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 32,813.18 32,813.18 32,811.21 32,811.21 13.5K
09:51 32,811.21 32,811.21 32,793.47 32,793.47 956.2K
09:52 32,793.47 32,823.03 32,793.47 32,799.39 673.9K
09:53 32,799.39 32,809.24 32,795.44 32,795.44 26.9K
09:54 32,795.44 32,795.44 32,793.47 32,793.47 484.5K
09:55 32,793.47 32,809.24 32,793.47 32,793.47 350.0K
09:56 32,793.47 32,809.24 32,793.47 32,795.44 87.5K
09:57 32,795.44 32,825.00 32,795.44 32,823.03 478.8K
09:58 32,823.03 32,823.03 32,805.30 32,807.27 391.1K
09:59 32,823.03 32,823.03 32,799.39 32,803.33 134.7K
10:00 32,805.30 32,990.61 32,805.30 32,944.97 2,914.5K
10:01 32,947.80 32,947.80 32,895.68 32,895.68 445.0K
10:02 32,905.83 32,905.83 32,852.73 32,852.73 1,039.4K
10:03 32,856.02 32,856.02 32,808.34 32,815.53 461.3K
10:04 32,809.18 32,869.96 32,809.18 32,869.96 948.7K
10:05 32,860.21 32,870.08 32,859.34 32,859.34 3,708.7K
10:06 32,825.22 32,854.54 32,815.60 32,815.60 1,336.1K
10:07 32,821.51 32,839.82 32,819.57 32,837.85 2,408.3K
10:08 32,837.85 32,843.31 32,835.43 32,843.31 217.7K
10:09 32,823.61 32,840.51 32,812.30 32,840.51 998.1K
10:10 32,840.51 32,854.31 32,840.51 32,854.31 50.4K
10:11 32,852.34 32,852.34 32,850.37 32,850.37 124.1K
10:12 32,865.43 32,865.43 32,847.71 32,847.71 342.1K
10:13 32,857.01 32,859.26 32,853.07 32,859.26 4,460.4K
10:14 32,852.18 32,858.09 32,852.18 32,858.09 192.1K
10:15 32,858.37 32,864.57 32,858.37 32,864.57 475.9K
10:16 32,864.57 32,880.08 32,864.57 32,880.08 51.0K
10:17 32,875.57 32,875.57 32,869.96 32,869.96 179.0K
10:18 32,864.60 32,871.28 32,859.32 32,859.32 501.8K
10:19 32,859.32 32,873.72 32,859.32 32,873.72 293.0K
10:20 32,883.07 32,883.07 32,879.13 32,883.07 188.1K
10:21 32,875.19 32,881.10 32,875.19 32,881.10 76.2K
10:22 32,879.13 32,884.74 32,877.14 32,884.74 106.0K
10:23 32,888.70 32,897.15 32,888.70 32,890.95 273.2K
10:24 32,892.94 32,918.17 32,892.94 32,918.17 336.5K
10:25 32,876.48 32,880.71 32,876.48 32,880.71 246.0K
10:26 32,880.42 32,891.26 32,880.42 32,891.26 308.8K
10:27 32,891.26 32,901.41 32,891.26 32,901.41 239.6K
10:28 32,892.83 32,893.12 32,846.03 32,846.03 379.2K
10:29 32,882.12 32,882.12 32,880.15 32,882.12 379.8K
10:30 32,883.83 32,883.83 32,876.48 32,879.03 123.7K
10:31 32,879.03 32,897.10 32,875.09 32,897.10 348.3K
10:32 32,897.10 32,897.10 32,897.10 32,897.10 21.3K
10:33 32,900.54 32,900.54 32,894.88 32,894.88 465.4K
10:34 32,901.40 32,950.77 32,901.40 32,950.77 573.3K
10:35 32,954.45 32,954.45 32,939.21 32,950.17 474.3K
10:36 32,950.17 32,953.53 32,950.17 32,953.53 676.2K
10:37 32,951.54 32,969.06 32,951.54 32,969.06 686.6K
10:38 32,967.64 32,968.18 32,962.27 32,962.27 197.3K
10:39 32,941.11 32,941.11 32,941.11 32,941.11 165.5K
10:40 32,943.38 32,943.38 32,943.38 32,943.38 96.5K
10:41 32,947.32 32,952.68 32,936.61 32,952.68 900.5K
10:42 32,956.62 32,956.62 32,954.36 32,954.36 49.8K
10:43 32,954.36 32,960.27 32,952.38 32,952.38 3,511.4K
10:44 32,952.38 32,978.50 32,952.38 32,978.50 795.2K
10:45 32,980.47 32,996.25 32,980.47 32,982.26 754.4K
10:46 32,983.96 32,998.21 32,976.19 32,976.19 186.7K
10:47 32,978.16 32,978.16 32,970.28 32,970.28 135.1K
10:48 32,970.28 32,985.49 32,968.27 32,985.49 327.6K
10:49 32,978.38 32,982.58 32,976.66 32,979.47 834.7K
10:50 32,979.47 32,979.47 32,952.69 32,966.79 111.6K
10:51 32,974.67 32,974.67 32,968.76 32,968.76 670.3K
10:52 32,968.76 32,968.76 32,965.36 32,965.36 27.3K
10:53 32,969.30 32,977.04 32,969.30 32,973.46 287.5K
10:54 32,973.46 32,981.92 32,973.46 32,974.02 207.2K
10:55 32,971.76 32,985.86 32,971.76 32,985.86 89.9K
10:56 32,985.86 32,985.86 32,972.07 32,979.12 154.1K
10:57 32,979.12 32,987.00 32,979.12 32,987.00 27.0K
10:58 32,978.27 32,979.99 32,958.83 32,979.99 88.8K
10:59 32,985.90 32,985.90 32,981.96 32,985.62 306.8K
11:00 32,981.37 32,981.37 32,977.43 32,977.43 349.3K
11:01 32,956.27 32,956.27 32,947.50 32,947.50 298.5K
11:02 32,947.50 32,947.50 32,945.53 32,945.53 933.7K
11:03 32,947.50 32,947.50 32,943.21 32,945.18 220.0K
11:04 32,945.18 32,947.73 32,943.21 32,947.73 99.2K
11:05 32,945.18 32,953.32 32,945.18 32,951.93 1,693.5K
11:06 32,953.03 32,954.78 32,953.03 32,954.78 363.9K
11:07 32,956.75 32,958.72 32,956.75 32,958.44 99.6K
11:08 32,958.44 32,963.00 32,958.44 32,963.00 28.9K
11:09 32,970.05 32,970.23 32,970.05 32,970.23 170.6K
11:10 32,970.23 32,970.23 32,969.10 32,969.10 195.2K
11:11 32,967.13 32,967.13 32,945.97 32,945.97 108.5K
11:12 32,947.94 33,004.99 32,947.94 33,004.99 489.1K
11:13 33,004.71 33,006.97 33,003.02 33,006.97 591.3K
11:14 33,001.05 33,006.97 32,994.86 32,994.86 1,576.6K
11:15 32,996.83 33,001.35 32,981.64 32,981.64 294.0K
11:16 32,979.08 32,982.76 32,979.08 32,982.76 25.4K
11:17 32,964.71 32,964.71 32,960.20 32,960.20 1,445.1K
11:18 32,974.87 32,977.13 32,974.87 32,977.13 175.2K
11:19 32,975.14 32,975.14 32,961.05 32,968.86 165.7K
11:20 32,968.86 32,968.86 32,962.25 32,962.25 171.1K
11:21 32,960.28 32,973.21 32,960.28 32,973.21 728.0K
11:22 32,971.52 32,976.37 32,971.52 32,976.37 284.2K
11:23 32,961.98 32,965.41 32,961.98 32,961.99 64.8K
11:24 32,964.52 32,980.60 32,964.52 32,980.60 390.6K
11:25 32,962.55 32,972.70 32,962.55 32,972.70 58.0K
11:26 32,968.76 32,969.32 32,968.76 32,969.32 277.0K
11:27 32,974.47 32,982.94 32,974.47 32,981.23 169.5K
11:28 32,980.94 32,984.32 32,980.94 32,984.32 400.0K
11:29 32,982.91 32,996.71 32,982.91 32,994.17 363.4K
11:30 32,994.17 32,996.43 32,994.17 32,996.43 188.5K
11:31 32,992.48 32,992.48 32,954.71 32,954.71 449.0K
11:32 32,956.68 32,972.76 32,956.68 32,972.76 351.7K
11:33 32,960.63 32,970.79 32,952.74 32,970.79 382.4K
11:34 32,970.79 32,970.79 32,960.94 32,960.94 102.3K
11:35 32,940.38 32,944.32 32,940.38 32,944.32 509.7K
11:36 32,944.32 32,944.32 32,942.35 32,944.32 636.7K
11:37 32,943.18 32,943.18 32,936.67 32,936.67 308.2K
11:38 32,936.67 32,953.60 32,936.67 32,953.60 42.2K
11:39 32,951.63 32,954.48 32,951.63 32,954.48 1,010.7K
11:40 32,954.48 32,958.42 32,954.48 32,958.42 1,437.9K
11:41 32,958.42 32,958.42 32,952.33 32,952.33 1,490.3K
11:42 32,950.36 32,950.36 32,943.31 32,950.36 94.2K
11:43 32,949.23 32,949.23 32,905.56 32,905.56 3,786.9K
11:44 32,901.62 32,913.44 32,901.62 32,913.44 1,199.2K
11:45 32,901.62 32,921.35 32,901.62 32,920.19 1,247.5K
11:46 32,920.19 32,920.19 32,906.09 32,906.09 191.0K
11:47 32,906.09 32,914.55 32,906.09 32,913.69 100.1K
11:48 32,913.69 32,923.54 32,913.69 32,923.54 50.6K
11:49 32,924.39 32,938.50 32,924.39 32,934.56 142.6K
11:50 32,936.80 32,944.68 32,936.80 32,942.71 245.5K
11:51 32,943.57 32,943.57 32,943.29 32,943.29 326.9K
11:52 32,943.29 32,944.16 32,938.25 32,938.25 178.2K
11:53 32,938.25 32,942.19 32,938.25 32,940.22 101.2K
11:54 32,926.12 32,926.12 32,922.89 32,922.89 236.8K
11:55 32,922.89 32,922.89 32,922.89 32,922.89 43.6K
11:56 32,920.92 32,920.92 32,920.92 32,920.92 62.3K
11:57 32,918.95 32,918.95 32,916.98 32,916.98 75.0K
11:58 32,916.98 32,918.95 32,916.98 32,918.95 48.8K
11:59 32,918.95 32,924.34 32,918.95 32,922.92 299.3K
12:00 32,930.80 32,930.80 32,926.86 32,926.86 123.8K
12:01 32,926.86 32,926.86 32,911.04 32,911.04 34.1K
12:02 32,915.29 32,915.29 32,911.35 32,911.35 479.1K
12:03 32,909.38 32,910.78 32,908.81 32,910.78 217.1K
12:04 32,910.78 32,911.08 32,905.17 32,911.08 1,030.8K
12:05 32,913.05 32,913.05 32,908.25 32,908.25 82.6K
12:06 32,910.22 32,910.22 32,908.25 32,908.25 72.7K
12:07 32,910.22 32,910.22 32,902.34 32,902.34 215.4K
12:08 32,898.90 32,900.87 32,898.90 32,900.87 59.2K
12:09 32,886.77 32,904.10 32,886.77 32,904.10 37.7K
12:10 32,910.01 32,910.01 32,905.46 32,905.46 655.1K
12:11 32,905.46 32,905.46 32,900.96 32,900.96 234.2K
12:12 32,900.96 32,901.79 32,891.63 32,891.63 170.3K
12:13 32,891.63 32,891.63 32,885.15 32,885.15 294.8K
12:14 32,885.15 32,890.78 32,883.72 32,883.72 111.0K
12:15 32,883.72 32,885.69 32,881.75 32,885.69 154.8K
12:16 32,885.69 32,885.69 32,868.99 32,868.99 422.5K
12:17 32,868.99 32,876.04 32,865.04 32,876.04 29.7K
12:18 32,876.04 32,876.04 32,874.07 32,874.07 8.8K
12:19 32,874.07 32,874.07 32,874.07 32,874.07 56.9K
12:20 32,874.07 32,876.04 32,874.07 32,876.04 13.5K
12:21 32,876.04 32,876.04 32,872.96 32,872.96 354.5K
12:22 32,870.99 32,871.55 32,870.99 32,871.55 734.8K
12:23 32,869.58 32,874.64 32,868.73 32,874.64 205.9K
12:24 32,874.64 32,876.61 32,874.64 32,876.61 121.7K
12:25 32,876.61 32,883.37 32,876.61 32,883.37 78.3K
12:26 32,881.40 32,881.40 32,877.46 32,877.46 203.1K
12:27 32,877.46 32,881.40 32,877.46 32,881.40 40.4K
12:28 32,883.41 32,883.41 32,877.50 32,883.41 31.3K
12:29 32,883.41 32,885.38 32,879.47 32,885.38 229.6K
12:30 32,882.81 32,882.81 32,874.34 32,874.34 78.0K
12:31 32,874.34 32,874.34 32,867.59 32,867.59 220.8K
12:32 32,871.53 32,871.53 32,870.39 32,870.39 54.7K
12:33 32,877.44 32,877.44 32,859.29 32,859.29 1,185.2K
12:34 32,859.29 32,859.29 32,857.32 32,857.32 53.9K
12:35 32,861.26 32,861.26 32,861.26 32,861.26 20.2K
12:36 32,861.26 32,864.64 32,861.26 32,864.64 56.8K
12:37 32,862.06 32,862.06 32,862.06 32,862.06 9.9K
12:38 32,862.06 32,862.06 32,856.15 32,862.06 14.3K
12:39 32,860.09 32,871.08 32,860.09 32,871.08 139.5K
12:40 32,872.80 32,872.80 32,872.80 32,872.80 74.9K
12:41 32,872.80 32,878.78 32,872.80 32,878.78 33.6K
12:42 32,878.78 32,886.66 32,878.78 32,886.66 414.1K
12:43 32,880.75 32,880.75 32,880.75 32,880.75 307.9K
12:44 32,886.66 32,886.66 32,880.75 32,880.75 13.5K
12:45 32,886.66 32,886.66 32,886.66 32,886.66 285.8K
12:46 32,888.63 32,888.63 32,881.58 32,881.58 212.5K
12:47 32,881.58 32,881.58 32,881.58 32,881.58 21.8K
12:48 32,881.58 32,881.58 32,874.53 32,874.53 22.8K
12:49 32,874.53 32,874.53 32,870.59 32,870.59 67.4K
12:50 32,870.59 32,870.59 32,854.51 32,854.51 254.9K
12:51 32,852.54 32,858.92 32,852.54 32,854.69 260.7K
12:52 32,858.63 32,858.63 32,852.72 32,852.72 442.9K
12:53 32,856.66 32,861.38 32,851.58 32,861.38 429.3K
12:54 32,861.38 32,861.38 32,857.44 32,857.44 74.1K
12:55 32,857.44 32,861.38 32,857.44 32,861.38 21.1K
12:56 32,859.40 32,861.38 32,859.40 32,861.38 117.0K
12:57 32,861.38 32,861.38 32,838.29 32,838.29 252.2K
12:58 32,838.29 32,838.29 32,835.25 32,837.22 236.7K
12:59 32,837.22 32,837.22 32,835.25 32,837.22 202.9K
13:00 32,837.22 32,839.19 32,835.25 32,835.25 713.2K
13:01 32,836.61 32,844.49 32,836.61 32,844.49 313.6K
13:02 32,844.49 32,844.49 32,844.21 32,844.21 108.3K
13:03 32,842.24 32,848.15 32,838.29 32,848.15 141.5K
13:04 32,844.21 32,844.21 32,838.29 32,838.29 60.4K
13:05 32,844.49 32,844.49 32,842.52 32,842.52 179.9K
13:06 32,836.51 32,838.23 32,836.51 32,838.23 90.6K
13:07 32,838.23 32,838.23 32,838.23 32,838.23 67.4K
13:08 32,833.43 32,833.43 32,831.46 32,831.46 88.7K
13:09 32,835.40 32,837.37 32,831.46 32,837.37 424.5K
13:10 32,837.37 32,837.37 32,837.37 32,837.37 13.5K
13:11 32,837.37 32,852.43 32,837.37 32,852.43 306.6K
13:12 32,851.57 32,859.48 32,851.57 32,859.48 184.6K
13:13 32,859.48 32,859.48 32,855.54 32,855.54 162.6K
13:14 32,859.48 32,859.48 32,855.54 32,856.40 95.1K
13:15 32,856.40 32,860.34 32,856.40 32,860.34 185.8K
13:16 32,860.05 32,860.34 32,858.37 32,858.37 190.9K
13:17 32,858.08 32,858.08 32,858.08 32,858.08 25.6K
13:18 32,851.03 32,851.03 32,851.03 32,851.03 108.1K
13:19 32,851.03 32,851.03 32,851.03 32,851.03 0.0K
13:20 32,853.00 32,854.99 32,851.03 32,854.99 162.1K
13:21 32,853.29 32,853.29 32,853.29 32,853.29 72.5K
13:22 32,853.29 32,853.29 32,853.29 32,853.29 157.2K
13:23 32,853.29 32,853.29 32,853.29 32,853.29 16.8K
13:24 32,853.29 32,853.29 32,853.29 32,853.29 36.3K
13:25 32,853.29 32,853.29 32,839.49 32,839.49 3,299.9K
13:26 32,841.46 32,841.46 32,839.49 32,841.46 58.6K
13:27 32,839.21 32,839.21 32,839.21 32,839.21 80.0K
13:28 32,839.21 32,839.49 32,839.21 32,839.49 814.8K
13:29 32,837.52 32,837.52 32,830.47 32,837.52 140.9K
13:30 32,836.40 32,836.40 32,834.43 32,834.43 76.1K
13:31 32,834.43 32,834.43 32,827.38 32,829.35 16.2K
13:32 32,829.35 32,829.35 32,829.35 32,829.35 20.2K
13:33 32,829.35 32,829.35 32,829.35 32,829.35 13.5K
13:34 32,829.35 32,829.35 32,826.80 32,826.80 81.3K
13:35 32,825.11 32,826.81 32,825.11 32,826.81 9.2K
13:36 32,830.75 32,831.02 32,830.54 32,830.54 89.9K
13:37 32,822.30 32,822.30 32,819.47 32,819.47 126.6K
13:38 32,819.47 32,823.41 32,819.47 32,821.44 107.7K
13:39 32,828.49 32,831.32 32,828.49 32,831.32 411.1K
13:40 32,874.77 32,875.05 32,860.95 32,860.95 380.8K
13:41 32,857.01 32,862.92 32,849.96 32,862.92 390.7K
13:42 32,862.92 32,862.92 32,860.95 32,860.95 6.7K
13:43 32,860.95 32,860.95 32,857.01 32,857.01 13.5K
13:44 32,857.01 32,873.08 32,857.01 32,871.11 61.5K
13:45 32,871.11 32,871.11 32,857.01 32,857.01 346.9K
13:46 32,862.09 32,862.09 32,847.99 32,847.99 134.2K
13:47 32,847.99 32,849.96 32,847.99 32,849.96 298.5K
13:48 32,849.96 32,849.96 32,847.99 32,849.96 208.6K
13:49 32,849.96 32,849.96 32,849.96 32,849.96 121.1K
13:50 32,849.96 32,849.96 32,847.13 32,847.13 27.7K
13:51 32,847.13 32,849.10 32,847.13 32,849.10 94.2K
13:52 32,849.10 32,849.10 32,849.10 32,849.10 80.1K
13:53 32,847.13 32,849.10 32,847.13 32,849.10 175.0K
13:54 32,849.10 32,849.10 32,845.99 32,845.99 87.7K
13:55 32,845.99 32,845.99 32,845.14 32,845.14 33.9K
13:56 32,831.04 32,831.04 32,824.00 32,824.00 736.3K
13:57 32,825.14 32,827.11 32,824.00 32,824.00 172.7K
13:58 32,824.84 32,824.84 32,822.87 32,822.87 119.4K
13:59 32,827.11 32,827.11 32,825.71 32,825.71 31.0K
14:00 32,825.71 32,838.07 32,825.71 32,838.07 3,850.8K
14:01 32,842.01 32,842.01 32,837.79 32,837.79 42.0K
14:02 32,831.88 32,837.79 32,831.88 32,837.79 107.6K
14:03 32,837.79 32,837.79 32,834.12 32,834.12 7.0K
14:04 32,848.22 32,848.22 32,848.22 32,848.22 95.1K
14:05 32,848.22 32,848.22 32,848.22 32,848.22 220.9K
14:06 32,851.61 32,851.61 32,849.64 32,849.64 66.6K
14:07 32,851.33 32,851.33 32,849.36 32,849.36 80.9K
14:08 32,851.33 32,851.33 32,851.33 32,851.33 224.2K
14:09 32,851.33 32,851.33 32,851.33 32,851.33 337.9K
14:10 32,851.33 32,851.33 32,844.56 32,845.97 93.0K
14:11 32,845.97 32,847.94 32,845.97 32,847.94 88.1K
14:12 32,848.79 32,851.35 32,848.79 32,851.35 1,075.9K
14:13 32,851.35 32,851.91 32,851.35 32,851.91 47.7K
14:14 32,844.03 32,844.03 32,844.03 32,844.03 372.8K
14:15 32,842.06 32,844.60 32,842.06 32,844.60 888.4K
14:16 32,841.51 32,842.63 32,841.51 32,842.63 309.6K
14:17 32,836.40 32,840.34 32,836.40 32,839.51 388.4K
14:18 32,842.06 32,842.06 32,829.09 32,832.18 403.7K
14:19 32,832.18 32,832.18 32,826.64 32,826.64 395.9K
14:20 32,828.61 32,828.61 32,826.64 32,826.64 26.9K
14:21 32,830.03 32,830.03 32,830.03 32,830.03 20.7K
14:22 32,837.08 32,842.99 32,833.97 32,833.97 42.7K
14:23 32,833.97 32,855.64 32,833.97 32,855.64 3,201.7K
14:24 32,855.64 32,857.62 32,855.64 32,857.62 20.2K
14:25 32,863.53 32,866.63 32,861.56 32,866.63 561.7K
14:26 32,864.66 32,864.66 32,864.38 32,864.38 21.2K
14:27 32,866.35 32,868.32 32,866.35 32,866.35 208.9K
14:28 32,867.21 32,867.21 32,863.82 32,863.82 11.7K
14:29 32,863.82 32,863.82 32,863.82 32,863.82 141.7K
14:30 32,861.85 32,861.85 32,845.52 32,845.52 1,016.7K
14:31 32,847.49 32,847.49 32,843.55 32,843.55 87.5K
14:32 32,849.46 32,869.46 32,849.46 32,869.46 3,803.7K
14:33 32,865.52 32,866.92 32,862.98 32,866.92 252.7K
14:34 32,876.78 32,888.60 32,876.78 32,882.69 3,884.0K
14:35 32,882.69 32,892.69 32,882.69 32,892.69 91.4K
14:36 32,880.86 32,893.52 32,880.86 32,893.52 234.4K
14:37 32,899.43 32,899.43 32,897.46 32,897.46 735.6K
14:38 32,895.49 32,897.46 32,895.49 32,897.46 199.9K
14:39 32,897.46 32,900.57 32,897.46 32,900.57 185.6K
14:40 32,899.72 32,899.72 32,890.13 32,892.39 202.5K
14:41 32,887.04 32,890.98 32,887.04 32,890.98 74.1K
14:42 32,890.98 32,890.98 32,887.03 32,887.03 90.8K
14:43 32,887.89 32,889.86 32,887.89 32,889.86 41.3K
14:44 32,868.70 32,868.70 32,862.79 32,862.79 438.8K
14:45 32,864.76 32,866.73 32,864.76 32,866.73 141.4K
14:46 32,866.73 32,868.45 32,866.73 32,868.45 71.3K
14:47 32,868.45 32,868.45 32,861.39 32,861.39 9.1K
14:48 32,861.39 32,881.41 32,861.39 32,879.44 122.3K
14:49 32,878.02 32,879.99 32,872.94 32,872.94 137.5K
14:50 32,870.97 32,872.94 32,870.97 32,872.94 243.6K
14:51 32,879.99 32,887.05 32,879.99 32,883.10 98.7K
14:52 32,887.33 32,887.33 32,879.80 32,879.80 62.2K
14:53 32,872.75 32,879.80 32,872.75 32,878.94 101.6K
14:54 32,871.89 32,875.83 32,869.92 32,869.92 875.9K
14:55 32,869.92 32,869.92 32,869.92 32,869.92 0.0K
14:56 32,876.97 32,886.28 32,876.97 32,886.28 364.7K
14:57 32,887.13 32,887.13 32,881.22 32,887.13 357.2K
14:58 32,887.13 32,887.13 32,881.22 32,887.13 107.9K
14:59 32,887.13 32,887.13 32,881.22 32,883.19 128.2K
15:00 32,883.19 32,883.19 32,865.14 32,865.14 1,076.6K
15:01 32,865.14 32,867.11 32,865.14 32,867.11 96.2K
15:02 32,871.05 32,871.91 32,871.05 32,871.91 110.3K
15:03 32,871.91 32,877.82 32,871.91 32,877.82 310.4K
15:04 32,877.82 32,889.11 32,875.85 32,889.11 121.2K
15:05 32,889.11 32,896.16 32,889.11 32,896.16 69.6K
15:06 32,896.16 32,900.10 32,896.16 32,900.10 307.9K
15:07 32,878.94 32,899.54 32,876.11 32,899.54 340.0K
15:08 32,906.59 32,912.50 32,904.62 32,904.62 1,053.9K
15:09 32,904.62 32,911.67 32,904.62 32,911.67 45.0K
15:10 32,919.55 32,919.55 32,917.57 32,919.55 101.4K
15:11 32,919.55 32,919.55 32,919.55 32,919.55 563.1K
15:12 32,926.61 32,926.61 32,920.70 32,920.70 102.2K
15:13 32,920.70 32,920.70 32,920.70 32,920.70 13.5K
15:14 32,926.61 32,926.61 32,911.94 32,911.94 135.6K
15:15 32,911.94 32,911.94 32,911.94 32,911.94 7.7K
15:16 32,933.09 32,936.82 32,933.09 32,936.82 555.8K
15:17 32,936.82 32,936.82 32,919.08 32,919.08 62.3K
15:18 32,918.22 32,932.02 32,912.00 32,912.00 251.1K
15:19 32,912.00 32,919.88 32,912.00 32,919.88 14.4K
15:20 32,919.88 32,921.85 32,919.88 32,919.88 27.0K
15:21 32,921.85 32,921.85 32,915.94 32,915.94 85.6K
15:22 32,921.85 32,921.85 32,921.85 32,921.85 13.5K
15:23 32,921.85 32,922.14 32,921.85 32,922.14 61.0K
15:24 32,924.11 32,929.19 32,924.11 32,929.19 74.7K
15:25 32,931.16 32,931.16 32,914.25 32,914.25 176.5K
15:26 32,922.14 32,922.14 32,922.14 32,922.14 182.4K
15:27 32,920.17 32,929.19 32,908.03 32,929.19 560.8K
15:28 32,929.19 32,936.24 32,929.19 32,929.19 248.9K
15:29 32,936.24 32,936.24 32,923.28 32,923.28 360.0K
15:30 32,923.28 32,932.30 32,923.28 32,925.25 42.7K
15:31 32,932.30 32,932.30 32,928.36 32,928.36 93.9K
15:32 32,921.31 32,923.28 32,917.37 32,917.37 750.8K
15:33 32,917.37 32,927.22 32,917.37 32,927.22 377.9K
15:34 32,917.37 32,917.37 32,904.18 32,904.18 1,943.0K
15:35 32,904.18 32,904.18 32,898.27 32,898.27 47.7K
15:36 32,904.18 32,904.18 32,883.74 32,883.74 239.7K
15:37 32,887.69 32,887.69 32,887.69 32,887.69 6.8K
15:38 32,887.69 32,887.69 32,885.71 32,887.12 157.3K
15:39 32,879.24 32,879.24 32,863.47 32,863.47 799.5K
15:40 32,863.47 32,867.41 32,863.47 32,867.41 53.9K
15:41 32,861.50 32,877.26 32,861.50 32,877.26 56.4K
15:42 32,877.26 32,877.26 32,876.97 32,876.97 50.4K
15:43 32,869.92 32,869.92 32,857.81 32,857.81 161.2K
15:44 32,857.81 32,869.64 32,857.81 32,860.07 110.3K
15:45 32,856.13 32,866.55 32,856.13 32,866.55 100.1K
15:46 32,866.55 32,868.53 32,866.55 32,868.53 87.7K
15:47 32,868.53 32,875.58 32,868.53 32,875.58 1.8K
15:48 32,875.58 32,887.40 32,875.58 32,887.40 161.6K
15:49 32,886.83 32,886.83 32,885.98 32,885.98 14.3K
15:50 32,885.98 32,886.83 32,885.98 32,886.83 75.0K
15:51 32,886.83 32,886.83 32,886.83 32,886.83 81.8K
15:52 32,897.02 32,897.02 32,871.10 32,871.10 456.4K
15:53 32,871.10 32,871.10 32,869.12 32,869.12 20.2K
15:54 32,869.12 32,869.12 32,868.27 32,868.27 49.0K
15:55 32,859.98 32,861.95 32,854.07 32,861.95 104.6K
15:56 32,861.95 32,868.17 32,854.90 32,868.17 24.5K
15:57 32,873.32 32,873.32 32,869.38 32,869.38 125.4K
15:58 32,869.38 32,871.35 32,860.36 32,860.36 17.0K
15:59 32,860.36 32,864.30 32,858.39 32,864.30 188.6K
16:00 32,863.23 32,868.57 32,862.66 32,868.57 31.3K
16:01 32,858.72 32,868.57 32,858.72 32,868.57 350.5K
16:02 32,875.62 32,881.53 32,867.43 32,867.43 101.0K
16:03 32,865.46 32,874.51 32,865.46 32,874.51 92.4K
16:04 32,874.51 32,874.51 32,872.54 32,872.54 6.7K
16:05 32,872.26 32,882.11 32,872.26 32,882.11 47.5K
16:06 32,882.39 32,893.11 32,882.39 32,893.11 272.6K
16:07 32,895.08 32,895.08 32,894.22 32,894.22 115.5K
16:08 32,894.78 32,894.78 32,888.87 32,888.87 13.8K
16:09 32,888.87 32,888.87 32,880.92 32,880.92 76.4K
16:10 32,882.89 32,882.89 32,881.76 32,881.76 96.7K
16:11 32,873.88 32,873.88 32,873.02 32,873.02 52.8K
16:12 32,873.02 32,879.04 32,873.02 32,873.12 13.0K
16:13 32,881.01 32,881.01 32,881.01 32,881.01 115.6K
16:14 32,882.98 32,882.98 32,870.86 32,870.86 152.4K
16:15 32,884.96 32,884.96 32,877.08 32,877.08 63.1K
16:16 32,877.08 32,877.08 32,875.11 32,875.11 222.4K
16:17 32,875.11 32,875.11 32,861.00 32,861.00 48.6K
16:18 32,861.00 32,861.00 32,853.95 32,853.95 108.8K
16:19 32,853.95 32,868.89 32,853.95 32,866.92 102.1K
16:20 32,866.92 32,866.92 32,852.23 32,852.23 18.8K
16:21 32,852.23 32,852.23 32,844.27 32,844.27 75.2K
16:22 32,846.24 32,852.15 32,846.24 32,852.15 318.2K
16:23 32,852.15 32,857.30 32,852.15 32,857.30 24.1K
16:24 32,857.59 32,857.59 32,847.73 32,847.73 498.8K
16:25 32,847.73 32,865.77 32,847.73 32,859.86 89.7K
16:26 32,859.86 32,865.77 32,859.86 32,864.64 7.0K
16:27 32,864.64 32,864.64 32,864.64 32,864.64 3.9K
16:28 32,864.64 32,864.64 32,846.90 32,846.90 871.9K
16:29 32,846.90 32,850.84 32,844.93 32,850.84 680.2K
16:30 32,854.79 32,854.79 32,850.84 32,850.84 53.9K
16:31 32,848.87 32,850.01 32,848.87 32,850.01 48.6K
16:32 32,850.77 32,874.73 32,850.77 32,874.73 172.3K
16:33 32,874.73 32,874.73 32,864.87 32,869.37 162.1K
16:34 32,869.37 32,869.37 32,869.37 32,869.37 73.9K
16:35 32,869.37 32,873.31 32,857.53 32,857.53 77.4K
16:36 32,855.56 32,855.56 32,855.56 32,855.56 71.9K
16:37 32,855.56 32,856.98 32,855.56 32,856.98 18.2K
16:38 32,885.19 32,885.19 32,885.19 32,885.19 104.8K
16:39 32,885.19 32,885.19 32,874.19 32,874.19 601.4K
16:40 32,874.19 32,878.74 32,874.19 32,878.74 21.0K
16:41 32,874.80 32,878.74 32,874.80 32,876.77 364.0K
16:42 32,876.77 32,876.77 32,874.78 32,874.78 22.3K
16:43 32,862.96 32,862.96 32,862.96 32,862.96 189.5K
16:44 32,862.96 32,865.54 32,862.96 32,865.54 8.4K
16:45 32,865.54 32,865.54 32,845.52 32,845.52 74.6K
16:46 32,851.43 32,851.43 32,845.52 32,845.80 31.3K
16:47 32,845.80 32,845.80 32,845.80 32,845.80 0.0K
16:48 32,845.80 32,845.80 32,844.95 32,844.95 23.6K
16:49 32,844.95 32,857.09 32,844.95 32,857.09 279.6K
16:50 32,857.09 32,884.99 32,857.09 32,884.99 105.1K
16:51 32,884.99 32,886.96 32,884.99 32,886.96 34.6K
16:52 32,886.96 32,886.96 32,886.96 32,886.96 13.5K
16:53 32,886.96 32,886.96 32,886.96 32,886.96 37.0K
16:54 32,888.04 32,888.04 32,888.04 32,888.04 168.0K
16:55 32,888.04 32,888.04 32,884.60 32,884.60 107.0K
16:56 32,884.60 32,884.60 32,881.78 32,881.78 101.6K
16:57 32,881.78 32,888.24 32,874.13 32,874.13 34.5K
16:58 32,874.13 32,889.37 32,874.13 32,889.37 72.6K
16:59 32,875.27 32,879.21 32,875.27 32,879.21 760.6K
17:00 32,879.21 32,891.03 32,879.21 32,891.03 382.5K
17:01 32,891.03 32,893.00 32,891.03 32,893.00 70.8K
17:02 32,893.00 32,893.00 32,885.95 32,885.95 1,017.7K
17:03 32,885.95 32,885.95 32,880.04 32,880.04 1,667.1K
17:04 32,880.04 32,880.04 32,876.10 32,877.51 7.0K
17:05 32,870.46 32,870.46 32,870.46 32,870.46 9.2K
17:06 32,870.46 32,878.34 32,870.46 32,878.34 77.0K
17:07 32,878.34 32,878.34 32,872.43 32,872.43 155.3K
17:08 32,879.62 32,879.62 32,879.62 32,879.62 19.3K
17:09 32,879.62 32,879.62 32,864.07 32,864.07 109.3K
17:10 32,868.01 32,903.27 32,868.01 32,892.10 211.1K
17:11 32,892.10 32,898.01 32,892.10 32,898.01 272.2K
17:12 32,898.01 32,898.01 32,896.04 32,896.32 27.5K
17:13 32,896.32 32,896.32 32,894.35 32,894.35 33.7K
17:14 32,894.35 32,894.35 32,894.07 32,894.07 92.5K
17:15 32,890.13 32,896.04 32,890.13 32,896.04 128.1K
17:16 32,896.04 32,896.07 32,890.13 32,896.07 41.5K
17:17 32,898.04 32,898.04 32,894.10 32,894.10 40.5K
17:18 32,910.17 32,910.17 32,885.68 32,885.68 3,689.4K
17:19 32,858.09 32,858.09 32,811.30 32,811.30 4,493.9K
17:20 32,811.30 32,811.30 32,787.97 32,787.97 4,688.2K
17:21 32,794.53 32,794.53 32,780.40 32,786.86 6,523.8K
17:22 32,767.70 32,767.70 32,679.81 32,679.81 13,107.0K
17:23 32,685.45 32,685.45 32,677.82 32,682.12 5,690.2K
17:24 32,669.98 32,695.90 32,669.98 32,672.41 1,120.4K
17:25 32,694.08 32,709.33 32,689.33 32,689.33 2,476.7K
17:26 32,666.23 32,666.23 32,596.64 32,632.11 10,221.2K
17:27 32,632.11 32,632.11 32,631.66 32,631.66 1,859.6K
17:28 32,643.48 32,652.45 32,610.64 32,610.64 3,837.8K
17:29 32,579.93 32,579.93 32,572.05 32,577.67 2,382.3K
17:30 32,574.29 32,574.29 32,545.52 32,558.56 4,757.7K
17:31 32,562.57 32,564.76 32,558.50 32,558.50 2,828.2K
17:32 32,552.59 32,552.59 32,517.81 32,532.44 6,035.6K
17:33 32,530.47 32,546.61 32,530.47 32,535.86 4,432.8K
17:34 32,532.78 32,532.78 32,530.81 32,530.81 2,640.6K
17:35 32,536.72 32,567.62 32,536.72 32,559.74 1,096.4K
17:36 32,571.56 32,571.56 32,566.49 32,566.49 1,459.2K
17:37 32,570.43 32,583.67 32,570.43 32,583.67 2,325.4K
17:38 32,579.44 32,579.44 32,536.88 32,536.88 3,131.5K
17:39 32,540.82 32,556.58 32,540.82 32,556.58 689.6K
17:40 32,554.61 32,554.61 32,538.83 32,538.83 986.3K
17:41 32,540.80 32,540.80 32,540.52 32,540.52 954.5K
17:42 32,517.14 32,524.19 32,510.83 32,510.83 10,273.1K
17:43 32,506.54 32,506.54 32,474.41 32,474.41 5,265.2K
17:44 32,304.08 32,312.27 32,300.45 32,300.45 47,679.5K
17:45 32,296.51 32,338.99 32,296.51 32,338.99 5,731.1K
17:46 32,317.20 32,340.86 32,317.20 32,335.20 5,684.4K
17:47 32,347.03 32,347.03 32,311.55 32,327.33 2,206.4K
17:48 32,338.33 32,356.06 32,332.41 32,356.06 7,561.0K
17:49 32,358.34 32,378.05 32,358.34 32,373.80 2,370.8K
17:50 32,383.65 32,397.45 32,383.65 32,389.46 3,121.2K
17:51 32,417.25 32,417.25 32,405.43 32,407.22 4,413.2K
17:52 32,417.07 32,442.16 32,417.07 32,442.16 2,582.1K
17:53 32,444.67 32,444.96 32,422.66 32,430.54 4,975.5K
17:54 32,440.85 32,440.85 32,423.01 32,423.01 781.1K
17:55 32,425.85 32,508.11 32,425.85 32,495.99 3,273.0K
17:56 32,509.78 32,509.78 32,488.10 32,488.10 4,248.3K
17:57 32,482.19 32,483.33 32,472.34 32,483.33 732.4K
17:58 32,481.36 32,512.89 32,481.36 32,512.89 1,867.3K
17:59 32,501.07 32,509.66 32,501.07 32,508.54 659.0K
18:00 32,508.54 32,508.54 32,489.95 32,496.72 905.7K
18:01 32,489.11 32,496.14 32,478.41 32,496.14 4,448.0K
18:02 32,486.29 32,486.29 32,457.25 32,484.84 1,538.0K
18:03 32,498.92 32,529.62 32,496.95 32,529.62 8,886.9K
18:04 32,549.33 32,561.95 32,547.35 32,561.95 4,563.8K
18:05 32,559.98 32,567.82 32,554.03 32,567.82 5,531.0K
18:06 32,571.76 32,571.76 32,555.69 32,555.69 427.2K
18:07 32,575.99 32,579.93 32,575.99 32,575.99 1,141.6K
18:08 32,599.64 32,599.64 32,593.72 32,593.72 2,528.8K
18:09 32,597.67 32,603.29 32,589.78 32,603.29 4,471.9K
18:10 32,632.85 32,632.85 32,601.22 32,601.22 3,741.0K
18:11 32,601.22 32,603.20 32,598.96 32,598.96 8,456.8K
18:12 32,620.63 32,638.28 32,620.63 32,638.28 1,952.3K
18:13 32,644.19 32,644.19 32,634.34 32,634.34 2,243.3K
18:14 32,624.48 32,640.52 32,616.60 32,640.52 4,689.7K
18:15 32,619.36 32,622.69 32,604.95 32,622.69 1,356.1K
18:16 32,610.87 32,610.87 32,604.95 32,605.80 1,050.0K
18:17 32,628.06 32,628.06 32,590.27 32,590.27 5,164.8K
18:18 32,620.97 32,621.29 32,617.86 32,621.29 1,216.1K
18:19 32,617.35 32,639.30 32,617.35 32,639.30 6,938.6K
18:20 32,648.14 32,654.05 32,648.14 32,654.05 1,372.6K
18:21 32,654.62 32,691.39 32,654.62 32,691.39 1,232.9K
18:22 32,681.54 32,688.59 32,669.17 32,679.02 209.9K
18:23 32,671.14 32,671.14 32,667.20 32,667.20 337.3K
18:24 32,661.29 32,661.29 32,618.66 32,618.66 266.5K
18:25 32,618.66 32,627.82 32,606.83 32,627.82 1,527.1K
18:26 32,619.94 32,625.85 32,619.94 32,625.85 535.0K
18:27 32,614.02 32,627.82 32,614.02 32,627.82 180.6K
18:28 32,627.82 32,627.82 32,587.95 32,587.95 1,341.2K
18:29 32,589.93 32,611.48 32,589.93 32,611.48 1,444.3K
18:30 32,607.59 32,622.24 32,607.59 32,622.24 1,014.7K
18:31 32,617.44 32,626.99 32,604.11 32,619.11 873.3K
18:32 32,617.40 32,629.23 32,617.40 32,629.23 112.1K
18:33 32,616.11 32,623.84 32,616.11 32,619.36 121.5K
18:34 32,613.43 32,624.43 32,613.43 32,624.43 681.6K
18:35 32,624.43 32,634.37 32,622.70 32,622.70 810.1K
18:36 32,601.27 32,617.04 32,601.27 32,609.16 1,280.8K
18:37 32,619.01 32,671.93 32,615.61 32,671.93 1,104.3K
18:38 32,666.01 32,666.01 32,618.54 32,618.54 2,605.6K
18:39 32,629.23 32,634.02 32,619.53 32,619.53 1,648.1K
18:40 32,613.45 32,613.45 32,613.45 32,613.45 345.1K
18:51 32,594.45 32,594.45 32,594.45 32,594.45 1,988.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし