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 32,723.91 32,723.91 32,723.91 32,723.91 633.6K
09:51 32,723.91 32,723.91 32,723.91 32,723.91 0.0K
09:52 32,723.91 32,723.91 32,718.00 32,718.00 156.7K
09:53 32,718.00 32,718.00 32,712.09 32,712.09 122.6K
09:54 32,718.00 32,718.00 32,718.00 32,718.00 401.8K
09:55 32,718.00 32,719.97 32,718.00 32,719.97 381.4K
09:56 32,712.09 32,712.09 32,704.21 32,704.21 258.6K
09:57 32,710.12 32,710.12 32,706.18 32,710.12 932.5K
09:58 32,710.12 32,710.12 32,702.24 32,702.24 27.2K
09:59 32,702.24 32,702.24 32,700.27 32,700.27 74.8K
10:00 32,702.24 32,702.24 32,602.72 32,602.72 2,070.5K
10:01 32,604.47 32,604.47 32,582.66 32,597.98 5,350.5K
10:02 32,581.15 32,598.20 32,562.44 32,562.44 509.8K
10:03 32,561.91 32,641.76 32,561.91 32,641.76 627.6K
10:04 32,641.76 32,641.76 32,618.27 32,618.27 554.3K
10:05 32,620.25 32,620.53 32,609.25 32,609.25 1,233.9K
10:06 32,607.28 32,635.41 32,607.28 32,631.46 1,451.9K
10:07 32,631.46 32,631.46 32,618.42 32,624.33 691.3K
10:08 32,625.79 32,625.79 32,594.17 32,594.17 1,047.8K
10:09 32,595.01 32,595.01 32,559.49 32,559.49 1,933.4K
10:10 32,563.44 32,572.61 32,560.78 32,572.61 353.6K
10:11 32,574.58 32,574.58 32,546.90 32,546.90 581.5K
10:12 32,544.93 32,544.93 32,491.53 32,491.53 2,724.3K
10:13 32,487.65 32,505.15 32,487.65 32,505.15 3,575.7K
10:14 32,505.75 32,523.07 32,505.75 32,518.71 1,971.5K
10:15 32,522.37 32,522.37 32,506.24 32,506.24 1,089.4K
10:16 32,506.24 32,525.60 32,506.24 32,522.55 867.8K
10:17 32,504.27 32,504.27 32,493.51 32,493.51 1,505.1K
10:18 32,488.64 32,488.64 32,474.65 32,474.65 691.2K
10:19 32,471.86 32,477.01 32,467.65 32,477.01 527.2K
10:20 32,477.01 32,478.98 32,476.83 32,476.83 722.3K
10:21 32,476.83 32,492.11 32,474.86 32,492.11 1,849.2K
10:22 32,493.12 32,493.12 32,477.51 32,484.38 775.3K
10:23 32,484.38 32,496.84 32,477.96 32,477.96 2,317.7K
10:24 32,497.02 32,501.92 32,497.02 32,501.92 181.4K
10:25 32,495.91 32,507.28 32,495.91 32,503.37 717.0K
10:26 32,517.17 32,519.14 32,514.05 32,514.05 1,020.7K
10:27 32,512.08 32,513.78 32,511.81 32,511.81 13.8K
10:28 32,507.87 32,514.64 32,496.58 32,496.58 1,817.3K
10:29 32,497.44 32,513.67 32,497.44 32,504.34 2,361.0K
10:30 32,509.72 32,519.87 32,509.72 32,519.87 4,117.6K
10:31 32,517.90 32,517.90 32,506.08 32,506.08 322.2K
10:32 32,504.10 32,506.98 32,494.25 32,506.98 1,538.8K
10:33 32,506.98 32,506.98 32,488.32 32,488.32 969.4K
10:34 32,487.11 32,496.55 32,478.09 32,478.09 524.7K
10:35 32,478.09 32,478.09 32,459.70 32,467.43 646.5K
10:36 32,473.34 32,473.34 32,465.46 32,465.46 331.3K
10:37 32,466.61 32,466.61 32,454.78 32,454.78 675.4K
10:38 32,448.87 32,448.87 32,435.23 32,448.19 928.3K
10:39 32,446.22 32,455.06 32,446.22 32,455.06 103.6K
10:40 32,451.12 32,451.12 32,392.70 32,392.70 16,543.3K
10:41 32,355.26 32,355.26 32,335.49 32,335.49 17,254.9K
10:42 32,321.09 32,377.05 32,321.09 32,350.41 2,137.1K
10:43 32,321.18 32,335.85 32,319.21 32,335.85 1,103.4K
10:44 32,334.99 32,334.99 32,314.87 32,334.69 872.4K
10:45 32,342.57 32,372.75 32,342.57 32,364.74 1,661.8K
10:46 32,347.35 32,403.71 32,347.35 32,403.71 2,546.4K
10:47 32,416.62 32,421.52 32,382.60 32,382.60 2,193.0K
10:48 32,384.57 32,384.57 32,372.75 32,374.67 1,035.7K
10:49 32,389.32 32,426.95 32,385.62 32,426.95 2,938.0K
10:50 32,413.99 32,421.25 32,413.36 32,413.36 559.4K
10:51 32,421.25 32,421.25 32,387.96 32,387.96 512.4K
10:52 32,386.58 32,386.58 32,346.88 32,377.06 5,606.5K
10:53 32,337.01 32,337.37 32,333.07 32,337.37 1,464.8K
10:54 32,372.63 32,372.63 32,356.56 32,356.56 1,058.8K
10:55 32,358.53 32,358.53 32,323.26 32,323.26 1,153.7K
10:56 32,321.29 32,364.09 32,321.29 32,364.09 5,903.8K
10:57 32,371.15 32,371.15 32,360.83 32,361.48 9,618.6K
10:58 32,359.51 32,359.51 32,339.14 32,341.11 6,336.3K
10:59 32,348.99 32,364.32 32,348.99 32,364.32 1,380.9K
11:00 32,338.70 32,338.70 32,285.57 32,301.65 6,112.0K
11:01 32,301.65 32,301.65 32,286.83 32,300.94 1,267.2K
11:02 32,303.19 32,333.97 32,303.19 32,333.97 501.3K
11:03 32,335.95 32,338.50 32,335.95 32,338.50 39.3K
11:04 32,336.53 32,338.19 32,311.96 32,311.96 582.5K
11:05 32,309.98 32,326.06 32,309.98 32,326.06 858.8K
11:06 32,322.12 32,322.12 32,312.54 32,320.42 1,641.6K
11:07 32,299.26 32,302.94 32,291.38 32,302.94 1,143.3K
11:08 32,292.23 32,292.23 32,287.12 32,287.12 926.0K
11:09 32,283.18 32,283.73 32,263.71 32,273.56 1,092.6K
11:10 32,273.56 32,273.56 32,264.54 32,264.54 867.1K
11:11 32,236.64 32,245.66 32,236.64 32,237.78 3,644.3K
11:12 32,241.72 32,241.72 32,234.67 32,238.61 2,144.0K
11:13 32,236.06 32,236.06 32,221.96 32,227.34 149.3K
11:14 32,230.45 32,230.45 32,179.42 32,179.42 5,682.1K
11:15 32,179.42 32,184.29 32,179.42 32,184.29 689.0K
11:16 32,172.64 32,172.64 32,155.45 32,155.45 556.8K
11:17 32,160.86 32,167.91 32,160.86 32,165.94 271.7K
11:18 32,152.95 32,182.02 32,148.72 32,182.02 809.3K
11:19 32,183.99 32,198.09 32,183.99 32,183.99 239.3K
11:20 32,179.69 32,199.53 32,171.32 32,171.32 854.1K
11:21 32,159.50 32,165.47 32,127.03 32,127.03 11,318.0K
11:22 32,123.08 32,134.91 32,123.08 32,132.94 1,482.1K
11:23 32,129.00 32,132.94 32,121.07 32,121.07 2,484.4K
11:24 32,119.09 32,119.09 32,098.30 32,102.24 3,543.0K
11:25 32,098.30 32,116.34 32,098.30 32,116.04 1,454.6K
11:26 32,112.10 32,145.38 32,112.10 32,133.56 872.3K
11:27 32,137.22 32,143.38 32,131.56 32,131.56 2,276.6K
11:28 32,143.38 32,143.38 32,125.90 32,125.90 701.4K
11:29 32,123.93 32,127.87 32,119.99 32,121.96 4,127.5K
11:30 32,127.87 32,133.26 32,106.19 32,106.19 921.5K
11:31 32,110.13 32,110.13 32,108.07 32,110.04 807.4K
11:32 32,137.69 32,137.69 32,110.93 32,110.93 1,290.0K
11:33 32,114.87 32,133.84 32,114.87 32,133.84 4,394.2K
11:34 32,118.08 32,122.02 32,116.11 32,122.02 1,846.2K
11:35 32,122.02 32,122.02 32,105.94 32,105.94 356.0K
11:36 32,100.19 32,100.19 32,100.19 32,100.19 1,326.0K
11:37 32,099.90 32,113.99 32,099.05 32,113.14 2,121.8K
11:38 32,123.00 32,123.00 32,092.82 32,121.03 3,986.6K
11:39 32,094.79 32,134.13 32,094.79 32,134.13 772.6K
11:40 32,135.27 32,141.19 32,133.30 32,133.30 964.8K
11:41 32,137.24 32,138.61 32,134.67 32,138.61 615.2K
11:42 32,138.35 32,146.84 32,138.35 32,146.84 691.1K
11:43 32,146.84 32,160.95 32,146.84 32,157.54 121.5K
11:44 32,155.57 32,155.57 32,153.60 32,153.60 109.3K
11:45 32,155.57 32,155.57 32,155.57 32,155.57 333.2K
11:46 32,155.57 32,155.57 32,129.23 32,129.23 2,250.9K
11:47 32,113.16 32,113.16 32,105.27 32,105.27 141.9K
11:48 32,103.30 32,116.28 32,103.30 32,116.28 50.4K
11:49 32,114.85 32,114.85 32,105.75 32,107.72 278.6K
11:50 32,107.72 32,112.50 32,105.75 32,112.50 453.4K
11:51 32,110.53 32,114.47 32,110.53 32,114.47 139.9K
11:52 32,100.67 32,110.53 32,100.67 32,110.53 1,233.9K
11:53 32,110.53 32,129.40 32,110.53 32,129.40 227.4K
11:54 32,126.28 32,126.57 32,105.41 32,105.41 174.3K
11:55 32,105.41 32,127.71 32,105.41 32,127.71 140.0K
11:56 32,129.69 32,129.69 32,115.58 32,115.58 203.7K
11:57 32,135.60 32,137.57 32,135.60 32,137.57 3,477.9K
11:58 32,137.57 32,160.10 32,137.57 32,160.10 1,233.7K
11:59 32,153.04 32,153.04 32,143.09 32,145.06 2,304.8K
12:00 32,145.06 32,159.17 32,141.12 32,159.17 707.1K
12:01 32,156.78 32,156.78 32,154.81 32,154.81 354.4K
12:02 32,154.81 32,156.78 32,150.87 32,156.78 861.7K
12:03 32,151.48 32,158.25 32,151.48 32,158.25 480.4K
12:04 32,152.34 32,158.25 32,152.34 32,158.25 111.8K
12:05 32,158.25 32,167.50 32,157.80 32,167.50 447.6K
12:06 32,164.92 32,164.92 32,154.11 32,158.05 1,668.4K
12:07 32,154.11 32,163.42 32,154.11 32,163.42 248.1K
12:08 32,157.51 32,166.35 32,153.57 32,166.35 1,603.6K
12:09 32,162.41 32,168.32 32,162.41 32,167.17 1,467.0K
12:10 32,170.84 32,170.84 32,155.90 32,155.90 1,413.4K
12:11 32,159.34 32,159.34 32,157.31 32,157.31 709.4K
12:12 32,157.31 32,157.31 32,157.31 32,157.31 36.9K
12:13 32,153.87 32,154.16 32,153.87 32,154.16 187.8K
12:14 32,152.19 32,158.10 32,152.19 32,158.10 404.2K
12:15 32,158.10 32,158.10 32,156.13 32,156.13 221.4K
12:16 32,151.05 32,174.69 32,151.05 32,174.69 1,345.3K
12:17 32,185.69 32,189.63 32,185.69 32,185.69 763.3K
12:18 32,191.59 32,191.59 32,171.37 32,171.37 235.0K
12:19 32,169.40 32,175.33 32,169.40 32,175.33 667.5K
12:20 32,175.33 32,181.24 32,175.33 32,181.24 407.7K
12:21 32,167.20 32,180.45 32,167.20 32,180.45 488.5K
12:22 32,196.21 32,198.18 32,192.27 32,192.27 387.6K
12:23 32,185.22 32,185.22 32,173.39 32,173.39 237.8K
12:24 32,168.85 32,168.85 32,161.57 32,161.57 491.7K
12:25 32,161.57 32,169.45 32,157.63 32,169.45 146.9K
12:26 32,190.61 32,193.41 32,190.61 32,193.41 51.6K
12:27 32,185.53 32,193.41 32,185.53 32,187.50 172.1K
12:28 32,194.55 32,206.38 32,194.55 32,206.38 491.8K
12:29 32,212.29 32,212.29 32,210.28 32,210.28 545.2K
12:30 32,210.28 32,210.85 32,199.02 32,204.93 198.1K
12:31 32,197.88 32,197.88 32,193.94 32,195.91 150.1K
12:32 32,213.39 32,213.39 32,186.91 32,186.91 844.1K
12:33 32,177.61 32,177.61 32,177.61 32,177.61 95.8K
12:34 32,175.64 32,175.64 32,173.67 32,173.67 44.8K
12:35 32,173.67 32,175.64 32,173.67 32,175.64 266.7K
12:36 32,175.64 32,175.64 32,171.70 32,173.67 115.1K
12:37 32,173.67 32,175.64 32,173.67 32,173.67 474.1K
12:38 32,173.67 32,182.69 32,173.67 32,182.69 48.6K
12:39 32,181.58 32,183.55 32,181.58 32,183.55 240.9K
12:40 32,193.40 32,193.40 32,182.41 32,182.41 186.3K
12:41 32,179.58 32,179.58 32,172.25 32,178.16 124.4K
12:42 32,172.25 32,172.25 32,169.42 32,169.42 123.9K
12:43 32,171.39 32,173.36 32,164.34 32,173.36 138.9K
12:44 32,173.36 32,173.36 32,162.37 32,162.37 34.2K
12:45 32,162.37 32,179.27 32,162.37 32,179.27 911.5K
12:46 32,184.07 32,184.07 32,180.13 32,184.07 50.6K
12:47 32,191.13 32,191.13 32,190.27 32,190.27 56.0K
12:48 32,190.27 32,190.27 32,184.36 32,188.30 214.5K
12:49 32,188.30 32,194.21 32,188.30 32,194.21 30.6K
12:50 32,194.21 32,198.15 32,188.30 32,198.15 674.8K
12:51 32,208.00 32,208.00 32,200.12 32,208.00 122.4K
12:52 32,193.90 32,202.09 32,180.10 32,202.09 231.9K
12:53 32,201.02 32,201.87 32,196.79 32,196.79 266.9K
12:54 32,198.76 32,212.87 32,197.90 32,212.87 46.4K
12:55 32,212.87 32,217.21 32,212.87 32,215.24 743.9K
12:56 32,217.21 32,243.19 32,217.21 32,243.19 614.6K
12:57 32,240.36 32,255.60 32,240.36 32,255.60 249.6K
12:58 32,255.60 32,257.57 32,255.60 32,257.57 808.0K
12:59 32,253.63 32,253.63 32,233.06 32,233.06 1,406.1K
13:00 32,233.34 32,233.34 32,233.34 32,233.34 121.1K
13:01 32,227.43 32,229.40 32,227.43 32,229.40 2,208.0K
13:02 32,220.82 32,228.70 32,220.82 32,228.70 107.2K
13:03 32,213.77 32,220.53 32,199.38 32,216.22 1,322.9K
13:04 32,216.22 32,290.70 32,214.25 32,290.70 714.1K
13:05 32,290.70 32,303.48 32,290.70 32,303.48 75.2K
13:06 32,303.48 32,304.90 32,299.74 32,299.74 25.1K
13:07 32,293.83 32,293.83 32,252.36 32,259.41 174.2K
13:08 32,257.99 32,261.93 32,247.83 32,254.88 105.4K
13:09 32,285.06 32,285.06 32,283.09 32,285.06 1,699.1K
13:10 32,285.06 32,293.01 32,284.78 32,293.01 339.7K
13:11 32,293.01 32,293.01 32,267.92 32,287.10 177.0K
13:12 32,287.10 32,291.65 32,283.77 32,289.68 381.2K
13:13 32,289.68 32,312.63 32,289.68 32,312.63 370.5K
13:14 32,312.91 32,312.91 32,286.67 32,286.67 67.9K
13:15 32,317.68 32,351.81 32,317.68 32,351.81 195.6K
13:16 32,323.60 32,323.60 32,294.99 32,294.99 45.5K
13:17 32,285.13 32,307.25 32,285.13 32,307.25 73.9K
13:18 32,313.16 32,315.99 32,313.16 32,315.99 122.4K
13:19 32,317.96 32,317.96 32,310.08 32,310.08 33.4K
13:20 32,310.08 32,321.90 32,310.08 32,321.90 255.3K
13:21 32,345.31 32,345.31 32,317.10 32,323.01 174.7K
13:22 32,321.33 32,321.61 32,321.33 32,321.61 27.2K
13:23 32,349.82 32,353.76 32,349.82 32,353.76 334.5K
13:24 32,356.59 32,356.59 32,356.59 32,356.59 276.3K
13:25 32,356.59 32,358.56 32,320.78 32,320.78 721.8K
13:26 32,320.78 32,323.02 32,320.78 32,323.02 878.1K
13:27 32,319.08 32,322.19 32,315.14 32,322.19 296.3K
13:28 32,320.22 32,332.35 32,318.25 32,318.25 271.0K
13:29 32,317.39 32,323.05 32,315.42 32,323.05 70.3K
13:30 32,323.05 32,323.05 32,308.11 32,308.11 308.5K
13:31 32,310.08 32,310.08 32,310.08 32,310.08 161.9K
13:32 32,310.08 32,310.08 32,310.08 32,310.08 0.9K
13:33 32,300.23 32,300.23 32,270.80 32,270.80 2,178.3K
13:34 32,299.01 32,324.11 32,267.69 32,324.11 910.6K
13:35 32,324.11 32,341.84 32,324.11 32,341.84 693.9K
13:36 32,345.78 32,345.78 32,343.53 32,343.53 200.4K
13:37 32,341.56 32,341.56 32,334.51 32,334.51 201.1K
13:38 32,335.92 32,413.50 32,335.92 32,413.50 490.0K
13:39 32,414.07 32,414.07 32,414.07 32,414.07 160.9K
13:40 32,414.07 32,414.07 32,408.72 32,408.72 183.9K
13:41 32,410.69 32,415.20 32,404.09 32,404.09 1,191.4K
13:42 32,406.06 32,411.97 32,406.06 32,411.97 514.6K
13:43 32,413.95 32,415.92 32,362.61 32,362.61 254.4K
13:44 32,356.70 32,356.70 32,355.56 32,355.56 307.1K
13:45 32,355.56 32,355.56 32,354.70 32,354.70 221.7K
13:46 32,354.70 32,354.70 32,350.45 32,350.45 56.8K
13:47 32,343.13 32,352.70 32,343.13 32,352.70 364.3K
13:48 32,354.67 32,354.67 32,348.76 32,348.76 367.7K
13:49 32,341.70 32,341.70 32,341.70 32,341.70 430.3K
13:50 32,341.70 32,355.50 32,341.70 32,355.50 994.6K
13:51 32,357.47 32,357.47 32,347.62 32,347.62 2,630.9K
13:52 32,347.90 32,358.89 32,347.90 32,358.89 65.4K
13:53 32,336.91 32,365.12 32,336.91 32,360.88 99.6K
13:54 32,372.71 32,372.71 32,360.27 32,360.27 395.2K
13:55 32,360.27 32,369.01 32,360.27 32,369.01 367.0K
13:56 32,367.04 32,371.58 32,367.04 32,371.58 642.1K
13:57 32,373.55 32,396.14 32,373.55 32,396.14 641.8K
13:58 32,389.37 32,389.37 32,385.43 32,388.26 584.1K
13:59 32,392.20 32,392.20 32,386.29 32,392.20 160.5K
14:00 32,392.20 32,392.20 32,392.20 32,392.20 107.0K
14:01 32,392.20 32,402.05 32,392.20 32,402.05 1,191.0K
14:02 32,402.05 32,402.05 32,402.05 32,402.05 113.8K
14:03 32,402.05 32,402.05 32,398.62 32,398.62 12.1K
14:04 32,398.62 32,423.21 32,398.62 32,423.21 297.3K
14:05 32,419.27 32,419.83 32,419.27 32,419.83 83.1K
14:06 32,413.94 32,413.94 32,392.26 32,392.26 861.1K
14:07 32,356.05 32,356.05 32,352.11 32,352.11 317.0K
14:08 32,352.11 32,352.11 32,352.11 32,352.11 320.3K
14:09 32,352.11 32,352.11 32,344.19 32,344.19 273.1K
14:10 32,344.19 32,345.05 32,319.93 32,319.93 83.1K
14:11 32,319.64 32,354.42 32,319.64 32,354.42 63.8K
14:12 32,356.39 32,356.39 32,356.39 32,356.39 27.7K
14:13 32,356.39 32,371.32 32,356.39 32,371.32 42.2K
14:14 32,371.32 32,392.48 32,365.41 32,392.48 156.3K
14:15 32,392.48 32,402.33 32,392.48 32,402.33 154.0K
14:16 32,406.64 32,411.44 32,406.64 32,411.44 286.4K
14:17 32,409.47 32,409.47 32,407.50 32,409.47 2,020.3K
14:18 32,413.41 32,413.41 32,413.41 32,413.41 160.6K
14:19 32,414.54 32,414.54 32,405.77 32,405.77 44.9K
14:20 32,407.49 32,411.43 32,407.49 32,411.43 619.9K
14:21 32,419.31 32,425.23 32,419.31 32,424.09 1,653.1K
14:22 32,424.09 32,424.09 32,414.49 32,414.49 566.8K
14:23 32,412.47 32,417.90 32,407.73 32,417.90 576.0K
14:24 32,417.90 32,417.90 32,404.30 32,404.30 99.6K
14:25 32,404.30 32,406.49 32,401.47 32,404.52 306.1K
14:26 32,405.38 32,412.14 32,405.38 32,412.14 1,052.6K
14:27 32,405.09 32,431.85 32,405.09 32,431.85 4,497.1K
14:28 32,403.64 32,404.00 32,399.20 32,399.20 675.7K
14:29 32,399.49 32,425.16 32,399.49 32,425.16 157.6K
14:30 32,423.19 32,423.19 32,417.27 32,417.27 255.6K
14:31 32,417.27 32,417.27 32,409.39 32,409.39 246.7K
14:32 32,414.45 32,414.45 32,414.45 32,414.45 107.5K
14:33 32,412.48 32,414.45 32,408.54 32,414.45 107.2K
14:34 32,393.30 32,399.77 32,393.30 32,399.77 132.5K
14:35 32,399.77 32,399.77 32,399.77 32,399.77 206.9K
14:36 32,399.77 32,404.88 32,399.77 32,404.88 174.7K
14:37 32,404.88 32,404.88 32,404.88 32,404.88 17.6K
14:38 32,404.88 32,404.88 32,404.88 32,404.88 56.7K
14:39 32,404.88 32,408.29 32,402.91 32,408.29 262.0K
14:40 32,407.21 32,409.18 32,407.21 32,409.18 30.2K
14:41 32,412.26 32,412.26 32,399.30 32,399.30 188.8K
14:42 32,407.18 32,420.74 32,399.58 32,420.74 231.4K
14:43 32,420.74 32,424.68 32,420.74 32,424.68 63.4K
14:44 32,424.68 32,424.68 32,424.40 32,424.40 21.4K
14:45 32,428.34 32,428.34 32,423.26 32,425.23 501.3K
14:46 32,423.51 32,448.36 32,423.51 32,448.36 272.3K
14:47 32,448.36 32,450.61 32,448.36 32,450.61 682.9K
14:48 32,450.61 32,452.58 32,450.61 32,450.61 234.9K
14:49 32,450.61 32,459.45 32,450.61 32,459.45 519.1K
14:50 32,459.45 32,468.80 32,459.45 32,468.80 54.8K
14:51 32,468.80 32,468.80 32,460.43 32,460.43 589.6K
14:52 32,472.25 32,472.25 32,467.10 32,469.07 88.1K
14:53 32,476.76 32,488.74 32,476.76 32,482.83 875.1K
14:54 32,481.16 32,488.24 32,470.56 32,470.56 441.5K
14:55 32,466.62 32,466.62 32,466.62 32,466.62 60.4K
14:56 32,470.31 32,472.28 32,470.31 32,470.31 75.2K
14:57 32,454.54 32,457.92 32,454.54 32,457.92 718.7K
14:58 32,464.79 32,464.79 32,451.82 32,457.54 63.8K
14:59 32,462.38 32,462.38 32,455.33 32,455.33 202.1K
15:00 32,456.47 32,462.38 32,441.22 32,441.22 422.2K
15:01 32,438.19 32,438.19 32,419.70 32,419.70 2,403.6K
15:02 32,419.70 32,449.88 32,419.70 32,449.88 38.8K
15:03 32,445.94 32,447.91 32,445.94 32,447.91 20.1K
15:04 32,447.91 32,447.91 32,447.91 32,447.91 167.4K
15:05 32,447.91 32,447.91 32,443.97 32,443.97 113.8K
15:06 32,447.91 32,447.91 32,441.90 32,441.90 356.8K
15:07 32,441.04 32,441.04 32,430.33 32,430.33 253.2K
15:08 32,426.39 32,426.39 32,403.60 32,403.60 507.6K
15:09 32,403.04 32,410.37 32,403.04 32,410.37 207.9K
15:10 32,410.37 32,410.37 32,408.66 32,408.66 213.1K
15:11 32,407.81 32,407.81 32,379.31 32,387.19 249.7K
15:12 32,381.28 32,381.28 32,378.24 32,378.24 50.2K
15:13 32,378.24 32,382.18 32,378.24 32,378.24 113.6K
15:14 32,380.21 32,380.21 32,376.27 32,380.21 26.7K
15:15 32,374.29 32,374.29 32,364.44 32,364.44 641.1K
15:16 32,366.41 32,378.55 32,366.41 32,378.55 262.0K
15:17 32,378.83 32,378.83 32,354.78 32,354.78 4,444.8K
15:18 32,353.64 32,353.64 32,341.51 32,345.45 305.6K
15:19 32,360.69 32,360.69 32,358.72 32,358.72 160.9K
15:20 32,362.67 32,362.67 32,359.82 32,359.82 189.4K
15:21 32,359.82 32,359.82 32,355.88 32,355.88 13.3K
15:22 32,361.03 32,361.03 32,359.06 32,359.06 130.0K
15:23 32,355.12 32,359.06 32,355.12 32,359.06 68.2K
15:24 32,351.18 32,359.06 32,351.18 32,359.06 2,267.6K
15:25 32,359.06 32,359.06 32,359.06 32,359.06 106.6K
15:26 32,353.05 32,361.03 32,353.05 32,361.03 662.7K
15:27 32,361.03 32,363.00 32,335.22 32,335.22 312.2K
15:28 32,343.10 32,358.32 32,328.99 32,356.35 790.8K
15:29 32,354.38 32,354.38 32,346.50 32,352.42 67.0K
15:30 32,352.42 32,356.37 32,352.07 32,352.07 87.6K
15:31 32,350.10 32,350.10 32,340.25 32,346.16 110.4K
15:32 32,346.16 32,352.07 32,346.16 32,352.07 27.0K
15:33 32,346.16 32,354.83 32,346.16 32,354.83 461.9K
15:34 32,354.83 32,354.83 32,353.97 32,353.97 184.3K
15:35 32,353.97 32,362.56 32,352.00 32,362.56 56.9K
15:36 32,360.59 32,362.56 32,360.59 32,362.56 34.2K
15:37 32,362.56 32,362.56 32,336.94 32,336.94 1,228.7K
15:38 32,356.65 32,357.51 32,356.65 32,357.51 16.8K
15:39 32,357.51 32,363.42 32,357.51 32,363.42 253.7K
15:40 32,350.85 32,350.85 32,333.40 32,333.40 219.5K
15:41 32,333.40 32,341.13 32,333.40 32,341.13 10.1K
15:42 32,341.13 32,350.98 32,341.13 32,350.98 6.9K
15:43 32,350.98 32,352.95 32,350.98 32,352.95 11.4K
15:44 32,342.20 32,342.20 32,342.20 32,342.20 34.3K
15:45 32,342.20 32,346.14 32,342.20 32,346.14 31.1K
15:46 32,346.14 32,346.14 32,328.40 32,338.26 1,127.0K
15:47 32,338.26 32,338.26 32,336.28 32,336.28 15.1K
15:48 32,352.05 32,352.05 32,352.05 32,352.05 366.9K
15:49 32,332.86 32,332.86 32,332.86 32,332.86 101.1K
15:50 32,332.86 32,332.86 32,332.86 32,332.86 75.8K
15:51 32,332.00 32,332.00 32,324.28 32,324.28 163.2K
15:52 32,324.28 32,324.28 32,316.39 32,316.39 200.3K
15:53 32,316.39 32,330.03 32,316.39 32,330.03 10.3K
15:54 32,335.95 32,335.95 32,332.00 32,332.00 955.4K
15:55 32,337.92 32,337.92 32,335.65 32,335.65 143.0K
15:56 32,335.65 32,366.66 32,335.65 32,366.66 1,237.5K
15:57 32,362.72 32,362.72 32,362.72 32,362.72 320.8K
15:58 32,359.90 32,359.90 32,350.04 32,359.90 543.1K
15:59 32,359.90 32,360.76 32,356.81 32,356.81 7.5K
16:00 32,356.81 32,356.81 32,333.04 32,333.04 990.9K
16:01 32,333.60 32,339.52 32,333.60 32,338.66 178.2K
16:02 32,338.66 32,338.66 32,332.75 32,338.66 233.6K
16:03 32,338.66 32,339.52 32,338.66 32,339.52 34.2K
16:04 32,339.52 32,349.37 32,339.52 32,349.37 33.4K
16:05 32,326.24 32,326.24 32,326.24 32,326.24 50.9K
16:06 32,326.24 32,326.52 32,325.67 32,325.67 20.7K
16:07 32,325.67 32,325.67 32,322.59 32,324.56 102.5K
16:08 32,323.70 32,330.73 32,322.84 32,330.73 48.4K
16:09 32,332.70 32,350.25 32,332.70 32,350.25 133.4K
16:10 32,354.20 32,358.14 32,354.20 32,356.17 151.5K
16:11 32,356.17 32,356.17 32,354.45 32,354.45 22.7K
16:12 32,346.57 32,346.57 32,346.57 32,346.57 6.9K
16:13 32,346.57 32,358.14 32,346.57 32,358.14 205.5K
16:14 32,358.14 32,379.70 32,356.17 32,379.70 882.8K
16:15 32,365.59 32,365.59 32,360.19 32,365.27 388.0K
16:16 32,371.19 32,380.35 32,370.90 32,380.35 405.6K
16:17 32,370.90 32,379.93 32,370.90 32,379.93 523.8K
16:18 32,377.96 32,377.96 32,359.01 32,359.01 160.1K
16:19 32,357.04 32,374.47 32,357.04 32,374.47 584.7K
16:20 32,374.47 32,374.97 32,365.12 32,374.97 87.7K
16:21 32,374.08 32,374.08 32,362.25 32,364.22 90.3K
16:22 32,362.25 32,362.25 32,358.31 32,358.31 113.6K
16:23 32,356.16 32,356.16 32,349.11 32,349.11 136.5K
16:24 32,343.20 32,346.85 32,343.20 32,346.85 47.7K
16:25 32,346.85 32,367.87 32,346.85 32,367.87 55.0K
16:26 32,367.87 32,367.87 32,367.87 32,367.87 21.3K
16:27 32,367.87 32,373.78 32,367.87 32,373.78 20.1K
16:28 32,373.78 32,373.78 32,369.84 32,373.64 587.2K
16:29 32,383.49 32,387.44 32,373.33 32,373.33 787.4K
16:30 32,390.69 32,398.57 32,390.69 32,398.57 845.7K
16:31 32,400.54 32,421.86 32,392.30 32,421.86 12,930.0K
16:32 32,415.95 32,446.40 32,408.96 32,446.40 9,820.1K
16:33 32,446.40 32,446.40 32,416.84 32,430.64 1,966.7K
16:34 32,430.64 32,432.89 32,428.67 32,432.89 188.7K
16:35 32,430.92 32,440.24 32,430.92 32,440.24 71.7K
16:36 32,437.69 32,449.26 32,437.69 32,445.32 246.2K
16:37 32,445.32 32,445.32 32,423.01 32,423.01 1,622.5K
16:38 32,427.26 32,427.26 32,423.86 32,423.86 466.8K
16:39 32,423.86 32,423.86 32,417.95 32,417.95 137.4K
16:40 32,428.94 32,434.33 32,417.00 32,417.00 274.0K
16:41 32,417.00 32,417.00 32,413.06 32,413.06 20.1K
16:42 32,410.48 32,423.36 32,410.48 32,419.42 356.3K
16:43 32,425.33 32,427.30 32,420.25 32,420.25 718.9K
16:44 32,420.25 32,420.25 32,405.32 32,405.32 33.1K
16:45 32,405.32 32,405.32 32,398.99 32,398.99 95.9K
16:46 32,398.99 32,427.92 32,398.99 32,427.92 241.3K
16:47 32,427.92 32,427.92 32,425.95 32,425.95 46.9K
16:48 32,411.55 32,411.55 32,407.61 32,407.61 817.4K
16:49 32,415.49 32,415.49 32,408.14 32,408.14 1,195.7K
16:50 32,408.14 32,408.14 32,402.46 32,402.46 89.9K
16:51 32,402.46 32,408.38 32,394.27 32,394.27 84.4K
16:52 32,387.22 32,387.22 32,326.65 32,326.65 15,791.7K
16:53 32,326.65 32,332.28 32,326.65 32,331.99 350.8K
16:54 32,324.11 32,324.11 32,317.06 32,317.06 249.0K
16:55 32,324.94 32,329.19 32,321.00 32,329.19 205.1K
16:56 32,342.48 32,344.45 32,342.48 32,344.45 622.4K
16:57 32,346.42 32,375.77 32,340.51 32,375.77 35.2K
16:58 32,375.77 32,377.74 32,369.25 32,375.17 121.2K
16:59 32,375.17 32,375.17 32,367.82 32,367.82 83.7K
17:00 32,367.82 32,367.82 32,355.65 32,355.65 70.2K
17:01 32,354.81 32,354.81 32,337.48 32,341.42 820.5K
17:02 32,341.42 32,348.47 32,328.46 32,328.46 15.1K
17:03 32,328.46 32,334.37 32,328.46 32,334.37 23.4K
17:04 32,334.09 32,334.09 32,327.04 32,327.04 661.3K
17:05 32,330.98 32,330.98 32,293.15 32,293.15 410.5K
17:06 32,293.15 32,293.15 32,293.15 32,293.15 20.0K
17:07 32,293.15 32,293.15 32,289.72 32,292.04 242.0K
17:08 32,292.04 32,297.96 32,292.04 32,297.96 20.3K
17:09 32,297.96 32,310.63 32,297.96 32,310.63 77.0K
17:10 32,302.75 32,312.60 32,302.75 32,312.60 1,157.0K
17:11 32,316.54 32,326.85 32,316.54 32,322.91 339.1K
17:12 32,326.85 32,326.85 32,326.85 32,326.85 60.2K
17:13 32,320.93 32,331.07 32,303.48 32,303.48 1,073.2K
17:14 32,307.42 32,315.31 32,307.42 32,315.31 247.3K
17:15 32,329.10 32,336.98 32,329.10 32,336.98 314.4K
17:16 32,332.44 32,332.44 32,323.72 32,323.72 188.9K
17:17 32,323.72 32,323.72 32,315.84 32,321.75 387.7K
17:18 32,320.34 32,320.34 32,320.34 32,320.34 52.9K
17:19 32,320.34 32,336.10 32,320.34 32,336.10 428.4K
17:20 32,334.13 32,351.91 32,329.08 32,351.91 37.1K
17:21 32,351.91 32,354.74 32,351.91 32,354.74 136.3K
17:22 32,354.74 32,358.68 32,348.82 32,358.68 582.6K
17:23 32,358.68 32,362.62 32,358.68 32,362.62 279.2K
17:24 32,385.73 32,400.68 32,385.73 32,400.68 233.4K
17:25 32,406.59 32,413.11 32,406.59 32,413.11 939.6K
17:26 32,407.38 32,407.38 32,395.56 32,395.56 399.2K
17:27 32,398.36 32,398.36 32,398.36 32,398.36 38.1K
17:28 32,400.33 32,408.22 32,400.33 32,408.22 502.7K
17:29 32,414.13 32,414.13 32,408.22 32,408.22 444.3K
17:30 32,412.16 32,413.27 32,411.30 32,413.27 265.6K
17:31 32,407.36 32,412.43 32,402.58 32,402.58 744.9K
17:32 32,402.58 32,402.58 32,394.70 32,394.70 376.3K
17:33 32,396.67 32,398.64 32,396.67 32,396.67 438.6K
17:34 32,396.67 32,398.64 32,394.70 32,394.70 118.8K
17:35 32,394.70 32,394.70 32,390.76 32,390.76 134.0K
17:36 32,393.59 32,393.59 32,384.39 32,388.33 86.8K
17:37 32,388.33 32,388.33 32,382.42 32,388.33 162.6K
17:38 32,388.33 32,395.26 32,388.33 32,395.26 161.3K
17:39 32,400.06 32,425.63 32,400.06 32,425.63 524.8K
17:40 32,429.87 32,429.87 32,427.90 32,429.87 499.6K
17:41 32,420.67 32,420.67 32,408.85 32,408.85 203.9K
17:42 32,409.42 32,417.30 32,409.42 32,409.42 145.5K
17:43 32,409.42 32,435.65 32,409.42 32,435.65 495.7K
17:44 32,433.50 32,433.50 32,420.68 32,429.26 930.9K
17:45 32,430.34 32,440.19 32,426.40 32,426.40 513.0K
17:46 32,426.40 32,447.55 32,426.40 32,447.55 1,496.1K
17:47 32,455.44 32,459.38 32,455.44 32,459.38 61.5K
17:48 32,468.88 32,468.88 32,451.55 32,451.55 2,520.4K
17:49 32,451.55 32,462.54 32,451.55 32,456.63 54.8K
17:50 32,456.63 32,456.63 32,452.69 32,452.69 60.6K
17:51 32,432.67 32,432.67 32,416.06 32,425.91 387.3K
17:52 32,425.91 32,425.91 32,423.08 32,423.08 47.1K
17:53 32,425.91 32,425.91 32,421.62 32,424.19 110.0K
17:54 32,408.12 32,408.12 32,398.80 32,398.80 63.0K
17:55 32,394.86 32,396.83 32,394.86 32,396.83 180.7K
17:56 32,396.83 32,404.71 32,396.83 32,398.80 120.5K
17:57 32,398.80 32,414.16 32,398.80 32,414.16 55.1K
17:58 32,414.16 32,414.16 32,414.16 32,414.16 29.1K
17:59 32,414.16 32,433.96 32,414.16 32,433.96 788.9K
18:00 32,439.34 32,451.16 32,439.34 32,451.16 114.5K
18:01 32,451.16 32,475.67 32,451.16 32,474.81 228.8K
18:02 32,492.85 32,494.82 32,490.88 32,490.88 77.6K
18:03 32,490.88 32,490.88 32,488.91 32,488.91 6.7K
18:04 32,488.91 32,490.02 32,488.91 32,490.02 131.5K
18:05 32,490.02 32,495.94 32,490.02 32,493.96 1,090.3K
18:06 32,488.05 32,488.05 32,482.41 32,486.35 3,472.7K
18:07 32,486.35 32,490.29 32,486.35 32,490.29 18.1K
18:08 32,480.44 32,481.86 32,477.92 32,481.86 485.4K
18:09 32,485.80 32,485.80 32,485.80 32,485.80 41.6K
18:10 32,485.80 32,485.80 32,484.94 32,484.94 27.6K
18:11 32,484.94 32,490.85 32,484.94 32,488.88 80.8K
18:12 32,484.94 32,484.94 32,471.55 32,471.55 159.8K
18:13 32,471.55 32,475.49 32,471.55 32,475.49 1,127.4K
18:14 32,475.49 32,485.35 32,475.49 32,485.35 349.1K
18:15 32,485.35 32,487.32 32,479.44 32,487.32 396.2K
18:16 32,485.90 32,489.57 32,461.67 32,473.50 826.1K
18:17 32,469.55 32,475.47 32,469.55 32,475.47 112.2K
18:18 32,466.82 32,468.19 32,466.22 32,468.19 1,590.8K
18:19 32,468.19 32,497.23 32,468.19 32,497.23 1,436.8K
18:20 32,497.23 32,507.99 32,497.23 32,507.99 494.4K
18:21 32,504.05 32,519.81 32,504.05 32,509.96 625.3K
18:22 32,515.87 32,520.66 32,515.87 32,520.66 52.9K
18:23 32,521.80 32,535.80 32,521.80 32,535.80 928.4K
18:24 32,531.86 32,538.55 32,531.50 32,538.55 900.6K
18:25 32,538.55 32,548.08 32,538.55 32,548.08 677.6K
18:26 32,563.85 32,573.99 32,563.85 32,573.99 1,184.4K
18:27 32,574.27 32,574.27 32,558.92 32,566.19 1,011.9K
18:28 32,564.78 32,566.74 32,564.77 32,566.74 67.3K
18:29 32,573.22 32,579.13 32,573.22 32,575.95 1,092.4K
18:30 32,561.84 32,571.70 32,561.84 32,571.70 506.0K
18:31 32,571.70 32,571.70 32,568.88 32,570.85 284.0K
18:32 32,574.79 32,574.79 32,563.25 32,563.25 215.9K
18:33 32,584.95 32,587.67 32,575.10 32,587.67 477.6K
18:34 32,582.03 32,587.94 32,578.09 32,578.09 965.7K
18:35 32,587.37 32,588.44 32,587.37 32,588.44 106.8K
18:36 32,571.96 32,571.96 32,506.97 32,566.36 2,585.8K
18:37 32,567.22 32,571.74 32,567.22 32,571.74 512.6K
18:38 32,571.74 32,571.74 32,569.77 32,569.77 134.5K
18:39 32,569.77 32,573.71 32,569.77 32,573.71 208.3K
18:40 32,577.68 32,577.68 32,577.68 32,577.68 10.1K
18:51 32,572.02 32,572.02 32,572.02 32,572.02 1,731.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし