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 32,379.64 32,379.64 32,379.64 32,379.64 0.0K
09:51 32,379.64 32,478.17 32,379.64 32,478.17 236.5K
09:52 32,476.20 32,476.20 32,476.20 32,476.20 310.7K
09:53 32,476.20 32,476.20 32,474.23 32,476.20 128.3K
09:54 32,470.29 32,474.23 32,468.32 32,474.23 101.3K
09:55 32,474.23 32,474.23 32,474.23 32,474.23 20.3K
09:56 32,474.23 32,474.23 32,474.23 32,474.23 0.0K
09:57 32,474.23 32,474.23 32,470.29 32,470.29 155.3K
09:58 32,468.32 32,474.23 32,466.35 32,466.35 465.8K
09:59 32,466.35 32,474.23 32,466.35 32,474.23 182.3K
10:00 32,478.17 32,550.53 32,478.17 32,550.53 630.3K
10:01 32,582.70 32,638.35 32,550.76 32,638.35 1,072.5K
10:02 32,647.26 32,647.26 32,600.42 32,636.37 736.9K
10:03 32,613.98 32,615.95 32,604.98 32,604.98 1,677.7K
10:04 32,602.67 32,602.67 32,594.79 32,594.79 1,975.3K
10:05 32,546.86 32,546.86 32,544.89 32,545.73 1,094.5K
10:06 32,543.76 32,543.76 32,531.70 32,538.75 1,457.4K
10:07 32,562.40 32,562.40 32,524.14 32,524.14 1,945.3K
10:08 32,539.20 32,544.29 32,537.23 32,537.23 337.9K
10:09 32,535.26 32,548.68 32,524.17 32,548.68 1,025.8K
10:10 32,555.55 32,600.25 32,555.55 32,600.25 463.7K
10:11 32,597.44 32,597.44 32,572.74 32,572.74 594.0K
10:12 32,568.43 32,586.30 32,568.43 32,586.30 116.4K
10:13 32,635.67 32,635.67 32,615.68 32,615.68 970.6K
10:14 32,615.68 32,617.65 32,605.82 32,617.65 6,254.8K
10:15 32,607.43 32,633.39 32,543.21 32,633.39 640.9K
10:16 32,652.27 32,652.27 32,640.50 32,640.50 477.0K
10:17 32,646.41 32,646.41 32,603.22 32,628.71 2,741.4K
10:18 32,628.71 32,628.71 32,618.83 32,620.54 135.2K
10:19 32,620.26 32,645.02 32,620.26 32,643.05 966.2K
10:20 32,652.07 32,660.53 32,652.07 32,660.53 172.1K
10:21 32,658.83 32,665.89 32,637.18 32,637.18 494.9K
10:22 32,629.82 32,629.82 32,622.77 32,622.77 413.8K
10:23 32,634.59 32,659.69 32,634.59 32,659.69 287.7K
10:24 32,659.69 32,659.69 32,621.05 32,621.05 1,016.9K
10:25 32,619.08 32,627.27 32,611.31 32,611.31 473.8K
10:26 32,641.49 32,641.49 32,612.14 32,612.14 1,317.9K
10:27 32,611.86 32,625.95 32,609.89 32,625.95 2,691.6K
10:28 32,623.69 32,628.81 32,603.83 32,603.83 654.0K
10:29 32,605.80 32,605.80 32,605.23 32,605.23 21.2K
10:30 32,605.23 32,628.92 32,605.23 32,628.92 1,117.2K
10:31 32,630.89 32,654.39 32,630.89 32,654.39 1,325.2K
10:32 32,662.27 32,673.59 32,662.27 32,671.62 318.7K
10:33 32,697.86 32,702.36 32,697.86 32,702.36 210.3K
10:34 32,689.40 32,737.51 32,688.54 32,737.51 2,011.2K
10:35 32,737.51 32,737.51 32,733.57 32,733.57 1,450.5K
10:36 32,734.98 32,746.80 32,734.98 32,746.80 1,171.7K
10:37 32,746.80 32,748.79 32,738.93 32,740.90 250.7K
10:38 32,742.87 32,742.87 32,695.72 32,699.68 561.7K
10:39 32,696.26 32,719.96 32,696.26 32,719.96 319.4K
10:40 32,723.91 32,723.91 32,720.79 32,720.79 1,358.2K
10:41 32,720.79 32,723.16 32,720.79 32,723.16 326.4K
10:42 32,719.22 32,733.57 32,719.22 32,733.57 1,767.3K
10:43 32,737.87 32,746.45 32,737.87 32,741.37 564.5K
10:44 32,741.37 32,741.37 32,734.33 32,734.33 21.1K
10:45 32,733.47 32,733.47 32,733.47 32,733.47 373.8K
10:46 32,740.14 32,746.90 32,740.14 32,746.90 1,138.8K
10:47 32,746.90 32,778.07 32,746.90 32,778.07 1,150.5K
10:48 32,778.07 32,778.07 32,735.43 32,735.43 583.2K
10:49 32,733.46 32,733.46 32,720.52 32,720.52 1,966.0K
10:50 32,722.50 32,722.50 32,720.52 32,722.50 978.3K
10:51 32,729.57 32,729.57 32,703.10 32,724.25 4,663.4K
10:52 32,722.28 32,722.28 32,713.56 32,713.56 2,010.8K
10:53 32,713.56 32,713.56 32,703.04 32,703.04 11,709.8K
10:54 32,703.04 32,715.14 32,703.04 32,708.38 2,689.9K
10:55 32,691.03 32,691.03 32,682.01 32,682.01 2,233.5K
10:56 32,639.49 32,696.03 32,639.49 32,691.72 1,354.6K
10:57 32,689.75 32,695.66 32,689.75 32,695.66 1,757.7K
10:58 32,693.42 32,698.22 32,692.31 32,698.22 275.0K
10:59 32,698.22 32,707.67 32,698.22 32,707.67 131.0K
11:00 32,688.66 32,690.38 32,684.44 32,684.44 363.7K
11:01 32,684.72 32,696.56 32,684.72 32,688.36 535.0K
11:02 32,693.72 32,732.50 32,693.72 32,732.50 1,168.1K
11:03 32,732.50 32,732.50 32,703.15 32,703.15 266.4K
11:04 32,683.36 32,690.95 32,679.42 32,690.95 1,384.2K
11:05 32,663.81 32,669.00 32,661.27 32,669.00 568.1K
11:06 32,685.26 32,690.06 32,649.08 32,649.08 575.3K
11:07 32,649.08 32,661.61 32,649.08 32,650.09 2,278.6K
11:08 32,650.09 32,693.22 32,650.09 32,693.22 918.9K
11:09 32,690.39 32,690.95 32,688.98 32,688.98 545.9K
11:10 32,645.95 32,660.34 32,645.95 32,660.34 320.8K
11:11 32,651.55 32,653.25 32,649.58 32,653.25 600.2K
11:12 32,653.82 32,662.84 32,653.82 32,660.87 644.7K
11:13 32,660.87 32,667.74 32,658.04 32,658.04 581.0K
11:14 32,658.04 32,658.89 32,636.88 32,658.89 857.5K
11:15 32,658.89 32,658.89 32,640.00 32,640.00 283.7K
11:16 32,642.16 32,642.16 32,633.13 32,633.13 304.3K
11:17 32,633.13 32,647.24 32,633.13 32,647.24 431.3K
11:18 32,647.24 32,651.18 32,647.24 32,651.18 204.3K
11:19 32,651.18 32,654.01 32,648.93 32,654.01 36.6K
11:20 32,648.10 32,648.10 32,646.40 32,646.40 223.4K
11:21 32,646.40 32,654.00 32,646.40 32,654.00 189.8K
11:22 32,654.00 32,698.34 32,646.11 32,698.34 248.7K
11:23 32,706.23 32,706.23 32,690.81 32,690.81 227.1K
11:24 32,690.25 32,690.25 32,686.12 32,686.92 3,795.5K
11:25 32,688.89 32,696.74 32,687.78 32,695.89 208.4K
11:26 32,702.94 32,702.94 32,700.39 32,700.39 78.1K
11:27 32,694.48 32,694.48 32,694.48 32,694.48 578.5K
11:28 32,694.48 32,695.62 32,688.56 32,695.62 195.4K
11:29 32,703.50 32,713.35 32,703.50 32,713.35 358.7K
11:30 32,697.22 32,697.22 32,671.02 32,671.02 192.1K
11:31 32,684.81 32,695.81 32,678.90 32,695.81 1,070.6K
11:32 32,698.93 32,698.93 32,687.93 32,692.73 1,268.5K
11:33 32,692.73 32,692.73 32,692.73 32,692.73 54.1K
11:34 32,692.73 32,696.67 32,692.73 32,695.84 409.2K
11:35 32,696.69 32,722.10 32,696.69 32,716.19 672.1K
11:36 32,716.19 32,722.10 32,684.81 32,684.81 164.7K
11:37 32,698.80 32,704.46 32,696.58 32,704.46 345.1K
11:38 32,704.46 32,704.46 32,689.24 32,689.24 106.2K
11:39 32,689.24 32,689.24 32,687.27 32,687.27 304.4K
11:40 32,687.27 32,697.12 32,687.27 32,693.18 83.6K
11:41 32,685.87 32,687.84 32,685.87 32,687.84 129.5K
11:42 32,688.69 32,692.63 32,688.69 32,692.63 176.5K
11:43 32,692.63 32,710.67 32,692.63 32,707.56 54.3K
11:44 32,707.56 32,715.44 32,697.39 32,700.79 435.3K
11:45 32,700.79 32,718.84 32,700.79 32,718.84 65.2K
11:46 32,726.72 32,738.75 32,726.72 32,738.75 355.7K
11:47 32,732.83 32,748.18 32,732.83 32,748.18 99.6K
11:48 32,755.55 32,755.55 32,748.50 32,754.41 117.6K
11:49 32,754.41 32,781.78 32,754.41 32,781.78 575.8K
11:50 32,778.94 32,781.78 32,773.07 32,773.07 499.5K
11:51 32,774.20 32,774.20 32,749.94 32,769.40 494.4K
11:52 32,768.29 32,770.26 32,768.29 32,768.29 315.5K
11:53 32,768.29 32,772.23 32,768.29 32,768.29 304.5K
11:54 32,768.29 32,771.09 32,767.15 32,767.15 316.5K
11:55 32,768.00 32,768.26 32,768.00 32,768.26 319.2K
11:56 32,764.32 32,764.32 32,762.05 32,762.05 830.4K
11:57 32,762.05 32,763.16 32,761.19 32,763.16 75.5K
11:58 32,761.19 32,762.33 32,761.19 32,762.33 111.4K
11:59 32,741.17 32,741.17 32,705.70 32,705.70 2,130.0K
12:00 32,705.70 32,707.67 32,702.86 32,702.86 273.4K
12:01 32,702.86 32,718.40 32,702.86 32,718.40 3,600.9K
12:02 32,720.09 32,725.16 32,720.09 32,724.01 1,046.9K
12:03 32,722.31 32,724.57 32,714.70 32,714.70 300.8K
12:04 32,702.87 32,702.87 32,695.82 32,695.82 1,474.5K
12:05 32,705.11 32,705.11 32,702.54 32,702.54 1,028.1K
12:06 32,702.54 32,704.23 32,674.12 32,674.12 513.8K
12:07 32,681.31 32,681.31 32,681.31 32,681.31 2,447.3K
12:08 32,693.99 32,709.25 32,693.99 32,709.25 783.7K
12:09 32,709.25 32,721.38 32,709.25 32,721.38 117.2K
12:10 32,721.38 32,729.27 32,721.38 32,723.35 351.7K
12:11 32,724.47 32,728.41 32,722.50 32,728.41 95.6K
12:12 32,724.47 32,724.47 32,697.40 32,697.40 260.5K
12:13 32,699.37 32,699.37 32,699.37 32,699.37 392.4K
12:14 32,697.40 32,702.49 32,697.40 32,700.52 1,021.1K
12:15 32,700.52 32,706.43 32,700.52 32,704.46 1,136.5K
12:16 32,710.37 32,710.37 32,708.40 32,708.40 135.3K
12:17 32,708.40 32,735.47 32,708.40 32,735.47 200.6K
12:18 32,735.47 32,735.47 32,701.39 32,701.39 3,687.0K
12:19 32,702.25 32,715.74 32,702.25 32,715.74 55.6K
12:20 32,715.74 32,715.74 32,709.83 32,715.74 54.6K
12:21 32,713.77 32,713.77 32,711.80 32,711.80 136.3K
12:22 32,711.80 32,721.65 32,711.80 32,715.73 392.0K
12:23 32,715.73 32,715.73 32,715.16 32,715.16 72.1K
12:24 32,709.25 32,709.25 32,709.25 32,709.25 418.9K
12:25 32,701.52 32,706.58 32,701.52 32,706.58 106.5K
12:26 32,710.52 32,726.30 32,710.52 32,726.30 37.3K
12:27 32,726.30 32,728.27 32,726.30 32,728.27 765.0K
12:28 32,728.27 32,728.27 32,724.33 32,724.33 284.2K
12:29 32,724.33 32,724.33 32,720.39 32,722.36 938.8K
12:30 32,721.22 32,725.16 32,721.22 32,725.16 15.5K
12:31 32,724.88 32,726.85 32,724.88 32,726.85 69.7K
12:32 32,726.85 32,726.85 32,725.78 32,725.78 91.3K
12:33 32,735.63 32,735.63 32,725.78 32,725.78 13.5K
12:34 32,725.78 32,740.74 32,725.78 32,730.89 232.7K
12:35 32,726.94 32,726.94 32,721.32 32,721.32 252.6K
12:36 32,721.32 32,736.07 32,721.32 32,736.07 397.2K
12:37 32,734.10 32,743.95 32,734.10 32,734.10 236.8K
12:38 32,743.95 32,743.95 32,743.95 32,743.95 6.8K
12:39 32,740.01 32,740.01 32,740.01 32,740.01 108.3K
12:40 32,727.23 32,727.23 32,714.50 32,716.47 302.7K
12:41 32,712.53 32,712.53 32,710.56 32,710.56 121.7K
12:42 32,712.53 32,712.53 32,706.06 32,706.06 432.7K
12:43 32,705.20 32,714.22 32,705.20 32,714.22 186.1K
12:44 32,715.36 32,719.30 32,708.30 32,708.30 84.5K
12:45 32,708.30 32,708.30 32,708.30 32,708.30 0.0K
12:46 32,716.19 32,716.19 32,708.31 32,708.31 119.9K
12:47 32,709.72 32,714.47 32,709.72 32,714.47 54.3K
12:48 32,714.47 32,722.35 32,714.47 32,714.47 98.3K
12:49 32,714.47 32,714.47 32,704.79 32,704.79 93.3K
12:50 32,710.70 32,710.70 32,710.70 32,710.70 6.8K
12:51 32,710.70 32,726.84 32,710.70 32,726.84 570.5K
12:52 32,731.14 32,737.59 32,731.14 32,737.59 429.6K
12:53 32,737.59 32,745.47 32,737.59 32,745.47 13.5K
12:54 32,737.59 32,737.59 32,730.82 32,730.82 237.6K
12:55 32,730.82 32,730.82 32,730.82 32,730.82 16.8K
12:56 32,733.09 32,760.97 32,729.15 32,760.97 1,376.7K
12:57 32,768.02 32,768.02 32,768.02 32,768.02 18.4K
12:58 32,768.02 32,768.02 32,760.97 32,760.97 75.5K
12:59 32,729.77 32,731.74 32,727.22 32,727.22 60.7K
13:00 32,727.22 32,737.08 32,727.22 32,737.08 58.8K
13:01 32,731.16 32,731.16 32,726.38 32,726.66 235.2K
13:02 32,726.66 32,730.60 32,726.66 32,726.66 83.5K
13:03 32,728.63 32,728.63 32,726.66 32,728.63 531.5K
13:04 32,726.66 32,728.35 32,726.38 32,728.35 1,466.9K
13:05 32,728.35 32,728.35 32,726.38 32,728.07 700.8K
13:06 32,729.20 32,729.20 32,727.23 32,727.23 205.4K
13:07 32,727.23 32,727.23 32,717.38 32,717.38 832.0K
13:08 32,717.38 32,721.32 32,717.38 32,721.32 1,088.1K
13:09 32,721.32 32,721.32 32,712.86 32,712.86 45.1K
13:10 32,712.86 32,716.80 32,712.86 32,712.86 30.2K
13:11 32,712.86 32,716.80 32,712.00 32,713.97 149.5K
13:12 32,712.56 32,720.44 32,712.56 32,713.42 75.4K
13:13 32,713.42 32,719.04 32,713.42 32,719.04 7.9K
13:14 32,711.16 32,711.16 32,711.16 32,711.16 250.0K
13:15 32,715.10 32,715.10 32,714.24 32,714.24 213.5K
13:16 32,718.18 32,720.16 32,714.24 32,714.24 209.6K
13:17 32,713.38 32,721.29 32,713.38 32,717.35 82.9K
13:18 32,717.35 32,717.35 32,717.35 32,717.35 20.3K
13:19 32,745.31 32,745.88 32,745.31 32,745.88 33.0K
13:20 32,745.88 32,745.88 32,745.88 32,745.88 3.9K
13:21 32,745.88 32,745.88 32,745.88 32,745.88 33.8K
13:22 32,745.88 32,745.88 32,745.88 32,745.88 250.2K
13:23 32,745.88 32,753.76 32,745.88 32,747.85 60.8K
13:24 32,747.85 32,753.76 32,747.85 32,751.79 60.8K
13:25 32,751.79 32,751.79 32,749.82 32,749.82 20.3K
13:26 32,747.85 32,750.38 32,747.85 32,750.38 41.3K
13:27 32,750.38 32,750.38 32,750.38 32,750.38 21.8K
13:28 32,746.43 32,746.43 32,742.49 32,742.49 364.8K
13:29 32,742.49 32,742.49 32,734.61 32,734.61 5,934.5K
13:30 32,734.61 32,736.31 32,734.61 32,736.31 1,819.7K
13:31 32,736.31 32,741.11 32,736.31 32,741.11 91.3K
13:32 32,739.14 32,739.14 32,737.17 32,737.17 2,751.1K
13:33 32,737.17 32,737.17 32,737.17 32,737.17 378.1K
13:34 32,738.28 32,738.28 32,738.28 32,738.28 443.8K
13:35 32,738.28 32,738.85 32,738.28 32,738.85 40.5K
13:36 32,740.82 32,740.82 32,734.05 32,734.05 1,206.3K
13:37 32,734.05 32,736.02 32,734.05 32,736.02 101.3K
13:38 32,736.02 32,736.62 32,734.05 32,736.62 298.6K
13:39 32,738.60 32,738.60 32,734.91 32,734.91 210.0K
13:40 32,734.91 32,735.74 32,733.77 32,735.74 432.5K
13:41 32,733.49 32,740.54 32,733.49 32,740.54 146.1K
13:42 32,740.54 32,740.54 32,704.19 32,704.19 19.1K
13:43 32,704.19 32,706.17 32,704.19 32,704.19 135.0K
13:44 32,704.19 32,706.17 32,704.19 32,704.19 155.3K
13:45 32,704.19 32,704.19 32,704.19 32,704.19 196.7K
13:46 32,704.19 32,704.19 32,688.43 32,688.68 6,513.1K
13:47 32,698.16 32,699.62 32,694.21 32,699.62 614.7K
13:48 32,699.62 32,699.62 32,697.65 32,697.65 20.2K
13:49 32,697.65 32,697.65 32,685.29 32,685.29 2,281.1K
13:50 32,685.29 32,687.26 32,685.29 32,687.26 40.4K
13:51 32,682.48 32,682.48 32,681.87 32,681.87 29.5K
13:52 32,679.90 32,683.84 32,674.82 32,674.82 168.6K
13:53 32,674.82 32,674.82 32,638.08 32,638.08 13,142.6K
13:54 32,634.14 32,634.14 32,622.32 32,622.32 6,820.0K
13:55 32,622.32 32,622.32 32,612.46 32,616.41 859.3K
13:56 32,618.38 32,633.31 32,618.38 32,624.58 2,734.0K
13:57 32,614.72 32,614.72 32,604.87 32,604.87 4,278.6K
13:58 32,595.85 32,595.85 32,595.85 32,595.85 1,714.4K
13:59 32,597.82 32,605.70 32,597.82 32,599.79 194.5K
14:00 32,603.73 32,603.73 32,603.73 32,603.73 56.0K
14:01 32,603.73 32,613.41 32,603.73 32,613.41 39.3K
14:02 32,613.41 32,613.41 32,613.41 32,613.41 20.1K
14:03 32,585.99 32,585.99 32,585.13 32,585.13 2,284.0K
14:04 32,587.10 32,589.93 32,585.13 32,585.13 389.2K
14:05 32,585.13 32,597.68 32,585.13 32,597.68 557.6K
14:06 32,607.53 32,607.53 32,591.77 32,591.77 1,365.2K
14:07 32,605.56 32,605.56 32,594.87 32,598.81 3,316.3K
14:08 32,594.87 32,594.87 32,594.87 32,594.87 1,940.0K
14:09 32,595.99 32,596.84 32,595.99 32,596.84 968.2K
14:10 32,596.84 32,614.58 32,596.84 32,614.58 1,289.7K
14:11 32,616.55 32,626.25 32,616.55 32,622.86 605.4K
14:12 32,624.83 32,649.62 32,624.83 32,649.62 3,667.3K
14:13 32,647.65 32,649.62 32,640.60 32,640.60 272.0K
14:14 32,652.42 32,669.33 32,652.42 32,669.33 2,273.3K
14:15 32,665.39 32,675.25 32,665.39 32,675.25 485.4K
14:16 32,673.28 32,673.28 32,654.43 32,654.43 1,832.5K
14:17 32,662.31 32,662.31 32,654.43 32,654.43 1,259.1K
14:18 32,656.40 32,656.40 32,652.46 32,652.46 471.3K
14:19 32,648.51 32,648.51 32,636.69 32,641.48 568.5K
14:20 32,641.48 32,683.59 32,641.48 32,683.59 589.7K
14:21 32,673.74 32,673.74 32,666.51 32,666.51 409.8K
14:22 32,664.54 32,664.54 32,650.75 32,650.75 33.7K
14:23 32,648.78 32,650.75 32,648.78 32,650.75 67.3K
14:24 32,652.72 32,652.72 32,642.87 32,642.87 179.5K
14:25 32,640.88 32,657.07 32,640.60 32,640.60 701.0K
14:26 32,628.77 32,644.54 32,628.77 32,644.54 1,042.1K
14:27 32,656.36 32,674.04 32,656.36 32,672.07 669.9K
14:28 32,674.04 32,676.02 32,674.04 32,674.04 741.2K
14:29 32,670.10 32,670.10 32,648.43 32,648.43 1,117.7K
14:30 32,648.43 32,648.43 32,638.57 32,640.54 134.4K
14:31 32,640.54 32,673.51 32,640.54 32,673.51 979.5K
14:32 32,673.51 32,683.36 32,673.51 32,675.48 498.3K
14:33 32,677.45 32,677.45 32,669.57 32,669.57 289.6K
14:34 32,665.33 32,665.33 32,665.33 32,665.33 262.7K
14:35 32,665.33 32,665.63 32,663.36 32,665.63 102.6K
14:36 32,661.69 32,661.69 32,661.69 32,661.69 136.9K
14:37 32,655.78 32,659.72 32,655.78 32,659.72 100.9K
14:38 32,659.72 32,659.72 32,655.78 32,655.78 201.8K
14:39 32,671.23 32,696.02 32,671.23 32,696.02 665.7K
14:40 32,696.02 32,701.93 32,696.02 32,701.93 87.5K
14:41 32,701.37 32,703.34 32,701.37 32,703.34 102.4K
14:42 32,703.34 32,705.31 32,703.34 32,705.31 209.1K
14:43 32,703.34 32,703.34 32,699.40 32,699.40 538.9K
14:44 32,689.54 32,689.54 32,678.48 32,678.48 196.7K
14:45 32,678.48 32,680.45 32,668.62 32,678.48 443.7K
14:46 32,674.54 32,674.54 32,671.98 32,671.98 152.1K
14:47 32,667.48 32,667.48 32,667.48 32,667.48 269.1K
14:48 32,667.48 32,667.48 32,635.71 32,635.71 104.5K
14:49 32,633.74 32,633.74 32,625.84 32,625.84 115.0K
14:50 32,627.81 32,627.81 32,621.90 32,621.90 777.3K
14:51 32,628.96 32,645.09 32,628.96 32,645.09 625.5K
14:52 32,664.45 32,679.51 32,664.45 32,679.51 980.6K
14:53 32,677.54 32,677.54 32,665.13 32,665.13 367.1K
14:54 32,665.13 32,680.89 32,665.13 32,680.89 1,641.5K
14:55 32,680.89 32,680.89 32,680.03 32,680.03 126.7K
14:56 32,680.03 32,691.86 32,680.03 32,691.86 67.3K
14:57 32,691.86 32,701.71 32,691.86 32,701.71 616.8K
14:58 32,694.66 32,694.66 32,690.72 32,690.72 70.7K
14:59 32,688.75 32,692.94 32,687.03 32,692.94 146.2K
15:00 32,692.94 32,692.94 32,692.94 32,692.94 76.3K
15:01 32,692.94 32,695.77 32,687.89 32,687.89 37.0K
15:02 32,695.77 32,695.77 32,689.86 32,689.86 316.4K
15:03 32,683.40 32,683.40 32,679.46 32,679.46 77.4K
15:04 32,679.46 32,679.46 32,677.49 32,677.49 101.9K
15:05 32,677.49 32,684.54 32,672.72 32,672.72 1,126.2K
15:06 32,672.72 32,680.60 32,672.72 32,677.77 601.1K
15:07 32,677.77 32,677.77 32,676.06 32,676.06 364.3K
15:08 32,676.06 32,693.79 32,676.06 32,693.79 512.1K
15:09 32,693.79 32,693.79 32,685.91 32,685.91 74.0K
15:10 32,691.82 32,695.76 32,687.88 32,695.76 498.1K
15:11 32,699.70 32,703.38 32,699.70 32,703.38 155.9K
15:12 32,703.38 32,710.43 32,700.57 32,702.55 257.0K
15:13 32,704.52 32,704.52 32,688.44 32,688.44 56.6K
15:14 32,684.50 32,684.50 32,673.75 32,673.75 127.9K
15:15 32,667.84 32,667.84 32,656.15 32,656.15 127.0K
15:16 32,667.98 32,671.92 32,667.98 32,671.92 235.5K
15:17 32,683.74 32,685.45 32,683.74 32,685.45 565.7K
15:18 32,699.55 32,699.55 32,697.58 32,697.58 439.5K
15:19 32,696.45 32,696.45 32,694.47 32,694.47 429.1K
15:20 32,694.47 32,703.92 32,694.47 32,702.81 500.2K
15:21 32,704.78 32,720.79 32,704.78 32,720.79 1,250.4K
15:22 32,720.79 32,721.15 32,716.85 32,721.15 253.1K
15:23 32,721.15 32,721.15 32,701.45 32,701.45 486.1K
15:24 32,700.37 32,706.28 32,698.40 32,698.40 552.0K
15:25 32,702.34 32,712.20 32,702.34 32,706.28 1,270.7K
15:26 32,700.37 32,700.37 32,698.40 32,698.40 183.8K
15:27 32,692.77 32,692.77 32,674.08 32,674.08 1,327.8K
15:28 32,676.05 32,676.05 32,671.60 32,671.60 1,177.7K
15:29 32,672.45 32,676.40 32,672.45 32,676.40 75.2K
15:30 32,676.40 32,676.40 32,674.42 32,676.40 53.7K
15:31 32,676.40 32,682.31 32,676.40 32,682.31 175.5K
15:32 32,694.13 32,704.19 32,694.13 32,704.19 365.4K
15:33 32,704.19 32,704.19 32,704.19 32,704.19 143.6K
15:34 32,704.19 32,705.02 32,703.31 32,703.31 363.9K
15:35 32,703.31 32,705.29 32,703.31 32,705.29 28.1K
15:36 32,705.29 32,709.23 32,705.29 32,705.29 814.4K
15:37 32,703.31 32,704.60 32,703.31 32,704.60 56.2K
15:38 32,700.66 32,702.63 32,700.66 32,701.77 101.6K
15:39 32,701.77 32,714.73 32,701.77 32,714.73 236.4K
15:40 32,717.56 32,721.50 32,717.56 32,721.50 279.4K
15:41 32,721.50 32,731.19 32,721.50 32,725.27 140.7K
15:42 32,725.27 32,725.27 32,710.34 32,710.34 318.1K
15:43 32,714.28 32,714.28 32,702.46 32,702.46 450.6K
15:44 32,705.54 32,713.42 32,703.57 32,713.42 216.0K
15:45 32,713.42 32,725.53 32,713.42 32,725.53 513.9K
15:46 32,725.53 32,725.53 32,723.56 32,725.53 87.5K
15:47 32,729.47 32,729.47 32,716.50 32,716.50 395.0K
15:48 32,716.50 32,720.44 32,716.50 32,716.50 191.4K
15:49 32,718.47 32,718.47 32,717.62 32,717.62 167.8K
15:50 32,717.62 32,721.56 32,710.76 32,710.76 387.9K
15:51 32,708.79 32,721.17 32,706.82 32,721.17 1,080.7K
15:52 32,722.89 32,728.80 32,722.89 32,727.66 829.1K
15:53 32,727.66 32,734.71 32,727.66 32,734.71 1,059.8K
15:54 32,730.77 32,732.74 32,720.91 32,728.80 195.2K
15:55 32,722.89 32,728.80 32,705.15 32,705.15 2,438.1K
15:56 32,722.89 32,734.71 32,722.89 32,734.71 282.8K
15:57 32,734.71 32,734.71 32,734.71 32,734.71 87.5K
15:58 32,734.16 32,734.16 32,714.14 32,716.11 356.3K
15:59 32,716.11 32,722.02 32,716.11 32,722.02 336.8K
16:00 32,723.99 32,723.99 32,709.24 32,709.24 1,100.1K
16:01 32,721.32 32,724.12 32,721.32 32,724.12 770.9K
16:02 32,724.12 32,724.12 32,704.38 32,704.38 907.9K
16:03 32,704.38 32,704.38 32,696.49 32,700.43 526.0K
16:04 32,706.35 32,708.05 32,706.35 32,708.05 126.3K
16:05 32,710.02 32,710.59 32,710.02 32,710.59 173.0K
16:06 32,710.59 32,714.53 32,710.59 32,714.53 284.1K
16:07 32,714.53 32,720.44 32,714.53 32,720.44 2,164.9K
16:08 32,729.46 32,729.75 32,729.46 32,729.75 148.3K
16:09 32,729.75 32,736.58 32,728.33 32,736.58 262.4K
16:10 32,741.23 32,741.23 32,731.37 32,733.34 133.5K
16:11 32,733.34 32,733.34 32,733.34 32,733.34 114.5K
16:12 32,733.34 32,733.34 32,728.57 32,728.57 168.8K
16:13 32,726.59 32,728.57 32,726.59 32,728.57 262.5K
16:14 32,728.57 32,728.57 32,728.57 32,728.57 148.4K
16:15 32,728.57 32,742.54 32,728.57 32,742.54 171.8K
16:16 32,742.54 32,746.48 32,742.54 32,744.51 353.2K
16:17 32,744.51 32,758.62 32,744.51 32,758.62 227.3K
16:18 32,758.62 32,758.62 32,746.48 32,747.34 123.0K
16:19 32,747.34 32,760.33 32,745.37 32,760.33 292.5K
16:20 32,760.33 32,760.33 32,760.33 32,760.33 175.3K
16:21 32,746.23 32,746.23 32,742.29 32,742.29 311.5K
16:22 32,742.29 32,744.26 32,742.29 32,744.26 127.4K
16:23 32,742.29 32,744.26 32,742.29 32,744.26 128.0K
16:24 32,756.08 32,756.08 32,754.11 32,754.11 841.1K
16:25 32,751.01 32,754.95 32,751.01 32,754.95 153.1K
16:26 32,756.64 32,756.92 32,756.64 32,756.92 169.1K
16:27 32,740.84 32,742.81 32,738.87 32,742.81 298.8K
16:28 32,747.89 32,747.89 32,744.84 32,746.81 1,244.7K
16:29 32,745.40 32,749.69 32,745.40 32,749.69 132.2K
16:30 32,749.69 32,761.51 32,749.69 32,761.51 979.8K
16:31 32,763.48 32,785.30 32,763.48 32,785.30 843.2K
16:32 32,785.30 32,785.30 32,761.65 32,763.62 947.9K
16:33 32,764.76 32,765.04 32,764.76 32,765.04 48.4K
16:34 32,765.04 32,777.42 32,765.04 32,777.42 245.1K
16:35 32,783.33 32,791.57 32,783.33 32,791.57 408.7K
16:36 32,789.05 32,796.22 32,789.05 32,794.72 844.6K
16:37 32,792.75 32,796.70 32,792.75 32,796.70 4,149.1K
16:38 32,798.67 32,798.67 32,798.67 32,798.67 121.6K
16:39 32,802.61 32,802.61 32,790.06 32,790.06 906.4K
16:40 32,794.00 32,795.97 32,788.09 32,790.06 204.1K
16:41 32,794.00 32,794.00 32,785.67 32,785.67 444.0K
16:42 32,785.67 32,785.67 32,781.16 32,781.16 127.6K
16:43 32,783.13 32,783.13 32,783.13 32,783.13 167.1K
16:44 32,783.13 32,785.10 32,783.13 32,785.10 959.8K
16:45 32,787.43 32,797.02 32,787.43 32,797.02 120.1K
16:46 32,789.97 32,790.54 32,772.80 32,772.80 719.3K
16:47 32,769.99 32,777.33 32,769.99 32,770.28 152.0K
16:48 32,764.37 32,792.58 32,764.37 32,792.58 593.1K
16:49 32,792.58 32,792.58 32,790.60 32,790.62 632.7K
16:50 32,785.95 32,785.95 32,782.01 32,785.10 133.5K
16:51 32,794.96 32,796.93 32,780.85 32,780.85 302.8K
16:52 32,784.59 32,792.79 32,778.68 32,792.79 65.0K
16:53 32,790.82 32,790.82 32,790.82 32,790.82 54.0K
16:54 32,782.93 32,782.93 32,768.83 32,768.83 183.8K
16:55 32,767.13 32,788.28 32,767.13 32,788.28 179.3K
16:56 32,804.05 32,804.05 32,804.05 32,804.05 13.5K
16:57 32,804.05 32,806.03 32,804.05 32,806.03 81.4K
16:58 32,806.03 32,806.03 32,806.03 32,806.03 20.5K
16:59 32,806.03 32,806.03 32,786.02 32,786.02 9.5K
17:00 32,793.55 32,793.55 32,793.26 32,793.26 35.0K
17:01 32,793.26 32,793.26 32,793.26 32,793.26 0.9K
17:02 32,799.18 32,799.18 32,795.23 32,795.23 33.7K
17:03 32,795.23 32,795.23 32,791.65 32,791.65 37.2K
17:04 32,791.65 32,791.65 32,789.07 32,789.07 0.8K
17:05 32,789.07 32,789.07 32,785.13 32,785.13 33.7K
17:06 32,785.13 32,794.15 32,785.13 32,794.15 49.1K
17:07 32,794.42 32,794.42 32,792.27 32,792.27 279.4K
17:08 32,792.27 32,797.70 32,792.27 32,797.70 176.2K
17:09 32,797.70 32,797.72 32,797.70 32,797.72 81.4K
17:10 32,797.72 32,797.72 32,781.95 32,781.95 344.5K
17:11 32,766.19 32,766.19 32,766.19 32,766.19 1,831.1K
17:12 32,765.90 32,779.70 32,765.90 32,779.70 179.5K
17:13 32,779.70 32,779.70 32,771.53 32,771.53 307.2K
17:14 32,773.50 32,800.26 32,773.50 32,800.26 164.2K
17:15 32,792.38 32,792.38 32,792.38 32,792.38 20.2K
17:16 32,792.38 32,802.23 32,792.38 32,802.23 138.2K
17:17 32,796.32 32,796.32 32,796.32 32,796.32 452.9K
17:18 32,788.43 32,788.43 32,788.43 32,788.43 108.9K
17:19 32,788.43 32,791.87 32,784.82 32,784.82 740.3K
17:20 32,788.76 32,788.76 32,780.88 32,786.79 162.6K
17:21 32,786.79 32,792.70 32,786.79 32,792.70 34.6K
17:22 32,792.70 32,807.58 32,792.70 32,807.58 561.6K
17:23 32,808.31 32,846.68 32,808.31 32,846.68 3,567.6K
17:24 32,842.73 32,842.73 32,841.66 32,841.66 183.4K
17:25 32,841.66 32,841.66 32,820.87 32,820.87 81.1K
17:26 32,820.87 32,826.78 32,818.90 32,826.78 91.8K
17:27 32,826.78 32,826.78 32,812.99 32,818.90 124.8K
17:28 32,818.90 32,818.90 32,809.04 32,809.04 833.7K
17:29 32,807.63 32,815.51 32,807.63 32,815.51 14.1K
17:30 32,815.51 32,815.51 32,800.39 32,800.39 45.8K
17:31 32,803.51 32,803.51 32,797.60 32,797.60 18.7K
17:32 32,797.60 32,806.63 32,797.60 32,806.63 315.6K
17:33 32,804.08 32,810.56 32,804.08 32,810.56 39.7K
17:34 32,810.56 32,810.56 32,802.68 32,802.68 99.0K
17:35 32,802.68 32,808.59 32,801.54 32,808.59 2.5K
17:36 32,809.44 32,809.44 32,804.34 32,804.34 22.8K
17:37 32,802.07 32,806.32 32,802.07 32,806.32 98.3K
17:38 32,806.32 32,806.32 32,802.07 32,802.07 10.2K
17:39 32,802.07 32,811.75 32,802.07 32,811.75 30.4K
17:40 32,811.75 32,811.75 32,794.16 32,794.16 177.7K
17:41 32,792.19 32,798.42 32,792.19 32,798.42 75.6K
17:42 32,798.42 32,798.42 32,795.30 32,795.30 27.4K
17:43 32,795.30 32,795.30 32,793.33 32,793.33 164.4K
17:44 32,793.33 32,797.27 32,793.33 32,797.27 134.7K
17:45 32,799.24 32,803.18 32,796.13 32,796.13 1,137.4K
17:46 32,794.16 32,794.16 32,794.16 32,794.16 185.3K
17:47 32,794.16 32,800.07 32,794.16 32,800.07 75.3K
17:48 32,801.47 32,801.47 32,793.59 32,801.47 81.3K
17:49 32,801.47 32,804.01 32,801.47 32,803.16 444.1K
17:50 32,803.16 32,803.16 32,802.88 32,802.88 2.9K
17:51 32,803.16 32,815.57 32,803.16 32,815.57 89.4K
17:52 32,815.57 32,815.87 32,814.16 32,815.87 280.8K
17:53 32,815.87 32,825.73 32,815.87 32,823.76 216.4K
17:54 32,823.76 32,825.73 32,823.76 32,825.73 54.0K
17:55 32,825.73 32,835.58 32,825.73 32,835.58 74.3K
17:56 32,835.58 32,844.62 32,835.58 32,844.62 286.4K
17:57 32,842.65 32,844.62 32,842.65 32,842.65 1,690.7K
17:58 32,834.76 32,834.76 32,832.79 32,832.79 74.3K
17:59 32,826.88 32,832.79 32,826.88 32,832.79 20.2K
18:00 32,832.79 32,838.21 32,831.94 32,833.92 353.3K
18:01 32,824.90 32,824.90 32,824.90 32,824.90 36.6K
18:02 32,824.90 32,832.78 32,824.90 32,832.78 418.3K
18:03 32,827.98 32,827.98 32,826.56 32,826.56 99.5K
18:04 32,822.62 32,826.00 32,822.62 32,826.00 82.4K
18:05 32,822.06 32,827.98 32,822.06 32,827.98 330.4K
18:06 32,822.91 32,826.85 32,822.91 32,826.28 27.0K
18:07 32,826.28 32,826.28 32,824.59 32,824.59 31.8K
18:08 32,823.18 32,826.56 32,823.18 32,825.71 185.9K
18:09 32,825.71 32,825.71 32,825.43 32,825.43 165.7K
18:10 32,825.43 32,829.37 32,825.43 32,829.37 4,049.6K
18:11 32,827.67 32,845.14 32,827.67 32,845.14 2,235.7K
18:12 32,837.25 32,847.40 32,837.25 32,847.40 360.3K
18:13 32,849.37 32,870.23 32,849.37 32,870.23 1,826.0K
18:14 32,884.21 32,888.18 32,884.21 32,885.64 1,473.2K
18:15 32,876.61 32,885.92 32,876.61 32,885.92 120.3K
18:16 32,885.92 32,885.92 32,881.98 32,885.92 670.6K
18:17 32,882.26 32,882.26 32,878.02 32,878.02 175.2K
18:18 32,874.08 32,874.08 32,874.08 32,874.08 7.0K
18:19 32,874.08 32,874.08 32,858.03 32,861.98 776.1K
18:20 32,861.98 32,861.98 32,859.71 32,859.71 45.1K
18:21 32,855.77 32,866.84 32,855.77 32,866.84 64.0K
18:22 32,860.93 32,869.10 32,860.93 32,869.10 471.1K
18:23 32,869.96 32,870.84 32,864.93 32,870.84 496.5K
18:24 32,868.87 32,874.06 32,857.05 32,874.06 423.1K
18:25 32,874.06 32,874.06 32,873.77 32,873.77 733.3K
18:26 32,873.77 32,873.77 32,869.82 32,869.82 115.2K
18:27 32,868.97 32,869.82 32,868.97 32,869.82 221.1K
18:28 32,873.77 32,873.77 32,873.77 32,873.77 33.8K
18:29 32,875.74 32,875.74 32,861.63 32,861.63 246.9K
18:30 32,861.63 32,863.62 32,861.63 32,863.62 450.4K
18:31 32,863.62 32,863.62 32,863.62 32,863.62 6.8K
18:32 32,863.33 32,863.33 32,863.33 32,863.33 250.7K
18:33 32,869.79 32,881.62 32,869.79 32,881.62 839.7K
18:34 32,881.62 32,881.62 32,877.71 32,877.71 172.0K
18:35 32,891.81 32,918.99 32,868.59 32,868.59 415.0K
18:36 32,870.58 32,875.10 32,870.58 32,875.10 594.2K
18:37 32,877.07 32,879.04 32,868.29 32,868.29 662.1K
18:38 32,866.32 32,874.83 32,866.32 32,874.83 979.6K
18:39 32,874.83 32,882.43 32,874.55 32,880.46 2,479.6K
18:40 32,880.46 32,880.46 32,880.46 32,880.46 0.0K
18:51 32,931.92 32,931.92 32,931.92 32,931.92 1,295.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし