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 32,781.66 32,781.66 32,767.87 32,767.87 47.3K
09:51 32,767.87 32,779.69 32,767.87 32,779.69 6.8K
09:52 32,779.69 32,781.66 32,767.87 32,767.87 202.5K
09:53 32,769.84 32,769.84 32,769.84 32,769.84 27.0K
09:54 32,769.84 32,769.84 32,769.84 32,769.84 0.0K
09:55 32,769.84 32,777.72 32,769.84 32,777.72 27.0K
09:56 32,777.72 32,777.72 32,777.72 32,777.72 6.8K
09:57 32,777.72 32,781.66 32,777.72 32,781.66 94.5K
09:58 32,781.66 32,785.60 32,781.66 32,785.60 135.1K
09:59 32,773.78 32,785.60 32,773.78 32,785.60 20.3K
10:00 32,785.60 32,848.73 32,785.60 32,848.73 1,031.5K
10:01 32,841.20 32,841.20 32,820.54 32,837.75 1,233.5K
10:02 32,837.73 32,837.73 32,820.26 32,820.26 609.7K
10:03 32,830.76 32,830.76 32,819.42 32,825.09 500.3K
10:04 32,825.09 32,825.09 32,808.55 32,808.55 361.4K
10:05 32,817.99 32,819.96 32,817.99 32,819.96 74.1K
10:06 32,822.51 32,823.94 32,802.36 32,802.36 90.6K
10:07 32,818.31 32,818.31 32,814.37 32,816.34 1,177.3K
10:08 32,816.34 32,833.56 32,812.40 32,826.50 105.8K
10:09 32,824.53 32,828.22 32,824.53 32,828.22 314.3K
10:10 32,843.07 32,843.07 32,827.61 32,827.61 81.8K
10:11 32,827.61 32,835.50 32,827.61 32,829.59 334.2K
10:12 32,830.42 32,834.66 32,825.22 32,834.66 259.3K
10:13 32,834.66 32,834.66 32,832.44 32,832.44 656.5K
10:14 32,846.54 32,849.48 32,845.18 32,849.48 318.2K
10:15 32,847.69 32,861.77 32,847.69 32,847.98 158.5K
10:16 32,847.98 32,851.92 32,837.81 32,851.92 853.5K
10:17 32,851.37 32,851.92 32,839.34 32,851.92 248.6K
10:18 32,845.15 32,845.15 32,844.20 32,844.20 82.4K
10:19 32,854.05 32,854.05 32,840.92 32,840.92 344.4K
10:20 32,842.89 32,842.89 32,829.15 32,829.15 209.3K
10:21 32,853.42 32,859.94 32,850.08 32,856.29 267.1K
10:22 32,848.11 32,851.26 32,848.11 32,849.29 320.2K
10:23 32,831.19 32,831.48 32,829.22 32,830.62 341.5K
10:24 32,830.62 32,830.62 32,827.80 32,827.80 261.5K
10:25 32,827.80 32,829.77 32,827.80 32,829.77 125.4K
10:26 32,830.05 32,830.05 32,827.80 32,827.80 553.0K
10:27 32,825.53 32,825.53 32,825.53 32,825.53 868.4K
10:28 32,825.53 32,841.38 32,825.53 32,839.96 753.1K
10:29 32,839.96 32,842.44 32,839.10 32,839.10 844.9K
10:30 32,841.07 32,850.09 32,841.07 32,850.09 90.7K
10:31 32,838.27 32,838.27 32,820.65 32,820.65 1,503.7K
10:32 32,824.60 32,828.57 32,824.60 32,824.62 54.7K
10:33 32,824.62 32,833.46 32,824.62 32,829.23 566.9K
10:34 32,829.23 32,833.07 32,829.23 32,833.07 2,056.1K
10:35 32,836.74 32,836.74 32,829.84 32,829.84 298.0K
10:36 32,829.56 32,829.56 32,827.62 32,827.62 114.6K
10:37 32,827.62 32,827.62 32,817.11 32,817.11 58.2K
10:38 32,813.17 32,815.14 32,807.25 32,807.25 68.2K
10:39 32,809.48 32,810.34 32,809.48 32,809.76 184.8K
10:40 32,809.76 32,809.76 32,806.93 32,806.93 836.8K
10:41 32,802.11 32,806.09 32,801.84 32,806.09 375.9K
10:42 32,806.37 32,806.37 32,802.43 32,802.43 87.0K
10:43 32,808.44 32,820.27 32,807.58 32,807.58 6,046.6K
10:44 32,827.29 32,827.56 32,820.78 32,820.78 2,612.5K
10:45 32,814.87 32,814.87 32,808.00 32,808.00 282.0K
10:46 32,808.00 32,808.00 32,804.06 32,804.06 492.5K
10:47 32,792.90 32,834.90 32,792.90 32,834.90 922.4K
10:48 32,834.90 32,855.95 32,834.90 32,851.13 1,383.1K
10:49 32,855.07 32,855.07 32,849.16 32,851.13 90.5K
10:50 32,851.13 32,856.53 32,826.35 32,826.35 123.6K
10:51 32,824.38 32,828.32 32,824.38 32,826.65 771.5K
10:52 32,826.65 32,840.76 32,826.65 32,840.76 244.8K
10:53 32,840.76 32,842.15 32,840.76 32,842.15 204.3K
10:54 32,842.15 32,847.79 32,833.69 32,837.64 403.2K
10:55 32,831.73 32,838.49 32,828.64 32,828.64 126.8K
10:56 32,828.64 32,838.49 32,828.64 32,831.62 251.1K
10:57 32,840.21 32,870.14 32,840.21 32,870.14 157.8K
10:58 32,862.25 32,870.14 32,837.99 32,837.99 523.0K
10:59 32,839.96 32,845.87 32,839.96 32,845.87 1,439.4K
11:00 32,845.87 32,845.87 32,829.44 32,829.44 211.3K
11:01 32,829.44 32,829.44 32,829.44 32,829.44 197.1K
11:02 32,825.76 32,825.76 32,820.68 32,820.68 476.5K
11:03 32,820.68 32,820.68 32,820.68 32,820.68 0.0K
11:04 32,820.68 32,820.68 32,810.82 32,810.82 122.2K
11:05 32,810.82 32,810.82 32,802.94 32,805.21 47.7K
11:06 32,805.21 32,817.86 32,802.09 32,817.86 97.1K
11:07 32,817.86 32,817.86 32,815.89 32,815.89 85.3K
11:08 32,808.83 32,808.83 32,797.84 32,800.67 130.0K
11:09 32,800.67 32,800.67 32,793.91 32,793.91 87.9K
11:10 32,803.77 32,803.77 32,803.77 32,803.77 135.0K
11:11 32,795.88 32,803.77 32,795.88 32,803.77 398.8K
11:12 32,803.77 32,803.77 32,803.77 32,803.77 0.0K
11:13 32,803.77 32,803.77 32,796.64 32,796.64 572.0K
11:14 32,796.64 32,807.99 32,796.64 32,807.99 69.1K
11:15 32,802.08 32,806.29 32,802.08 32,806.29 206.8K
11:16 32,804.32 32,804.32 32,804.32 32,804.32 108.0K
11:17 32,804.32 32,804.32 32,794.87 32,794.87 678.2K
11:18 32,780.77 32,788.49 32,780.77 32,788.49 55.7K
11:19 32,790.46 32,790.46 32,788.49 32,790.46 695.2K
11:20 32,786.52 32,790.46 32,786.52 32,790.46 62.5K
11:21 32,788.48 32,789.34 32,788.48 32,789.34 52.1K
11:22 32,789.34 32,813.00 32,789.34 32,813.00 2,870.3K
11:23 32,818.04 32,818.04 32,795.78 32,807.91 1,668.4K
11:24 32,805.08 32,807.05 32,805.08 32,807.05 223.5K
11:25 32,807.05 32,807.05 32,803.25 32,803.25 699.9K
11:26 32,805.22 32,805.22 32,801.28 32,802.70 1,302.5K
11:27 32,802.70 32,802.70 32,800.73 32,802.70 236.3K
11:28 32,802.70 32,812.40 32,800.27 32,800.27 650.7K
11:29 32,800.27 32,800.27 32,793.22 32,793.22 28.8K
11:30 32,789.27 32,789.27 32,781.29 32,784.34 308.6K
11:31 32,781.11 32,782.54 32,781.11 32,782.54 416.6K
11:32 32,788.46 32,797.83 32,788.46 32,797.83 285.3K
11:33 32,797.83 32,797.83 32,793.89 32,793.89 155.5K
11:34 32,795.86 32,795.86 32,795.28 32,795.28 250.0K
11:35 32,795.28 32,799.23 32,795.28 32,799.23 642.5K
11:36 32,813.33 32,813.33 32,813.33 32,813.33 97.3K
11:37 32,814.19 32,817.59 32,814.19 32,817.59 203.9K
11:38 32,817.59 32,817.59 32,813.65 32,813.65 135.0K
11:39 32,813.65 32,825.48 32,813.65 32,825.48 4,936.2K
11:40 32,819.57 32,819.57 32,788.55 32,788.55 252.2K
11:41 32,788.55 32,808.26 32,788.55 32,804.32 1,095.6K
11:42 32,806.29 32,806.29 32,787.14 32,788.27 591.1K
11:43 32,799.43 32,801.40 32,798.28 32,798.28 326.2K
11:44 32,794.34 32,800.55 32,794.34 32,798.28 348.8K
11:45 32,796.31 32,810.97 32,796.31 32,810.97 3,596.9K
11:46 32,809.00 32,818.32 32,809.00 32,818.32 96.4K
11:47 32,816.04 32,829.11 32,816.04 32,829.11 1,514.4K
11:48 32,829.11 32,829.11 32,823.20 32,825.42 149.5K
11:49 32,819.22 32,819.22 32,798.07 32,802.01 192.7K
11:50 32,802.01 32,825.14 32,802.01 32,824.85 126.0K
11:51 32,822.88 32,831.90 32,822.88 32,831.90 61.1K
11:52 32,831.90 32,833.88 32,831.90 32,833.88 447.4K
11:53 32,833.88 32,833.88 32,833.31 32,833.31 90.4K
11:54 32,833.31 32,833.31 32,828.80 32,828.80 280.2K
11:55 32,832.74 32,832.74 32,817.10 32,817.10 125.5K
11:56 32,817.10 32,821.04 32,817.10 32,821.04 1,257.8K
11:57 32,821.61 32,825.91 32,821.61 32,825.91 132.1K
11:58 32,826.48 32,836.33 32,826.48 32,836.33 5,266.5K
11:59 32,838.30 32,838.30 32,826.63 32,832.54 894.7K
12:00 32,828.60 32,832.54 32,828.60 32,832.54 101.5K
12:01 32,839.59 32,839.59 32,839.59 32,839.59 715.1K
12:02 32,839.59 32,839.59 32,839.59 32,839.59 40.6K
12:03 32,837.62 32,841.56 32,837.62 32,841.56 433.2K
12:04 32,841.56 32,847.77 32,841.56 32,847.77 235.3K
12:05 32,845.80 32,855.65 32,842.75 32,842.75 14,533.1K
12:06 32,842.75 32,842.75 32,841.05 32,841.05 1,281.7K
12:07 32,841.05 32,843.02 32,836.40 32,836.40 808.9K
12:08 32,832.46 32,844.73 32,832.46 32,844.73 102.4K
12:09 32,844.73 32,844.73 32,830.06 32,830.06 165.1K
12:10 32,830.06 32,848.51 32,830.06 32,848.51 428.5K
12:11 32,834.41 32,852.45 32,834.41 32,852.45 754.3K
12:12 32,853.87 32,857.81 32,848.67 32,848.67 4,009.3K
12:13 32,847.26 32,847.26 32,845.29 32,845.29 35.3K
12:14 32,841.35 32,848.33 32,840.45 32,848.33 865.7K
12:15 32,844.39 32,844.39 32,836.66 32,836.66 590.6K
12:16 32,843.53 32,845.50 32,843.53 32,845.50 51.1K
12:17 32,845.50 32,845.50 32,845.50 32,845.50 68.5K
12:18 32,845.50 32,845.50 32,845.50 32,845.50 535.3K
12:19 32,839.59 32,845.50 32,839.59 32,845.50 67.8K
12:20 32,845.50 32,845.50 32,838.63 32,838.63 17.4K
12:21 32,836.66 32,836.66 32,832.72 32,832.72 271.0K
12:22 32,834.69 32,834.69 32,820.59 32,825.49 177.3K
12:23 32,829.21 32,837.10 32,829.21 32,837.10 802.8K
12:24 32,837.10 32,851.20 32,837.10 32,851.20 295.6K
12:25 32,851.20 32,852.62 32,851.20 32,852.62 91.2K
12:26 32,852.62 32,852.62 32,850.04 32,850.04 116.0K
12:27 32,850.04 32,850.89 32,850.04 32,850.89 54.5K
12:28 32,850.89 32,850.89 32,843.01 32,843.01 55.4K
12:29 32,848.92 32,850.89 32,846.95 32,846.95 711.5K
12:30 32,850.89 32,850.89 32,827.76 32,827.76 319.5K
12:31 32,846.35 32,846.35 32,838.07 32,840.04 79.2K
12:32 32,840.04 32,840.04 32,835.81 32,835.81 99.2K
12:33 32,833.84 32,833.84 32,826.79 32,829.89 762.8K
12:34 32,827.92 32,827.92 32,825.95 32,827.06 175.9K
12:35 32,827.06 32,827.06 32,811.82 32,818.69 164.5K
12:36 32,818.69 32,818.69 32,808.84 32,808.84 1,246.7K
12:37 32,806.86 32,808.84 32,806.86 32,808.84 176.1K
12:38 32,808.84 32,811.95 32,808.84 32,811.95 95.1K
12:39 32,811.95 32,828.68 32,811.95 32,828.68 5,356.9K
12:40 32,828.68 32,828.68 32,824.99 32,824.99 23.0K
12:41 32,825.85 32,829.25 32,817.97 32,817.97 436.4K
12:42 32,824.96 32,824.96 32,811.99 32,811.99 156.9K
12:43 32,828.08 32,832.02 32,826.11 32,826.11 247.6K
12:44 32,830.32 32,833.71 32,824.41 32,833.71 284.6K
12:45 32,834.56 32,844.82 32,834.56 32,844.82 1,102.2K
12:46 32,844.82 32,844.82 32,840.58 32,842.55 313.3K
12:47 32,842.55 32,853.81 32,840.84 32,853.81 2,639.7K
12:48 32,851.84 32,853.82 32,851.84 32,851.85 75.1K
12:49 32,843.97 32,853.82 32,843.97 32,853.82 100.1K
12:50 32,853.82 32,861.20 32,845.43 32,861.20 421.8K
12:51 32,862.27 32,862.27 32,856.36 32,856.36 257.5K
12:52 32,854.66 32,860.57 32,854.66 32,860.57 61.3K
12:53 32,860.57 32,860.57 32,852.08 32,852.08 173.7K
12:54 32,852.08 32,857.99 32,852.08 32,854.05 108.5K
12:55 32,857.99 32,865.59 32,856.57 32,865.59 69.5K
12:56 32,867.56 32,867.56 32,844.46 32,844.46 123.3K
12:57 32,846.43 32,848.69 32,845.59 32,845.59 191.5K
12:58 32,845.59 32,853.32 32,843.62 32,853.32 224.6K
12:59 32,856.14 32,856.14 32,852.20 32,856.14 199.2K
13:00 32,856.14 32,881.24 32,856.14 32,881.24 283.5K
13:01 32,885.18 32,885.18 32,881.24 32,881.24 410.2K
13:02 32,881.24 32,885.18 32,881.24 32,885.18 61.1K
13:03 32,883.21 32,885.18 32,883.21 32,883.21 255.0K
13:04 32,885.18 32,885.18 32,883.21 32,883.21 114.1K
13:05 32,883.21 32,883.21 32,883.21 32,883.21 990.9K
13:06 32,875.73 32,875.73 32,852.09 32,854.01 1,798.8K
13:07 32,854.01 32,854.01 32,847.53 32,849.50 184.2K
13:08 32,849.79 32,849.79 32,845.85 32,849.79 224.9K
13:09 32,851.46 32,853.43 32,851.46 32,853.43 67.9K
13:10 32,851.46 32,855.70 32,845.55 32,855.70 743.4K
13:11 32,855.70 32,857.67 32,855.70 32,857.67 148.8K
13:12 32,855.70 32,857.67 32,853.73 32,853.73 55.1K
13:13 32,871.47 32,877.38 32,871.47 32,877.38 931.5K
13:14 32,873.44 32,877.38 32,869.49 32,877.38 2,164.4K
13:15 32,878.50 32,882.45 32,878.50 32,882.45 379.2K
13:16 32,886.39 32,887.25 32,886.39 32,887.25 462.8K
13:17 32,887.25 32,887.25 32,869.49 32,869.49 174.8K
13:18 32,875.40 32,875.40 32,871.46 32,875.40 108.6K
13:19 32,875.40 32,875.40 32,873.43 32,873.43 136.7K
13:20 32,873.43 32,879.19 32,871.46 32,879.19 564.4K
13:21 32,879.19 32,879.19 32,879.19 32,879.19 27.2K
13:22 32,879.19 32,882.41 32,875.24 32,882.41 57.5K
13:23 32,878.47 32,878.47 32,873.32 32,873.32 374.0K
13:24 32,873.32 32,879.23 32,873.32 32,879.23 224.0K
13:25 32,862.16 32,862.16 32,860.17 32,860.17 104.5K
13:26 32,862.14 32,862.14 32,860.17 32,860.17 671.8K
13:27 32,862.14 32,864.11 32,862.14 32,862.98 69.4K
13:28 32,862.98 32,866.92 32,862.98 32,866.37 132.3K
13:29 32,866.37 32,868.34 32,866.08 32,868.05 122.7K
13:30 32,868.05 32,868.05 32,866.08 32,866.08 129.0K
13:31 32,865.52 32,865.52 32,863.55 32,863.83 57.6K
13:32 32,865.80 32,867.77 32,865.80 32,867.77 359.8K
13:33 32,867.77 32,874.89 32,867.77 32,874.89 1,175.6K
13:34 32,876.86 32,880.81 32,876.86 32,880.81 82.4K
13:35 32,884.24 32,885.95 32,884.24 32,885.95 22.2K
13:36 32,885.95 32,891.92 32,885.95 32,891.92 520.7K
13:37 32,880.62 32,880.62 32,878.37 32,878.37 1,036.2K
13:38 32,878.37 32,895.86 32,878.37 32,895.86 24.1K
13:39 32,897.58 32,897.58 32,896.72 32,896.72 79.0K
13:40 32,894.75 32,896.72 32,894.75 32,896.72 6,014.4K
13:41 32,896.72 32,898.69 32,896.71 32,896.71 252.9K
13:42 32,896.71 32,898.68 32,896.71 32,898.68 74.8K
13:43 32,898.68 32,898.68 32,896.71 32,896.71 177.2K
13:44 32,896.71 32,899.26 32,896.71 32,899.26 263.1K
13:45 32,899.26 32,899.26 32,899.26 32,899.26 68.0K
13:46 32,899.26 32,899.87 32,895.92 32,895.92 524.7K
13:47 32,895.92 32,895.92 32,887.34 32,887.34 252.5K
13:48 32,887.34 32,887.34 32,883.95 32,883.95 13.8K
13:49 32,877.19 32,877.19 32,863.11 32,863.11 265.3K
13:50 32,863.96 32,863.96 32,855.79 32,855.79 168.1K
13:51 32,855.79 32,855.79 32,855.79 32,855.79 0.0K
13:52 32,863.67 32,863.67 32,863.67 32,863.67 447.6K
13:53 32,865.65 32,873.37 32,865.65 32,873.37 252.6K
13:54 32,879.83 32,880.69 32,879.83 32,880.69 750.7K
13:55 32,884.63 32,884.63 32,880.69 32,880.69 107.8K
13:56 32,880.69 32,880.69 32,879.57 32,879.57 18.4K
13:57 32,879.57 32,879.57 32,878.72 32,878.72 15.7K
13:58 32,878.72 32,878.72 32,873.95 32,876.22 282.2K
13:59 32,880.16 32,880.16 32,877.05 32,877.05 81.0K
14:00 32,877.05 32,877.05 32,864.50 32,864.50 12.7K
14:01 32,867.90 32,867.90 32,867.90 32,867.90 40.4K
14:02 32,867.90 32,871.84 32,865.93 32,865.93 362.3K
14:03 32,873.81 32,874.19 32,869.87 32,874.19 215.5K
14:04 32,878.72 32,883.52 32,878.72 32,883.52 252.4K
14:05 32,876.76 32,883.54 32,876.76 32,883.54 844.1K
14:06 32,893.39 32,897.34 32,893.39 32,897.34 197.2K
14:07 32,892.84 32,893.97 32,885.11 32,885.11 106.8K
14:08 32,879.20 32,879.20 32,865.41 32,871.32 729.2K
14:09 32,872.40 32,875.20 32,871.26 32,873.23 307.5K
14:10 32,890.14 32,892.97 32,887.77 32,887.77 622.8K
14:11 32,887.77 32,899.59 32,887.77 32,893.68 475.0K
14:12 32,885.80 32,895.65 32,879.88 32,895.65 610.3K
14:13 32,896.72 32,896.72 32,888.84 32,888.84 412.0K
14:14 32,882.93 32,888.84 32,882.93 32,888.84 27.1K
14:15 32,888.84 32,889.66 32,873.90 32,873.90 983.9K
14:16 32,858.13 32,858.13 32,858.13 32,858.13 895.4K
14:17 32,860.10 32,860.10 32,856.16 32,856.16 1,191.3K
14:18 32,852.22 32,856.16 32,848.28 32,848.28 419.4K
14:19 32,850.25 32,858.13 32,850.25 32,858.13 81.2K
14:20 32,848.28 32,848.28 32,846.58 32,846.58 230.3K
14:21 32,846.58 32,854.19 32,846.58 32,854.19 447.2K
14:22 32,854.19 32,854.48 32,854.19 32,854.48 4.1K
14:23 32,858.42 32,858.42 32,858.42 32,858.42 61.4K
14:24 32,854.48 32,858.42 32,851.36 32,851.36 57.8K
14:25 32,852.22 32,852.22 32,851.36 32,851.36 57.3K
14:26 32,857.28 32,857.28 32,853.34 32,853.34 112.9K
14:27 32,859.25 32,864.32 32,859.25 32,864.32 24.3K
14:28 32,860.37 32,862.34 32,853.76 32,853.76 79.2K
14:29 32,853.76 32,864.32 32,853.76 32,864.32 34.6K
14:30 32,872.20 32,872.20 32,868.26 32,872.20 1,400.7K
14:31 32,872.20 32,872.20 32,872.20 32,872.20 17.9K
14:32 32,864.32 32,870.23 32,864.32 32,870.23 115.4K
14:33 32,870.23 32,875.87 32,868.26 32,875.87 124.0K
14:34 32,875.87 32,875.87 32,875.87 32,875.87 6.8K
14:35 32,875.87 32,875.87 32,869.96 32,869.96 6.8K
14:36 32,866.57 32,866.57 32,860.66 32,860.66 96.0K
14:37 32,860.66 32,860.66 32,860.66 32,860.66 87.6K
14:38 32,853.61 32,862.35 32,853.61 32,862.35 66.1K
14:39 32,858.05 32,858.05 32,854.11 32,854.11 95.0K
14:40 32,854.11 32,860.02 32,854.11 32,860.02 33.9K
14:41 32,861.16 32,861.16 32,856.37 32,856.37 14.1K
14:42 32,860.31 32,864.25 32,860.31 32,864.25 88.1K
14:43 32,864.25 32,864.25 32,861.41 32,861.41 67.2K
14:44 32,868.47 32,868.47 32,866.50 32,866.50 9.5K
14:45 32,873.58 32,873.58 32,870.28 32,870.28 1,724.8K
14:46 32,872.25 32,872.25 32,862.36 32,862.36 150.9K
14:47 32,854.47 32,867.44 32,854.47 32,867.44 441.0K
14:48 32,867.44 32,867.44 32,861.53 32,861.53 503.9K
14:49 32,859.56 32,859.56 32,851.39 32,853.36 216.5K
14:50 32,849.42 32,862.22 32,849.42 32,859.64 100.4K
14:51 32,859.64 32,865.55 32,859.64 32,859.64 280.6K
14:52 32,859.64 32,867.53 32,859.64 32,867.53 104.3K
14:53 32,873.44 32,873.44 32,865.55 32,868.13 185.5K
14:54 32,861.36 32,861.36 32,851.47 32,851.47 618.7K
14:55 32,851.47 32,851.47 32,851.47 32,851.47 93.1K
14:56 32,851.47 32,858.52 32,848.22 32,848.22 270.9K
14:57 32,848.22 32,848.22 32,848.22 32,848.22 165.7K
14:58 32,846.25 32,848.22 32,846.25 32,848.22 48.3K
14:59 32,856.81 32,856.81 32,854.84 32,854.84 34.6K
15:00 32,857.41 32,857.41 32,854.84 32,856.81 67.1K
15:01 32,856.81 32,856.81 32,850.90 32,850.90 111.7K
15:02 32,850.90 32,854.84 32,850.90 32,854.84 27.1K
15:03 32,854.84 32,858.52 32,833.38 32,833.38 550.4K
15:04 32,833.38 32,847.95 32,833.38 32,847.95 274.9K
15:05 32,840.90 32,844.52 32,829.90 32,844.52 264.6K
15:06 32,844.52 32,844.52 32,838.60 32,838.60 128.6K
15:07 32,834.66 32,834.66 32,824.81 32,824.81 1,397.1K
15:08 32,824.81 32,826.78 32,824.81 32,826.78 108.2K
15:09 32,824.81 32,824.81 32,822.84 32,822.84 210.5K
15:10 32,824.81 32,824.81 32,824.81 32,824.81 298.2K
15:11 32,824.81 32,824.81 32,822.84 32,824.81 621.9K
15:12 32,824.81 32,824.81 32,822.54 32,822.54 108.4K
15:13 32,822.54 32,822.54 32,822.54 32,822.54 135.2K
15:14 32,820.57 32,823.98 32,820.57 32,823.98 156.6K
15:15 32,823.98 32,823.98 32,822.00 32,822.00 338.9K
15:16 32,825.96 32,825.96 32,818.91 32,818.91 146.6K
15:17 32,818.91 32,818.91 32,818.91 32,818.91 30.7K
15:18 32,818.91 32,818.91 32,818.91 32,818.91 142.0K
15:19 32,825.96 32,825.96 32,823.99 32,825.96 298.3K
15:20 32,823.99 32,825.96 32,823.99 32,825.96 271.3K
15:21 32,825.96 32,825.96 32,825.96 32,825.96 40.6K
15:22 32,825.96 32,825.96 32,823.99 32,823.99 283.9K
15:23 32,825.96 32,827.93 32,825.96 32,827.93 196.0K
15:24 32,827.93 32,827.93 32,827.93 32,827.93 13.5K
15:25 32,827.93 32,835.81 32,827.93 32,833.84 135.2K
15:26 32,837.78 32,837.78 32,829.90 32,829.90 55.0K
15:27 32,829.90 32,829.90 32,827.92 32,827.92 3.0K
15:28 32,829.63 32,829.63 32,825.14 32,825.14 340.0K
15:29 32,819.48 32,821.45 32,819.48 32,821.45 301.2K
15:30 32,819.18 32,819.18 32,813.26 32,817.20 467.5K
15:31 32,823.72 32,825.69 32,823.72 32,825.69 115.7K
15:32 32,823.12 32,823.12 32,804.14 32,804.14 129.0K
15:33 32,810.05 32,810.05 32,806.11 32,808.08 33.8K
15:34 32,807.80 32,816.40 32,807.80 32,816.40 315.6K
15:35 32,816.40 32,818.38 32,812.46 32,812.46 199.5K
15:36 32,816.40 32,816.40 32,809.78 32,809.78 95.2K
15:37 32,811.75 32,811.75 32,805.84 32,805.84 169.0K
15:38 32,797.96 32,809.78 32,797.96 32,809.78 175.6K
15:39 32,809.78 32,809.78 32,788.44 32,788.44 7,009.6K
15:40 32,784.50 32,784.50 32,778.59 32,783.74 438.6K
15:41 32,783.74 32,783.74 32,781.77 32,781.77 1,301.2K
15:42 32,781.77 32,789.66 32,781.77 32,789.66 498.8K
15:43 32,789.66 32,789.66 32,779.80 32,779.80 1,227.3K
15:44 32,787.68 32,799.51 32,787.68 32,791.63 3,710.3K
15:45 32,798.68 32,800.65 32,798.68 32,800.65 7.7K
15:46 32,800.65 32,800.65 32,794.74 32,794.74 261.8K
15:47 32,802.62 32,804.59 32,802.62 32,804.59 20.8K
15:48 32,800.65 32,800.65 32,794.74 32,794.74 148.4K
15:49 32,794.74 32,794.74 32,782.91 32,782.91 830.5K
15:50 32,790.80 32,790.80 32,782.25 32,782.25 360.8K
15:51 32,782.25 32,784.22 32,780.28 32,784.22 1,361.7K
15:52 32,784.22 32,788.73 32,784.22 32,788.73 356.4K
15:53 32,788.73 32,790.47 32,788.73 32,790.47 26.4K
15:54 32,790.47 32,792.19 32,790.47 32,792.19 0.8K
15:55 32,787.87 32,787.87 32,787.87 32,787.87 57.0K
15:56 32,787.87 32,787.87 32,787.87 32,787.87 33.7K
15:57 32,785.90 32,787.87 32,785.90 32,787.87 101.2K
15:58 32,787.87 32,787.87 32,787.87 32,787.87 13.5K
15:59 32,780.82 32,780.82 32,780.82 32,780.82 29.3K
16:00 32,778.84 32,787.87 32,778.84 32,787.87 172.5K
16:01 32,787.87 32,793.78 32,787.87 32,793.78 182.1K
16:02 32,793.78 32,793.78 32,779.67 32,779.67 8.1K
16:03 32,789.53 32,797.72 32,783.62 32,797.72 54.9K
16:04 32,797.72 32,803.63 32,797.72 32,803.63 87.8K
16:05 32,811.36 32,811.36 32,811.36 32,811.36 112.0K
16:06 32,813.33 32,815.30 32,813.33 32,815.30 175.6K
16:07 32,815.30 32,819.24 32,793.32 32,793.32 856.7K
16:08 32,793.32 32,804.49 32,790.39 32,804.49 46.1K
16:09 32,804.49 32,804.49 32,794.64 32,794.64 533.9K
16:10 32,780.84 32,790.70 32,780.84 32,790.70 346.9K
16:11 32,790.70 32,790.70 32,754.94 32,774.65 9,366.7K
16:12 32,774.65 32,774.65 32,770.71 32,770.99 99.6K
16:13 32,775.11 32,775.11 32,769.20 32,770.62 357.2K
16:14 32,770.62 32,770.62 32,765.60 32,769.54 323.1K
16:15 32,777.42 32,786.27 32,777.42 32,785.37 411.0K
16:16 32,795.23 32,816.90 32,794.92 32,794.92 951.0K
16:17 32,794.92 32,829.62 32,794.92 32,829.62 2,117.3K
16:18 32,830.87 32,830.87 32,807.08 32,822.64 765.6K
16:19 32,786.57 32,802.89 32,786.57 32,802.89 459.4K
16:20 32,803.75 32,804.03 32,803.17 32,803.17 213.6K
16:21 32,803.17 32,804.05 32,801.20 32,804.05 116.1K
16:22 32,818.16 32,818.16 32,802.33 32,816.72 80.7K
16:23 32,816.72 32,819.55 32,816.72 32,818.69 305.6K
16:24 32,816.72 32,816.72 32,812.78 32,816.72 39.5K
16:25 32,816.72 32,816.72 32,815.31 32,815.31 47.6K
16:26 32,813.33 32,815.31 32,813.33 32,815.31 101.2K
16:27 32,806.72 32,818.54 32,806.72 32,818.54 102.2K
16:28 32,814.60 32,818.54 32,814.60 32,816.82 125.7K
16:29 32,816.82 32,816.82 32,797.12 32,797.12 655.1K
16:30 32,781.35 32,781.35 32,767.56 32,777.41 3,202.5K
16:31 32,771.50 32,777.41 32,771.50 32,777.41 397.0K
16:32 32,772.36 32,787.59 32,771.75 32,771.75 697.8K
16:33 32,781.60 32,784.41 32,780.47 32,781.60 229.7K
16:34 32,781.60 32,781.60 32,775.69 32,775.69 24.7K
16:35 32,769.78 32,773.72 32,769.78 32,771.75 195.5K
16:36 32,771.75 32,781.60 32,771.75 32,781.60 61.1K
16:37 32,781.60 32,781.60 32,779.63 32,779.63 249.0K
16:38 32,779.63 32,779.63 32,777.91 32,777.91 228.3K
16:39 32,779.88 32,781.85 32,779.88 32,781.85 194.4K
16:40 32,781.85 32,787.77 32,781.85 32,787.77 47.1K
16:41 32,783.82 32,794.03 32,783.82 32,794.03 158.0K
16:42 32,782.21 32,782.21 32,782.21 32,782.21 59.0K
16:43 32,790.36 32,794.30 32,790.36 32,794.30 96.1K
16:44 32,794.30 32,794.30 32,794.30 32,794.30 33.7K
16:45 32,794.30 32,794.30 32,792.33 32,792.33 17.9K
16:46 32,792.33 32,792.33 32,784.45 32,790.36 370.4K
16:47 32,790.36 32,790.36 32,777.65 32,777.65 91.2K
16:48 32,777.65 32,777.65 32,769.77 32,771.74 127.9K
16:49 32,771.74 32,773.71 32,771.74 32,773.71 24.0K
16:50 32,773.71 32,773.71 32,771.74 32,771.74 20.2K
16:51 32,769.75 32,771.72 32,769.75 32,771.72 218.2K
16:52 32,771.72 32,771.72 32,760.73 32,764.67 102.0K
16:53 32,764.67 32,764.67 32,764.67 32,764.67 0.0K
16:54 32,764.67 32,764.67 32,760.38 32,760.38 34.7K
16:55 32,760.38 32,760.38 32,760.38 32,760.38 33.6K
16:56 32,760.38 32,760.38 32,750.24 32,750.24 101.9K
16:57 32,754.18 32,754.18 32,749.38 32,749.38 101.4K
16:58 32,749.38 32,756.73 32,749.38 32,756.73 54.1K
16:59 32,749.10 32,749.10 32,745.16 32,745.16 250.4K
17:00 32,745.16 32,746.88 32,745.16 32,746.88 7.5K
17:01 32,750.82 32,750.82 32,749.96 32,749.96 61.6K
17:02 32,749.96 32,749.96 32,749.96 32,749.96 134.6K
17:03 32,757.69 32,759.66 32,757.69 32,759.66 225.9K
17:04 32,759.66 32,761.63 32,759.66 32,761.63 134.6K
17:05 32,761.63 32,761.63 32,760.21 32,760.21 66.1K
17:06 32,760.21 32,760.21 32,760.21 32,760.21 13.5K
17:07 32,760.21 32,760.21 32,760.21 32,760.21 47.1K
17:08 32,760.21 32,775.98 32,760.21 32,775.98 26.9K
17:09 32,775.98 32,775.98 32,766.12 32,766.12 47.1K
17:10 32,766.12 32,772.04 32,766.12 32,772.04 61.5K
17:11 32,772.04 32,774.87 32,772.04 32,774.87 7.0K
17:12 32,774.87 32,774.87 32,774.87 32,774.87 0.0K
17:13 32,774.87 32,774.87 32,765.02 32,765.02 6.7K
17:14 32,765.02 32,765.17 32,759.26 32,765.17 47.4K
17:15 32,755.32 32,774.87 32,755.32 32,774.87 155.9K
17:16 32,776.84 32,776.84 32,774.87 32,774.87 175.9K
17:17 32,774.87 32,774.87 32,766.99 32,766.99 26.9K
17:18 32,765.02 32,773.26 32,765.02 32,773.26 555.4K
17:19 32,769.32 32,777.20 32,769.32 32,777.20 67.3K
17:20 32,769.32 32,769.32 32,769.32 32,769.32 13.5K
17:21 32,769.32 32,775.23 32,767.35 32,767.35 58.0K
17:22 32,767.35 32,767.35 32,749.43 32,749.43 1,940.4K
17:23 32,751.40 32,751.40 32,748.30 32,748.30 90.0K
17:24 32,748.30 32,748.30 32,745.76 32,745.76 349.8K
17:25 32,747.73 32,747.73 32,745.76 32,745.76 470.5K
17:26 32,752.81 32,752.81 32,746.31 32,746.31 472.4K
17:27 32,744.34 32,744.34 32,737.29 32,737.29 154.9K
17:28 32,740.11 32,740.11 32,740.11 32,740.11 27.1K
17:29 32,740.11 32,740.11 32,738.14 32,738.14 221.8K
17:30 32,738.14 32,740.11 32,736.17 32,736.17 457.0K
17:31 32,736.17 32,739.86 32,735.57 32,737.89 137.6K
17:32 32,737.89 32,737.89 32,726.73 32,726.73 549.2K
17:33 32,728.70 32,728.70 32,718.84 32,718.84 1,538.2K
17:34 32,718.84 32,718.84 32,718.84 32,718.84 13.4K
17:35 32,718.84 32,725.28 32,714.54 32,719.19 212.2K
17:36 32,717.22 32,719.19 32,711.02 32,711.02 738.4K
17:37 32,711.02 32,711.02 32,705.11 32,705.11 370.0K
17:38 32,705.11 32,705.11 32,705.11 32,705.11 181.1K
17:39 32,705.11 32,726.27 32,705.11 32,726.27 38.4K
17:40 32,730.81 32,733.39 32,730.81 32,732.82 600.6K
17:41 32,732.82 32,732.82 32,729.13 32,731.10 511.7K
17:42 32,731.10 32,731.10 32,731.10 32,731.10 242.4K
17:43 32,730.25 32,730.25 32,707.12 32,708.23 96.9K
17:44 32,708.23 32,708.23 32,704.29 32,704.29 335.4K
17:45 32,725.44 32,732.82 32,725.44 32,732.82 192.7K
17:46 32,736.76 32,736.76 32,736.76 32,736.76 437.8K
17:47 32,736.76 32,736.76 32,732.82 32,734.79 80.5K
17:48 32,732.82 32,734.79 32,732.82 32,734.79 208.0K
17:49 32,732.82 32,732.82 32,730.85 32,731.13 172.1K
17:50 32,731.13 32,732.82 32,731.13 32,732.82 188.9K
17:51 32,730.85 32,731.13 32,730.85 32,731.13 200.8K
17:52 32,731.13 32,733.31 32,731.13 32,731.34 194.5K
17:53 32,726.44 32,726.44 32,726.44 32,726.44 37.4K
17:54 32,726.44 32,737.54 32,726.44 32,737.54 574.0K
17:55 32,738.68 32,738.68 32,736.71 32,736.71 43.0K
17:56 32,729.84 32,729.84 32,725.90 32,725.90 39.3K
17:57 32,729.84 32,735.75 32,729.27 32,729.27 966.7K
17:58 32,727.30 32,729.84 32,725.33 32,729.84 289.8K
17:59 32,723.94 32,725.07 32,716.74 32,716.74 1,552.5K
18:00 32,712.80 32,714.77 32,712.80 32,712.80 241.7K
18:01 32,721.40 32,723.37 32,721.40 32,723.37 97.5K
18:02 32,723.37 32,723.37 32,721.40 32,721.40 33.5K
18:03 32,725.34 32,736.79 32,725.34 32,736.79 155.7K
18:04 32,736.51 32,736.51 32,722.26 32,722.26 130.3K
18:05 32,722.26 32,724.26 32,722.26 32,724.26 40.4K
18:06 32,726.50 32,735.93 32,726.50 32,735.93 15.7K
18:07 32,735.93 32,735.93 32,721.68 32,721.68 34.6K
18:08 32,723.40 32,727.34 32,723.40 32,723.40 68.0K
18:09 32,727.34 32,733.26 32,727.34 32,733.26 47.0K
18:10 32,733.26 32,733.26 32,709.30 32,711.27 28.3K
18:11 32,711.27 32,719.86 32,711.27 32,719.86 47.7K
18:12 32,719.86 32,741.01 32,719.86 32,739.31 178.7K
18:13 32,733.40 32,739.31 32,733.40 32,739.31 597.9K
18:14 32,743.25 32,749.16 32,743.25 32,749.16 53.7K
18:15 32,749.16 32,749.16 32,745.22 32,745.22 100.7K
18:16 32,745.22 32,747.45 32,738.86 32,738.86 44.7K
18:17 32,734.92 32,740.56 32,734.92 32,738.59 725.2K
18:18 32,738.59 32,738.59 32,737.45 32,737.45 471.4K
18:19 32,731.54 32,741.14 32,723.40 32,723.40 816.7K
18:20 32,729.31 32,735.23 32,725.37 32,725.37 242.5K
18:21 32,721.43 32,721.43 32,714.35 32,714.35 429.1K
18:22 32,714.07 32,728.77 32,714.07 32,724.83 286.3K
18:23 32,724.83 32,726.81 32,724.83 32,726.81 210.1K
18:24 32,724.84 32,727.69 32,724.84 32,727.69 138.3K
18:25 32,727.69 32,734.74 32,727.69 32,734.74 7.3K
18:26 32,734.74 32,734.74 32,732.77 32,734.74 40.2K
18:27 32,734.74 32,734.74 32,727.69 32,727.69 61.3K
18:28 32,725.71 32,727.69 32,725.71 32,727.69 60.4K
18:29 32,729.39 32,738.41 32,729.39 32,736.44 135.3K
18:30 32,736.44 32,738.41 32,734.47 32,734.47 26.8K
18:31 32,736.42 32,738.40 32,736.42 32,738.40 55.4K
18:32 32,729.37 32,729.37 32,722.92 32,722.92 151.5K
18:33 32,722.65 32,724.62 32,722.65 32,724.62 152.6K
18:34 32,724.62 32,728.86 32,715.98 32,715.98 2,980.9K
18:35 32,715.98 32,715.98 32,714.01 32,715.69 40.8K
18:36 32,713.72 32,713.72 32,711.75 32,713.72 248.2K
18:37 32,712.61 32,712.61 32,712.61 32,712.61 463.6K
18:38 32,712.61 32,712.61 32,710.64 32,712.61 163.7K
18:39 32,680.89 32,706.23 32,680.89 32,706.23 1,461.4K
18:40 32,706.23 32,706.23 32,706.23 32,706.23 0.9K
18:51 32,725.31 32,725.31 32,725.31 32,725.31 2,264.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし