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 33,197.16 33,197.16 33,197.16 33,197.16 241.4K
09:51 33,197.16 33,205.04 33,195.19 33,195.19 344.7K
09:52 33,195.19 33,195.19 33,193.22 33,193.22 75.8K
09:53 33,193.22 33,193.22 33,193.22 33,193.22 158.5K
09:54 33,193.22 33,195.19 33,193.22 33,195.19 1,185.0K
09:55 33,195.19 33,208.98 33,195.19 33,208.98 269.0K
09:56 33,208.98 33,210.95 33,208.98 33,208.98 303.5K
09:57 33,208.98 33,210.95 33,208.98 33,208.98 62.1K
09:58 33,208.98 33,210.95 33,208.98 33,210.95 131.1K
09:59 33,210.95 33,210.95 33,208.98 33,208.98 179.4K
10:00 33,208.98 33,208.98 33,038.57 33,075.15 3,831.4K
10:01 33,068.40 33,076.71 33,068.40 33,076.71 897.0K
10:02 33,068.63 33,068.63 32,983.64 32,983.64 3,516.7K
10:03 32,980.23 32,994.05 32,980.23 32,994.05 1,294.8K
10:04 33,011.47 33,023.10 33,011.47 33,021.98 2,366.3K
10:05 33,009.50 33,034.23 33,009.50 33,031.21 751.9K
10:06 33,017.82 33,017.82 33,003.99 33,003.99 761.8K
10:07 33,003.99 33,004.26 32,996.55 33,004.26 589.9K
10:08 33,004.26 33,007.07 33,001.16 33,001.16 274.9K
10:09 32,990.67 33,007.86 32,990.67 32,992.92 162.7K
10:10 33,005.89 33,005.89 32,995.13 32,999.07 381.2K
10:11 33,003.01 33,003.01 32,997.94 32,997.94 271.9K
10:12 32,997.94 32,998.79 32,984.99 32,992.88 650.3K
10:13 32,992.88 32,992.88 32,983.58 32,983.58 53.0K
10:14 32,991.46 32,991.46 32,982.44 32,991.19 114.0K
10:15 32,998.24 32,998.24 32,957.12 32,957.12 1,329.9K
10:16 32,965.00 32,967.14 32,961.23 32,961.23 1,254.7K
10:17 32,967.14 32,967.14 32,960.75 32,962.45 1,338.4K
10:18 32,963.30 32,963.30 32,959.89 32,963.28 1,275.0K
10:19 32,963.00 32,963.00 32,961.86 32,961.86 15.3K
10:20 32,968.63 32,968.63 32,960.74 32,961.82 441.5K
10:21 32,966.37 32,966.37 32,953.60 32,953.60 156.9K
10:22 32,954.74 32,954.74 32,951.63 32,951.63 128.8K
10:23 32,951.35 32,954.45 32,951.35 32,954.45 28.7K
10:24 32,954.45 32,954.45 32,941.78 32,941.78 240.4K
10:25 32,948.83 32,948.83 32,940.60 32,940.60 1,035.2K
10:26 32,940.60 32,940.60 32,940.60 32,940.60 233.6K
10:27 32,940.60 32,940.60 32,935.52 32,935.52 2,179.1K
10:28 32,935.52 32,935.52 32,933.55 32,933.55 295.4K
10:29 32,935.52 32,938.70 32,935.52 32,938.70 608.9K
10:30 32,940.67 32,940.67 32,940.10 32,940.10 307.6K
10:31 32,938.13 32,940.39 32,938.13 32,938.67 3,865.1K
10:32 32,937.25 32,939.52 32,937.25 32,939.52 52.4K
10:33 32,939.52 32,942.75 32,939.52 32,939.91 331.3K
10:34 32,939.91 32,943.85 32,939.91 32,943.85 31.5K
10:35 32,943.85 32,943.85 32,939.91 32,943.85 86.5K
10:36 32,938.49 32,940.46 32,938.49 32,940.46 46.1K
10:37 32,940.46 32,940.46 32,920.76 32,920.76 1,167.7K
10:38 32,912.87 32,912.87 32,908.93 32,911.00 1,204.4K
10:39 32,913.13 32,918.86 32,913.13 32,918.86 261.6K
10:40 32,913.78 32,913.78 32,910.34 32,910.34 936.1K
10:41 32,908.37 32,914.83 32,908.37 32,908.92 55.6K
10:42 32,908.92 32,908.92 32,900.18 32,901.88 19.2K
10:43 32,901.88 32,906.40 32,901.02 32,901.02 328.1K
10:44 32,906.93 32,906.93 32,892.00 32,892.00 96.8K
10:45 32,893.97 32,895.94 32,893.97 32,895.94 78.2K
10:46 32,899.88 32,912.01 32,892.83 32,912.01 1,153.0K
10:47 32,912.01 32,930.40 32,910.59 32,930.40 788.1K
10:48 32,928.43 32,930.98 32,928.43 32,930.98 279.9K
10:49 32,908.46 32,924.22 32,908.46 32,920.00 2,185.1K
10:50 32,920.00 32,920.00 32,918.03 32,918.03 82.4K
10:51 32,918.03 32,981.31 32,918.03 32,981.31 2,604.1K
10:52 32,986.13 32,986.13 32,952.75 32,952.75 252.9K
10:53 32,951.90 32,974.45 32,951.90 32,960.93 532.9K
10:54 32,968.84 33,013.77 32,965.72 33,013.77 1,023.4K
10:55 33,047.09 33,139.99 33,047.09 33,139.99 7,312.6K
10:56 33,147.58 33,147.58 33,088.30 33,110.33 2,356.8K
10:57 33,098.19 33,136.92 33,098.19 33,136.92 1,749.1K
10:58 33,145.40 33,145.40 33,135.34 33,135.34 819.5K
10:59 33,112.47 33,112.47 33,097.24 33,112.20 1,179.6K
11:00 33,108.85 33,111.97 33,107.45 33,111.97 676.9K
11:01 33,110.55 33,119.88 33,110.55 33,115.35 428.0K
11:02 33,113.38 33,113.66 33,110.52 33,110.52 219.4K
11:03 33,109.39 33,109.39 33,104.02 33,104.02 215.9K
11:04 33,105.72 33,122.64 33,105.72 33,107.16 1,089.6K
11:05 33,107.16 33,107.16 33,102.59 33,102.59 29.1K
11:06 33,104.57 33,104.57 33,091.28 33,099.99 863.1K
11:07 33,099.41 33,099.41 33,086.17 33,086.17 236.1K
11:08 33,088.43 33,107.88 33,088.43 33,107.88 292.6K
11:09 33,110.72 33,110.72 33,109.87 33,109.87 68.3K
11:10 33,097.50 33,100.03 33,097.19 33,097.19 134.5K
11:11 33,083.09 33,083.09 33,070.40 33,072.37 584.7K
11:12 33,071.79 33,071.79 33,061.07 33,061.07 870.8K
11:13 33,061.35 33,062.20 33,056.56 33,056.56 80.6K
11:14 33,059.95 33,059.95 33,040.54 33,040.54 747.5K
11:15 33,040.54 33,046.54 33,040.54 33,045.46 86.3K
11:16 33,045.46 33,067.19 33,037.56 33,067.19 105.8K
11:17 33,066.62 33,069.46 33,066.05 33,066.05 221.2K
11:18 33,066.34 33,071.97 33,066.34 33,070.00 59.0K
11:19 33,070.00 33,070.28 33,066.34 33,070.28 521.7K
11:20 33,063.80 33,063.80 33,047.14 33,047.14 842.4K
11:21 33,047.14 33,047.41 33,044.30 33,044.30 764.4K
11:22 33,044.30 33,044.30 33,011.22 33,012.36 381.8K
11:23 33,012.36 33,012.36 32,988.91 32,988.91 1,147.2K
11:24 32,992.85 32,999.41 32,992.56 32,999.41 217.9K
11:25 32,993.40 32,994.24 32,992.27 32,992.27 573.7K
11:26 32,992.27 32,992.27 32,990.30 32,991.72 108.7K
11:27 32,993.67 32,993.67 32,990.84 32,990.84 224.4K
11:28 32,969.95 32,971.37 32,966.01 32,967.71 411.8K
11:29 32,967.71 32,975.31 32,967.71 32,975.31 187.9K
11:30 32,967.14 32,974.17 32,967.14 32,974.17 67.1K
11:31 32,974.17 32,975.59 32,973.62 32,973.62 76.4K
11:32 32,978.82 32,984.74 32,978.82 32,984.74 92.7K
11:33 32,955.97 32,955.97 32,949.14 32,949.14 492.3K
11:34 32,942.09 32,946.03 32,938.13 32,938.13 495.8K
11:35 32,938.98 32,939.55 32,937.85 32,937.85 46.3K
11:36 32,935.01 32,940.93 32,935.01 32,936.99 125.5K
11:37 32,935.01 32,954.85 32,935.01 32,938.21 1,528.7K
11:38 32,931.16 32,938.31 32,931.16 32,938.31 142.0K
11:39 32,938.31 32,982.04 32,938.31 32,982.04 587.5K
11:40 32,982.04 32,982.04 32,980.07 32,981.76 62.3K
11:41 32,982.33 32,982.33 32,973.53 32,973.53 317.7K
11:42 32,973.53 32,981.42 32,973.53 32,981.42 381.8K
11:43 32,981.42 32,982.27 32,979.17 32,982.27 184.4K
11:44 32,982.27 32,983.41 32,980.30 32,982.27 21.5K
11:45 32,982.27 32,985.70 32,982.27 32,985.70 34.2K
11:46 32,983.73 32,984.58 32,956.37 32,956.37 580.0K
11:47 32,970.47 32,975.85 32,970.47 32,974.43 327.6K
11:48 32,974.43 32,982.32 32,974.43 32,982.32 99.7K
11:49 32,982.32 32,982.32 32,973.43 32,973.43 516.0K
11:50 32,952.28 32,956.22 32,952.28 32,955.93 145.6K
11:51 32,957.91 32,960.73 32,957.91 32,960.73 829.5K
11:52 32,975.98 32,983.15 32,975.98 32,983.15 1,485.8K
11:53 32,978.94 32,978.94 32,978.94 32,978.94 218.9K
11:54 32,980.05 32,980.05 32,977.78 32,977.78 170.8K
11:55 32,977.78 32,979.75 32,974.09 32,974.09 175.8K
11:56 32,985.65 32,987.97 32,981.71 32,987.97 987.7K
11:57 32,987.97 32,987.97 32,980.09 32,980.09 150.8K
11:58 32,980.09 32,987.97 32,980.09 32,987.97 6.8K
11:59 32,994.85 32,994.85 32,992.01 32,992.01 410.0K
12:00 32,993.98 32,993.98 32,983.27 32,989.76 166.0K
12:01 32,988.04 32,988.04 32,985.77 32,985.77 67.5K
12:02 32,985.77 32,987.76 32,985.77 32,987.19 233.5K
12:03 32,987.19 32,987.19 32,985.47 32,986.32 259.9K
12:04 32,986.32 32,986.32 32,974.18 32,974.18 96.9K
12:05 32,983.21 32,983.77 32,982.92 32,983.77 367.4K
12:06 32,980.94 32,980.94 32,979.80 32,979.80 39.5K
12:07 32,979.80 32,979.80 32,959.83 32,959.83 190.6K
12:08 32,959.55 32,962.10 32,959.26 32,959.26 80.1K
12:09 32,958.41 32,958.41 32,957.05 32,957.05 320.2K
12:10 32,954.22 32,954.22 32,952.25 32,952.25 306.2K
12:11 32,952.25 32,954.80 32,913.94 32,913.94 1,323.7K
12:12 32,915.91 32,915.91 32,905.76 32,915.91 124.7K
12:13 32,915.91 32,915.91 32,907.44 32,907.44 360.0K
12:14 32,907.44 32,911.38 32,907.44 32,911.38 27.6K
12:15 32,913.35 32,913.35 32,893.90 32,893.90 81.0K
12:16 32,893.90 32,916.76 32,889.96 32,916.76 212.9K
12:17 32,914.49 32,923.27 32,914.49 32,923.27 242.5K
12:18 32,921.30 32,928.91 32,921.30 32,928.91 578.9K
12:19 32,934.82 32,935.11 32,934.82 32,935.11 7.1K
12:20 32,925.25 32,925.54 32,905.63 32,905.63 328.0K
12:21 32,905.63 32,911.25 32,905.63 32,911.25 158.5K
12:22 32,921.10 32,922.52 32,910.69 32,910.98 296.0K
12:23 32,910.98 32,911.81 32,910.98 32,911.53 17.4K
12:24 32,911.53 32,919.43 32,907.59 32,919.43 239.6K
12:25 32,919.43 32,919.43 32,909.57 32,909.57 72.0K
12:26 32,915.48 32,921.50 32,915.48 32,921.50 11.5K
12:27 32,913.61 32,921.50 32,913.61 32,915.58 48.7K
12:28 32,915.58 32,915.58 32,912.21 32,912.21 38.1K
12:29 32,922.06 32,922.06 32,909.13 32,917.71 183.2K
12:30 32,917.71 32,927.57 32,913.77 32,913.77 273.3K
12:31 32,913.77 32,913.77 32,899.41 32,899.41 3,072.9K
12:32 32,895.46 32,909.26 32,891.16 32,909.26 2,371.8K
12:33 32,911.23 32,913.20 32,911.23 32,912.92 1,523.3K
12:34 32,912.92 32,913.20 32,912.92 32,913.20 9.2K
12:35 32,907.29 32,908.08 32,907.29 32,908.08 66.5K
12:36 32,913.99 32,913.99 32,913.99 32,913.99 87.2K
12:37 32,913.99 32,913.99 32,906.36 32,906.36 76.3K
12:38 32,906.08 32,910.02 32,906.08 32,910.02 144.3K
12:39 32,910.02 32,910.02 32,898.20 32,898.20 140.7K
12:40 32,906.08 32,906.08 32,894.26 32,894.26 764.2K
12:41 32,894.26 32,898.20 32,894.26 32,897.34 412.7K
12:42 32,895.62 32,895.62 32,895.05 32,895.05 311.8K
12:43 32,897.02 32,897.02 32,897.02 32,897.02 34.1K
12:44 32,876.46 32,876.46 32,794.45 32,794.45 16,363.5K
12:45 32,822.04 32,836.39 32,818.10 32,831.61 2,729.4K
12:46 32,837.52 32,837.52 32,830.45 32,834.13 506.3K
12:47 32,828.12 32,830.09 32,828.12 32,830.09 523.8K
12:48 32,830.37 32,830.37 32,816.26 32,816.26 208.1K
12:49 32,820.55 32,820.55 32,815.78 32,815.78 534.9K
12:50 32,803.75 32,803.75 32,801.78 32,801.78 505.7K
12:51 32,806.08 32,806.08 32,806.08 32,806.08 1,684.4K
12:52 32,806.08 32,807.21 32,794.61 32,805.78 4,083.8K
12:53 32,805.78 32,805.78 32,788.84 32,788.84 4,520.1K
12:54 32,774.77 32,774.77 32,772.80 32,774.77 7,319.1K
12:55 32,774.77 32,787.73 32,774.77 32,787.73 996.2K
12:56 32,789.70 32,803.50 32,789.70 32,797.23 5,487.0K
12:57 32,795.26 32,797.23 32,795.26 32,797.23 176.4K
12:58 32,801.17 32,801.17 32,780.74 32,780.74 1,190.9K
12:59 32,772.86 32,772.86 32,745.27 32,745.27 10,452.4K
13:00 32,735.42 32,735.42 32,690.09 32,690.09 8,732.1K
13:01 32,655.19 32,655.19 32,638.75 32,638.75 10,469.4K
13:02 32,648.61 32,648.61 32,602.43 32,602.43 19,760.2K
13:03 32,626.08 32,647.76 32,616.23 32,642.67 6,630.5K
13:04 32,629.99 32,671.37 32,629.99 32,667.43 4,938.3K
13:05 32,675.31 32,697.57 32,675.31 32,697.57 621.6K
13:06 32,693.63 32,695.60 32,673.86 32,673.86 646.9K
13:07 32,680.91 32,694.71 32,680.91 32,692.74 664.6K
13:08 32,695.06 32,695.06 32,682.37 32,684.36 1,678.9K
13:09 32,684.36 32,684.36 32,633.94 32,633.94 2,258.2K
13:10 32,635.91 32,635.91 32,631.69 32,633.67 1,208.2K
13:11 32,639.58 32,639.58 32,633.57 32,638.62 259.0K
13:12 32,641.98 32,641.98 32,635.71 32,640.86 1,452.1K
13:13 32,640.86 32,640.86 32,638.61 32,638.61 1,475.0K
13:14 32,638.61 32,640.86 32,638.61 32,640.86 216.5K
13:15 32,638.89 32,638.89 32,630.73 32,638.89 920.4K
13:16 32,638.89 32,638.89 32,636.92 32,636.92 442.7K
13:17 32,636.92 32,636.92 32,609.63 32,611.60 1,151.8K
13:18 32,615.54 32,615.54 32,596.43 32,596.43 2,983.5K
13:19 32,595.57 32,597.26 32,595.57 32,596.69 2,493.1K
13:20 32,593.85 32,606.93 32,593.85 32,595.63 1,848.7K
13:21 32,595.63 32,623.22 32,595.63 32,623.22 2,167.1K
13:22 32,623.22 32,640.95 32,623.22 32,640.95 2,356.4K
13:23 32,644.89 32,644.89 32,638.98 32,644.89 1,112.1K
13:24 32,646.86 32,670.51 32,646.86 32,670.51 1,177.3K
13:25 32,680.37 32,691.90 32,680.37 32,691.90 4,047.5K
13:26 32,691.90 32,693.87 32,691.90 32,693.87 980.7K
13:27 32,693.87 32,695.84 32,693.02 32,693.02 483.3K
13:28 32,693.02 32,694.99 32,691.33 32,691.33 554.9K
13:29 32,691.33 32,693.30 32,691.33 32,691.33 1,647.8K
13:30 32,693.30 32,694.15 32,692.18 32,692.18 132.4K
13:31 32,692.18 32,694.15 32,692.18 32,692.18 1,306.2K
13:32 32,696.40 32,696.40 32,694.43 32,694.43 162.6K
13:33 32,694.43 32,698.37 32,694.43 32,696.40 151.0K
13:34 32,698.10 32,708.39 32,698.10 32,708.39 370.5K
13:35 32,708.39 32,708.39 32,708.39 32,708.39 1,961.3K
13:36 32,704.72 32,709.02 32,704.72 32,705.35 781.2K
13:37 32,707.32 32,707.32 32,704.50 32,704.50 256.5K
13:38 32,706.47 32,706.47 32,704.50 32,704.50 690.0K
13:39 32,704.50 32,712.41 32,704.50 32,712.41 254.7K
13:40 32,715.85 32,716.42 32,712.48 32,712.48 101.3K
13:41 32,720.36 32,737.34 32,720.36 32,737.34 402.1K
13:42 32,725.80 32,727.42 32,721.51 32,727.42 61.8K
13:43 32,727.42 32,727.42 32,715.34 32,715.34 256.7K
13:44 32,715.85 32,716.13 32,701.74 32,701.74 81.2K
13:45 32,702.59 32,716.70 32,702.59 32,712.76 77.2K
13:46 32,718.67 32,718.67 32,697.51 32,705.39 349.1K
13:47 32,705.39 32,705.39 32,688.40 32,689.53 327.1K
13:48 32,691.50 32,708.71 32,691.50 32,708.71 253.8K
13:49 32,708.71 32,710.70 32,708.71 32,710.70 323.2K
13:50 32,713.79 32,713.79 32,704.83 32,710.73 110.9K
13:51 32,710.73 32,710.73 32,707.29 32,707.29 0.8K
13:52 32,707.29 32,707.29 32,699.13 32,699.13 78.1K
13:53 32,701.10 32,701.10 32,700.82 32,700.82 14.0K
13:54 32,704.76 32,704.76 32,702.79 32,702.79 231.7K
13:55 32,702.79 32,705.62 32,702.79 32,703.37 237.9K
13:56 32,703.37 32,708.52 32,702.51 32,702.51 168.1K
13:57 32,702.51 32,702.51 32,697.53 32,697.53 167.3K
13:58 32,697.53 32,698.49 32,697.53 32,698.49 1,083.5K
13:59 32,694.54 32,696.23 32,694.54 32,696.23 285.8K
14:00 32,696.23 32,696.23 32,682.84 32,682.84 482.1K
14:01 32,682.84 32,682.84 32,682.84 32,682.84 51.9K
14:02 32,682.84 32,692.68 32,682.84 32,692.68 478.9K
14:03 32,693.53 32,693.53 32,676.35 32,676.35 205.1K
14:04 32,686.20 32,688.36 32,681.49 32,681.49 536.6K
14:05 32,681.49 32,681.49 32,669.28 32,669.28 336.3K
14:06 32,669.28 32,697.12 32,669.28 32,697.12 16.9K
14:07 32,695.99 32,710.65 32,695.99 32,710.65 391.2K
14:08 32,714.60 32,715.16 32,714.60 32,715.16 34.3K
14:09 32,715.16 32,733.41 32,715.16 32,733.41 222.4K
14:10 32,737.63 32,753.70 32,735.10 32,749.75 1,204.1K
14:11 32,755.67 32,755.67 32,753.09 32,754.81 427.9K
14:12 32,756.78 32,756.78 32,733.02 32,733.02 164.8K
14:13 32,725.84 32,727.81 32,725.84 32,727.81 223.5K
14:14 32,727.81 32,727.81 32,725.84 32,725.84 13.6K
14:15 32,725.84 32,731.75 32,708.34 32,710.31 582.3K
14:16 32,712.28 32,712.28 32,708.34 32,708.34 434.5K
14:17 32,708.34 32,727.29 32,708.34 32,727.29 270.0K
14:18 32,729.26 32,729.28 32,725.59 32,729.28 198.1K
14:19 32,730.98 32,730.98 32,729.28 32,729.28 14.3K
14:20 32,725.34 32,730.98 32,725.34 32,729.01 75.1K
14:21 32,729.01 32,730.43 32,729.01 32,729.86 173.5K
14:22 32,746.00 32,752.48 32,746.00 32,752.48 122.0K
14:23 32,752.20 32,752.20 32,744.32 32,751.36 234.4K
14:24 32,749.38 32,764.33 32,749.38 32,764.33 143.2K
14:25 32,762.36 32,769.43 32,762.36 32,769.43 16.0K
14:26 32,762.64 32,762.64 32,760.67 32,760.67 2,003.6K
14:27 32,760.67 32,762.09 32,760.67 32,762.09 118.8K
14:28 32,762.09 32,765.49 32,761.82 32,761.82 658.9K
14:29 32,761.82 32,763.23 32,761.82 32,763.23 164.5K
14:30 32,763.49 32,763.49 32,761.52 32,761.52 69.8K
14:31 32,761.52 32,763.49 32,761.52 32,761.80 34.2K
14:32 32,756.72 32,756.72 32,754.73 32,754.73 404.2K
14:33 32,756.43 32,756.43 32,752.76 32,752.76 928.2K
14:34 32,752.76 32,752.76 32,752.76 32,752.76 326.3K
14:35 32,752.76 32,752.76 32,751.63 32,751.63 318.9K
14:36 32,751.63 32,751.63 32,749.63 32,749.63 270.1K
14:37 32,751.60 32,751.60 32,749.63 32,749.63 469.3K
14:38 32,749.63 32,750.18 32,746.21 32,746.21 201.9K
14:39 32,748.76 32,748.76 32,747.06 32,747.06 88.3K
14:40 32,747.06 32,749.03 32,747.06 32,749.03 156.0K
14:41 32,749.03 32,749.03 32,748.75 32,748.75 183.2K
14:42 32,746.78 32,746.78 32,746.78 32,746.78 447.5K
14:43 32,748.75 32,748.75 32,746.78 32,746.78 94.9K
14:44 32,746.78 32,752.42 32,746.78 32,752.13 601.4K
14:45 32,752.13 32,752.13 32,752.13 32,752.13 233.3K
14:46 32,752.13 32,752.13 32,750.16 32,750.16 203.4K
14:47 32,748.19 32,748.19 32,748.19 32,748.19 217.0K
14:48 32,751.03 32,751.03 32,751.03 32,751.03 1,589.9K
14:49 32,751.03 32,751.03 32,749.04 32,749.04 572.0K
14:50 32,751.01 32,751.01 32,736.93 32,736.93 118.4K
14:51 32,736.93 32,740.62 32,736.93 32,740.62 226.8K
14:52 32,740.62 32,740.62 32,738.64 32,738.64 101.7K
14:53 32,738.64 32,744.56 32,738.64 32,744.56 651.3K
14:54 32,744.56 32,744.56 32,742.59 32,742.59 2,615.2K
14:55 32,748.50 32,748.50 32,742.59 32,742.59 1,356.5K
14:56 32,742.59 32,748.50 32,742.59 32,748.50 95.0K
14:57 32,746.53 32,746.53 32,726.62 32,726.62 418.6K
14:58 32,730.56 32,730.56 32,730.56 32,730.56 183.1K
14:59 32,728.59 32,734.51 32,728.03 32,733.94 210.5K
15:00 32,733.94 32,733.94 32,731.71 32,731.71 83.7K
15:01 32,731.71 32,731.71 32,717.61 32,717.61 53.4K
15:02 32,713.67 32,713.67 32,713.67 32,713.67 230.5K
15:03 32,713.67 32,716.21 32,678.76 32,678.76 3,980.2K
15:04 32,678.76 32,683.84 32,676.79 32,683.84 203.7K
15:05 32,693.13 32,693.13 32,685.25 32,685.25 97.2K
15:06 32,685.25 32,688.90 32,685.25 32,686.32 356.1K
15:07 32,686.32 32,686.32 32,686.32 32,686.32 0.0K
15:08 32,686.32 32,697.29 32,686.32 32,697.29 333.2K
15:09 32,683.18 32,684.90 32,683.18 32,684.90 20.1K
15:10 32,684.90 32,702.10 32,684.90 32,701.82 295.4K
15:11 32,703.79 32,703.79 32,703.79 32,703.79 555.1K
15:12 32,703.79 32,703.79 32,698.71 32,698.71 278.5K
15:13 32,698.71 32,698.71 32,698.71 32,698.71 0.0K
15:14 32,712.22 32,712.22 32,706.49 32,706.49 398.0K
15:15 32,702.19 32,702.19 32,702.19 32,702.19 84.1K
15:16 32,702.19 32,711.69 32,702.19 32,711.69 23.6K
15:17 32,711.69 32,711.69 32,705.68 32,705.68 60.9K
15:18 32,707.65 32,707.65 32,705.94 32,705.94 408.3K
15:19 32,705.94 32,707.91 32,705.94 32,707.91 356.2K
15:20 32,707.91 32,735.43 32,707.91 32,735.43 275.4K
15:21 32,739.37 32,739.37 32,733.46 32,739.37 94.3K
15:22 32,739.37 32,739.37 32,739.37 32,739.37 13.6K
15:23 32,739.37 32,741.62 32,739.37 32,741.62 803.7K
15:24 32,718.50 32,724.20 32,717.64 32,724.20 56.1K
15:25 32,726.17 32,738.21 32,725.10 32,738.21 486.1K
15:26 32,738.21 32,746.97 32,738.21 32,746.97 679.0K
15:27 32,752.88 32,752.88 32,745.00 32,745.00 82.2K
15:28 32,737.12 32,750.46 32,737.12 32,746.52 69.2K
15:29 32,746.52 32,749.92 32,746.52 32,749.92 302.9K
15:30 32,740.42 32,740.42 32,734.99 32,734.99 25.6K
15:31 32,734.99 32,734.99 32,719.23 32,731.41 1,104.3K
15:32 32,733.38 32,733.38 32,712.25 32,712.25 155.4K
15:33 32,698.14 32,708.00 32,698.14 32,708.00 11.2K
15:34 32,708.00 32,708.00 32,708.00 32,708.00 21.3K
15:35 32,723.80 32,723.80 32,723.80 32,723.80 22.2K
15:36 32,723.80 32,724.09 32,723.80 32,724.09 0.3K
15:37 32,724.09 32,724.09 32,722.95 32,722.95 1.2K
15:38 32,722.95 32,722.95 32,722.95 32,722.95 13.5K
15:39 32,724.92 32,724.92 32,724.92 32,724.92 6.8K
15:40 32,715.07 32,715.07 32,638.75 32,638.75 9,127.6K
15:41 32,638.75 32,649.72 32,638.75 32,649.72 9,892.8K
15:42 32,637.90 32,639.87 32,637.90 32,637.90 491.5K
15:43 32,659.57 32,669.43 32,649.72 32,649.72 3,565.2K
15:44 32,653.66 32,653.66 32,633.96 32,636.78 1,041.0K
15:45 32,644.67 32,645.79 32,636.78 32,645.79 378.4K
15:46 32,641.85 32,645.79 32,641.85 32,645.50 172.1K
15:47 32,645.50 32,645.50 32,643.53 32,645.50 215.6K
15:48 32,641.56 32,649.45 32,640.71 32,640.71 401.1K
15:49 32,638.74 32,638.74 32,604.38 32,604.38 3,814.9K
15:50 32,606.35 32,611.15 32,576.95 32,576.95 3,422.6K
15:51 32,598.34 32,621.32 32,598.34 32,619.35 939.6K
15:52 32,620.76 32,626.68 32,614.85 32,626.68 1,017.9K
15:53 32,619.31 32,648.87 32,619.31 32,648.87 3,700.6K
15:54 32,654.79 32,654.79 32,647.16 32,647.16 1,904.8K
15:55 32,655.04 32,658.98 32,653.07 32,655.04 492.8K
15:56 32,636.17 32,636.17 32,612.52 32,612.52 3,914.8K
15:57 32,608.58 32,609.75 32,604.94 32,604.94 1,449.6K
15:58 32,606.91 32,628.07 32,606.91 32,628.07 202.6K
15:59 32,641.36 32,645.03 32,635.32 32,637.87 222.9K
16:00 32,637.87 32,637.87 32,628.02 32,628.02 281.9K
16:01 32,629.99 32,633.93 32,629.99 32,633.93 235.7K
16:02 32,634.21 32,634.21 32,624.36 32,624.36 424.7K
16:03 32,624.36 32,626.33 32,624.36 32,626.33 87.4K
16:04 32,626.33 32,626.33 32,624.36 32,626.33 201.9K
16:05 32,626.33 32,626.33 32,624.36 32,624.36 107.1K
16:06 32,626.91 32,642.98 32,626.91 32,642.98 1,641.5K
16:07 32,642.98 32,642.98 32,641.01 32,641.01 613.2K
16:08 32,642.70 32,646.92 32,641.01 32,646.92 255.0K
16:09 32,646.92 32,648.55 32,642.98 32,648.55 234.2K
16:10 32,656.43 32,656.43 32,652.49 32,652.49 3,222.3K
16:11 32,652.49 32,666.76 32,649.68 32,666.76 212.8K
16:12 32,666.76 32,669.59 32,666.76 32,669.59 79.4K
16:13 32,669.59 32,671.56 32,665.65 32,665.65 282.6K
16:14 32,667.62 32,672.70 32,660.57 32,672.70 187.4K
16:15 32,663.67 32,666.79 32,663.67 32,666.79 211.3K
16:16 32,663.39 32,668.47 32,663.39 32,663.40 434.7K
16:17 32,665.37 32,669.58 32,663.67 32,663.67 511.6K
16:18 32,663.67 32,663.67 32,663.67 32,663.67 141.2K
16:19 32,663.67 32,670.17 32,659.17 32,659.17 275.9K
16:20 32,655.50 32,655.50 32,640.31 32,640.31 3,944.0K
16:21 32,640.31 32,640.31 32,613.81 32,613.81 2,011.7K
16:22 32,604.24 32,618.35 32,604.24 32,614.11 620.3K
16:23 32,619.19 32,625.28 32,619.19 32,625.28 799.2K
16:24 32,625.28 32,625.28 32,625.28 32,625.28 60.3K
16:25 32,620.48 32,625.00 32,618.51 32,625.00 350.3K
16:26 32,625.00 32,625.00 32,625.00 32,625.00 355.4K
16:27 32,625.00 32,625.55 32,620.47 32,620.47 321.6K
16:28 32,626.40 32,626.40 32,618.77 32,618.77 526.3K
16:29 32,618.77 32,622.71 32,611.80 32,611.80 260.8K
16:30 32,611.80 32,647.76 32,611.80 32,647.76 921.8K
16:31 32,647.76 32,647.76 32,637.32 32,637.32 1,551.8K
16:32 32,646.30 32,661.24 32,646.30 32,651.89 758.6K
16:33 32,663.18 32,668.55 32,662.63 32,668.55 233.4K
16:34 32,668.55 32,672.49 32,668.55 32,672.49 350.7K
16:35 32,672.49 32,672.49 32,672.20 32,672.20 308.7K
16:36 32,672.20 32,673.32 32,669.38 32,669.38 1,967.9K
16:37 32,669.38 32,669.38 32,669.38 32,669.38 6.7K
16:38 32,661.50 32,666.59 32,661.50 32,666.59 1,444.8K
16:39 32,664.62 32,668.56 32,660.68 32,660.68 564.2K
16:40 32,655.91 32,655.91 32,641.81 32,643.78 226.3K
16:41 32,643.78 32,643.78 32,635.89 32,638.91 2,168.4K
16:42 32,638.91 32,638.91 32,636.93 32,638.91 26.8K
16:43 32,638.91 32,639.20 32,636.93 32,639.20 1,369.7K
16:44 32,646.25 32,654.85 32,646.25 32,654.85 1,232.8K
16:45 32,674.55 32,686.66 32,674.55 32,686.66 2,264.4K
16:46 32,686.66 32,710.79 32,680.20 32,710.79 801.7K
16:47 32,731.95 32,731.95 32,729.98 32,729.98 928.7K
16:48 32,728.01 32,728.01 32,728.01 32,728.01 136.9K
16:49 32,728.01 32,728.01 32,704.30 32,712.01 931.4K
16:50 32,713.98 32,719.50 32,713.98 32,719.50 1,180.7K
16:51 32,723.44 32,737.24 32,723.44 32,727.38 903.6K
16:52 32,727.38 32,735.27 32,727.38 32,735.27 74.1K
16:53 32,735.27 32,735.27 32,733.56 32,733.56 70.9K
16:54 32,731.59 32,752.75 32,731.59 32,752.75 267.2K
16:55 32,759.62 32,759.62 32,759.62 32,759.62 35.2K
16:56 32,764.10 32,764.96 32,764.10 32,764.96 527.5K
16:57 32,764.96 32,764.96 32,756.72 32,756.72 95.8K
16:58 32,758.69 32,758.69 32,756.72 32,756.72 444.3K
16:59 32,760.66 32,762.63 32,760.66 32,760.66 639.7K
17:00 32,758.69 32,758.69 32,756.72 32,758.69 1,449.3K
17:01 32,756.72 32,762.98 32,756.72 32,761.01 1,152.0K
17:02 32,769.68 32,769.68 32,769.68 32,769.68 171.4K
17:03 32,769.68 32,769.68 32,766.58 32,766.58 981.7K
17:04 32,766.58 32,768.55 32,765.73 32,765.73 2,328.0K
17:05 32,765.73 32,766.01 32,765.73 32,766.01 761.2K
17:06 32,766.01 32,767.98 32,766.01 32,767.98 28.7K
17:07 32,767.98 32,767.98 32,766.31 32,766.31 270.8K
17:08 32,763.23 32,763.23 32,736.68 32,736.68 1,321.1K
17:09 32,733.07 32,733.07 32,733.07 32,733.07 281.1K
17:10 32,733.07 32,733.07 32,731.10 32,731.10 787.3K
17:11 32,731.10 32,731.10 32,729.12 32,729.12 275.9K
17:12 32,730.84 32,737.47 32,725.64 32,737.47 1,206.6K
17:13 32,733.53 32,760.77 32,733.53 32,760.77 1,031.9K
17:14 32,756.26 32,762.74 32,756.26 32,762.74 292.8K
17:15 32,746.67 32,756.83 32,746.67 32,752.05 287.1K
17:16 32,743.97 32,764.03 32,743.97 32,764.03 755.9K
17:17 32,760.37 32,762.34 32,760.37 32,762.34 162.3K
17:18 32,762.34 32,762.62 32,760.65 32,760.65 1,147.6K
17:19 32,764.59 32,768.53 32,764.59 32,768.53 148.1K
17:20 32,767.97 32,767.97 32,764.63 32,764.63 35.5K
17:21 32,764.63 32,766.60 32,760.66 32,760.66 365.6K
17:22 32,760.66 32,760.66 32,756.72 32,759.54 276.4K
17:23 32,759.54 32,759.54 32,757.57 32,757.57 41.3K
17:24 32,757.57 32,757.57 32,753.63 32,755.32 75.3K
17:25 32,755.05 32,755.05 32,753.08 32,753.08 116.6K
17:26 32,739.28 32,739.28 32,738.15 32,738.15 860.6K
17:27 32,738.15 32,738.15 32,733.36 32,733.36 470.6K
17:28 32,731.39 32,731.39 32,727.45 32,727.45 1,711.5K
17:29 32,727.45 32,727.45 32,714.48 32,718.42 270.8K
17:30 32,720.39 32,732.22 32,720.39 32,726.30 261.9K
17:31 32,726.30 32,726.30 32,722.36 32,722.36 26.9K
17:32 32,724.33 32,731.95 32,717.84 32,717.84 142.5K
17:33 32,709.96 32,715.60 32,709.96 32,715.60 181.6K
17:34 32,717.57 32,748.94 32,717.57 32,746.96 721.8K
17:35 32,752.88 32,752.88 32,732.58 32,732.58 413.2K
17:36 32,732.58 32,733.71 32,723.97 32,723.97 250.9K
17:37 32,723.97 32,726.79 32,722.00 32,724.82 397.1K
17:38 32,724.82 32,725.10 32,723.13 32,725.10 180.3K
17:39 32,729.04 32,729.04 32,721.67 32,721.67 68.8K
17:40 32,735.47 32,740.25 32,735.47 32,740.25 783.8K
17:41 32,742.22 32,742.22 32,736.56 32,736.56 630.5K
17:42 32,718.48 32,718.48 32,712.57 32,712.57 465.1K
17:43 32,716.51 32,716.51 32,714.81 32,714.81 96.5K
17:44 32,725.57 32,725.57 32,721.63 32,725.57 138.1K
17:45 32,725.57 32,727.27 32,725.57 32,727.27 369.4K
17:46 32,717.42 32,717.42 32,707.56 32,707.56 558.5K
17:47 32,707.56 32,707.56 32,700.54 32,700.54 2,283.7K
17:48 32,702.26 32,707.98 32,702.26 32,707.98 455.8K
17:49 32,709.06 32,719.77 32,705.67 32,705.67 705.9K
17:50 32,705.67 32,713.55 32,704.82 32,704.82 491.0K
17:51 32,704.82 32,713.85 32,704.82 32,713.85 145.7K
17:52 32,712.44 32,718.04 32,712.44 32,718.04 88.0K
17:53 32,714.10 32,726.24 32,714.10 32,726.24 729.4K
17:54 32,726.24 32,726.24 32,719.47 32,722.90 1,007.0K
17:55 32,722.90 32,722.90 32,720.36 32,720.36 68.4K
17:56 32,722.33 32,733.02 32,719.22 32,733.02 1,213.6K
17:57 32,734.73 32,736.70 32,734.73 32,735.00 248.7K
17:58 32,751.37 32,763.78 32,751.37 32,763.78 633.1K
17:59 32,761.81 32,764.06 32,759.23 32,759.23 42.9K
18:00 32,759.23 32,769.94 32,759.23 32,769.94 133.9K
18:01 32,772.23 32,772.23 32,771.95 32,771.95 75.2K
18:02 32,750.50 32,750.50 32,748.53 32,748.53 64.6K
18:03 32,744.59 32,744.59 32,728.83 32,728.83 786.0K
18:04 32,728.83 32,728.83 32,724.89 32,724.89 93.4K
18:05 32,724.89 32,744.37 32,724.89 32,744.37 17.8K
18:06 32,744.37 32,750.28 32,744.37 32,748.58 145.5K
18:07 32,746.04 32,752.52 32,746.04 32,752.52 139.8K
18:08 32,738.17 32,742.12 32,735.13 32,737.10 14,258.7K
18:09 32,725.54 32,733.43 32,725.54 32,733.43 675.1K
18:10 32,739.34 32,739.34 32,724.71 32,724.71 3,346.2K
18:11 32,721.78 32,726.54 32,721.78 32,726.54 307.3K
18:12 32,732.46 32,732.46 32,719.17 32,719.17 476.2K
18:13 32,721.14 32,721.14 32,717.49 32,718.35 721.5K
18:14 32,718.35 32,729.42 32,718.35 32,729.42 799.7K
18:15 32,729.42 32,731.63 32,718.92 32,718.92 577.5K
18:16 32,733.57 32,734.99 32,732.45 32,732.75 2,905.8K
18:17 32,732.75 32,736.71 32,732.75 32,736.71 271.9K
18:18 32,750.82 32,751.94 32,747.69 32,747.69 418.0K
18:19 32,748.25 32,759.82 32,748.25 32,759.82 1,637.1K
18:20 32,760.67 32,760.67 32,746.27 32,747.10 569.7K
18:21 32,754.24 32,754.24 32,750.83 32,750.83 117.7K
18:22 32,749.98 32,757.04 32,749.98 32,752.24 100.9K
18:23 32,759.01 32,760.13 32,758.72 32,760.13 169.4K
18:24 32,736.15 32,760.07 32,732.71 32,760.07 220.1K
18:25 32,760.35 32,764.30 32,760.35 32,762.33 96.3K
18:26 32,760.07 32,775.66 32,760.07 32,775.66 1,503.5K
18:27 32,734.43 32,734.43 32,727.44 32,727.44 464.6K
18:28 32,769.75 32,773.69 32,769.75 32,773.69 150.1K
18:29 32,780.75 32,788.73 32,780.75 32,786.76 153.0K
18:30 32,790.88 32,790.88 32,777.20 32,777.20 482.4K
18:31 32,777.20 32,779.17 32,776.59 32,776.59 214.3K
18:32 32,780.54 32,780.54 32,762.70 32,762.70 538.0K
18:33 32,760.16 32,760.45 32,753.39 32,758.74 1,167.9K
18:34 32,754.82 32,754.82 32,748.91 32,748.91 601.8K
18:35 32,748.04 32,754.68 32,748.04 32,752.71 166.4K
18:36 32,743.69 32,747.94 32,740.49 32,740.49 786.3K
18:37 32,740.77 32,757.97 32,726.67 32,757.97 501.4K
18:38 32,759.04 32,759.29 32,758.46 32,758.46 442.2K
18:39 32,732.36 32,750.40 32,732.36 32,750.40 108.6K
18:40 32,740.42 32,740.42 32,740.42 32,740.42 279.6K
18:51 32,773.77 32,773.77 32,773.77 32,773.77 5,033.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし