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 32,615.38 32,615.38 32,605.52 32,605.52 101.1K
09:51 32,601.58 32,607.50 32,591.73 32,607.50 512.2K
09:52 32,607.50 32,607.50 32,607.50 32,607.50 67.4K
09:53 32,607.50 32,611.44 32,597.64 32,611.44 525.6K
09:54 32,611.44 32,611.44 32,611.44 32,611.44 0.0K
09:55 32,611.44 32,613.41 32,611.44 32,613.41 20.2K
09:56 32,609.47 32,609.47 32,607.50 32,607.50 209.0K
09:57 32,607.50 32,607.50 32,607.50 32,607.50 0.0K
09:58 32,613.41 32,613.41 32,607.50 32,607.50 283.1K
09:59 32,607.50 32,607.50 32,593.70 32,593.70 222.3K
10:00 32,591.73 32,591.73 32,496.05 32,505.63 1,401.5K
10:01 32,472.58 32,492.68 32,472.58 32,486.77 867.1K
10:02 32,474.94 32,512.02 32,474.94 32,512.02 3,076.0K
10:03 32,507.92 32,507.92 32,463.94 32,463.94 1,362.7K
10:04 32,463.94 32,463.94 32,453.21 32,457.24 487.8K
10:05 32,451.33 32,451.33 32,427.92 32,448.35 5,148.2K
10:06 32,470.02 32,474.59 32,448.09 32,474.59 764.4K
10:07 32,470.65 32,470.65 32,437.05 32,437.05 320.5K
10:08 32,433.11 32,442.96 32,433.11 32,435.08 289.0K
10:09 32,438.45 32,458.97 32,438.45 32,458.97 1,678.8K
10:10 32,503.80 32,503.80 32,477.73 32,477.73 899.0K
10:11 32,469.85 32,491.61 32,452.11 32,491.61 1,043.1K
10:12 32,509.35 32,509.35 32,489.30 32,490.44 299.1K
10:13 32,464.20 32,495.34 32,464.20 32,495.34 755.3K
10:14 32,487.45 32,492.23 32,487.45 32,490.26 89.1K
10:15 32,483.51 32,483.51 32,466.26 32,466.26 700.0K
10:16 32,462.83 32,464.64 32,448.16 32,448.16 3,755.7K
10:17 32,412.89 32,412.89 32,397.98 32,397.98 4,956.2K
10:18 32,399.95 32,399.95 32,357.72 32,357.72 4,423.0K
10:19 32,361.66 32,361.66 32,297.00 32,304.88 2,536.1K
10:20 32,311.11 32,322.64 32,311.11 32,322.64 699.8K
10:21 32,330.53 32,330.53 32,286.79 32,296.65 4,661.4K
10:22 32,344.87 32,391.38 32,344.87 32,391.38 534.2K
10:23 32,381.52 32,383.49 32,374.05 32,377.99 488.8K
10:24 32,377.99 32,389.41 32,370.43 32,370.43 70.4K
10:25 32,378.31 32,378.66 32,306.95 32,306.95 549.5K
10:26 32,292.84 32,292.84 32,270.31 32,274.27 861.2K
10:27 32,268.36 32,282.46 32,268.36 32,282.46 249.6K
10:28 32,282.46 32,284.43 32,255.29 32,255.29 525.8K
10:29 32,257.26 32,264.32 32,257.26 32,264.32 183.1K
10:30 32,264.32 32,311.71 32,264.32 32,292.25 957.1K
10:31 32,311.42 32,313.40 32,311.42 32,311.69 73.4K
10:32 32,308.57 32,308.57 32,296.74 32,296.74 1,129.4K
10:33 32,286.89 32,286.89 32,262.01 32,262.01 880.6K
10:34 32,243.96 32,243.96 32,242.55 32,242.55 837.6K
10:35 32,241.12 32,241.12 32,191.54 32,201.40 4,789.6K
10:36 32,195.15 32,221.19 32,195.15 32,221.19 1,113.7K
10:37 32,219.48 32,244.84 32,215.53 32,244.84 927.9K
10:38 32,264.02 32,269.70 32,264.02 32,269.70 318.7K
10:39 32,261.11 32,261.11 32,243.06 32,251.64 377.3K
10:40 32,253.61 32,254.17 32,243.01 32,243.01 896.7K
10:41 32,248.92 32,258.80 32,248.92 32,258.80 1,148.2K
10:42 32,270.83 32,270.83 32,254.83 32,254.83 343.3K
10:43 32,254.83 32,254.83 32,240.43 32,240.43 403.1K
10:44 32,236.49 32,236.49 32,224.66 32,228.61 1,440.8K
10:45 32,228.61 32,228.61 32,197.08 32,197.08 3,895.6K
10:46 32,201.02 32,204.13 32,195.10 32,204.13 3,274.7K
10:47 32,210.04 32,213.98 32,208.07 32,208.07 2,016.8K
10:48 32,213.97 32,213.97 32,179.33 32,179.33 15,193.7K
10:49 32,181.30 32,191.15 32,179.33 32,191.15 3,338.9K
10:50 32,200.60 32,234.72 32,139.89 32,139.89 610.9K
10:51 32,147.77 32,147.77 32,105.23 32,105.23 1,544.5K
10:52 32,133.44 32,193.27 32,133.44 32,193.27 3,478.3K
10:53 32,189.33 32,189.33 32,175.53 32,175.53 648.8K
10:54 32,170.03 32,205.26 32,170.03 32,205.26 1,124.3K
10:55 32,216.27 32,216.27 32,210.36 32,214.30 347.9K
10:56 32,214.30 32,214.30 32,186.40 32,196.26 1,040.9K
10:57 32,166.90 32,185.81 32,158.74 32,185.81 373.9K
10:58 32,185.81 32,195.52 32,185.81 32,187.63 753.9K
10:59 32,185.66 32,199.46 32,185.66 32,199.46 220.3K
11:00 32,195.52 32,195.52 32,186.07 32,186.78 3,583.3K
11:01 32,188.75 32,190.72 32,184.10 32,184.10 906.3K
11:02 32,184.10 32,186.07 32,184.10 32,184.10 287.9K
11:03 32,184.10 32,195.92 32,184.10 32,195.92 566.9K
11:04 32,183.79 32,197.59 32,183.79 32,191.67 960.1K
11:05 32,209.72 32,227.48 32,209.72 32,227.48 1,997.3K
11:06 32,229.45 32,234.61 32,228.70 32,230.67 337.1K
11:07 32,234.61 32,248.40 32,234.61 32,242.49 825.8K
11:08 32,250.37 32,250.37 32,238.73 32,238.73 525.1K
11:09 32,240.70 32,247.47 32,240.70 32,247.47 2,010.6K
11:10 32,249.44 32,253.39 32,249.44 32,253.39 2,005.3K
11:11 32,255.36 32,276.73 32,252.24 32,276.73 1,822.9K
11:12 32,267.91 32,276.65 32,267.91 32,276.65 1,535.5K
11:13 32,281.73 32,291.58 32,277.48 32,277.48 2,888.2K
11:14 32,277.48 32,279.45 32,277.48 32,279.45 201.8K
11:15 32,265.65 32,274.59 32,265.65 32,266.71 2,673.8K
11:16 32,278.84 32,295.75 32,270.85 32,270.85 2,523.4K
11:17 32,272.82 32,272.82 32,263.80 32,269.71 270.6K
11:18 32,269.71 32,280.71 32,240.84 32,240.84 621.2K
11:19 32,246.75 32,252.38 32,242.53 32,250.41 812.4K
11:20 32,239.01 32,256.75 32,239.01 32,256.75 375.1K
11:21 32,260.69 32,260.69 32,248.87 32,254.78 341.8K
11:22 32,254.78 32,254.78 32,239.01 32,242.95 120.5K
11:23 32,239.01 32,254.78 32,239.01 32,244.93 167.4K
11:24 32,252.81 32,254.78 32,246.90 32,252.81 201.9K
11:25 32,252.56 32,252.56 32,228.32 32,240.99 192.9K
11:26 32,215.07 32,217.04 32,207.18 32,207.18 329.3K
11:27 32,214.24 32,222.12 32,193.08 32,193.08 275.3K
11:28 32,195.05 32,213.80 32,195.05 32,205.92 1,934.1K
11:29 32,221.71 32,223.68 32,215.80 32,217.51 324.5K
11:30 32,209.63 32,209.63 32,195.82 32,195.82 1,492.5K
11:31 32,192.54 32,195.61 32,183.78 32,195.61 2,292.5K
11:32 32,195.61 32,212.76 32,195.61 32,212.76 1,209.5K
11:33 32,198.97 32,202.91 32,186.68 32,186.68 407.3K
11:34 32,191.76 32,199.64 32,186.00 32,191.91 109.6K
11:35 32,191.91 32,219.50 32,191.91 32,214.72 4,126.9K
11:36 32,214.72 32,231.68 32,214.72 32,221.52 2,124.4K
11:37 32,221.52 32,221.52 32,202.11 32,202.11 241.4K
11:38 32,198.93 32,211.43 32,195.66 32,195.66 2,129.0K
11:39 32,185.96 32,185.96 32,183.99 32,185.96 601.6K
11:40 32,180.05 32,185.96 32,180.05 32,180.05 465.5K
11:41 32,185.96 32,211.95 32,185.96 32,211.95 265.2K
11:42 32,211.95 32,217.87 32,211.95 32,217.87 68.6K
11:43 32,217.87 32,235.15 32,217.87 32,235.15 436.7K
11:44 32,235.15 32,235.15 32,231.48 32,231.48 569.9K
11:45 32,233.45 32,233.45 32,218.23 32,219.08 1,152.4K
11:46 32,219.08 32,219.08 32,203.03 32,203.03 722.5K
11:47 32,188.95 32,208.66 32,188.95 32,202.08 1,148.9K
11:48 32,198.14 32,198.14 32,150.22 32,150.22 385.6K
11:49 32,151.08 32,162.90 32,151.08 32,162.90 21.9K
11:50 32,152.14 32,154.11 32,152.14 32,154.11 196.0K
11:51 32,160.03 32,162.00 32,156.08 32,156.08 93.3K
11:52 32,156.08 32,176.10 32,156.08 32,174.13 122.5K
11:53 32,174.13 32,181.66 32,174.13 32,181.66 76.8K
11:54 32,181.66 32,198.23 32,181.66 32,198.23 616.8K
11:55 32,198.23 32,198.23 32,198.23 32,198.23 67.8K
11:56 32,204.86 32,206.83 32,204.86 32,206.83 602.4K
11:57 32,206.83 32,220.63 32,192.73 32,220.63 1,361.5K
11:58 32,220.63 32,241.51 32,220.63 32,241.51 591.4K
11:59 32,241.51 32,241.51 32,241.51 32,241.51 503.1K
12:00 32,241.51 32,244.35 32,241.51 32,242.38 306.4K
12:01 32,242.38 32,242.38 32,226.88 32,226.88 423.6K
12:02 32,226.88 32,232.79 32,226.88 32,232.79 107.2K
12:03 32,238.70 32,238.70 32,238.70 32,238.70 20.1K
12:04 32,240.67 32,240.67 32,229.87 32,231.84 77.1K
12:05 32,231.84 32,233.91 32,231.84 32,233.91 21.1K
12:06 32,233.91 32,233.91 32,228.00 32,228.00 6.7K
12:07 32,226.58 32,226.58 32,211.98 32,211.98 518.7K
12:08 32,211.98 32,211.98 32,210.01 32,210.01 134.0K
12:09 32,206.07 32,207.49 32,189.75 32,189.75 897.3K
12:10 32,189.75 32,191.72 32,183.84 32,189.19 370.9K
12:11 32,189.19 32,191.16 32,189.19 32,191.16 227.6K
12:12 32,191.16 32,194.09 32,191.16 32,194.09 126.7K
12:13 32,198.03 32,198.03 32,192.02 32,192.02 435.9K
12:14 32,192.02 32,192.02 32,189.17 32,189.17 34.0K
12:15 32,191.14 32,199.03 32,191.14 32,199.03 140.5K
12:16 32,173.41 32,189.71 32,173.41 32,181.83 2,746.1K
12:17 32,181.83 32,183.80 32,181.83 32,183.80 40.1K
12:18 32,181.83 32,181.83 32,181.83 32,181.83 56.7K
12:19 32,181.83 32,181.83 32,162.12 32,162.12 827.7K
12:20 32,137.93 32,150.90 32,137.93 32,139.07 1,821.3K
12:21 32,148.93 32,156.81 32,148.93 32,156.81 459.8K
12:22 32,150.90 32,150.90 32,150.90 32,150.90 26.7K
12:23 32,152.60 32,159.08 32,152.60 32,159.08 257.7K
12:24 32,159.08 32,159.08 32,157.11 32,157.11 507.5K
12:25 32,157.39 32,168.80 32,157.39 32,168.80 389.0K
12:26 32,168.80 32,171.34 32,167.08 32,171.34 205.8K
12:27 32,170.49 32,170.49 32,156.38 32,162.29 374.6K
12:28 32,162.29 32,162.29 32,150.47 32,150.47 313.4K
12:29 32,152.26 32,157.35 32,151.44 32,157.35 130.7K
12:30 32,149.47 32,155.38 32,142.42 32,142.42 202.1K
12:31 32,138.48 32,138.48 32,135.04 32,135.04 35.5K
12:32 32,135.04 32,146.87 32,135.04 32,146.87 400.1K
12:33 32,152.96 32,152.96 32,136.59 32,136.59 471.3K
12:34 32,134.62 32,163.68 32,134.62 32,163.68 399.0K
12:35 32,153.22 32,165.05 32,153.22 32,161.11 515.3K
12:36 32,161.11 32,161.11 32,159.14 32,159.14 8.2K
12:37 32,159.14 32,159.14 32,153.22 32,159.14 89.8K
12:38 32,155.20 32,155.20 32,151.24 32,151.24 316.9K
12:39 32,147.30 32,162.12 32,147.30 32,162.12 65.0K
12:40 32,166.06 32,166.06 32,166.06 32,166.06 63.3K
12:41 32,161.76 32,161.76 32,161.76 32,161.76 575.0K
12:42 32,155.85 32,169.65 32,155.85 32,169.65 345.0K
12:43 32,148.40 32,148.40 32,130.66 32,130.66 706.9K
12:44 32,134.61 32,160.53 32,134.61 32,160.53 58.8K
12:45 32,160.53 32,160.53 32,146.74 32,146.74 3,140.1K
12:46 32,144.77 32,159.64 32,144.77 32,157.92 631.8K
12:47 32,155.95 32,155.95 32,148.07 32,152.86 198.7K
12:48 32,146.95 32,161.31 32,146.95 32,161.31 240.4K
12:49 32,161.31 32,163.28 32,161.31 32,163.28 66.2K
12:50 32,165.25 32,172.28 32,162.42 32,172.28 122.1K
12:51 32,172.28 32,188.90 32,172.28 32,184.96 49.9K
12:52 32,178.79 32,178.79 32,178.29 32,178.29 273.2K
12:53 32,178.29 32,179.90 32,174.52 32,179.90 388.0K
12:54 32,177.74 32,177.74 32,171.83 32,171.83 84.2K
12:55 32,181.69 32,181.69 32,177.74 32,177.74 295.1K
12:56 32,177.74 32,177.74 32,170.42 32,170.42 177.8K
12:57 32,170.42 32,176.33 32,170.42 32,176.33 60.1K
12:58 32,176.33 32,176.33 32,171.63 32,171.63 734.0K
12:59 32,171.63 32,171.63 32,162.82 32,162.82 163.5K
13:00 32,162.82 32,164.79 32,162.82 32,164.79 53.4K
13:01 32,164.79 32,166.76 32,164.79 32,166.76 46.7K
13:02 32,162.82 32,162.82 32,145.08 32,147.05 1,738.6K
13:03 32,149.02 32,149.02 32,141.93 32,141.93 358.3K
13:04 32,137.99 32,141.93 32,126.17 32,141.93 2,451.8K
13:05 32,147.84 32,155.73 32,147.84 32,155.73 729.5K
13:06 32,159.67 32,159.67 32,152.61 32,156.56 184.2K
13:07 32,158.53 32,158.53 32,148.67 32,148.67 33.5K
13:08 32,148.67 32,148.67 32,148.67 32,148.67 24.8K
13:09 32,141.62 32,145.56 32,133.74 32,133.74 807.7K
13:10 32,131.77 32,151.47 32,131.77 32,151.47 830.3K
13:11 32,151.47 32,151.47 32,151.47 32,151.47 80.1K
13:12 32,153.44 32,166.87 32,153.44 32,166.87 585.3K
13:13 32,162.93 32,164.07 32,162.93 32,164.07 87.4K
13:14 32,173.93 32,181.81 32,173.93 32,181.81 366.2K
13:15 32,173.93 32,186.03 32,173.93 32,186.03 144.5K
13:16 32,186.03 32,190.56 32,186.03 32,188.59 219.8K
13:17 32,189.44 32,190.29 32,187.46 32,187.46 151.2K
13:18 32,185.49 32,192.54 32,185.49 32,192.54 45.5K
13:19 32,192.54 32,211.76 32,192.54 32,211.76 68.0K
13:20 32,198.80 32,216.84 32,198.80 32,216.84 282.9K
13:21 32,216.84 32,216.84 32,205.02 32,205.02 233.9K
13:22 32,205.02 32,212.90 32,205.02 32,212.90 14.1K
13:23 32,210.93 32,210.93 32,210.93 32,210.93 38.0K
13:24 32,222.76 32,222.76 32,212.90 32,212.90 2,388.0K
13:25 32,212.90 32,212.90 32,212.90 32,212.90 21.8K
13:26 32,218.81 32,218.81 32,218.81 32,218.81 20.1K
13:27 32,217.11 32,221.60 32,210.06 32,221.60 250.1K
13:28 32,221.60 32,223.02 32,221.60 32,223.02 27.0K
13:29 32,223.02 32,223.02 32,220.76 32,222.74 247.9K
13:30 32,219.87 32,219.87 32,212.91 32,212.91 916.8K
13:31 32,212.91 32,214.88 32,212.91 32,214.88 27.2K
13:32 32,214.88 32,214.88 32,203.06 32,203.06 381.1K
13:33 32,203.06 32,205.03 32,203.06 32,205.03 53.5K
13:34 32,205.03 32,205.03 32,192.12 32,192.12 66.6K
13:35 32,192.12 32,200.00 32,192.12 32,200.00 13.4K
13:36 32,197.73 32,197.73 32,190.68 32,197.73 159.7K
13:37 32,207.33 32,207.33 32,201.42 32,205.36 109.3K
13:38 32,207.33 32,207.62 32,207.33 32,207.62 56.7K
13:39 32,207.62 32,207.62 32,207.62 32,207.62 0.0K
13:40 32,205.65 32,212.70 32,196.62 32,196.62 471.4K
13:41 32,200.92 32,204.86 32,200.92 32,204.86 27.5K
13:42 32,212.39 32,238.01 32,212.39 32,238.01 2,091.7K
13:43 32,238.01 32,254.13 32,238.01 32,254.13 708.9K
13:44 32,254.13 32,256.10 32,243.67 32,243.67 222.5K
13:45 32,245.37 32,254.36 32,245.37 32,254.36 180.9K
13:46 32,268.16 32,295.28 32,266.19 32,295.28 2,149.8K
13:47 32,282.89 32,291.39 32,273.03 32,291.39 714.5K
13:48 32,283.51 32,283.51 32,256.44 32,256.44 158.4K
13:49 32,256.44 32,277.60 32,252.50 32,277.60 53.1K
13:50 32,285.13 32,293.01 32,285.13 32,293.01 198.8K
13:51 32,291.04 32,306.80 32,291.04 32,306.80 20.2K
13:52 32,275.49 32,275.49 32,273.52 32,273.52 153.1K
13:53 32,275.49 32,275.49 32,269.58 32,269.58 78.6K
13:54 32,267.61 32,268.46 32,262.55 32,262.55 175.9K
13:55 32,260.58 32,260.58 32,253.11 32,256.33 370.9K
13:56 32,257.19 32,257.47 32,255.79 32,255.79 103.4K
13:57 32,255.50 32,257.47 32,255.50 32,257.47 102.0K
13:58 32,255.50 32,256.35 32,255.50 32,256.35 634.7K
13:59 32,256.92 32,258.89 32,256.92 32,258.89 91.6K
14:00 32,258.89 32,265.76 32,256.92 32,265.76 531.9K
14:01 32,267.73 32,267.73 32,249.45 32,249.45 266.2K
14:02 32,249.45 32,259.30 32,249.45 32,251.42 686.5K
14:03 32,259.30 32,259.30 32,259.30 32,259.30 87.5K
14:04 32,257.60 32,257.60 32,257.60 32,257.60 102.0K
14:05 32,255.63 32,255.63 32,255.63 32,255.63 40.3K
14:06 32,253.66 32,255.81 32,249.90 32,253.84 102.9K
14:07 32,249.90 32,249.90 32,236.09 32,236.09 748.7K
14:08 32,237.21 32,247.06 32,237.21 32,247.06 1,591.9K
14:09 32,270.72 32,286.53 32,270.72 32,286.53 57.4K
14:10 32,284.56 32,284.56 32,280.62 32,280.62 192.9K
14:11 32,280.62 32,280.62 32,271.60 32,271.60 1,929.1K
14:12 32,273.02 32,273.02 32,257.15 32,258.01 36.1K
14:13 32,254.07 32,254.07 32,250.13 32,250.13 181.2K
14:14 32,236.03 32,241.94 32,236.03 32,238.00 42.3K
14:15 32,238.00 32,247.85 32,238.00 32,247.85 6.7K
14:16 32,258.06 32,262.35 32,256.44 32,256.44 871.5K
14:17 32,256.44 32,256.44 32,256.44 32,256.44 0.0K
14:18 32,262.35 32,262.35 32,260.38 32,260.38 443.5K
14:19 32,250.53 32,250.53 32,250.53 32,250.53 13.4K
14:20 32,250.53 32,262.35 32,250.53 32,262.35 47.3K
14:21 32,268.26 32,268.26 32,268.26 32,268.26 143.2K
14:22 32,270.23 32,284.34 32,270.23 32,284.34 89.2K
14:23 32,290.25 32,317.84 32,290.25 32,311.93 2,618.2K
14:24 32,311.93 32,319.81 32,311.93 32,313.00 186.4K
14:25 32,311.03 32,311.03 32,311.03 32,311.03 50.8K
14:26 32,311.03 32,311.03 32,311.03 32,311.03 7.6K
14:27 32,311.03 32,316.94 32,307.08 32,307.08 476.2K
14:28 32,309.05 32,312.99 32,309.05 32,311.31 266.9K
14:29 32,309.89 32,309.89 32,305.95 32,309.89 212.7K
14:30 32,309.89 32,311.86 32,298.61 32,298.61 182.8K
14:31 32,301.69 32,309.89 32,301.69 32,309.89 84.3K
14:32 32,313.83 32,321.36 32,313.83 32,321.36 221.1K
14:33 32,319.39 32,319.39 32,301.59 32,306.39 300.7K
14:34 32,322.47 32,322.47 32,322.47 32,322.47 102.1K
14:35 32,322.47 32,322.47 32,320.76 32,320.76 2,912.2K
14:36 32,320.76 32,324.16 32,320.76 32,322.19 299.7K
14:37 32,322.19 32,324.16 32,322.19 32,324.16 67.7K
14:38 32,324.16 32,332.03 32,322.17 32,332.03 829.4K
14:39 32,332.03 32,332.03 32,324.14 32,324.14 40.5K
14:40 32,326.13 32,326.13 32,322.19 32,322.19 830.7K
14:41 32,318.25 32,326.83 32,318.25 32,326.83 285.3K
14:42 32,330.77 32,330.77 32,311.59 32,313.27 158.5K
14:43 32,313.27 32,350.20 32,313.27 32,350.20 1,835.8K
14:44 32,352.17 32,367.93 32,352.17 32,367.93 2,083.3K
14:45 32,367.93 32,384.21 32,367.93 32,384.21 471.0K
14:46 32,390.12 32,400.51 32,382.23 32,400.51 2,221.0K
14:47 32,402.48 32,402.48 32,388.69 32,392.63 366.6K
14:48 32,394.60 32,394.60 32,373.44 32,377.75 147.6K
14:49 32,377.75 32,416.12 32,373.80 32,416.12 213.4K
14:50 32,416.12 32,420.63 32,416.12 32,420.63 141.2K
14:51 32,416.69 32,416.69 32,414.72 32,416.67 85.3K
14:52 32,416.67 32,416.67 32,349.89 32,349.89 1,001.1K
14:53 32,342.01 32,342.01 32,315.28 32,315.28 227.2K
14:54 32,321.19 32,373.88 32,321.19 32,373.88 649.3K
14:55 32,366.00 32,366.00 32,356.14 32,356.14 429.0K
14:56 32,356.14 32,356.14 32,352.20 32,352.20 34.6K
14:57 32,334.47 32,335.88 32,334.47 32,335.88 337.9K
14:58 32,339.83 32,373.33 32,339.83 32,373.33 527.6K
14:59 32,373.33 32,373.89 32,373.33 32,373.89 0.2K
15:00 32,367.98 32,367.98 32,363.76 32,363.76 34.1K
15:01 32,364.04 32,364.04 32,364.04 32,364.04 5.3K
15:02 32,360.10 32,360.10 32,355.33 32,355.33 156.4K
15:03 32,361.24 32,365.18 32,361.24 32,365.18 33.8K
15:04 32,365.18 32,365.18 32,358.31 32,358.31 255.2K
15:05 32,358.31 32,364.22 32,358.31 32,363.66 100.7K
15:06 32,363.66 32,375.31 32,359.54 32,359.54 1,216.6K
15:07 32,364.05 32,364.05 32,340.92 32,340.92 28.8K
15:08 32,346.83 32,346.83 32,340.92 32,340.92 227.7K
15:09 32,340.92 32,340.92 32,340.92 32,340.92 0.0K
15:10 32,340.92 32,347.38 32,340.92 32,347.38 60.3K
15:11 32,351.57 32,359.30 32,351.57 32,352.61 191.6K
15:12 32,353.51 32,374.66 32,353.51 32,368.57 188.2K
15:13 32,376.45 32,376.45 32,373.05 32,373.05 49.8K
15:14 32,367.14 32,367.14 32,363.20 32,363.20 128.5K
15:15 32,363.20 32,369.11 32,363.20 32,363.20 121.7K
15:16 32,363.20 32,363.20 32,363.20 32,363.20 40.6K
15:17 32,373.05 32,374.47 32,373.05 32,374.47 54.8K
15:18 32,360.67 32,362.64 32,360.67 32,362.64 148.7K
15:19 32,358.60 32,372.71 32,358.60 32,370.56 45.3K
15:20 32,370.27 32,370.27 32,368.30 32,368.30 176.3K
15:21 32,368.30 32,370.27 32,368.30 32,370.27 68.3K
15:22 32,374.31 32,378.43 32,374.31 32,376.46 135.4K
15:23 32,368.40 32,369.48 32,368.40 32,369.48 123.6K
15:24 32,345.21 32,345.21 32,323.53 32,323.53 978.0K
15:25 32,323.53 32,323.53 32,317.62 32,317.62 195.6K
15:26 32,317.62 32,323.81 32,313.96 32,313.96 2,492.7K
15:27 32,315.93 32,315.93 32,312.54 32,312.54 101.4K
15:28 32,314.23 32,314.23 32,294.52 32,294.52 2,479.9K
15:29 32,294.52 32,316.79 32,294.52 32,316.79 1,193.7K
15:30 32,317.93 32,325.22 32,317.93 32,325.22 761.5K
15:31 32,333.10 32,337.04 32,331.13 32,331.13 432.0K
15:32 32,323.80 32,331.68 32,323.80 32,331.68 239.8K
15:33 32,331.68 32,331.68 32,313.38 32,313.38 94.4K
15:34 32,346.36 32,346.36 32,343.53 32,343.53 76.4K
15:35 32,351.41 32,351.41 32,345.50 32,351.41 366.5K
15:36 32,345.50 32,345.50 32,340.45 32,340.45 357.2K
15:37 32,340.45 32,344.39 32,340.45 32,344.39 202.6K
15:38 32,344.39 32,344.39 32,338.48 32,338.48 101.2K
15:39 32,340.45 32,346.36 32,333.68 32,333.68 334.6K
15:40 32,333.68 32,341.56 32,333.68 32,341.56 53.0K
15:41 32,339.59 32,339.59 32,335.65 32,335.65 114.6K
15:42 32,335.65 32,340.45 32,335.65 32,338.48 181.1K
15:43 32,338.48 32,350.30 32,338.48 32,350.30 1,052.4K
15:44 32,359.87 32,360.16 32,353.35 32,353.63 1,617.5K
15:45 32,353.63 32,353.63 32,353.63 32,353.63 0.9K
15:46 32,353.63 32,354.76 32,353.63 32,354.76 14.9K
15:47 32,348.85 32,348.85 32,346.88 32,346.88 41.4K
15:48 32,350.82 32,362.64 32,350.82 32,362.64 658.7K
15:49 32,368.55 32,368.55 32,358.70 32,358.70 256.7K
15:50 32,358.70 32,358.70 32,340.96 32,340.96 148.5K
15:51 32,340.96 32,340.96 32,340.96 32,340.96 27.5K
15:52 32,340.96 32,340.96 32,333.08 32,337.02 67.4K
15:53 32,340.96 32,348.85 32,340.96 32,348.85 94.5K
15:54 32,350.82 32,350.82 32,327.17 32,327.17 128.4K
15:55 32,313.37 32,313.37 32,297.61 32,313.37 3,937.2K
15:56 32,309.43 32,311.40 32,305.49 32,311.40 545.9K
15:57 32,305.49 32,337.58 32,305.49 32,337.58 478.3K
15:58 32,337.58 32,337.58 32,323.23 32,323.23 155.9K
15:59 32,323.23 32,323.23 32,323.23 32,323.23 35.7K
16:00 32,319.29 32,319.29 32,315.03 32,315.03 2,509.9K
16:01 32,315.03 32,315.03 32,309.12 32,309.12 60.6K
16:02 32,309.12 32,314.78 32,309.12 32,314.78 55.4K
16:03 32,304.93 32,304.93 32,285.22 32,285.22 4,314.5K
16:04 32,285.22 32,287.19 32,285.22 32,285.40 308.5K
16:05 32,279.49 32,283.43 32,261.75 32,261.75 664.6K
16:06 32,263.72 32,280.16 32,261.75 32,280.16 115.1K
16:07 32,274.25 32,274.25 32,272.28 32,272.28 281.7K
16:08 32,272.28 32,276.22 32,272.28 32,274.25 100.6K
16:09 32,272.28 32,274.25 32,272.28 32,274.25 124.6K
16:10 32,284.10 32,288.61 32,284.10 32,288.61 91.3K
16:11 32,288.61 32,298.18 32,288.61 32,298.18 149.5K
16:12 32,298.18 32,300.15 32,298.18 32,300.15 60.7K
16:13 32,300.15 32,300.44 32,298.46 32,298.46 202.5K
16:14 32,308.32 32,308.32 32,296.49 32,305.52 110.7K
16:15 32,305.52 32,308.60 32,304.66 32,304.66 15.0K
16:16 32,298.75 32,298.75 32,297.89 32,297.89 16.6K
16:17 32,297.89 32,297.89 32,297.89 32,297.89 1.5K
16:18 32,297.89 32,311.68 32,297.89 32,303.80 564.5K
16:19 32,291.43 32,293.40 32,291.43 32,293.40 111.0K
16:20 32,275.67 32,285.52 32,275.67 32,285.52 456.6K
16:21 32,285.52 32,285.52 32,281.58 32,281.58 26.8K
16:22 32,273.70 32,275.67 32,259.90 32,259.90 717.7K
16:23 32,261.62 32,267.53 32,261.62 32,267.53 82.2K
16:24 32,267.53 32,270.33 32,267.53 32,270.33 128.3K
16:25 32,282.16 32,282.16 32,276.24 32,276.24 13.4K
16:26 32,278.22 32,279.07 32,278.22 32,279.07 90.1K
16:27 32,279.07 32,279.07 32,273.16 32,273.16 26.8K
16:28 32,281.05 32,281.05 32,273.99 32,275.96 49.6K
16:29 32,275.96 32,275.96 32,274.25 32,274.25 1.5K
16:30 32,270.30 32,284.10 32,270.30 32,284.10 725.1K
16:31 32,284.10 32,286.07 32,274.25 32,286.07 745.9K
16:32 32,286.07 32,286.07 32,280.16 32,280.16 6.7K
16:33 32,280.16 32,280.16 32,280.16 32,280.16 47.0K
16:34 32,301.32 32,307.23 32,301.32 32,307.23 47.9K
16:35 32,306.94 32,310.89 32,306.94 32,310.89 39.5K
16:36 32,310.89 32,312.86 32,310.89 32,312.86 29.0K
16:37 32,318.77 32,330.06 32,318.77 32,330.06 30.1K
16:38 32,330.06 32,337.11 32,330.06 32,337.11 62.1K
16:39 32,337.11 32,352.65 32,337.11 32,352.65 423.4K
16:40 32,351.82 32,358.28 32,351.82 32,356.05 622.4K
16:41 32,361.96 32,361.96 32,359.99 32,361.96 147.4K
16:42 32,361.96 32,368.24 32,361.96 32,368.24 74.8K
16:43 32,368.24 32,380.60 32,368.24 32,380.60 697.1K
16:44 32,374.69 32,374.69 32,374.69 32,374.69 248.8K
16:45 32,374.69 32,384.83 32,374.69 32,382.86 179.8K
16:46 32,382.86 32,395.83 32,362.42 32,395.83 275.5K
16:47 32,397.80 32,399.77 32,391.89 32,395.29 260.5K
16:48 32,395.29 32,395.29 32,395.29 32,395.29 121.2K
16:49 32,395.29 32,403.17 32,395.29 32,395.29 36.2K
16:50 32,401.20 32,402.28 32,398.34 32,398.34 771.3K
16:51 32,398.34 32,398.34 32,388.48 32,388.48 90.7K
16:52 32,388.48 32,394.40 32,384.54 32,394.40 1,016.6K
16:53 32,394.40 32,402.28 32,394.40 32,402.28 67.4K
16:54 32,404.25 32,422.04 32,404.25 32,420.63 2,040.9K
16:55 32,420.63 32,420.63 32,420.63 32,420.63 1.5K
16:56 32,410.77 32,410.77 32,410.77 32,410.77 74.1K
16:57 32,410.77 32,416.68 32,410.77 32,416.68 40.4K
16:58 32,416.68 32,416.68 32,410.77 32,410.77 80.9K
16:59 32,410.77 32,411.88 32,409.91 32,411.88 24.4K
17:00 32,411.88 32,414.12 32,380.83 32,380.83 108.9K
17:01 32,380.83 32,380.83 32,380.83 32,380.83 0.0K
17:02 32,380.83 32,380.83 32,380.83 32,380.83 0.0K
17:03 32,374.92 32,382.80 32,369.01 32,382.80 1,973.9K
17:04 32,382.80 32,382.80 32,382.80 32,382.80 6.7K
17:05 32,382.80 32,382.80 32,372.95 32,372.95 357.0K
17:06 32,372.95 32,411.65 32,372.95 32,411.65 166.1K
17:07 32,415.59 32,431.35 32,415.59 32,431.35 768.8K
17:08 32,432.55 32,432.55 32,426.63 32,426.63 64.0K
17:09 32,427.53 32,427.53 32,427.53 32,427.53 179.5K
17:10 32,427.53 32,427.53 32,419.65 32,419.65 40.4K
17:11 32,417.68 32,417.68 32,411.76 32,411.76 37.8K
17:12 32,411.76 32,411.76 32,409.79 32,411.16 34.7K
17:13 32,411.16 32,411.16 32,411.16 32,411.16 17.3K
17:14 32,410.30 32,410.30 32,398.47 32,398.47 80.3K
17:15 32,398.47 32,398.47 32,393.67 32,393.67 836.0K
17:16 32,393.67 32,393.67 32,382.74 32,382.74 396.8K
17:17 32,382.74 32,384.71 32,377.66 32,377.66 295.3K
17:18 32,377.66 32,381.60 32,377.66 32,381.60 69.1K
17:19 32,379.90 32,379.90 32,361.08 32,361.08 149.4K
17:20 32,361.08 32,361.08 32,361.08 32,361.08 101.0K
17:21 32,361.08 32,370.93 32,361.08 32,370.93 21.1K
17:22 32,372.90 32,372.90 32,372.90 32,372.90 25.8K
17:23 32,372.90 32,389.51 32,372.90 32,389.51 47.0K
17:24 32,389.51 32,389.51 32,381.63 32,381.63 60.7K
17:25 32,381.63 32,389.87 32,381.63 32,389.87 221.5K
17:26 32,389.87 32,389.87 32,383.95 32,383.95 123.4K
17:27 32,383.95 32,387.04 32,383.10 32,383.99 31.6K
17:28 32,383.99 32,383.99 32,369.34 32,369.34 800.6K
17:29 32,369.34 32,371.32 32,369.34 32,371.32 20.2K
17:30 32,369.34 32,378.08 32,369.34 32,376.11 134.7K
17:31 32,376.11 32,376.11 32,354.43 32,354.43 322.5K
17:32 32,356.40 32,364.28 32,356.40 32,364.28 1,357.4K
17:33 32,352.46 32,364.28 32,352.46 32,364.28 174.7K
17:34 32,364.28 32,364.28 32,352.95 32,352.95 38.3K
17:35 32,352.95 32,360.83 32,352.95 32,352.95 369.6K
17:36 32,354.94 32,358.88 32,354.94 32,354.94 47.3K
17:37 32,354.94 32,367.90 32,354.94 32,367.90 43.8K
17:38 32,369.87 32,379.72 32,367.90 32,367.90 168.0K
17:39 32,371.84 32,379.72 32,371.84 32,379.72 1,074.6K
17:40 32,398.12 32,407.98 32,398.12 32,407.98 102.7K
17:41 32,417.83 32,417.83 32,407.07 32,411.01 84.0K
17:42 32,406.72 32,412.99 32,406.72 32,412.99 63.6K
17:43 32,411.01 32,416.93 32,411.01 32,416.93 114.6K
17:44 32,416.93 32,416.93 32,402.82 32,402.82 78.5K
17:45 32,403.39 32,403.39 32,403.11 32,403.11 336.2K
17:46 32,403.11 32,403.11 32,391.28 32,391.28 202.0K
17:47 32,397.19 32,398.89 32,397.19 32,398.89 128.9K
17:48 32,398.89 32,398.89 32,388.68 32,388.68 251.9K
17:49 32,392.62 32,392.62 32,374.88 32,374.88 181.7K
17:50 32,374.88 32,374.88 32,374.03 32,374.03 8.4K
17:51 32,374.03 32,374.03 32,374.03 32,374.03 74.0K
17:52 32,374.03 32,374.03 32,374.03 32,374.03 20.2K
17:53 32,374.03 32,374.03 32,364.17 32,364.17 68.3K
17:54 32,364.17 32,371.49 32,363.61 32,371.49 20.9K
17:55 32,351.78 32,351.78 32,347.84 32,349.81 524.0K
17:56 32,363.92 32,383.62 32,363.92 32,375.74 43.9K
17:57 32,383.62 32,386.73 32,379.68 32,386.73 38.2K
17:58 32,386.73 32,390.68 32,378.85 32,378.85 268.9K
17:59 32,378.85 32,378.85 32,375.45 32,375.45 18.1K
18:00 32,375.45 32,385.30 32,375.45 32,385.30 47.1K
18:01 32,385.30 32,387.27 32,385.30 32,387.27 55.3K
18:02 32,380.22 32,380.22 32,380.22 32,380.22 27.8K
18:03 32,380.22 32,380.50 32,380.22 32,380.50 29.4K
18:04 32,376.58 32,376.58 32,375.44 32,375.44 48.2K
18:05 32,389.54 32,389.54 32,357.40 32,357.40 276.4K
18:06 32,343.61 32,343.61 32,343.61 32,343.61 704.4K
18:07 32,343.61 32,356.57 32,343.61 32,356.57 739.4K
18:08 32,356.57 32,358.18 32,356.57 32,358.18 42.2K
18:09 32,358.18 32,360.15 32,335.19 32,335.19 701.1K
18:10 32,337.16 32,337.16 32,330.36 32,330.36 683.2K
18:11 32,331.22 32,331.22 32,310.78 32,310.78 233.8K
18:12 32,306.30 32,306.30 32,305.22 32,306.30 759.5K
18:13 32,306.30 32,313.63 32,306.30 32,313.63 155.5K
18:14 32,327.42 32,333.34 32,327.42 32,333.34 40.3K
18:15 32,333.34 32,333.62 32,333.34 32,333.34 269.6K
18:16 32,327.42 32,334.48 32,316.74 32,316.74 1,822.9K
18:17 32,330.54 32,330.54 32,318.70 32,318.70 348.1K
18:18 32,318.70 32,318.70 32,318.70 32,318.70 194.6K
18:19 32,318.70 32,338.41 32,318.70 32,338.41 120.8K
18:20 32,338.41 32,338.41 32,329.45 32,329.45 440.4K
18:21 32,329.45 32,337.33 32,292.53 32,292.53 859.2K
18:22 32,286.62 32,288.30 32,286.33 32,288.30 605.8K
18:23 32,288.30 32,288.30 32,276.48 32,276.48 2,118.6K
18:24 32,276.48 32,296.50 32,276.48 32,290.58 431.5K
18:25 32,290.58 32,292.56 32,288.61 32,288.61 13.4K
18:26 32,288.61 32,294.71 32,284.85 32,284.85 138.2K
18:27 32,282.88 32,320.53 32,282.88 32,320.53 1,726.4K
18:28 32,320.53 32,346.16 32,316.59 32,346.16 1,758.2K
18:29 32,346.16 32,352.07 32,346.16 32,347.65 3,991.2K
18:30 32,347.65 32,358.44 32,341.74 32,358.44 1,284.9K
18:31 32,372.55 32,372.55 32,368.24 32,368.24 140.1K
18:32 32,368.24 32,368.24 32,362.33 32,364.30 149.6K
18:33 32,364.30 32,368.24 32,362.33 32,362.33 46.9K
18:34 32,358.39 32,360.36 32,346.57 32,346.57 274.7K
18:35 32,346.57 32,374.89 32,346.57 32,374.89 793.3K
18:36 32,380.80 32,380.80 32,361.16 32,367.07 575.9K
18:37 32,367.07 32,367.07 32,317.06 32,325.67 173.4K
18:38 32,315.98 32,321.90 32,315.98 32,317.24 95.8K
18:39 32,317.24 32,355.07 32,317.24 32,355.07 520.3K
18:40 32,355.07 32,355.07 32,355.07 32,355.07 0.0K
18:51 32,379.64 32,379.64 32,379.64 32,379.64 9,860.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし