 33,124.60 33,150.51 33,124.60 33,150.51 29,678.3K
12:22 33,152.48 33,152.48 33,136.73 33,136.73 12,451.4K
12:23 33,136.73 33,142.09 33,136.73 33,142.09 3,513.3K
12:24 33,141.01 33,141.01 33,124.05 33,124.05 1,082.8K
12:25 33,124.05 33,124.05 33,104.35 33,106.32 3,189.4K
12:26 33,110.26 33,110.26 33,107.21 33,107.21 4,082.3K
12:27 33,108.00 33,129.34 33,108.00 33,121.36 3,501.7K
12:28 33,126.52 33,126.52 33,114.49 33,116.46 1,815.6K
12:29 33,110.27 33,110.27 33,087.45 33,087.45 9,418.5K
12:30 33,084.90 33,084.90 33,078.99 33,082.65 1,398.4K
12:31 33,082.36 33,086.01 33,080.10 33,086.01 2,411.0K
12:32 33,093.89 33,093.89 33,085.73 33,091.64 1,002.0K
12:33 33,081.79 33,088.29 33,081.52 33,088.29 1,374.5K
12:34 33,092.23 33,092.23 33,082.13 33,082.13 10,264.5K
12:35 33,077.83 33,079.28 33,075.74 33,076.29 6,237.0K
12:36 33,062.49 33,074.57 33,062.49 33,074.57 7,302.2K
12:37 33,078.29 33,087.31 33,078.29 33,081.14 3,917.5K
12:38 33,072.12 33,074.42 33,069.58 33,074.42 3,876.5K
12:39 33,074.42 33,076.12 33,064.56 33,072.18 1,826.4K
12:40 33,064.56 33,069.09 33,062.89 33,069.09 3,227.8K
12:41 33,069.09 33,073.03 33,065.14 33,071.06 1,769.1K
12:42 33,068.79 33,077.41 33,066.82 33,077.41 861.9K
12:43 33,084.46 33,084.46 33,054.90 33,054.90 2,533.8K
12:44 33,051.52 33,055.46 33,029.84 33,029.84 4,041.2K
12:45 33,035.05 33,042.93 33,035.05 33,042.93 1,251.1K
12:46 33,037.02 33,039.85 33,037.02 33,039.85 1,846.6K
12:47 33,043.79 33,043.79 33,040.68 33,040.68 1,766.7K
12:48 33,038.99 33,045.20 33,038.99 33,045.20 2,022.4K
12:49 33,045.20 33,045.20 33,045.20 33,045.20 2,459.8K
12:50 33,045.20 33,045.20 33,045.20 33,045.20 1,769.8K
12:51 33,048.89 33,048.89 33,046.92 33,046.92 1,270.4K
12:52 33,048.89 33,053.95 33,048.89 33,052.81 2,354.2K
12:53 33,052.81 33,064.64 33,052.81 33,061.51 1,764.8K
12:54 33,059.54 33,065.45 33,059.54 33,059.54 1,252.2K
12:55 33,039.83 33,057.57 33,039.83 33,051.65 1,901.1K
12:56 33,051.65 33,058.42 33,047.71 33,047.71 1,321.9K
12:57 33,054.48 33,060.39 33,036.74 33,041.29 3,224.1K
12:58 33,041.29 33,041.29 33,038.74 33,038.74 1,240.5K
12:59 33,038.74 33,053.02 33,036.95 33,053.02 2,751.5K
13:00 33,053.12 33,057.06 33,053.12 33,055.09 2,885.6K
13:01 33,057.06 33,062.45 33,057.06 33,062.45 1,233.6K
13:02 33,054.57 33,059.08 33,054.57 33,059.08 1,760.5K
13:03 33,059.93 33,059.93 33,052.05 33,052.05 1,554.2K
13:04 33,044.17 33,059.68 33,044.17 33,059.68 2,681.7K
13:05 33,059.68 33,060.25 33,059.68 33,060.25 2,118.7K
13:06 33,076.29 33,076.29 33,072.49 33,074.46 10,405.3K
13:07 33,072.49 33,087.12 33,069.39 33,087.12 1,241.7K
13:08 33,083.18 33,083.18 33,075.30 33,076.73 1,453.9K
13:09 33,072.79 33,072.79 33,047.39 33,047.39 1,374.5K
13:10 33,041.48 33,069.38 33,041.48 33,069.38 2,002.7K
13:11 33,071.35 33,071.35 33,057.56 33,063.47 3,739.6K
13:12 33,061.50 33,068.52 33,050.75 33,052.72 1,138.9K
13:13 33,054.69 33,056.66 33,048.47 33,048.47 1,555.0K
13:14 33,052.41 33,070.33 33,050.44 33,070.33 1,382.0K
13:15 33,058.84 33,061.93 33,058.84 33,061.93 1,230.1K
13:16 33,071.58 33,085.48 33,071.58 33,076.38 2,131.2K
13:17 33,082.29 33,084.27 33,080.32 33,084.27 4,351.6K
13:18 33,082.29 33,092.15 33,082.29 33,092.15 20,835.3K
13:19 33,111.86 33,111.86 33,100.03 33,109.60 11,726.9K
13:20 33,105.66 33,111.86 33,095.81 33,096.09 4,817.5K
13:21 33,111.86 33,124.67 33,107.91 33,124.67 6,362.6K
13:22 33,154.23 33,156.71 33,138.78 33,156.71 9,979.1K
13:23 33,159.83 33,159.83 33,154.74 33,155.60 1,722.1K
13:24 33,163.49 33,163.49 33,153.63 33,159.33 2,170.3K
13:25 33,164.13 33,164.13 33,142.98 33,142.98 2,733.7K
13:26 33,115.17 33,116.50 33,115.17 33,116.50 2,464.8K
13:27 33,114.79 33,122.67 33,114.79 33,122.67 6,306.6K
13:28 33,124.64 33,133.23 33,124.64 33,133.23 2,845.1K
13:29 33,133.23 33,133.23 33,130.40 33,131.26 3,601.8K
13:30 33,131.26 33,131.26 33,103.65 33,103.65 4,521.8K
13:31 33,113.50 33,113.50 33,111.53 33,111.53 2,019.1K
13:32 33,052.41 33,052.41 32,981.45 32,981.45 34,610.0K
13:33 33,009.19 33,029.51 33,009.19 33,029.51 3,797.8K
13:34 33,043.30 33,047.34 33,037.49 33,042.55 6,852.3K
13:35 32,993.69 32,993.69 32,949.15 32,949.15 8,026.0K
13:36 32,952.53 32,952.53 32,941.54 32,947.47 4,561.5K
13:37 32,936.44 32,936.44 32,922.65 32,928.79 5,707.4K
13:38 32,927.36 32,953.57 32,927.36 32,941.11 2,812.2K
13:39 32,964.76 32,964.76 32,935.63 32,935.63 6,411.0K
13:40 32,953.36 32,985.75 32,953.36 32,982.92 6,450.1K
13:41 32,977.01 32,977.29 32,960.93 32,960.93 3,686.4K
13:42 32,964.88 32,989.18 32,964.88 32,989.18 4,083.8K
13:43 32,987.76 32,987.76 32,950.54 32,950.54 4,080.4K
13:44 32,957.64 32,967.44 32,950.55 32,967.44 1,321.7K
13:45 32,973.66 32,988.08 32,973.66 32,975.93 4,536.2K
13:46 32,973.96 32,973.96 32,944.92 32,952.85 2,512.4K
13:47 32,960.73 33,015.70 32,960.73 33,015.70 3,156.1K
13:48 33,017.10 33,017.10 33,013.73 33,013.73 1,799.0K
13:49 33,011.76 33,011.76 32,981.89 32,981.89 1,099.2K
13:50 32,972.03 32,992.29 32,972.03 32,992.29 1,524.9K
13:51 32,984.41 32,992.29 32,973.10 32,973.35 2,485.1K
13:52 32,963.50 32,965.47 32,963.50 32,964.04 1,159.0K
13:53 32,947.98 32,949.95 32,947.98 32,949.95 2,994.4K
13:54 32,976.19 32,980.13 32,936.22 32,936.22 1,169.2K
13:55 32,938.19 32,939.05 32,929.22 32,929.22 1,161.1K
13:56 32,956.29 32,960.23 32,954.32 32,956.82 2,350.4K
13:57 32,946.97 32,946.97 32,889.65 32,889.65 2,825.8K
13:58 32,871.91 32,871.91 32,852.37 32,864.20 4,603.7K
13:59 32,870.65 32,870.65 32,837.89 32,837.89 4,246.5K
14:00 32,837.89 32,855.17 32,824.92 32,855.17 3,338.2K
14:01 32,855.46 32,855.46 32,854.03 32,854.03 2,449.5K
14:02 32,863.89 32,863.89 32,839.35 32,839.35 2,722.3K
14:03 32,841.05 32,841.05 32,835.04 32,835.04 1,786.0K
14:04 32,825.70 32,870.40 32,825.70 32,870.40 3,728.7K
14:05 32,845.25 32,851.10 32,829.42 32,845.99 2,478.4K
14:06 32,862.90 32,877.16 32,838.80 32,858.02 2,835.0K
14:07 32,862.57 32,862.57 32,841.63 32,841.63 1,248.1K
14:08 32,875.12 32,876.81 32,872.87 32,872.87 2,556.3K
14:09 32,843.59 32,862.72 32,843.59 32,860.75 6,014.7K
14:10 32,858.78 32,869.36 32,858.78 32,869.36 1,241.9K
14:11 32,871.33 32,873.31 32,861.89 32,861.89 2,021.6K
14:12 32,865.83 32,865.83 32,863.86 32,863.86 2,079.7K
14:13 32,840.77 32,848.66 32,840.77 32,848.66 1,059.1K
14:14 32,872.55 32,884.32 32,872.55 32,882.85 2,591.7K
14:15 32,894.68 32,915.86 32,894.68 32,915.86 2,167.8K
14:16 32,915.86 32,915.86 32,888.65 32,888.65 1,415.4K
14:17 32,896.53 32,909.66 32,896.53 32,907.69 892.6K
14:18 32,907.69 32,907.69 32,874.26 32,874.26 1,439.0K
14:19 32,849.38 32,880.93 32,849.38 32,879.82 8,214.3K
14:20 32,888.01 32,898.45 32,888.01 32,888.59 1,276.8K
14:21 32,901.49 32,907.40 32,901.49 32,902.60 3,082.4K
14:22 32,903.47 32,913.68 32,903.47 32,909.74 1,759.4K
14:23 32,921.31 32,924.42 32,889.82 32,912.33 2,632.7K
14:24 32,936.71 32,943.76 32,936.71 32,938.01 1,388.5K
14:25 32,938.01 32,938.01 32,921.99 32,921.99 1,254.9K
14:26 32,927.90 32,935.78 32,927.90 32,929.87 1,603.5K
14:27 32,927.90 32,932.97 32,925.09 32,925.09 1,567.4K
14:28 32,925.09 32,936.08 32,925.09 32,936.08 1,168.9K
14:29 32,936.08 32,936.08 32,928.20 32,928.20 1,461.6K
14:30 32,940.02 32,940.60 32,938.63 32,938.63 1,390.1K
14:31 32,924.84 32,926.81 32,909.97 32,909.97 3,118.0K
14:32 32,917.85 32,919.82 32,898.14 32,898.14 2,846.1K
14:33 32,904.06 32,906.03 32,904.06 32,906.03 1,437.4K
14:34 32,906.03 32,907.21 32,903.77 32,907.21 1,968.6K
14:35 32,905.24 32,905.24 32,901.30 32,901.54 2,068.8K
14:36 32,883.19 32,883.19 32,875.86 32,875.86 1,255.3K
14:37 32,873.89 32,902.10 32,873.89 32,896.69 1,934.6K
14:38 32,896.69 32,896.69 32,859.88 32,859.88 1,774.2K
14:39 32,859.31 32,859.31 32,852.25 32,852.25 1,041.8K
14:40 32,879.58 32,879.58 32,850.54 32,860.39 1,563.5K
14:41 32,860.39 32,860.39 32,858.42 32,858.42 1,238.1K
14:42 32,856.45 32,875.45 32,856.45 32,875.45 1,028.3K
14:43 32,875.45 32,915.95 32,875.45 32,915.95 4,351.8K
14:44 32,894.88 32,938.05 32,894.88 32,938.05 1,880.8K
14:45 32,966.26 32,970.20 32,957.32 32,959.29 1,053.1K
14:46 32,961.26 32,967.53 32,961.26 32,967.53 1,186.8K
14:47 32,967.53 32,967.53 32,936.30 32,936.30 7,950.1K
14:48 32,936.30 32,940.24 32,933.75 32,933.75 1,089.1K
14:49 32,925.87 32,934.04 32,925.87 32,932.06 852.3K
14:50 32,923.58 32,931.21 32,923.58 32,931.21 1,008.4K
14:51 32,933.18 32,955.19 32,933.18 32,955.19 1,897.1K
14:52 32,955.19 32,957.96 32,955.19 32,957.96 1,421.0K
14:53 32,955.99 32,959.93 32,950.07 32,954.01 1,266.3K
14:54 32,959.93 32,959.93 32,944.16 32,959.93 1,697.7K
14:55 32,959.93 32,961.90 32,952.04 32,961.90 1,006.5K
14:56 32,960.78 32,962.75 32,960.78 32,960.78 974.5K
14:57 32,960.78 32,960.78 32,940.21 32,940.21 1,073.9K
14:58 32,936.27 32,955.98 32,936.27 32,955.98 1,024.6K
14:59 32,955.98 32,955.98 32,933.13 32,933.13 1,126.6K
15:00 32,932.52 32,932.52 32,910.66 32,910.66 938.8K
15:01 32,920.26 32,920.26 32,907.58 32,911.53 1,474.6K
15:02 32,919.41 32,940.86 32,911.53 32,940.86 3,189.3K
15:03 32,940.86 32,945.94 32,940.86 32,944.53 1,212.4K
15:04 32,944.53 32,946.50 32,923.91 32,923.91 1,033.7K
15:05 32,925.32 32,929.27 32,925.32 32,929.27 8,550.8K
15:06 32,940.26 32,949.28 32,940.26 32,949.28 4,218.2K
15:07 32,947.31 32,949.28 32,941.40 32,946.45 8,293.2K
15:08 32,952.36 32,961.94 32,940.26 32,940.26 23,722.4K
15:09 32,940.26 32,940.26 32,940.26 32,940.26 2,368.0K
15:10 32,942.23 32,942.23 32,940.26 32,940.26 2,221.0K
15:11 32,938.29 32,938.29 32,936.32 32,936.32 1,438.7K
15:12 32,926.46 32,938.29 32,926.46 32,938.29 1,069.6K
15:13 32,936.32 32,938.29 32,932.38 32,932.38 1,117.1K
15:14 32,932.38 32,961.17 32,925.32 32,961.17 1,270.4K
15:15 32,956.63 32,959.20 32,956.63 32,957.23 1,197.2K
15:16 32,959.77 32,969.92 32,959.77 32,969.92 823.6K
15:17 32,935.32 32,935.32 32,915.61 32,919.65 2,794.3K
15:18 32,926.42 32,928.39 32,926.42 32,928.39 1,556.5K
15:19 32,930.36 32,930.36 32,914.29 32,916.26 2,070.0K
15:20 32,916.26 32,937.42 32,916.26 32,937.42 1,093.7K
15:21 32,946.00 32,947.72 32,943.78 32,945.75 2,369.3K
15:22 32,952.58 32,952.58 32,952.58 32,952.58 1,015.6K
15:23 32,952.58 32,978.69 32,952.58 32,964.29 4,168.5K
15:24 32,976.12 32,978.09 32,976.12 32,978.09 1,579.9K
15:25 32,984.00 32,984.00 32,984.00 32,984.00 808.7K
15:26 32,984.00 32,984.00 32,943.31 32,943.31 1,194.6K
15:27 32,943.31 32,943.31 32,934.57 32,934.57 1,420.2K
15:28 32,934.57 32,934.57 32,930.27 32,930.27 2,769.0K
15:29 32,930.27 32,932.24 32,930.27 32,932.24 1,012.2K
15:30 32,969.53 32,969.78 32,967.81 32,967.81 1,096.3K
15:31 32,973.72 32,975.69 32,969.78 32,975.69 1,232.1K
15:32 32,976.26 32,978.23 32,974.29 32,978.23 954.5K
15:33 32,972.32 32,978.23 32,972.32 32,975.40 1,547.9K
15:34 32,981.41 32,983.38 32,977.47 32,983.38 1,162.1K
15:35 32,983.38 32,983.38 32,981.41 32,983.38 1,143.4K
15:36 32,983.67 32,983.67 32,976.64 32,976.64 1,095.0K
15:37 32,986.49 32,992.67 32,986.49 32,992.67 899.3K
15:38 32,991.82 32,991.82 32,975.14 32,975.14 3,083.2K
15:39 32,989.24 32,989.24 32,988.96 32,989.24 2,634.0K
15:40 32,989.24 32,989.24 32,985.02 32,988.96 3,015.8K
15:41 32,988.96 32,988.96 32,985.02 32,988.96 1,568.7K
15:42 32,988.96 32,988.96 32,967.80 32,967.80 1,296.4K
15:43 32,981.91 32,981.91 32,980.22 32,980.22 1,223.0K
15:44 32,982.19 32,982.19 32,972.51 32,972.51 1,092.8K
15:45 32,970.54 32,970.54 32,962.37 32,964.60 1,245.4K
15:46 32,958.68 32,964.60 32,958.68 32,958.68 1,025.8K
15:47 32,960.66 32,964.60 32,960.66 32,962.91 995.2K
15:48 32,962.91 32,962.91 32,962.63 32,962.63 1,228.4K
15:49 32,962.63 32,964.88 32,962.63 32,964.88 913.0K
15:50 32,936.39 32,936.39 32,917.93 32,917.93 1,499.2K
15:51 32,913.70 32,913.70 32,911.73 32,913.70 1,241.4K
15:52 32,913.70 32,914.27 32,883.52 32,883.52 1,245.2K
15:53 32,876.20 32,880.14 32,874.23 32,874.23 1,063.5K
15:54 32,884.08 32,888.03 32,884.08 32,888.03 1,132.9K
15:55 32,882.11 32,888.03 32,878.17 32,886.05 3,322.1K
15:56 32,888.03 32,907.21 32,888.03 32,907.21 1,722.4K
15:57 32,919.04 32,919.04 32,891.26 32,899.14 6,853.8K
15:58 32,899.14 32,899.14 32,865.64 32,865.64 2,543.3K
15:59 32,877.46 32,899.14 32,873.52 32,899.14 1,034.8K
16:00 32,923.22 32,923.22 32,905.48 32,905.48 1,657.0K
16:01 32,909.42 32,909.42 32,886.79 32,890.73 1,191.3K
16:02 32,902.27 32,902.27 32,899.72 32,899.72 1,362.7K
16:03 32,907.60 32,907.60 32,903.66 32,903.66 907.0K
16:04 32,903.66 32,903.66 32,893.12 32,893.12 1,114.2K
16:05 32,889.18 32,897.06 32,889.18 32,896.50 1,751.5K
16:06 32,888.61 32,896.50 32,880.73 32,880.73 1,266.7K
16:07 32,888.61 32,894.53 32,861.54 32,861.54 1,068.7K
16:08 32,861.54 32,861.54 32,847.11 32,847.11 1,967.4K
16:09 32,854.99 32,861.04 32,839.03 32,861.04 4,053.9K
16:10 32,844.82 32,848.77 32,832.39 32,832.39 2,656.9K
16:11 32,832.39 32,832.39 32,807.12 32,811.06 4,885.2K
16:12 32,818.11 32,828.31 32,818.11 32,828.31 1,578.7K
16:13 32,836.96 32,851.66 32,834.99 32,846.57 1,226.8K
16:14 32,845.50 32,845.50 32,838.45 32,838.45 1,827.1K
16:15 32,834.50 32,838.45 32,832.53 32,837.59 979.1K
16:16 32,835.62 32,861.23 32,835.62 32,861.23 1,553.1K
16:17 32,859.26 32,861.23 32,859.26 32,861.23 989.4K
16:18 32,861.23 32,861.23 32,848.22 32,850.19 1,545.6K
16:19 32,850.19 32,852.16 32,850.19 32,852.16 1,389.4K
16:20 32,852.16 32,853.24 32,852.16 32,853.24 1,594.6K
16:21 32,851.26 32,853.02 32,851.26 32,853.02 1,289.2K
16:22 32,853.02 32,853.02 32,842.31 32,842.31 4,233.5K
16:23 32,842.31 32,843.92 32,829.81 32,829.81 1,004.1K
16:24 32,827.23 32,827.23 32,803.29 32,805.26 1,499.8K
16:25 32,812.03 32,848.32 32,812.03 32,848.32 1,034.0K
16:26 32,848.32 32,852.26 32,848.32 32,851.66 1,181.9K
16:27 32,845.75 32,849.69 32,838.52 32,838.52 1,772.2K
16:28 32,828.84 32,828.84 32,761.62 32,767.53 2,567.2K
16:29 32,761.62 32,776.00 32,752.82 32,752.82 3,047.5K
16:30 32,740.95 32,742.06 32,737.16 32,741.10 3,788.3K
16:31 32,641.79 32,729.64 32,641.79 32,715.53 5,118.1K
16:32 32,717.51 32,739.08 32,713.08 32,739.08 6,076.8K
16:33 32,731.71 32,763.51 32,731.71 32,763.51 3,324.5K
16:34 32,732.92 32,732.92 32,695.13 32,695.13 6,882.5K
16:35 32,695.13 32,698.64 32,683.02 32,694.69 3,807.9K
16:36 32,692.98 32,692.98 32,665.93 32,665.93 8,498.4K
16:37 32,663.96 32,663.96 32,649.24 32,649.24 4,752.2K
16:38 32,663.34 32,675.37 32,663.34 32,675.37 3,984.4K
16:39 32,651.92 32,651.92 32,615.33 32,617.73 12,253.4K
16:40 32,619.70 32,638.05 32,619.70 32,638.05 3,872.4K
16:41 32,638.05 32,702.88 32,638.05 32,702.88 6,877.9K
16:42 32,714.70 32,714.70 32,686.36 32,697.54 1,822.8K
16:43 32,720.48 32,726.49 32,710.64 32,710.64 3,071.4K
16:44 32,705.49 32,705.49 32,687.76 32,697.61 4,276.3K
16:45 32,691.70 32,691.70 32,683.20 32,683.20 1,490.0K
16:46 32,673.34 32,689.11 32,673.34 32,689.11 1,136.0K
16:47 32,672.81 32,673.12 32,671.15 32,671.15 5,603.0K
16:48 32,672.82 32,672.82 32,671.68 32,671.68 1,245.6K
16:49 32,679.56 32,697.48 32,673.11 32,697.48 3,520.9K
16:50 32,706.08 32,710.63 32,685.01 32,685.01 1,970.7K
16:51 32,700.78 32,710.83 32,700.78 32,710.83 1,295.5K
16:52 32,700.98 32,700.98 32,689.98 32,689.98 1,321.9K
16:53 32,691.95 32,691.95 32,686.04 32,686.04 1,305.4K
16:54 32,682.10 32,682.10 32,636.77 32,654.51 19,807.4K
16:55 32,705.75 32,705.75 32,691.95 32,700.17 17,097.2K
16:56 32,696.23 32,708.05 32,686.38 32,708.05 1,962.7K
16:57 32,715.94 32,715.94 32,666.77 32,674.65 3,027.2K
16:58 32,686.80 32,686.80 32,667.09 32,667.09 2,349.0K
16:59 32,673.01 32,716.80 32,673.01 32,714.83 989.0K
17:00 32,696.78 32,696.78 32,678.84 32,678.84 4,161.0K
17:01 32,681.92 32,689.81 32,679.95 32,680.78 1,660.1K
17:02 32,674.87 32,688.67 32,674.87 32,685.58 903.4K
17:03 32,681.64 32,693.47 32,681.64 32,692.00 1,048.3K
17:04 32,689.19 32,689.49 32,679.08 32,679.08 1,050.4K
17:05 32,694.84 32,711.09 32,692.77 32,711.09 3,663.1K
17:06 32,704.87 32,704.87 32,691.07 32,703.75 1,972.2K
17:07 32,691.65 32,697.57 32,691.65 32,695.60 975.5K
17:08 32,702.91 32,727.32 32,702.91 32,727.32 1,687.0K
17:09 32,734.05 32,755.53 32,733.23 32,753.26 1,364.1K
17:10 32,756.09 32,756.09 32,743.12 32,743.12 1,644.8K
17:11 32,754.95 32,765.91 32,754.95 32,765.91 2,171.6K
17:12 32,773.79 32,793.34 32,773.79 32,793.34 7,570.9K
17:13 32,793.06 32,793.06 32,775.48 32,791.24 7,959.8K
17:14 32,795.18 32,797.15 32,795.18 32,797.15 726.1K
17:15 32,790.42 32,860.86 32,790.42 32,860.86 40,627.8K
17:16 32,825.38 32,860.75 32,825.38 32,860.75 6,560.7K
17:17 32,846.95 32,867.18 32,846.95 32,847.47 11,240.3K
17:18 32,825.23 32,825.23 32,785.81 32,792.93 6,722.9K
17:19 32,773.23 32,810.92 32,773.23 32,810.92 3,123.6K
17:20 32,802.94 32,848.57 32,802.94 32,848.57 1,599.9K
17:21 32,847.71 32,850.77 32,844.57 32,844.57 1,965.6K
17:22 32,856.40 32,856.40 32,840.63 32,853.60 1,072.9K
17:23 32,853.60 32,863.45 32,853.60 32,863.45 890.8K
17:24 32,880.64 32,884.58 32,878.31 32,884.58 1,650.8K
17:25 32,886.20 32,886.20 32,878.31 32,880.29 1,829.4K
17:26 32,866.49 32,866.49 32,856.64 32,856.64 1,836.4K
17:27 32,854.06 32,858.90 32,852.99 32,852.99 1,023.5K
17:28 32,856.93 32,856.93 32,846.49 32,846.49 1,315.9K
17:29 32,846.49 32,849.27 32,816.88 32,849.27 3,517.8K
17:30 32,849.27 32,849.27 32,845.33 32,849.27 1,131.1K
17:31 32,849.27 32,849.27 32,849.27 32,849.27 1,265.5K
17:32 32,847.30 32,847.30 32,839.42 32,841.39 825.0K
17:33 32,849.27 32,865.89 32,849.27 32,855.43 1,591.5K
17:34 32,865.29 32,865.29 32,843.61 32,844.44 1,342.4K
17:35 32,852.32 32,858.23 32,850.35 32,858.23 1,365.3K
17:36 32,846.41 32,846.41 32,828.67 32,832.62 1,906.4K
17:37 32,820.79 32,852.32 32,820.79 32,852.32 1,930.8K
17:38 32,838.22 32,838.22 32,817.86 32,819.83 2,092.0K
17:39 32,815.89 32,844.13 32,815.89 32,844.13 1,215.8K
17:40 32,843.27 32,844.74 32,839.33 32,844.74 1,105.7K
17:41 32,844.74 32,846.71 32,844.74 32,846.71 3,100.2K
17:42 32,850.65 32,856.56 32,843.00 32,843.00 2,224.4K
17:43 32,845.81 32,850.35 32,845.81 32,850.35 1,018.9K
17:44 32,850.35 32,857.40 32,850.35 32,855.43 1,584.5K
17:45 32,855.43 32,856.55 32,854.58 32,856.55 1,255.1K
17:46 32,852.60 32,852.86 32,839.06 32,852.86 1,697.0K
17:47 32,850.89 32,855.43 32,850.89 32,853.46 4,490.0K
17:48 32,845.05 32,852.78 32,839.13 32,852.78 1,817.9K
17:49 32,857.08 32,862.99 32,846.25 32,858.07 1,613.1K
17:50 32,866.68 32,882.99 32,866.68 32,882.99 734.6K
17:51 32,882.99 32,882.99 32,859.03 32,859.03 3,107.7K
17:52 32,872.83 32,874.80 32,872.83 32,874.80 865.5K
17:53 32,855.09 32,907.62 32,855.09 32,894.65 1,736.4K
17:54 32,905.97 32,907.07 32,897.21 32,907.07 1,519.1K
17:55 32,899.18 32,899.18 32,891.30 32,893.27 1,633.9K
17:56 32,885.39 32,890.47 32,879.48 32,890.47 1,132.9K
17:57 32,876.68 32,876.68 32,860.91 32,863.71 4,781.5K
17:58 32,842.03 32,869.62 32,842.03 32,869.62 2,887.5K
17:59 32,876.93 32,876.93 32,863.43 32,863.43 1,038.0K
18:00 32,865.40 32,865.40 32,847.66 32,847.66 1,329.4K
18:01 32,869.34 32,873.28 32,867.37 32,869.34 1,157.7K
18:02 32,873.28 32,887.08 32,855.55 32,855.55 4,390.7K
18:03 32,841.75 32,857.52 32,841.75 32,857.52 2,387.8K
18:04 32,849.63 32,852.17 32,847.37 32,847.37 1,226.4K
18:05 32,845.40 32,858.35 32,830.46 32,848.49 1,336.1K
18:06 32,840.61 32,853.10 32,837.33 32,853.10 1,139.0K
18:07 32,841.27 32,847.79 32,837.33 32,847.79 3,624.2K
18:08 32,853.70 32,853.70 32,849.76 32,849.76 903.4K
18:09 32,867.85 32,867.85 32,815.77 32,815.77 1,459.3K
18:10 32,821.08 32,841.69 32,821.08 32,833.81 1,139.1K
18:11 32,821.99 32,839.72 32,821.99 32,837.75 1,892.0K
18:12 32,831.84 32,837.75 32,831.84 32,834.89 1,188.3K
18:13 32,830.09 32,837.41 32,830.09 32,837.41 1,222.8K
18:14 32,837.41 32,852.91 32,837.41 32,852.91 1,177.7K
18:15 32,852.91 32,855.99 32,852.05 32,855.99 1,179.3K
18:16 32,852.05 32,862.23 32,852.05 32,862.23 1,103.3K
18:17 32,862.23 32,864.81 32,854.00 32,864.81 911.1K
18:18 32,886.49 32,886.49 32,875.77 32,879.11 1,549.7K
18:19 32,862.07 32,863.54 32,849.74 32,849.74 1,530.4K
18:20 32,858.76 32,863.25 32,851.42 32,851.42 755.5K
18:21 32,854.86 32,854.86 32,852.03 32,852.03 892.9K
18:22 32,850.06 32,880.18 32,850.06 32,880.18 586.9K
18:23 32,880.18 32,880.18 32,866.38 32,866.38 644.7K
18:24 32,870.32 32,870.32 32,870.32 32,870.32 273.5K
18:25 32,870.32 32,870.32 32,847.37 32,847.37 557.7K
18:26 32,840.32 32,864.78 32,838.25 32,864.78 406.8K
18:27 32,860.84 32,885.11 32,860.84 32,876.09 503.0K
18:28 32,878.06 32,889.19 32,878.06 32,889.19 262.6K
18:29 32,889.19 32,919.28 32,889.19 32,919.28 1,016.1K
18:30 32,921.25 32,921.25 32,921.25 32,921.25 432.0K
18:31 32,921.25 32,925.49 32,921.25 32,921.55 481.9K
18:32 32,890.48 32,912.20 32,890.48 32,912.20 2,479.3K
18:33 32,912.20 32,912.20 32,904.32 32,909.14 526.9K
18:34 32,905.38 32,905.38 32,878.53 32,883.08 669.8K
18:35 32,879.13 32,921.05 32,879.13 32,921.05 2,809.7K
18:36 32,925.84 32,939.59 32,915.39 32,939.59 910.6K
18:37 32,941.91 32,941.91 32,911.79 32,911.79 70.1K
18:38 32,911.79 32,962.34 32,911.79 32,962.34 2,743.2K
18:39 32,967.04 32,978.14 32,952.70 32,978.14 1,249.0K
18:40 32,976.17 32,976.17 32,976.17 32,976.17 34.2K
18:51 32,971.16 32,971.16 32,971.16 32,971.16 1,273.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし