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 33,274.83 33,274.83 33,274.83 33,274.83 6.9K
09:51 33,274.83 33,276.80 33,274.83 33,276.80 212.9K
09:52 33,270.89 33,282.71 33,270.89 33,282.71 405.7K
09:53 33,282.71 33,282.71 33,282.71 33,282.71 0.0K
09:54 33,270.89 33,270.89 33,268.92 33,268.92 109.9K
09:55 33,280.74 33,280.74 33,268.92 33,268.92 659.8K
09:56 33,259.06 33,259.06 33,259.06 33,259.06 82.4K
09:57 33,259.06 33,266.94 33,259.06 33,266.94 54.9K
09:58 33,266.94 33,280.74 33,266.94 33,280.74 20.6K
09:59 33,280.74 33,282.71 33,278.77 33,278.77 302.6K
10:00 33,278.77 33,278.77 33,086.89 33,090.12 916.0K
10:01 33,082.23 33,082.23 33,027.35 33,027.35 2,415.3K
10:02 33,032.14 33,032.14 33,009.27 33,013.85 481.1K
10:03 33,004.82 33,029.54 33,004.82 33,007.64 2,411.6K
10:04 33,007.64 33,103.30 33,007.64 33,103.30 1,840.7K
10:05 33,102.48 33,102.48 33,036.59 33,039.16 201.6K
10:06 33,039.16 33,047.06 33,039.16 33,046.36 552.0K
10:07 33,070.63 33,074.85 33,070.63 33,074.85 117.9K
10:08 33,069.70 33,091.42 33,067.73 33,090.31 163.6K
10:09 33,087.22 33,087.22 33,083.81 33,085.78 391.1K
10:10 33,084.39 33,088.33 33,084.39 33,088.33 81.1K
10:11 33,078.02 33,078.02 33,078.02 33,078.02 3.9K
10:12 33,072.38 33,076.32 33,072.38 33,076.32 175.7K
10:13 33,076.32 33,076.32 33,059.17 33,059.17 566.2K
10:14 33,050.62 33,057.10 33,050.62 33,051.18 993.7K
10:15 33,046.89 33,069.69 33,046.89 33,069.69 754.2K
10:16 33,068.28 33,076.26 33,068.28 33,076.26 228.5K
10:17 33,082.45 33,148.07 33,082.45 33,148.07 1,925.7K
10:18 33,144.13 33,145.92 33,141.97 33,145.92 90.8K
10:19 33,145.92 33,155.59 33,145.92 33,155.59 194.4K
10:20 33,117.53 33,127.38 33,117.53 33,123.44 159.5K
10:21 33,137.54 33,148.54 33,137.54 33,146.57 177.5K
10:22 33,146.57 33,148.54 33,146.57 33,147.69 8.1K
10:23 33,146.61 33,147.18 33,143.24 33,147.18 156.6K
10:24 33,147.18 33,147.18 33,147.18 33,147.18 329.8K
10:25 33,145.21 33,147.18 33,141.27 33,147.18 35.3K
10:26 33,146.90 33,146.90 33,124.32 33,124.32 346.7K
10:27 33,122.96 33,150.63 33,122.96 33,150.63 126.1K
10:28 33,150.63 33,150.63 33,146.69 33,146.69 49.6K
10:29 33,146.69 33,147.82 33,126.67 33,131.17 224.1K
10:30 33,131.17 33,150.37 33,131.17 33,150.37 316.2K
10:31 33,150.37 33,158.01 33,150.37 33,154.07 245.1K
10:32 33,153.78 33,163.92 33,143.88 33,143.88 731.5K
10:33 33,146.99 33,157.98 33,146.99 33,157.98 551.0K
10:34 33,181.11 33,181.11 33,154.34 33,156.32 1,735.2K
10:35 33,171.57 33,184.79 33,163.63 33,163.63 798.7K
10:36 33,159.69 33,163.91 33,150.38 33,150.38 1,069.6K
10:37 33,156.05 33,176.46 33,156.05 33,176.46 307.3K
10:38 33,168.73 33,168.73 33,147.58 33,147.58 41.0K
10:39 33,149.55 33,154.80 33,147.58 33,154.80 42.0K
10:40 33,149.14 33,155.05 33,139.05 33,139.05 270.0K
10:41 33,135.68 33,135.68 33,130.03 33,132.01 139.7K
10:42 33,135.95 33,135.95 33,133.98 33,133.98 157.8K
10:43 33,126.09 33,133.98 33,126.09 33,129.77 82.5K
10:44 33,126.09 33,133.41 33,126.09 33,133.41 123.0K
10:45 33,133.41 33,133.41 33,133.41 33,133.41 96.1K
10:46 33,133.41 33,136.84 33,133.41 33,136.84 29.6K
10:47 33,136.84 33,136.84 33,126.12 33,126.12 65.4K
10:48 33,126.12 33,126.12 33,117.94 33,117.94 39.1K
10:49 33,060.41 33,060.41 33,031.90 33,031.90 3,869.6K
10:50 33,033.01 33,033.01 32,989.03 32,991.28 2,111.4K
10:51 33,005.89 33,005.89 32,984.73 32,984.73 646.9K
10:52 32,994.90 33,005.07 32,992.92 33,005.07 405.0K
10:53 32,998.01 33,006.20 32,977.99 32,977.99 163.1K
10:54 33,004.56 33,004.56 32,948.96 32,948.96 2,544.3K
10:55 32,950.93 32,969.25 32,950.93 32,959.28 643.2K
10:56 32,957.30 32,964.92 32,956.45 32,962.95 841.5K
10:57 32,962.95 32,975.64 32,952.30 32,952.30 1,362.0K
10:58 32,962.15 32,969.79 32,953.69 32,969.79 248.9K
10:59 32,975.70 32,975.70 32,959.60 32,959.60 1,530.2K
11:00 32,957.63 32,957.63 32,950.57 32,957.63 302.8K
11:01 32,951.71 32,951.71 32,951.71 32,951.71 168.2K
11:02 32,957.63 32,969.75 32,953.40 32,953.40 116.8K
11:03 32,953.40 32,955.37 32,945.52 32,955.37 6,884.1K
11:04 32,957.34 32,974.25 32,957.34 32,974.25 106.9K
11:05 32,991.99 33,005.78 32,984.62 32,984.62 2,123.4K
11:06 32,970.82 32,990.28 32,970.82 32,990.28 303.1K
11:07 32,979.21 32,979.21 32,963.14 32,965.11 164.4K
11:08 32,965.11 32,965.11 32,946.23 32,946.23 34.2K
11:09 32,944.26 32,944.26 32,916.73 32,929.70 315.8K
11:10 32,936.92 32,938.64 32,934.70 32,934.70 212.2K
11:11 32,934.70 32,935.83 32,915.65 32,915.65 55.8K
11:12 32,915.65 32,915.65 32,901.48 32,901.48 279.2K
11:13 32,905.42 32,907.39 32,901.77 32,901.77 213.7K
11:14 32,896.87 32,898.27 32,894.90 32,898.27 369.2K
11:15 32,898.27 32,906.70 32,891.50 32,906.70 315.9K
11:16 32,904.73 32,905.86 32,898.24 32,898.24 140.0K
11:17 32,900.53 32,900.53 32,886.73 32,886.73 1,549.5K
11:18 32,894.61 32,901.67 32,882.79 32,901.67 786.2K
11:19 32,886.73 32,893.43 32,871.20 32,893.43 810.5K
11:20 32,901.32 32,902.18 32,896.36 32,896.36 555.6K
11:21 32,897.20 32,910.16 32,897.20 32,910.16 229.4K
11:22 32,890.15 32,890.15 32,858.83 32,863.34 811.2K
11:23 32,865.85 32,871.97 32,858.80 32,871.97 1,015.3K
11:24 32,871.97 32,871.97 32,870.26 32,871.68 543.7K
11:25 32,871.68 32,871.68 32,815.04 32,815.04 1,663.5K
11:26 32,818.98 32,818.98 32,809.96 32,811.93 388.6K
11:27 32,811.93 32,817.84 32,805.59 32,805.59 824.3K
11:28 32,805.31 32,838.46 32,805.31 32,838.46 1,041.0K
11:29 32,838.46 32,838.46 32,836.49 32,836.49 782.6K
11:30 32,834.50 32,834.50 32,820.10 32,829.97 512.3K
11:31 32,818.15 32,828.28 32,818.15 32,826.30 442.4K
11:32 32,826.30 32,828.28 32,826.30 32,828.28 20.8K
11:33 32,828.28 32,855.89 32,828.28 32,853.92 224.0K
11:34 32,845.62 32,845.62 32,836.63 32,836.63 1,775.3K
11:35 32,836.63 32,836.63 32,828.74 32,835.36 843.0K
11:36 32,842.99 32,842.99 32,821.72 32,821.72 1,059.7K
11:37 32,793.75 32,798.55 32,793.75 32,798.55 293.3K
11:38 32,798.55 32,798.55 32,774.01 32,793.47 969.5K
11:39 32,797.41 32,802.75 32,780.19 32,802.75 661.4K
11:40 32,800.78 32,806.70 32,800.78 32,803.57 1,727.3K
11:41 32,784.10 32,784.10 32,784.10 32,784.10 231.6K
11:42 32,784.10 32,806.12 32,784.10 32,801.42 65.1K
11:43 32,801.42 32,801.42 32,797.20 32,797.20 28.1K
11:44 32,795.23 32,801.14 32,779.99 32,779.99 153.2K
11:45 32,781.96 32,803.40 32,781.96 32,803.40 467.5K
11:46 32,804.30 32,804.30 32,796.41 32,802.33 653.1K
11:47 32,802.33 32,802.33 32,798.10 32,798.10 82.2K
11:48 32,798.96 32,810.78 32,798.96 32,810.78 543.3K
11:49 32,810.78 32,814.73 32,810.78 32,812.46 666.2K
11:50 32,829.79 32,829.79 32,821.91 32,821.91 1,652.9K
11:51 32,821.91 32,821.91 32,817.97 32,821.91 1,196.2K
11:52 32,821.91 32,821.91 32,817.97 32,817.97 293.9K
11:53 32,821.91 32,828.96 32,821.91 32,828.96 340.3K
11:54 32,828.96 32,828.96 32,808.94 32,824.30 586.9K
11:55 32,824.30 32,833.32 32,824.30 32,833.32 1,643.3K
11:56 32,833.32 32,835.29 32,833.32 32,833.32 85.1K
11:57 32,835.29 32,835.29 32,833.32 32,833.32 513.6K
11:58 32,833.32 32,833.32 32,829.65 32,829.65 35.4K
11:59 32,835.04 32,842.75 32,835.04 32,842.75 78.5K
12:00 32,837.11 32,837.11 32,834.56 32,834.56 241.6K
12:01 32,841.62 32,849.50 32,841.62 32,842.45 1,276.9K
12:02 32,840.48 32,847.53 32,840.48 32,847.53 303.6K
12:03 32,850.36 32,851.19 32,843.31 32,851.19 1,180.1K
12:04 32,858.24 32,869.85 32,858.24 32,869.56 177.1K
12:05 32,869.56 32,869.56 32,869.56 32,869.56 66.9K
12:06 32,873.86 32,907.19 32,873.86 32,907.19 6,851.9K
12:07 32,911.14 32,911.14 32,906.03 32,906.03 6,823.9K
12:08 32,906.03 32,906.03 32,898.15 32,898.15 1,849.0K
12:09 32,898.15 32,898.15 32,894.21 32,894.21 191.7K
12:10 32,894.21 32,898.74 32,894.21 32,898.74 247.4K
12:11 32,898.74 32,898.74 32,890.01 32,897.89 409.4K
12:12 32,895.92 32,906.92 32,895.92 32,906.92 530.0K
12:13 32,906.92 32,906.92 32,902.98 32,904.95 185.7K
12:14 32,904.95 32,912.83 32,904.95 32,912.83 238.7K
12:15 32,912.83 32,924.65 32,912.83 32,916.77 392.4K
12:16 32,918.74 32,918.74 32,897.06 32,897.06 47.9K
12:17 32,901.00 32,908.89 32,901.00 32,902.98 305.5K
12:18 32,902.98 32,908.13 32,902.98 32,908.13 136.4K
12:19 32,908.13 32,908.13 32,888.80 32,888.80 782.8K
12:20 32,890.79 32,896.97 32,876.68 32,896.97 152.9K
12:21 32,902.88 32,902.88 32,816.74 32,845.78 1,562.0K
12:22 32,855.46 32,855.46 32,822.72 32,822.72 1,891.8K
12:23 32,820.75 32,833.71 32,820.75 32,833.71 298.2K
12:24 32,833.71 32,849.79 32,833.71 32,849.79 63.0K
12:25 32,847.81 32,847.81 32,830.08 32,830.08 1,494.1K
12:26 32,830.08 32,830.08 32,830.08 32,830.08 159.4K
12:27 32,828.11 32,830.08 32,826.14 32,830.08 171.9K
12:28 32,818.53 32,818.53 32,818.53 32,818.53 149.1K
12:29 32,818.53 32,824.73 32,817.67 32,824.73 36.9K
12:30 32,824.73 32,831.78 32,824.73 32,830.08 38.5K
12:31 32,830.08 32,830.08 32,825.29 32,825.29 1,532.9K
12:32 32,825.29 32,825.29 32,818.23 32,820.79 168.8K
12:33 32,820.79 32,822.76 32,820.79 32,822.76 35.2K
12:34 32,820.79 32,820.79 32,820.79 32,820.79 131.0K
12:35 32,816.25 32,816.25 32,813.13 32,815.67 253.9K
12:36 32,822.29 32,822.29 32,812.66 32,819.99 317.0K
12:37 32,819.99 32,821.96 32,818.02 32,818.02 201.1K
12:38 32,821.96 32,821.96 32,818.02 32,818.02 591.9K
12:39 32,810.97 32,822.26 32,810.97 32,822.26 280.4K
12:40 32,840.00 32,840.00 32,839.14 32,839.14 4,963.4K
12:41 32,816.01 32,816.01 32,814.04 32,814.04 246.0K
12:42 32,814.04 32,822.65 32,814.04 32,822.63 151.5K
12:43 32,822.63 32,833.54 32,818.69 32,833.54 644.0K
12:44 32,863.72 32,875.55 32,863.72 32,875.55 1,082.6K
12:45 32,881.46 32,881.46 32,858.98 32,858.98 126.6K
12:46 32,858.98 32,877.00 32,853.07 32,877.00 1,589.2K
12:47 32,868.28 32,869.42 32,837.27 32,841.39 235.3K
12:48 32,843.96 32,843.96 32,843.40 32,843.40 38.6K
12:49 32,839.10 32,843.05 32,839.10 32,842.76 251.7K
12:50 32,846.68 32,846.68 32,823.55 32,823.55 1,847.0K
12:51 32,831.56 32,839.99 32,813.82 32,813.82 161.1K
12:52 32,813.82 32,815.79 32,802.00 32,802.00 226.1K
12:53 32,800.03 32,800.03 32,792.14 32,792.14 665.8K
12:54 32,792.14 32,792.14 32,779.61 32,781.58 365.6K
12:55 32,779.61 32,779.61 32,768.45 32,768.45 345.0K
12:56 32,768.45 32,768.45 32,766.48 32,766.48 5,588.4K
12:57 32,786.92 32,800.05 32,786.92 32,800.05 596.2K
12:58 32,793.60 32,793.60 32,779.61 32,781.58 729.4K
12:59 32,779.61 32,779.61 32,769.70 32,769.70 1,942.2K
13:00 32,771.39 32,771.39 32,765.38 32,766.24 282.9K
13:01 32,766.24 32,766.24 32,753.28 32,753.28 693.4K
13:02 32,749.34 32,751.31 32,698.83 32,698.83 1,116.2K
13:03 32,694.89 32,699.97 32,694.89 32,699.97 371.1K
13:04 32,698.00 32,698.00 32,688.97 32,688.97 117.7K
13:05 32,690.68 32,702.33 32,690.19 32,690.19 888.5K
13:06 32,690.19 32,714.15 32,690.19 32,714.15 524.3K
13:07 32,714.15 32,720.06 32,714.15 32,720.06 551.0K
13:08 32,720.06 32,720.89 32,714.98 32,720.89 131.9K
13:09 32,716.95 32,720.04 32,716.10 32,716.10 398.4K
13:10 32,715.60 32,722.80 32,712.78 32,722.80 954.2K
13:11 32,720.82 32,720.82 32,706.21 32,706.21 331.9K
13:12 32,706.21 32,706.21 32,700.31 32,704.26 203.7K
13:13 32,709.63 32,724.57 32,709.63 32,724.57 129.4K
13:14 32,731.62 32,731.62 32,713.58 32,715.55 165.6K
13:15 32,707.66 32,720.61 32,706.81 32,716.67 967.7K
13:16 32,724.26 32,724.26 32,724.26 32,724.26 315.6K
13:17 32,724.26 32,724.71 32,718.35 32,724.71 144.8K
13:18 32,724.71 32,724.71 32,714.12 32,714.12 77.9K
13:19 32,706.24 32,713.29 32,703.67 32,703.67 55.1K
13:20 32,705.64 32,716.63 32,705.64 32,716.63 153.0K
13:21 32,705.64 32,721.09 32,705.64 32,715.18 331.7K
13:22 32,715.18 32,725.05 32,715.18 32,725.05 443.1K
13:23 32,725.05 32,725.05 32,719.04 32,719.04 83.9K
13:24 32,718.19 32,718.19 32,697.94 32,712.04 545.4K
13:25 32,706.13 32,706.13 32,695.97 32,695.97 48.7K
13:26 32,692.02 32,702.19 32,688.08 32,702.19 1,062.1K
13:27 32,706.13 32,726.88 32,705.85 32,726.88 384.1K
13:28 32,724.91 32,724.91 32,701.78 32,701.78 1,104.0K
13:29 32,701.78 32,720.97 32,701.78 32,720.97 477.4K
13:30 32,722.05 32,725.99 32,722.05 32,725.99 252.7K
13:31 32,720.59 32,727.65 32,720.59 32,725.68 535.4K
13:32 32,725.68 32,736.92 32,723.71 32,733.13 281.6K
13:33 32,733.13 32,733.13 32,727.22 32,731.16 196.8K
13:34 32,733.13 32,733.13 32,730.98 32,730.98 229.2K
13:35 32,732.95 32,732.95 32,732.95 32,732.95 104.5K
13:36 32,733.81 32,733.81 32,733.81 32,733.81 10.0K
13:37 32,743.89 32,750.95 32,743.89 32,745.04 144.2K
13:38 32,752.56 32,753.71 32,739.60 32,753.71 285.6K
13:39 32,753.71 32,753.71 32,739.97 32,739.97 47.2K
13:40 32,739.97 32,743.91 32,739.97 32,743.91 8.0K
13:41 32,743.91 32,743.91 32,734.23 32,734.23 16.8K
13:42 32,740.14 32,740.14 32,740.14 32,740.14 199.3K
13:43 32,740.14 32,740.14 32,740.14 32,740.14 34.5K
13:44 32,740.14 32,740.14 32,738.17 32,738.17 37.3K
13:45 32,738.17 32,738.17 32,736.20 32,736.20 82.9K
13:46 32,738.17 32,738.17 32,738.17 32,738.17 25.0K
13:47 32,738.17 32,739.63 32,736.20 32,739.63 176.5K
13:48 32,741.60 32,741.60 32,741.60 32,741.60 34.6K
13:49 32,745.54 32,758.27 32,745.54 32,758.27 278.4K
13:50 32,760.24 32,768.12 32,760.24 32,768.12 549.9K
13:51 32,768.12 32,775.18 32,768.12 32,775.18 97.0K
13:52 32,746.97 32,746.97 32,741.05 32,741.05 82.7K
13:53 32,737.11 32,737.11 32,737.11 32,737.11 61.6K
13:54 32,737.11 32,741.25 32,737.11 32,741.25 174.1K
13:55 32,741.25 32,741.25 32,741.25 32,741.25 143.6K
13:56 32,741.25 32,755.05 32,741.25 32,755.05 364.2K
13:57 32,755.05 32,783.54 32,755.05 32,783.54 87.3K
13:58 32,783.54 32,783.54 32,770.86 32,778.39 371.1K
13:59 32,778.39 32,779.52 32,778.39 32,779.52 2.0K
14:00 32,779.52 32,779.52 32,779.52 32,779.52 31.8K
14:01 32,785.43 32,785.43 32,765.73 32,765.73 1,607.3K
14:02 32,758.20 32,758.20 32,757.06 32,757.06 35.4K
14:03 32,764.59 32,765.73 32,764.31 32,765.73 21.8K
14:04 32,775.58 32,775.58 32,765.73 32,765.73 628.6K
14:05 32,772.78 32,772.78 32,772.78 32,772.78 0.9K
14:06 32,772.78 32,788.55 32,772.78 32,788.55 103.5K
14:07 32,788.55 32,788.55 32,779.52 32,779.52 20.3K
14:08 32,772.47 32,772.47 32,772.47 32,772.47 28.7K
14:09 32,772.47 32,772.47 32,770.77 32,771.05 46.7K
14:10 32,771.05 32,771.05 32,769.08 32,769.08 6.8K
14:11 32,769.08 32,769.08 32,761.20 32,765.14 82.6K
14:12 32,765.14 32,765.14 32,765.14 32,765.14 8.8K
14:13 32,765.14 32,765.14 32,754.21 32,754.21 333.4K
14:14 32,754.21 32,762.09 32,754.21 32,762.09 82.0K
14:15 32,761.81 32,761.81 32,758.38 32,758.38 79.0K
14:16 32,752.46 32,764.29 32,752.46 32,764.29 82.1K
14:17 32,762.32 32,762.32 32,762.32 32,762.32 16.3K
14:18 32,762.60 32,769.65 32,762.60 32,769.65 98.8K
14:19 32,765.71 32,765.71 32,765.71 32,765.71 6.8K
14:20 32,767.86 32,773.77 32,763.92 32,765.34 552.7K
14:21 32,765.34 32,765.34 32,765.34 32,765.34 308.4K
14:22 32,765.34 32,765.34 32,763.37 32,763.37 128.5K
14:23 32,763.37 32,765.34 32,759.43 32,765.34 1,216.2K
14:24 32,765.34 32,765.34 32,763.37 32,763.37 61.5K
14:25 32,759.43 32,759.43 32,759.43 32,759.43 38.6K
14:26 32,759.43 32,766.48 32,759.43 32,759.43 154.8K
14:27 32,759.43 32,768.45 32,759.43 32,768.17 96.9K
14:28 32,767.09 32,769.06 32,767.09 32,769.06 39.3K
14:29 32,769.06 32,769.06 32,769.06 32,769.06 24.6K
14:30 32,772.50 32,776.72 32,772.50 32,776.72 39.8K
14:31 32,776.72 32,777.80 32,769.91 32,771.88 430.8K
14:32 32,771.88 32,771.88 32,771.88 32,771.88 0.0K
14:33 32,771.63 32,773.60 32,771.63 32,773.60 299.4K
14:34 32,781.49 32,781.49 32,781.49 32,781.49 20.5K
14:35 32,781.49 32,781.49 32,774.21 32,774.21 1,034.8K
14:36 32,769.13 32,771.39 32,769.13 32,770.83 428.4K
14:37 32,777.88 32,787.73 32,772.79 32,787.73 253.2K
14:38 32,787.44 32,787.44 32,787.44 32,787.44 45.7K
14:39 32,787.44 32,793.36 32,786.31 32,786.31 31.4K
14:40 32,786.31 32,793.36 32,786.31 32,793.36 5.6K
14:41 32,799.28 32,801.85 32,799.28 32,801.85 28.9K
14:42 32,799.28 32,799.28 32,794.12 32,794.12 14.2K
14:43 32,796.09 32,796.09 32,796.09 32,796.09 90.7K
14:44 32,796.09 32,801.85 32,796.09 32,801.85 139.5K
14:45 32,799.88 32,799.88 32,795.94 32,795.94 61.5K
14:46 32,795.94 32,795.94 32,793.97 32,793.97 347.6K
14:47 32,793.97 32,797.40 32,793.97 32,797.40 60.7K
14:48 32,797.40 32,797.40 32,793.46 32,793.46 424.6K
14:49 32,791.49 32,793.46 32,791.49 32,791.49 475.3K
14:50 32,789.78 32,793.46 32,789.78 32,793.46 38.7K
14:51 32,791.49 32,791.49 32,786.41 32,786.41 29.5K
14:52 32,776.96 32,776.96 32,776.96 32,776.96 12.6K
14:53 32,776.96 32,776.96 32,771.32 32,771.32 707.5K
14:54 32,771.32 32,775.26 32,771.32 32,773.29 1,177.1K
14:55 32,776.70 32,778.67 32,774.72 32,778.67 242.0K
14:56 32,778.67 32,778.67 32,757.51 32,757.51 81.2K
14:57 32,757.51 32,775.84 32,754.68 32,775.84 20.3K
14:58 32,779.78 32,779.78 32,775.84 32,775.84 1,045.2K
14:59 32,775.84 32,777.81 32,775.84 32,777.81 145.3K
15:00 32,775.84 32,778.35 32,752.53 32,752.53 503.7K
15:01 32,752.53 32,752.53 32,724.32 32,724.32 91.3K
15:02 32,734.17 32,765.22 32,734.17 32,765.22 377.3K
15:03 32,761.28 32,771.23 32,761.28 32,771.23 191.2K
15:04 32,759.94 32,759.94 32,752.06 32,752.06 192.9K
15:05 32,759.94 32,759.94 32,759.94 32,759.94 11.8K
15:06 32,759.94 32,759.94 32,759.94 32,759.94 4.4K
15:07 32,759.94 32,759.94 32,759.94 32,759.94 0.0K
15:08 32,759.94 32,759.94 32,752.06 32,752.06 34.2K
15:09 32,752.06 32,758.25 32,752.06 32,754.31 34.4K
15:10 32,754.31 32,764.73 32,754.31 32,764.73 170.1K
15:11 32,762.18 32,762.18 32,762.18 32,762.18 31.3K
15:12 32,767.56 32,773.47 32,767.56 32,773.47 768.5K
15:13 32,776.02 32,778.28 32,771.69 32,771.69 340.9K
15:14 32,764.64 32,766.61 32,762.67 32,766.61 257.5K
15:15 32,766.61 32,773.94 32,766.61 32,773.94 22.4K
15:16 32,773.94 32,773.94 32,771.97 32,773.94 174.8K
15:17 32,773.08 32,780.14 32,773.08 32,779.30 167.7K
15:18 32,779.30 32,783.24 32,765.12 32,765.12 1,807.0K
15:19 32,761.69 32,781.75 32,761.69 32,781.75 285.5K
15:20 32,768.62 32,770.60 32,768.62 32,770.60 324.3K
15:21 32,778.49 32,778.49 32,775.95 32,775.95 458.9K
15:22 32,783.83 32,785.80 32,776.20 32,776.20 1,811.9K
15:23 32,780.15 32,780.15 32,774.23 32,774.23 102.8K
15:24 32,780.24 32,802.24 32,780.24 32,802.24 259.9K
15:25 32,802.24 32,814.63 32,802.24 32,812.66 1,610.7K
15:26 32,810.69 32,827.02 32,810.69 32,827.02 1,325.7K
15:27 32,827.02 32,829.83 32,818.00 32,829.83 1,469.8K
15:28 32,833.77 32,835.19 32,825.33 32,825.33 341.5K
15:29 32,825.33 32,833.78 32,825.33 32,833.78 825.7K
15:30 32,863.25 32,875.87 32,863.25 32,875.87 1,359.2K
15:31 32,867.68 32,883.01 32,867.68 32,883.01 3,439.6K
15:32 32,885.88 32,906.75 32,883.06 32,906.75 1,221.5K
15:33 32,907.04 32,912.12 32,907.04 32,910.15 194.9K
15:34 32,904.24 32,912.82 32,904.24 32,912.82 1,430.1K
15:35 32,912.82 32,938.75 32,912.82 32,938.75 1,738.2K
15:36 32,924.65 32,945.03 32,923.87 32,945.03 2,705.8K
15:37 32,945.03 32,947.00 32,940.37 32,940.37 181.9K
15:38 32,936.43 32,939.82 32,923.80 32,924.66 780.8K
15:39 32,922.69 32,922.69 32,917.60 32,917.60 70.4K
15:40 32,923.52 32,925.67 32,921.73 32,921.73 661.9K
15:41 32,923.70 32,929.61 32,921.73 32,929.61 817.4K
15:42 32,925.67 32,925.67 32,918.62 32,920.59 325.9K
15:43 32,920.59 32,928.78 32,920.59 32,928.78 247.1K
15:44 32,929.64 32,931.89 32,929.64 32,931.89 62.7K
15:45 32,936.11 32,949.91 32,935.80 32,935.80 442.9K
15:46 32,929.89 32,929.89 32,908.77 32,908.77 1,501.2K
15:47 32,919.76 32,919.76 32,906.80 32,906.80 78.4K
15:48 32,906.80 32,915.80 32,905.95 32,915.80 58.9K
15:49 32,908.75 32,908.75 32,880.02 32,880.02 232.3K
15:50 32,880.02 32,885.93 32,880.02 32,885.93 583.1K
15:51 32,886.21 32,894.10 32,886.21 32,894.10 299.4K
15:52 32,894.10 32,915.25 32,894.10 32,915.25 36.1K
15:53 32,911.31 32,913.28 32,911.31 32,913.28 301.8K
15:54 32,882.09 32,882.09 32,873.09 32,873.09 725.9K
15:55 32,872.81 32,877.59 32,872.81 32,877.59 26.4K
15:56 32,879.57 32,885.58 32,879.57 32,885.58 303.0K
15:57 32,885.58 32,885.58 32,881.64 32,881.64 34.3K
15:58 32,881.64 32,893.47 32,881.64 32,893.47 361.5K
15:59 32,896.04 32,899.99 32,896.04 32,896.58 78.3K
16:00 32,896.58 32,896.58 32,882.19 32,882.19 115.4K
16:01 32,882.19 32,897.55 32,882.19 32,897.55 1,040.6K
16:02 32,897.55 32,899.52 32,897.55 32,899.52 66.3K
16:03 32,898.66 32,902.60 32,898.66 32,902.60 77.1K
16:04 32,902.60 32,902.60 32,888.80 32,888.80 796.2K
16:05 32,888.80 32,892.49 32,888.80 32,892.49 119.4K
16:06 32,892.49 32,915.89 32,892.49 32,915.89 416.7K
16:07 32,910.52 32,910.52 32,903.65 32,903.65 513.6K
16:08 32,901.94 32,915.52 32,901.94 32,915.52 611.0K
16:09 32,921.74 32,921.74 32,915.79 32,921.74 144.7K
16:10 32,908.77 32,931.90 32,908.77 32,931.90 427.2K
16:11 32,931.90 32,941.76 32,931.90 32,939.79 35.8K
16:12 32,939.79 32,963.43 32,939.79 32,963.43 1,716.9K
16:13 32,959.75 32,964.16 32,959.75 32,964.16 78.0K
16:14 32,974.91 32,976.88 32,974.91 32,976.88 888.2K
16:15 32,973.27 32,973.27 32,966.21 32,966.21 76.5K
16:16 32,966.21 32,994.42 32,966.21 32,986.54 16.4K
16:17 32,974.72 32,979.87 32,947.72 32,947.72 365.5K
16:18 32,941.81 32,941.81 32,941.81 32,941.81 137.2K
16:19 32,941.81 32,984.12 32,941.81 32,984.12 268.1K
16:20 32,982.42 32,986.36 32,982.42 32,986.36 20.8K
16:21 32,990.30 32,996.22 32,990.30 32,996.22 164.8K
16:22 32,996.22 32,996.22 32,996.02 32,996.02 497.2K
16:23 32,999.96 32,999.96 32,969.13 32,969.13 1,013.2K
16:24 32,976.53 32,986.50 32,976.53 32,986.50 398.6K
16:25 32,986.50 32,986.50 32,969.31 32,976.37 237.4K
16:26 32,983.42 32,989.33 32,983.42 32,989.33 75.1K
16:27 32,987.36 32,987.36 32,966.20 32,972.12 1,093.4K
16:28 32,972.12 32,988.19 32,972.12 32,988.19 560.1K
16:29 32,988.19 32,988.19 32,938.50 32,938.50 150.4K
16:30 32,938.50 32,950.63 32,936.53 32,947.52 248.2K
16:31 32,941.61 32,941.61 32,913.65 32,915.62 994.2K
16:32 32,919.56 32,924.71 32,914.27 32,914.27 1,369.1K
16:33 32,935.43 32,935.43 32,923.61 32,923.61 1,209.6K
16:34 32,911.78 32,911.78 32,897.68 32,899.65 685.0K
16:35 32,899.65 32,899.65 32,893.37 32,893.37 89.7K
16:36 32,895.34 32,896.46 32,885.64 32,896.46 285.2K
16:37 32,896.46 32,896.46 32,868.25 32,868.25 117.0K
16:38 32,870.22 32,878.10 32,870.22 32,878.10 226.0K
16:39 32,892.20 32,894.18 32,892.20 32,894.18 29.2K
16:40 32,894.18 32,894.18 32,894.18 32,894.18 6.9K
16:41 32,887.12 32,908.64 32,887.12 32,898.78 197.0K
16:42 32,898.78 32,906.67 32,898.78 32,899.61 601.8K
16:43 32,892.56 32,896.50 32,892.56 32,896.50 35.1K
16:44 32,896.50 32,898.47 32,896.50 32,898.47 13.7K
16:45 32,884.37 32,905.53 32,884.37 32,905.53 92.0K
16:46 32,915.38 32,915.38 32,915.38 32,915.38 30.6K
16:47 32,915.38 32,915.38 32,909.47 32,909.47 34.3K
16:48 32,909.47 32,909.47 32,909.47 32,909.47 0.0K
16:49 32,909.47 32,910.83 32,902.95 32,902.95 125.0K
16:50 32,892.64 32,905.68 32,892.64 32,905.68 433.3K
16:51 32,905.68 32,915.40 32,901.74 32,915.40 148.0K
16:52 32,915.40 32,917.37 32,915.40 32,917.37 13.7K
16:53 32,917.37 32,917.37 32,911.46 32,911.46 41.1K
16:54 32,903.27 32,907.21 32,903.27 32,907.21 184.9K
16:55 32,907.21 32,907.21 32,899.33 32,899.33 31.4K
16:56 32,905.24 32,905.24 32,899.33 32,899.33 27.4K
16:57 32,899.33 32,901.00 32,897.06 32,901.00 47.3K
16:58 32,901.00 32,905.23 32,901.00 32,905.23 7.1K
16:59 32,926.39 32,933.44 32,926.39 32,933.44 68.9K
17:00 32,926.40 32,933.45 32,907.04 32,907.04 235.9K
17:01 32,909.01 32,909.01 32,845.54 32,845.54 562.4K
17:02 32,845.54 32,849.48 32,845.54 32,849.48 390.9K
17:03 32,855.11 32,890.37 32,855.11 32,890.37 65.2K
17:04 32,890.37 32,890.37 32,890.37 32,890.37 0.5K
17:05 32,890.37 32,891.22 32,889.25 32,889.25 42.4K
17:06 32,913.99 32,921.87 32,913.99 32,917.93 458.9K
17:07 32,917.93 32,918.21 32,917.93 32,918.21 1.7K
17:08 32,918.21 32,918.21 32,918.21 32,918.21 171.6K
17:09 32,918.21 32,918.50 32,861.63 32,861.63 118.3K
17:10 32,855.72 32,856.85 32,855.72 32,856.85 41.4K
17:11 32,856.85 32,857.42 32,845.60 32,845.60 71.0K
17:12 32,840.52 32,840.52 32,839.95 32,839.95 323.8K
17:13 32,843.89 32,843.89 32,841.91 32,841.91 201.9K
17:14 32,841.91 32,863.07 32,841.91 32,848.96 25.9K
17:15 32,843.05 32,843.05 32,837.04 32,837.04 194.9K
17:16 32,835.07 32,840.98 32,835.07 32,840.98 219.3K
17:17 32,840.98 32,873.96 32,840.98 32,873.96 14.6K
17:18 32,873.96 32,898.23 32,873.96 32,898.23 146.4K
17:19 32,898.23 32,898.23 32,898.23 32,898.23 0.0K
17:20 32,898.23 32,898.23 32,871.22 32,871.22 2,071.6K
17:21 32,869.35 32,876.88 32,869.35 32,876.88 31.6K
17:22 32,876.88 32,876.88 32,876.88 32,876.88 0.9K
17:23 32,876.88 32,882.79 32,876.88 32,882.79 75.7K
17:24 32,882.79 32,882.79 32,875.74 32,875.74 61.0K
17:25 32,875.74 32,875.74 32,875.74 32,875.74 20.6K
17:26 32,875.74 32,875.74 32,875.74 32,875.74 13.7K
17:27 32,875.74 32,875.74 32,875.74 32,875.74 35.3K
17:28 32,896.89 32,896.89 32,896.89 32,896.89 51.8K
17:29 32,896.89 32,896.89 32,881.13 32,881.13 2,736.8K
17:30 32,906.57 32,906.57 32,906.57 32,906.57 932.0K
17:31 32,912.49 32,912.49 32,910.52 32,910.52 41.2K
17:32 32,910.52 32,910.52 32,904.50 32,904.50 8.4K
17:33 32,892.68 32,892.68 32,872.09 32,881.77 596.7K
17:34 32,879.80 32,879.80 32,877.83 32,877.83 150.8K
17:35 32,877.83 32,892.58 32,877.83 32,892.58 10.8K
17:36 32,894.28 32,894.28 32,894.28 32,894.28 3.4K
17:37 32,894.28 32,894.28 32,880.49 32,880.49 692.0K
17:38 32,874.58 32,880.49 32,874.31 32,874.31 597.2K
17:39 32,864.63 32,866.60 32,857.15 32,857.15 396.2K
17:40 32,855.73 32,860.81 32,849.82 32,860.81 38.0K
17:41 32,854.90 32,858.29 32,854.90 32,858.29 178.4K
17:42 32,857.44 32,861.38 32,855.47 32,859.41 180.3K
17:43 32,859.41 32,859.41 32,857.44 32,857.44 6.8K
17:44 32,871.54 32,872.40 32,871.54 32,872.40 18.7K
17:45 32,870.68 32,884.92 32,870.68 32,884.92 133.0K
17:46 32,884.92 32,884.92 32,879.01 32,879.01 520.2K
17:47 32,884.92 32,884.92 32,875.07 32,875.07 2,032.0K
17:48 32,878.47 32,878.47 32,868.62 32,868.62 618.5K
17:49 32,868.62 32,868.62 32,853.37 32,853.37 88.1K
17:50 32,853.37 32,878.47 32,853.37 32,878.47 494.7K
17:51 32,878.47 32,878.47 32,868.62 32,870.59 314.7K
17:52 32,870.59 32,870.59 32,866.65 32,866.65 20.5K
17:53 32,866.65 32,874.53 32,866.65 32,874.53 246.4K
17:54 32,874.53 32,874.53 32,871.95 32,871.95 2,287.0K
17:55 32,871.95 32,871.95 32,868.01 32,868.01 54.7K
17:56 32,868.01 32,868.01 32,868.01 32,868.01 177.9K
17:57 32,866.04 32,868.01 32,866.04 32,868.01 55.9K
17:58 32,846.85 32,847.71 32,846.85 32,847.71 77.6K
17:59 32,845.74 32,847.71 32,845.74 32,847.71 42.8K
18:00 32,847.71 32,868.19 32,838.01 32,868.19 148.6K
18:01 32,868.19 32,868.19 32,862.28 32,866.22 150.5K
18:02 32,873.95 32,873.95 32,870.01 32,870.01 42.9K
18:03 32,873.95 32,873.95 32,867.47 32,867.47 4,534.5K
18:04 32,860.42 32,860.42 32,860.42 32,860.42 7.7K
18:05 32,860.42 32,860.42 32,853.10 32,855.07 1,039.2K
18:06 32,860.99 32,860.99 32,860.99 32,860.99 58.1K
18:07 32,860.99 32,860.99 32,845.69 32,845.69 585.2K
18:08 32,849.63 32,849.63 32,837.81 32,837.81 2,289.3K
18:09 32,818.10 32,820.32 32,818.10 32,820.32 13,198.9K
18:10 32,822.30 32,822.30 32,812.34 32,812.34 260.6K
18:11 32,812.34 32,812.34 32,809.23 32,809.23 867.6K
18:12 32,813.17 32,843.35 32,813.17 32,843.35 85.4K
18:13 32,839.41 32,839.41 32,796.06 32,798.03 29,258.2K
18:14 32,801.97 32,801.97 32,790.98 32,796.89 629.3K
18:15 32,794.92 32,794.92 32,775.21 32,775.21 1,335.1K
18:16 32,769.30 32,780.27 32,769.30 32,780.27 614.5K
18:17 32,774.36 32,774.36 32,765.01 32,765.01 234.8K
18:18 32,764.15 32,770.07 32,762.18 32,762.18 1,401.0K
18:19 32,764.15 32,764.15 32,764.15 32,764.15 1,117.7K
18:20 32,764.15 32,764.15 32,738.24 32,738.24 3,222.6K
18:21 32,738.24 32,740.21 32,725.82 32,725.82 1,486.8K
18:22 32,725.82 32,725.82 32,718.77 32,718.77 18.3K
18:23 32,716.80 32,731.73 32,716.80 32,731.73 1,241.7K
18:24 32,731.73 32,731.73 32,721.88 32,721.88 4,877.4K
18:25 32,729.76 32,729.76 32,729.76 32,729.76 1,296.8K
18:26 32,740.92 32,740.92 32,730.62 32,735.84 308.7K
18:27 32,733.87 32,738.89 32,733.87 32,738.89 403.9K
18:28 32,738.89 32,745.94 32,738.89 32,745.94 321.1K
18:29 32,745.94 32,745.94 32,743.97 32,745.94 108.7K
18:30 32,747.20 32,747.20 32,737.30 32,737.30 6,028.6K
18:31 32,733.36 32,737.30 32,731.39 32,731.39 7,604.2K
18:32 32,721.53 32,733.20 32,721.53 32,733.20 2,056.8K
18:33 32,737.14 32,737.14 32,733.20 32,733.20 142.5K
18:34 32,733.20 32,748.45 32,733.20 32,748.45 1,447.6K
18:35 32,752.39 32,752.39 32,727.19 32,728.05 155.6K
18:36 32,728.05 32,728.05 32,728.05 32,728.05 829.5K
18:37 32,728.05 32,728.05 32,726.08 32,728.05 604.7K
18:38 32,728.05 32,728.05 32,728.05 32,728.05 1,641.9K
18:39 32,726.08 32,726.08 32,715.87 32,715.87 11,105.5K
18:40 32,733.61 32,733.61 32,733.61 32,733.61 258.8K
18:51 32,676.62 32,676.62 32,676.62 32,676.62 3,914.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし