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 32,341.69 32,341.69 32,341.69 32,341.69 1,962.8K
09:51 32,341.69 32,345.63 32,341.69 32,345.63 79.6K
09:52 32,345.63 32,345.63 32,345.63 32,345.63 13.3K
09:53 32,355.48 32,355.48 32,355.48 32,355.48 2,077.0K
09:54 32,349.57 32,349.57 32,345.63 32,347.60 981.9K
09:55 32,347.60 32,347.60 32,347.60 32,347.60 39.8K
09:56 32,347.60 32,347.60 32,343.66 32,343.66 33.2K
09:57 32,343.66 32,343.66 32,343.66 32,343.66 92.9K
09:58 32,341.69 32,341.69 32,341.69 32,341.69 159.2K
09:59 32,341.69 32,353.51 32,341.69 32,353.51 106.2K
10:00 32,353.51 32,569.46 32,353.51 32,569.46 1,962.9K
10:01 32,610.31 32,625.67 32,590.20 32,590.20 1,632.6K
10:02 32,624.51 32,624.51 32,578.45 32,578.45 665.1K
10:03 32,589.55 32,655.14 32,589.55 32,655.14 1,515.8K
10:04 32,655.14 32,655.14 32,634.40 32,642.99 739.0K
10:05 32,665.79 32,669.02 32,664.05 32,666.02 462.2K
10:06 32,754.34 32,796.40 32,754.34 32,770.16 1,776.1K
10:07 32,744.29 32,757.14 32,741.06 32,755.16 338.9K
10:08 32,773.21 32,794.37 32,769.82 32,769.82 2,217.3K
10:09 32,788.86 32,811.24 32,785.26 32,811.24 1,605.0K
10:10 32,813.51 32,814.37 32,803.07 32,803.07 1,742.7K
10:11 32,780.59 32,783.42 32,770.95 32,770.95 261.2K
10:12 32,783.89 32,783.89 32,756.88 32,768.52 1,185.5K
10:13 32,754.99 32,777.39 32,749.14 32,749.14 922.6K
10:14 32,733.38 32,733.38 32,718.15 32,718.15 717.6K
10:15 32,702.08 32,709.41 32,700.67 32,700.93 857.5K
10:16 32,677.28 32,696.15 32,645.96 32,645.96 3,230.1K
10:17 32,663.29 32,673.15 32,661.32 32,673.15 295.2K
10:18 32,680.42 32,680.42 32,639.18 32,639.18 949.7K
10:19 32,653.29 32,654.43 32,647.37 32,654.43 238.6K
10:20 32,658.97 32,666.03 32,658.97 32,663.98 227.1K
10:21 32,663.98 32,667.60 32,657.75 32,657.75 2,546.6K
10:22 32,641.99 32,641.99 32,620.83 32,625.08 749.7K
10:23 32,613.26 32,613.26 32,599.67 32,599.67 678.1K
10:24 32,599.67 32,601.64 32,594.90 32,594.90 164.6K
10:25 32,581.93 32,602.24 32,579.40 32,602.24 508.2K
10:26 32,598.81 32,615.71 32,598.81 32,603.57 182.5K
10:27 32,598.26 32,598.26 32,591.22 32,591.22 117.5K
10:28 32,592.65 32,595.76 32,592.65 32,595.76 156.4K
10:29 32,595.76 32,603.64 32,583.62 32,583.62 146.5K
10:30 32,589.54 32,599.98 32,578.83 32,599.98 165.5K
10:31 32,615.75 32,621.66 32,600.50 32,600.50 538.7K
10:32 32,590.65 32,607.58 32,590.65 32,607.58 256.9K
10:33 32,603.64 32,613.38 32,603.64 32,613.38 939.5K
10:34 32,591.70 32,591.70 32,591.42 32,591.42 714.3K
10:35 32,589.45 32,589.45 32,587.48 32,589.45 218.0K
10:36 32,589.45 32,589.45 32,578.71 32,578.71 289.6K
10:37 32,578.71 32,598.71 32,578.71 32,598.71 358.5K
10:38 32,590.83 32,591.69 32,590.83 32,591.69 506.4K
10:39 32,595.63 32,599.27 32,595.63 32,599.27 168.7K
10:40 32,600.97 32,601.80 32,600.97 32,601.80 405.7K
10:41 32,602.07 32,602.07 32,596.16 32,596.16 953.9K
10:42 32,596.16 32,596.16 32,587.14 32,587.14 255.6K
10:43 32,587.14 32,587.14 32,578.12 32,578.12 285.0K
10:44 32,571.30 32,583.13 32,571.30 32,581.16 470.1K
10:45 32,576.00 32,592.93 32,576.00 32,590.13 676.6K
10:46 32,590.12 32,592.09 32,590.12 32,590.68 205.2K
10:47 32,594.07 32,599.98 32,594.07 32,599.98 240.8K
10:48 32,598.01 32,598.01 32,594.90 32,594.90 171.6K
10:49 32,595.75 32,595.75 32,587.28 32,592.64 164.5K
10:50 32,606.74 32,612.66 32,606.74 32,611.24 84.9K
10:51 32,611.52 32,611.52 32,603.64 32,609.65 69.5K
10:52 32,605.36 32,612.41 32,605.36 32,612.41 108.4K
10:53 32,602.25 32,602.25 32,597.23 32,597.23 568.6K
10:54 32,597.23 32,601.52 32,593.64 32,593.64 918.3K
10:55 32,588.26 32,598.11 32,588.26 32,598.11 708.1K
10:56 32,605.17 32,613.29 32,601.23 32,611.02 983.0K
10:57 32,606.80 32,606.80 32,599.45 32,599.45 682.7K
10:58 32,587.63 32,609.62 32,587.63 32,609.62 561.3K
10:59 32,607.64 32,633.47 32,607.64 32,633.47 1,337.9K
11:00 32,636.58 32,636.58 32,597.99 32,597.99 3,526.5K
11:01 32,602.00 32,602.00 32,593.26 32,593.26 281.9K
11:02 32,593.26 32,594.66 32,593.26 32,594.66 223.8K
11:03 32,594.66 32,599.20 32,587.35 32,587.35 454.8K
11:04 32,601.45 32,604.32 32,601.45 32,602.62 115.1K
11:05 32,600.66 32,603.20 32,600.66 32,603.20 43.4K
11:06 32,605.17 32,610.19 32,586.13 32,586.13 486.8K
11:07 32,590.07 32,590.07 32,584.98 32,586.95 2,050.1K
11:08 32,586.95 32,590.99 32,583.26 32,590.99 159.4K
11:09 32,592.96 32,606.23 32,592.96 32,601.18 345.9K
11:10 32,599.21 32,599.21 32,592.94 32,594.91 103.4K
11:11 32,600.06 32,601.19 32,600.06 32,601.19 99.9K
11:12 32,601.19 32,603.90 32,551.74 32,551.74 567.7K
11:13 32,549.76 32,566.38 32,549.76 32,566.38 378.3K
11:14 32,569.31 32,601.93 32,569.31 32,601.93 1,543.4K
11:15 32,590.11 32,592.08 32,590.11 32,592.08 159.7K
11:16 32,592.08 32,592.08 32,581.09 32,581.94 442.5K
11:17 32,581.94 32,581.94 32,577.64 32,581.58 279.0K
11:18 32,583.91 32,585.31 32,576.84 32,585.31 665.8K
11:19 32,585.41 32,591.04 32,585.12 32,591.04 165.0K
11:20 32,597.80 32,597.80 32,589.92 32,590.27 151.3K
11:21 32,585.41 32,585.41 32,585.41 32,585.41 259.0K
11:22 32,587.45 32,587.45 32,585.48 32,585.48 113.9K
11:23 32,593.36 32,593.36 32,584.62 32,584.62 80.2K
11:24 32,584.62 32,590.80 32,584.62 32,590.80 61.6K
11:25 32,592.77 32,592.77 32,588.83 32,588.83 158.8K
11:26 32,592.77 32,596.44 32,592.77 32,596.44 332.7K
11:27 32,598.41 32,598.41 32,592.49 32,592.49 198.8K
11:28 32,590.52 32,590.52 32,586.39 32,588.55 905.7K
11:29 32,588.55 32,590.52 32,580.66 32,581.52 241.8K
11:30 32,575.61 32,575.61 32,568.56 32,568.56 1,388.3K
11:31 32,568.56 32,574.78 32,568.56 32,574.78 406.7K
11:32 32,574.78 32,574.78 32,570.84 32,570.84 310.6K
11:33 32,574.78 32,575.63 32,574.78 32,575.63 282.9K
11:34 32,571.69 32,585.79 32,571.69 32,585.79 529.7K
11:35 32,591.71 32,603.53 32,591.71 32,603.53 493.0K
11:36 32,588.88 32,615.34 32,587.74 32,615.34 756.0K
11:37 32,608.59 32,608.77 32,606.62 32,608.77 274.0K
11:38 32,614.69 32,614.69 32,606.80 32,606.80 317.3K
11:39 32,606.80 32,606.80 32,592.70 32,592.70 18.6K
11:40 32,601.30 32,606.96 32,601.30 32,606.96 231.4K
11:41 32,608.93 32,626.98 32,608.93 32,626.98 213.4K
11:42 32,625.01 32,632.89 32,625.01 32,632.89 86.0K
11:43 32,632.89 32,636.83 32,632.89 32,636.83 72.8K
11:44 32,632.03 32,632.58 32,628.64 32,628.64 434.6K
11:45 32,628.64 32,628.64 32,614.53 32,614.53 132.9K
11:46 32,622.41 32,622.41 32,622.41 32,622.41 39.6K
11:47 32,622.41 32,624.13 32,622.41 32,624.13 132.6K
11:48 32,624.13 32,625.85 32,623.88 32,623.88 655.2K
11:49 32,625.85 32,633.76 32,624.99 32,626.71 246.8K
11:50 32,626.71 32,644.25 32,626.71 32,642.86 398.4K
11:51 32,637.78 32,637.78 32,624.71 32,624.71 186.8K
11:52 32,618.80 32,622.74 32,617.66 32,617.66 255.8K
11:53 32,617.66 32,619.63 32,617.66 32,617.66 907.0K
11:54 32,615.69 32,621.60 32,611.75 32,620.84 273.1K
11:55 32,620.84 32,626.76 32,618.87 32,626.76 39.7K
11:56 32,626.76 32,640.58 32,626.47 32,640.58 332.3K
11:57 32,640.58 32,640.58 32,611.36 32,611.36 491.7K
11:58 32,621.21 32,622.63 32,621.21 32,622.63 34.1K
11:59 32,621.21 32,621.21 32,617.27 32,617.27 258.9K
12:00 32,621.21 32,621.21 32,615.30 32,620.09 532.5K
12:01 32,616.86 32,618.83 32,616.86 32,618.83 40.5K
12:02 32,618.83 32,619.69 32,618.83 32,619.69 23.8K
12:03 32,617.72 32,617.72 32,617.43 32,617.43 43.0K
12:04 32,619.41 32,626.81 32,605.30 32,626.81 296.6K
12:05 32,625.40 32,625.40 32,623.43 32,623.43 29.0K
12:06 32,623.43 32,625.40 32,619.13 32,619.13 52.0K
12:07 32,619.13 32,621.39 32,619.13 32,621.39 203.9K
12:08 32,621.39 32,621.39 32,619.42 32,619.42 881.0K
12:09 32,619.42 32,621.39 32,619.42 32,621.39 73.1K
12:10 32,619.67 32,619.67 32,616.56 32,616.56 220.3K
12:11 32,628.69 32,656.90 32,628.69 32,652.96 372.2K
12:12 32,656.90 32,667.89 32,656.90 32,667.89 624.0K
12:13 32,667.89 32,674.09 32,667.04 32,674.09 490.7K
12:14 32,674.09 32,674.09 32,674.09 32,674.09 628.7K
12:15 32,674.09 32,674.09 32,662.79 32,667.39 1,756.5K
12:16 32,669.36 32,669.36 32,666.56 32,666.56 710.9K
12:17 32,672.48 32,674.45 32,671.33 32,671.33 589.8K
12:18 32,671.33 32,677.25 32,669.36 32,677.25 645.8K
12:19 32,676.99 32,682.08 32,676.99 32,682.08 368.9K
12:20 32,678.13 32,678.13 32,667.14 32,675.02 931.1K
12:21 32,677.17 32,681.12 32,671.26 32,671.55 920.6K
12:22 32,677.46 32,677.46 32,667.86 32,673.77 235.6K
12:23 32,671.80 32,676.60 32,669.54 32,675.75 363.3K
12:24 32,677.72 32,677.72 32,642.46 32,652.36 210.5K
12:25 32,654.33 32,662.21 32,649.24 32,649.24 744.7K
12:26 32,647.52 32,649.49 32,647.52 32,649.49 214.2K
12:27 32,649.49 32,665.10 32,645.55 32,661.41 285.7K
12:28 32,659.42 32,683.14 32,659.42 32,683.14 28.1K
12:29 32,687.08 32,687.08 32,684.52 32,686.49 133.1K
12:30 32,686.49 32,686.49 32,676.54 32,676.54 626.7K
12:31 32,679.62 32,707.83 32,679.62 32,707.83 285.1K
12:32 32,703.89 32,703.89 32,703.89 32,703.89 113.1K
12:33 32,678.55 32,678.55 32,662.19 32,665.95 193.3K
12:34 32,662.01 32,678.09 32,662.01 32,678.09 328.8K
12:35 32,680.06 32,682.03 32,678.09 32,678.09 483.1K
12:36 32,680.06 32,687.11 32,680.06 32,687.11 38.4K
12:37 32,678.50 32,678.50 32,669.58 32,669.58 629.6K
12:38 32,669.58 32,678.32 32,669.58 32,678.32 90.3K
12:39 32,678.32 32,678.32 32,672.59 32,672.59 41.4K
12:40 32,672.59 32,672.59 32,670.62 32,670.62 123.1K
12:41 32,672.59 32,672.59 32,644.98 32,644.98 183.2K
12:42 32,644.98 32,644.98 32,639.06 32,639.06 79.7K
12:43 32,659.09 32,659.09 32,639.90 32,639.90 189.1K
12:44 32,639.90 32,639.90 32,630.88 32,630.88 27.7K
12:45 32,630.88 32,630.88 32,608.30 32,608.30 169.2K
12:46 32,608.30 32,608.30 32,606.33 32,606.33 14.0K
12:47 32,606.33 32,606.33 32,597.72 32,599.69 175.8K
12:48 32,598.62 32,619.41 32,596.64 32,619.41 605.9K
12:49 32,619.41 32,619.41 32,606.27 32,612.19 1,104.3K
12:50 32,610.03 32,613.98 32,610.03 32,612.01 179.7K
12:51 32,612.01 32,612.01 32,610.87 32,610.87 21.3K
12:52 32,614.81 32,617.92 32,596.76 32,596.76 116.4K
12:53 32,596.76 32,625.98 32,596.76 32,625.98 125.8K
12:54 32,625.98 32,625.98 32,625.98 32,625.98 53.0K
12:55 32,625.98 32,629.08 32,618.09 32,629.08 830.0K
12:56 32,629.08 32,629.08 32,610.48 32,616.39 132.1K
12:57 32,608.51 32,611.77 32,595.46 32,611.77 430.0K
12:58 32,619.65 32,619.65 32,611.77 32,611.77 137.5K
12:59 32,594.56 32,594.56 32,588.64 32,588.64 64.1K
13:00 32,590.35 32,597.12 32,589.23 32,595.15 65.6K
13:01 32,593.17 32,597.12 32,593.17 32,595.15 100.3K
13:02 32,595.15 32,616.30 32,595.15 32,613.26 137.7K
13:03 32,572.91 32,590.96 32,572.91 32,585.05 217.0K
13:04 32,587.02 32,587.02 32,587.02 32,587.02 39.7K
13:05 32,592.93 32,592.93 32,579.11 32,579.11 115.3K
13:06 32,550.90 32,550.90 32,519.89 32,519.89 572.1K
13:07 32,519.89 32,521.86 32,519.89 32,519.89 315.9K
13:08 32,519.89 32,535.11 32,519.03 32,535.11 182.4K
13:09 32,521.00 32,521.00 32,519.03 32,519.03 53.8K
13:10 32,521.00 32,535.11 32,519.03 32,519.03 267.8K
13:11 32,517.06 32,521.00 32,517.05 32,517.05 183.0K
13:12 32,517.05 32,517.05 32,514.47 32,514.47 220.7K
13:13 32,526.12 32,526.12 32,517.28 32,517.28 122.2K
13:14 32,516.46 32,516.46 32,508.58 32,508.58 2,437.5K
13:15 32,512.22 32,512.22 32,506.02 32,509.70 776.8K
13:16 32,509.70 32,509.70 32,505.74 32,505.74 86.7K
13:17 32,507.71 32,511.65 32,505.74 32,509.68 678.9K
13:18 32,509.68 32,509.68 32,500.00 32,500.00 211.7K
13:19 32,500.00 32,517.75 32,500.00 32,515.78 192.5K
13:20 32,517.75 32,540.42 32,517.75 32,537.34 794.2K
13:21 32,537.34 32,537.34 32,529.45 32,533.68 221.8K
13:22 32,537.07 32,541.01 32,537.07 32,541.01 66.7K
13:23 32,538.75 32,538.75 32,530.87 32,530.87 411.3K
13:24 32,538.75 32,538.75 32,532.84 32,533.93 565.4K
13:25 32,537.87 32,541.81 32,533.93 32,541.81 218.6K
13:26 32,541.81 32,543.78 32,541.81 32,543.78 251.7K
13:27 32,531.06 32,540.74 32,529.98 32,529.98 603.4K
13:28 32,528.01 32,540.41 32,526.31 32,540.41 135.1K
13:29 32,522.37 32,537.07 32,522.37 32,531.15 77.8K
13:30 32,531.15 32,536.78 32,530.87 32,536.78 7.9K
13:31 32,532.84 32,532.84 32,519.93 32,520.22 194.1K
13:32 32,522.19 32,522.19 32,518.25 32,518.25 199.4K
13:33 32,518.25 32,520.22 32,506.14 32,506.14 1,505.4K
13:34 32,506.14 32,508.11 32,506.14 32,507.54 470.6K
13:35 32,508.40 32,508.40 32,504.11 32,504.11 55.5K
13:36 32,504.11 32,525.26 32,504.11 32,525.26 60.7K
13:37 32,500.16 32,521.32 32,500.16 32,521.32 206.8K
13:38 32,521.32 32,534.05 32,521.32 32,534.05 142.5K
13:39 32,534.05 32,534.05 32,534.05 32,534.05 33.1K
13:40 32,534.05 32,535.47 32,533.50 32,533.50 33.3K
13:41 32,535.75 32,535.75 32,530.68 32,530.68 310.0K
13:42 32,530.68 32,530.68 32,509.52 32,530.68 1,185.5K
13:43 32,539.70 32,539.70 32,532.65 32,532.65 54.4K
13:44 32,530.68 32,532.65 32,530.68 32,532.65 86.5K
13:45 32,532.65 32,537.80 32,532.65 32,535.83 97.5K
13:46 32,535.83 32,535.83 32,519.69 32,519.69 604.8K
13:47 32,518.84 32,519.10 32,517.12 32,519.10 83.0K
13:48 32,504.99 32,504.99 32,504.99 32,504.99 7.5K
13:49 32,506.12 32,527.28 32,506.12 32,527.28 174.2K
13:50 32,529.25 32,529.25 32,529.25 32,529.25 42.1K
13:51 32,527.28 32,529.25 32,527.28 32,529.25 168.2K
13:52 32,529.25 32,530.11 32,529.25 32,530.11 287.6K
13:53 32,533.77 32,533.77 32,524.75 32,524.75 279.8K
13:54 32,518.83 32,518.83 32,518.83 32,518.83 1,196.8K
13:55 32,518.83 32,526.72 32,518.83 32,526.72 79.4K
13:56 32,526.72 32,533.77 32,526.72 32,530.69 294.5K
13:57 32,534.63 32,534.63 32,532.66 32,532.66 79.4K
13:58 32,528.15 32,532.09 32,528.15 32,532.09 296.2K
13:59 32,532.09 32,532.09 32,532.09 32,532.09 0.0K
14:00 32,530.12 32,532.09 32,530.12 32,532.09 147.5K
14:01 32,532.09 32,536.18 32,532.09 32,536.18 67.6K
14:02 32,532.23 32,532.23 32,532.23 32,532.23 30.3K
14:03 32,541.92 32,541.92 32,541.92 32,541.92 67.5K
14:04 32,541.92 32,545.86 32,531.75 32,531.75 49.9K
14:05 32,543.89 32,560.25 32,543.89 32,560.25 219.7K
14:06 32,560.25 32,560.25 32,560.25 32,560.25 46.8K
14:07 32,568.13 32,570.10 32,568.13 32,570.10 616.2K
14:08 32,577.98 32,579.95 32,577.98 32,579.95 436.4K
14:09 32,579.95 32,579.95 32,577.98 32,579.95 186.4K
14:10 32,579.95 32,581.92 32,579.95 32,581.92 384.3K
14:11 32,582.21 32,605.33 32,582.21 32,605.33 145.7K
14:12 32,612.39 32,612.39 32,606.48 32,608.45 177.6K
14:13 32,608.45 32,608.45 32,608.45 32,608.45 6.6K
14:14 32,608.45 32,608.45 32,601.10 32,601.10 36.7K
14:15 32,601.10 32,603.92 32,582.76 32,582.76 168.9K
14:16 32,568.66 32,570.64 32,568.66 32,570.64 260.0K
14:17 32,576.02 32,576.02 32,576.02 32,576.02 58.0K
14:18 32,579.96 32,583.07 32,579.96 32,583.07 93.7K
14:19 32,581.10 32,583.07 32,581.10 32,583.07 19.9K
14:20 32,581.10 32,581.10 32,576.36 32,576.36 499.7K
14:21 32,582.28 32,582.28 32,582.28 32,582.28 159.0K
14:22 32,582.28 32,582.28 32,579.72 32,581.98 301.7K
14:23 32,581.98 32,581.98 32,581.98 32,581.98 145.8K
14:24 32,603.14 32,603.14 32,603.14 32,603.14 44.0K
14:25 32,604.55 32,604.55 32,604.55 32,604.55 9.2K
14:26 32,606.52 32,608.49 32,606.52 32,608.49 339.2K
14:27 32,609.35 32,609.35 32,607.38 32,607.38 42.4K
14:28 32,602.23 32,607.10 32,601.95 32,607.10 276.0K
14:29 32,606.24 32,606.24 32,606.24 32,606.24 11.8K
14:30 32,612.25 32,612.25 32,610.28 32,610.28 351.5K
14:31 32,610.28 32,612.25 32,610.28 32,610.28 92.8K
14:32 32,608.31 32,608.88 32,608.31 32,608.88 364.8K
14:33 32,608.88 32,608.88 32,608.88 32,608.88 133.4K
14:34 32,606.91 32,606.91 32,587.72 32,587.72 254.7K
14:35 32,598.48 32,600.45 32,598.48 32,598.48 1,428.6K
14:36 32,598.48 32,602.42 32,598.48 32,602.42 33.1K
14:37 32,605.85 32,607.82 32,605.85 32,607.82 96.6K
14:38 32,608.11 32,608.11 32,605.53 32,605.53 127.0K
14:39 32,605.53 32,630.63 32,605.53 32,630.63 180.8K
14:40 32,630.63 32,631.71 32,629.73 32,629.73 174.2K
14:41 32,633.68 32,633.68 32,633.68 32,633.68 1,145.6K
14:42 32,625.79 32,629.73 32,625.79 32,629.73 1,210.5K
14:43 32,631.71 32,633.68 32,631.71 32,633.68 254.8K
14:44 32,619.57 32,619.57 32,618.15 32,618.15 138.2K
14:45 32,618.15 32,618.15 32,605.43 32,605.43 188.5K
14:46 32,605.43 32,605.43 32,605.43 32,605.43 935.1K
14:47 32,598.15 32,598.15 32,568.54 32,568.54 2,564.8K
14:48 32,564.59 32,564.59 32,562.62 32,562.62 5,250.8K
14:49 32,573.61 32,573.61 32,532.41 32,532.41 3,877.8K
14:50 32,520.25 32,527.77 32,487.73 32,487.73 8,809.7K
14:51 32,485.22 32,517.34 32,485.22 32,517.34 4,017.8K
14:52 32,522.78 32,544.77 32,522.78 32,544.77 9,568.8K
14:53 32,532.87 32,540.75 32,509.74 32,509.74 1,391.4K
14:54 32,541.46 32,557.83 32,533.58 32,547.98 1,694.7K
14:55 32,548.69 32,568.68 32,548.69 32,568.68 1,594.6K
14:56 32,562.26 32,565.92 32,556.07 32,565.92 311.9K
14:57 32,567.89 32,567.89 32,551.57 32,559.46 593.4K
14:58 32,557.48 32,565.68 32,547.63 32,557.48 816.1K
14:59 32,549.60 32,549.60 32,536.64 32,545.66 1,763.2K
15:00 32,553.54 32,563.65 32,549.86 32,563.65 1,594.2K
15:01 32,563.65 32,568.42 32,563.65 32,568.42 5,030.6K
15:02 32,574.33 32,574.33 32,560.54 32,560.54 1,870.7K
15:03 32,572.36 32,574.33 32,568.42 32,574.33 457.7K
15:04 32,574.33 32,587.85 32,574.33 32,587.85 12,363.1K
15:05 32,587.30 32,595.46 32,587.30 32,595.46 627.8K
15:06 32,586.44 32,586.44 32,582.50 32,585.02 1,163.8K
15:07 32,585.88 32,591.82 32,581.94 32,591.82 2,013.3K
15:08 32,585.91 32,585.91 32,585.91 32,585.91 996.4K
15:09 32,585.91 32,585.91 32,578.88 32,582.82 100.5K
15:10 32,582.82 32,582.82 32,578.88 32,578.88 39.8K
15:11 32,576.91 32,597.75 32,576.91 32,597.75 630.9K
15:12 32,587.90 32,589.02 32,587.05 32,587.05 212.9K
15:13 32,587.05 32,595.29 32,586.77 32,595.29 194.8K
15:14 32,595.29 32,597.98 32,595.29 32,597.98 212.8K
15:15 32,594.04 32,594.04 32,594.04 32,594.04 53.1K
15:16 32,594.04 32,594.04 32,594.04 32,594.04 14.2K
15:17 32,594.04 32,594.04 32,592.07 32,592.07 92.9K
15:18 32,592.07 32,592.07 32,592.07 32,592.07 0.0K
15:19 32,592.07 32,592.07 32,592.07 32,592.07 13.3K
15:20 32,592.07 32,594.04 32,592.07 32,594.04 152.6K
15:21 32,594.04 32,594.04 32,584.18 32,584.18 523.8K
15:22 32,584.18 32,592.07 32,584.18 32,592.07 6.6K
15:23 32,592.07 32,593.14 32,592.07 32,593.14 16.9K
15:24 32,593.14 32,595.11 32,593.14 32,595.11 27.4K
15:25 32,595.11 32,595.11 32,584.48 32,584.48 443.9K
15:26 32,584.48 32,584.48 32,584.48 32,584.48 117.1K
15:27 32,579.33 32,579.33 32,579.33 32,579.33 66.7K
15:28 32,578.47 32,578.47 32,574.79 32,574.79 44.9K
15:29 32,576.76 32,576.76 32,570.84 32,570.84 1,287.1K
15:30 32,572.81 32,577.97 32,572.81 32,577.97 114.3K
15:31 32,576.00 32,576.00 32,576.00 32,576.00 325.8K
15:32 32,566.14 32,566.14 32,543.29 32,543.29 384.7K
15:33 32,539.35 32,550.89 32,539.35 32,548.92 272.5K
15:34 32,548.92 32,550.89 32,548.92 32,550.89 141.4K
15:35 32,550.89 32,550.89 32,548.07 32,548.07 49.9K
15:36 32,545.80 32,547.77 32,545.80 32,547.77 18.0K
15:37 32,546.92 32,553.77 32,546.92 32,553.77 93.9K
15:38 32,553.77 32,557.99 32,553.77 32,557.99 30.8K
15:39 32,557.42 32,557.42 32,557.42 32,557.42 20.7K
15:40 32,557.42 32,557.42 32,545.59 32,545.59 85.0K
15:41 32,544.46 32,563.92 32,544.46 32,563.92 137.0K
15:42 32,549.82 32,564.59 32,549.82 32,564.59 2,999.8K
15:43 32,563.73 32,563.73 32,547.97 32,547.97 798.7K
15:44 32,540.05 32,555.20 32,540.05 32,555.20 151.1K
15:45 32,555.20 32,567.03 32,555.20 32,562.73 304.6K
15:46 32,562.73 32,562.73 32,560.76 32,560.76 406.0K
15:47 32,562.73 32,562.73 32,559.05 32,559.05 704.5K
15:48 32,567.17 32,567.17 32,567.17 32,567.17 88.3K
15:49 32,567.17 32,569.15 32,563.23 32,563.23 47.3K
15:50 32,569.15 32,571.22 32,565.20 32,571.22 34.7K
15:51 32,571.22 32,577.13 32,571.22 32,577.13 7.5K
15:52 32,576.27 32,576.27 32,576.27 32,576.27 359.8K
15:53 32,571.12 32,571.12 32,571.12 32,571.12 43.7K
15:54 32,567.17 32,573.44 32,561.30 32,561.30 469.1K
15:55 32,561.30 32,561.30 32,557.36 32,557.36 7.4K
15:56 32,557.36 32,557.36 32,551.45 32,551.45 348.7K
15:57 32,551.45 32,551.45 32,551.45 32,551.45 7.9K
15:58 32,557.36 32,557.36 32,551.44 32,551.44 232.2K
15:59 32,547.50 32,553.71 32,539.61 32,553.71 1,014.3K
16:00 32,553.71 32,553.71 32,537.59 32,537.59 27.3K
16:01 32,537.59 32,557.29 32,537.59 32,555.32 92.9K
16:02 32,555.32 32,555.32 32,543.50 32,543.50 577.0K
16:03 32,543.50 32,547.44 32,543.50 32,547.44 72.9K
16:04 32,547.44 32,547.44 32,547.44 32,547.44 46.4K
16:05 32,554.49 32,559.65 32,525.52 32,525.52 801.8K
16:06 32,546.68 32,546.68 32,531.16 32,531.16 142.7K
16:07 32,532.02 32,532.02 32,530.88 32,530.88 69.8K
16:08 32,533.45 32,534.02 32,533.45 32,534.02 116.4K
16:09 32,531.44 32,534.02 32,531.44 32,534.02 14.8K
16:10 32,530.93 32,530.93 32,530.93 32,530.93 22.5K
16:11 32,530.93 32,530.93 32,530.93 32,530.93 0.0K
16:12 32,530.93 32,538.81 32,530.93 32,534.87 437.7K
16:13 32,538.81 32,538.81 32,528.93 32,534.84 48.6K
16:14 32,534.84 32,534.84 32,534.84 32,534.84 6.6K
16:15 32,534.84 32,534.84 32,528.07 32,528.07 52.3K
16:16 32,528.07 32,557.13 32,528.07 32,557.13 88.3K
16:17 32,557.13 32,563.05 32,557.13 32,563.05 100.5K
16:18 32,563.90 32,570.42 32,563.90 32,570.42 141.6K
16:19 32,569.56 32,571.26 32,566.18 32,571.26 428.3K
16:20 32,571.26 32,571.26 32,571.26 32,571.26 59.7K
16:21 32,572.12 32,572.12 32,572.12 32,572.12 199.7K
16:22 32,572.12 32,572.12 32,570.15 32,572.12 139.3K
16:23 32,572.12 32,572.12 32,558.01 32,558.01 80.5K
16:24 32,558.01 32,563.92 32,558.01 32,563.92 1,558.8K
16:25 32,578.03 32,578.03 32,575.48 32,577.45 107.3K
16:26 32,579.42 32,579.42 32,566.45 32,566.45 101.3K
16:27 32,566.45 32,570.40 32,566.45 32,570.40 175.4K
16:28 32,570.40 32,572.37 32,566.45 32,572.37 86.3K
16:29 32,572.37 32,576.62 32,571.25 32,576.62 130.4K
16:30 32,576.62 32,577.74 32,576.62 32,577.74 273.1K
16:31 32,571.82 32,575.77 32,571.82 32,571.82 258.8K
16:32 32,571.82 32,571.82 32,571.82 32,571.82 53.1K
16:33 32,561.67 32,563.64 32,561.67 32,563.64 45.5K
16:34 32,561.67 32,561.67 32,554.51 32,559.88 4,346.5K
16:35 32,559.88 32,577.62 32,559.88 32,573.68 6,900.4K
16:36 32,577.62 32,579.32 32,577.62 32,579.32 6,933.2K
16:37 32,579.32 32,610.85 32,579.32 32,610.85 12,522.9K
16:38 32,606.91 32,607.48 32,606.91 32,607.48 240.1K
16:39 32,607.48 32,607.48 32,581.55 32,583.52 177.3K
16:40 32,594.28 32,604.13 32,594.28 32,596.25 436.0K
16:41 32,599.34 32,599.34 32,595.40 32,599.34 191.4K
16:42 32,600.47 32,605.25 32,598.20 32,598.20 871.0K
16:43 32,598.20 32,598.20 32,593.42 32,596.20 321.7K
16:44 32,596.20 32,599.88 32,595.94 32,595.94 297.1K
16:45 32,603.26 32,603.26 32,587.49 32,587.49 307.1K
16:46 32,593.41 32,593.41 32,587.49 32,593.41 46.5K
16:47 32,595.11 32,634.77 32,591.42 32,634.77 31,705.6K
16:48 32,634.77 32,634.77 32,632.80 32,632.80 1,128.1K
16:49 32,634.77 32,635.91 32,633.94 32,635.91 1,787.9K
16:50 32,643.79 32,643.79 32,633.94 32,637.88 2,676.1K
16:51 32,638.44 32,645.50 32,638.44 32,645.50 8,150.9K
16:52 32,645.50 32,645.50 32,627.76 32,633.67 5,426.0K
16:53 32,643.53 32,643.53 32,639.59 32,639.86 150.5K
16:54 32,637.88 32,637.88 32,637.88 32,637.88 186.7K
16:55 32,631.97 32,637.88 32,631.97 32,637.88 36.9K
16:56 32,637.88 32,637.88 32,633.94 32,633.94 75.7K
16:57 32,633.94 32,633.94 32,631.97 32,632.82 75.2K
16:58 32,632.82 32,633.09 32,632.82 32,633.09 125.3K
16:59 32,633.38 32,633.38 32,628.60 32,628.60 124.5K
17:00 32,634.51 32,634.51 32,617.33 32,617.33 775.3K
17:01 32,609.44 32,635.08 32,609.44 32,629.16 409.1K
17:02 32,627.18 32,633.09 32,627.18 32,633.09 106.9K
17:03 32,626.04 32,633.67 32,626.04 32,633.67 276.6K
17:04 32,633.67 32,639.58 32,633.67 32,639.58 1,061.6K
17:05 32,640.66 32,650.81 32,633.07 32,633.07 1,685.6K
17:06 32,633.07 32,633.07 32,626.02 32,626.02 119.2K
17:07 32,626.02 32,631.14 32,625.21 32,629.73 353.3K
17:08 32,617.91 32,623.82 32,608.06 32,618.81 648.8K
17:09 32,633.51 32,644.91 32,633.51 32,644.91 3,382.4K
17:10 32,652.80 32,652.80 32,652.80 32,652.80 67.8K
17:11 32,639.53 32,645.45 32,639.53 32,645.45 1,015.2K
17:12 32,639.53 32,645.45 32,639.53 32,641.51 20.0K
17:13 32,647.42 32,647.42 32,647.42 32,647.42 170.2K
17:14 32,645.45 32,645.45 32,645.45 32,645.45 20.0K
17:15 32,645.45 32,655.04 32,645.45 32,655.04 175.7K
17:16 32,653.07 32,655.04 32,653.07 32,655.04 226.7K
17:17 32,655.04 32,655.04 32,653.07 32,655.04 46.2K
17:18 32,655.04 32,655.04 32,654.75 32,654.75 299.9K
17:19 32,654.75 32,654.75 32,654.75 32,654.75 40.0K
17:20 32,654.75 32,654.75 32,647.42 32,647.42 146.8K
17:21 32,647.42 32,647.42 32,644.89 32,644.89 347.4K
17:22 32,644.89 32,644.89 32,642.36 32,644.07 229.2K
17:23 32,644.36 32,648.30 32,644.36 32,648.30 22.3K
17:24 32,644.36 32,648.30 32,644.36 32,648.30 379.5K
17:25 32,648.30 32,652.78 32,648.30 32,652.78 722.7K
17:26 32,652.78 32,654.75 32,652.78 32,654.75 156.2K
17:27 32,654.75 32,654.75 32,648.30 32,648.30 58.9K
17:28 32,650.00 32,650.00 32,648.03 32,648.03 20.5K
17:29 32,650.00 32,670.85 32,650.00 32,670.85 1,896.2K
17:30 32,670.85 32,670.85 32,670.85 32,670.85 4.5K
17:31 32,659.02 32,668.88 32,655.08 32,657.05 1,305.2K
17:32 32,657.05 32,657.05 32,656.48 32,656.77 0.5K
17:33 32,657.05 32,657.05 32,653.11 32,653.11 160.1K
17:34 32,653.11 32,655.08 32,653.11 32,653.11 129.0K
17:35 32,653.11 32,655.92 32,653.11 32,655.92 188.7K
17:36 32,653.95 32,660.40 32,653.95 32,660.40 81.5K
17:37 32,660.40 32,660.40 32,660.40 32,660.40 47.5K
17:38 32,660.40 32,660.40 32,660.40 32,660.40 166.4K
17:39 32,660.40 32,672.22 32,660.40 32,672.22 3,210.1K
17:40 32,668.28 32,673.06 32,668.28 32,673.06 173.8K
17:41 32,673.06 32,682.92 32,673.06 32,682.92 340.0K
17:42 32,689.97 32,689.97 32,689.97 32,689.97 13.4K
17:43 32,689.97 32,689.97 32,688.00 32,688.00 7.5K
17:44 32,680.11 32,684.06 32,677.00 32,677.00 34.2K
17:45 32,677.00 32,677.00 32,675.03 32,675.03 6.7K
17:46 32,674.17 32,674.17 32,664.32 32,664.32 388.1K
17:47 32,670.23 32,670.23 32,660.38 32,660.38 86.6K
17:48 32,658.41 32,658.41 32,656.44 32,656.44 371.3K
17:49 32,656.44 32,658.12 32,656.15 32,656.15 46.5K
17:50 32,658.12 32,658.12 32,656.15 32,656.15 33.3K
17:51 32,656.15 32,658.12 32,651.67 32,655.61 496.5K
17:52 32,665.47 32,665.47 32,650.53 32,663.49 95.1K
17:53 32,656.72 32,656.72 32,656.72 32,656.72 87.5K
17:54 32,669.69 32,669.69 32,663.78 32,663.78 81.7K
17:55 32,669.69 32,671.11 32,663.22 32,663.22 3,023.1K
17:56 32,667.16 32,675.05 32,663.22 32,663.22 173.2K
17:57 32,663.22 32,663.22 32,657.88 32,657.88 107.7K
17:58 32,657.62 32,657.62 32,641.82 32,643.79 194.1K
17:59 32,649.70 32,649.70 32,647.98 32,647.98 80.4K
18:00 32,653.90 32,658.43 32,644.33 32,658.43 228.8K
18:01 32,658.43 32,664.34 32,658.43 32,664.34 73.3K
18:02 32,656.46 32,658.43 32,656.46 32,658.43 207.4K
18:03 32,656.46 32,668.28 32,656.46 32,666.31 182.5K
18:04 32,664.34 32,668.28 32,656.46 32,656.46 259.8K
18:05 32,642.36 32,646.30 32,640.39 32,646.30 99.6K
18:06 32,646.30 32,646.30 32,646.30 32,646.30 59.9K
18:07 32,646.30 32,654.25 32,646.30 32,647.73 318.2K
18:08 32,651.68 32,651.68 32,647.73 32,647.73 46.6K
18:09 32,651.68 32,652.81 32,647.73 32,652.81 40.5K
18:10 32,652.81 32,652.81 32,652.81 32,652.81 266.4K
18:11 32,652.81 32,654.78 32,646.90 32,646.90 992.0K
18:12 32,646.90 32,652.81 32,646.90 32,652.81 39.9K
18:13 32,652.81 32,652.81 32,651.96 32,651.96 7.7K
18:14 32,653.93 32,655.90 32,653.65 32,653.65 379.1K
18:15 32,653.65 32,653.65 32,649.70 32,649.70 6.7K
18:16 32,649.70 32,649.70 32,642.18 32,644.15 190.1K
18:17 32,644.15 32,653.17 32,644.15 32,653.17 134.1K
18:18 32,651.20 32,651.20 32,651.20 32,651.20 34.2K
18:19 32,651.20 32,652.06 32,651.20 32,652.06 313.8K
18:20 32,652.06 32,653.47 32,652.06 32,653.47 35.1K
18:21 32,660.53 32,660.53 32,656.59 32,656.59 83.5K
18:22 32,660.53 32,660.53 32,660.53 32,660.53 339.9K
18:23 32,660.53 32,660.53 32,656.59 32,660.53 20.0K
18:24 32,660.53 32,667.58 32,656.59 32,667.58 373.7K
18:25 32,667.58 32,667.58 32,667.58 32,667.58 181.5K
18:26 32,667.58 32,667.58 32,653.47 32,654.33 158.8K
18:27 32,654.33 32,654.59 32,652.62 32,654.59 547.6K
18:28 32,654.59 32,658.02 32,654.59 32,656.60 43.3K
18:29 32,656.60 32,656.60 32,656.60 32,656.60 925.8K
18:30 32,670.71 32,674.65 32,670.71 32,674.65 14.2K
18:31 32,674.65 32,674.65 32,673.79 32,673.79 35.0K
18:32 32,673.79 32,675.21 32,661.10 32,661.10 990.3K
18:33 32,659.69 32,660.54 32,659.69 32,660.54 429.0K
18:34 32,656.31 32,656.31 32,650.40 32,650.40 1,001.0K
18:35 32,650.40 32,650.40 32,650.40 32,650.40 6.7K
18:36 32,711.35 32,711.35 32,683.93 32,689.84 1,156.3K
18:37 32,689.84 32,711.57 32,676.97 32,711.57 1,326.8K
18:38 32,717.84 32,724.90 32,717.84 32,724.90 371.7K
18:39 32,662.61 32,713.96 32,662.61 32,713.96 1,248.0K
18:40 32,717.02 32,717.02 32,717.02 32,717.02 50.2K
18:51 32,713.61 32,713.61 32,713.61 32,713.61 1,796.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし