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 32,816.08 32,816.08 32,816.08 32,816.08 1,235.2K
09:51 32,816.08 32,816.08 32,814.11 32,816.08 141.0K
09:52 32,816.08 32,816.08 32,816.08 32,816.08 738.4K
09:53 32,816.08 32,816.08 32,814.11 32,814.11 429.6K
09:54 32,814.11 32,814.11 32,814.11 32,814.11 0.0K
09:55 32,816.08 32,816.08 32,814.11 32,814.11 194.7K
09:56 32,814.11 32,816.08 32,814.11 32,816.08 33.6K
09:57 32,816.08 32,816.08 32,814.11 32,816.08 94.0K
09:58 32,816.08 32,816.08 32,814.11 32,814.11 718.2K
09:59 32,816.08 32,816.08 32,814.11 32,816.08 87.3K
10:00 32,816.08 32,913.49 32,816.08 32,913.49 1,149.6K
10:01 32,909.56 32,938.07 32,909.56 32,938.07 1,082.8K
10:02 32,938.07 32,938.07 32,928.38 32,928.38 955.5K
10:03 32,933.21 32,933.21 32,896.95 32,898.08 433.9K
10:04 32,918.56 32,921.66 32,908.69 32,921.66 1,707.3K
10:05 32,921.66 32,921.66 32,920.58 32,920.58 674.9K
10:06 32,921.99 32,921.99 32,906.77 32,915.79 3,741.3K
10:07 32,916.65 32,926.82 32,916.65 32,926.82 186.0K
10:08 32,909.43 32,909.43 32,903.79 32,903.79 529.3K
10:09 32,910.84 32,922.16 32,908.05 32,908.05 447.7K
10:10 32,912.00 32,913.97 32,910.88 32,912.85 172.3K
10:11 32,924.43 32,924.43 32,906.63 32,912.55 706.0K
10:12 32,908.06 32,914.07 32,908.06 32,914.07 213.8K
10:13 32,910.13 32,910.13 32,902.77 32,902.77 355.8K
10:14 32,900.80 32,915.86 32,900.80 32,915.86 136.1K
10:15 32,911.92 32,913.89 32,911.92 32,913.89 1,596.3K
10:16 32,913.89 32,915.86 32,913.89 32,913.89 328.7K
10:17 32,913.89 32,916.72 32,913.89 32,916.72 953.5K
10:18 32,914.75 32,918.41 32,914.46 32,918.41 94.2K
10:19 32,914.46 32,918.41 32,914.46 32,918.41 93.9K
10:20 32,916.44 32,916.44 32,906.58 32,906.58 3,138.9K
10:21 32,912.49 32,914.46 32,901.38 32,903.35 298.8K
10:22 32,903.35 32,903.95 32,903.35 32,903.95 309.8K
10:23 32,903.95 32,903.95 32,892.40 32,892.40 277.0K
10:24 32,888.46 32,907.64 32,888.46 32,892.58 706.5K
10:25 32,899.63 32,899.63 32,895.69 32,895.69 105.5K
10:26 32,897.66 32,899.63 32,879.44 32,879.44 187.6K
10:27 32,874.35 32,875.43 32,873.46 32,873.46 939.7K
10:28 32,873.46 32,878.54 32,873.46 32,878.26 221.9K
10:29 32,876.29 32,876.29 32,874.32 32,876.02 872.6K
10:30 32,862.77 32,862.77 32,860.79 32,860.79 325.6K
10:31 32,860.79 32,860.79 32,851.77 32,851.77 583.7K
10:32 32,856.03 32,856.03 32,824.41 32,837.38 1,063.2K
10:33 32,843.29 32,843.29 32,835.66 32,835.66 96.2K
10:34 32,839.60 32,839.60 32,832.55 32,832.55 54.5K
10:35 32,823.53 32,823.53 32,815.64 32,815.64 156.0K
10:36 32,821.55 32,821.55 32,818.17 32,820.46 71.4K
10:37 32,816.52 32,821.03 32,816.52 32,821.03 237.1K
10:38 32,821.03 32,821.03 32,816.90 32,816.90 4,238.5K
10:39 32,775.13 32,782.19 32,775.13 32,782.19 604.5K
10:40 32,776.27 32,776.27 32,771.20 32,771.20 1,852.6K
10:41 32,774.57 32,789.13 32,774.57 32,789.13 6,365.2K
10:42 32,789.99 32,793.93 32,789.99 32,793.93 118.0K
10:43 32,793.64 32,796.22 32,793.64 32,796.22 43.9K
10:44 32,792.28 32,796.22 32,785.23 32,786.64 207.3K
10:45 32,806.01 32,806.01 32,806.01 32,806.01 799.2K
10:46 32,806.01 32,806.01 32,806.01 32,806.01 33.5K
10:47 32,802.06 32,807.98 32,802.06 32,807.98 261.5K
10:48 32,797.39 32,798.93 32,796.78 32,798.93 275.6K
10:49 32,810.96 32,810.96 32,780.44 32,796.20 5,165.2K
10:50 32,796.20 32,798.17 32,796.20 32,798.17 831.7K
10:51 32,804.09 32,804.09 32,803.80 32,803.80 397.3K
10:52 32,803.80 32,803.80 32,797.29 32,797.29 132.2K
10:53 32,797.29 32,805.17 32,797.29 32,805.17 181.2K
10:54 32,805.17 32,805.17 32,801.23 32,801.23 161.1K
10:55 32,804.45 32,804.45 32,783.65 32,783.65 155.7K
10:56 32,783.15 32,785.98 32,783.15 32,785.98 71.8K
10:57 32,785.98 32,787.95 32,784.01 32,784.01 429.5K
10:58 32,787.95 32,804.08 32,787.95 32,788.32 1,475.1K
10:59 32,788.32 32,796.20 32,788.32 32,792.26 13.4K
11:00 32,799.13 32,799.13 32,795.19 32,795.19 109.9K
11:01 32,788.42 32,807.76 32,782.15 32,782.15 846.8K
11:02 32,788.90 32,788.90 32,784.96 32,784.96 292.6K
11:03 32,806.12 32,806.12 32,784.96 32,792.84 15.7K
11:04 32,792.84 32,792.84 32,774.17 32,774.17 183.3K
11:05 32,776.14 32,776.14 32,776.14 32,776.14 160.9K
11:06 32,776.14 32,776.14 32,773.09 32,775.06 83.6K
11:07 32,775.63 32,775.63 32,773.48 32,773.48 159.1K
11:08 32,771.51 32,783.64 32,771.51 32,783.64 75.6K
11:09 32,785.61 32,785.61 32,785.61 32,785.61 60.3K
11:10 32,779.70 32,783.17 32,777.25 32,783.17 557.7K
11:11 32,768.10 32,768.10 32,746.42 32,748.39 11,848.6K
11:12 32,746.42 32,747.28 32,720.55 32,723.38 791.1K
11:13 32,724.24 32,732.38 32,716.86 32,732.38 445.8K
11:14 32,732.38 32,736.32 32,732.38 32,733.75 156.7K
11:15 32,732.89 32,737.18 32,732.89 32,737.18 33.7K
11:16 32,735.21 32,735.21 32,703.56 32,703.56 450.0K
11:17 32,701.84 32,708.36 32,701.84 32,705.23 423.1K
11:18 32,708.45 32,708.45 32,679.82 32,681.17 5,958.2K
11:19 32,685.57 32,689.08 32,684.96 32,689.08 359.5K
11:20 32,693.02 32,693.02 32,673.32 32,673.32 1,507.6K
11:21 32,688.52 32,692.75 32,688.52 32,692.75 308.1K
11:22 32,692.75 32,692.75 32,684.86 32,684.86 926.7K
11:23 32,714.42 32,714.42 32,700.63 32,701.29 9,577.7K
11:24 32,701.29 32,703.26 32,701.29 32,703.26 100.2K
11:25 32,693.66 32,699.57 32,693.66 32,699.57 293.9K
11:26 32,703.51 32,703.51 32,699.57 32,699.57 282.4K
11:27 32,699.57 32,699.57 32,690.38 32,690.38 262.0K
11:28 32,690.38 32,690.38 32,629.06 32,652.06 5,991.0K
11:29 32,635.67 32,635.67 32,620.07 32,620.07 1,776.0K
11:30 32,624.02 32,629.93 32,624.02 32,627.96 535.2K
11:31 32,620.07 32,635.84 32,620.07 32,635.84 214.8K
11:32 32,631.90 32,652.04 32,629.29 32,652.04 1,362.7K
11:33 32,652.04 32,662.46 32,652.04 32,662.46 370.7K
11:34 32,664.43 32,665.55 32,662.46 32,665.55 1,098.5K
11:35 32,663.58 32,689.20 32,663.58 32,689.20 2,803.7K
11:36 32,687.23 32,692.72 32,684.70 32,692.72 126.8K
11:37 32,692.72 32,692.72 32,680.90 32,680.90 744.1K
11:38 32,695.00 32,696.97 32,695.00 32,695.00 336.8K
11:39 32,695.00 32,695.00 32,687.12 32,687.12 107.9K
11:40 32,689.09 32,691.24 32,689.09 32,691.24 357.9K
11:41 32,691.24 32,691.24 32,672.10 32,672.10 299.2K
11:42 32,664.22 32,664.22 32,653.95 32,653.95 183.0K
11:43 32,654.23 32,654.23 32,648.32 32,648.32 138.7K
11:44 32,648.32 32,648.32 32,646.35 32,648.32 130.8K
11:45 32,654.23 32,654.23 32,640.13 32,648.01 707.8K
11:46 32,630.56 32,630.56 32,612.82 32,626.93 1,802.5K
11:47 32,621.19 32,625.13 32,621.19 32,623.16 747.6K
11:48 32,623.16 32,629.07 32,590.98 32,590.98 2,325.3K
11:49 32,595.27 32,597.24 32,595.27 32,595.27 84.7K
11:50 32,584.11 32,584.11 32,584.11 32,584.11 155.1K
11:51 32,653.67 32,653.67 32,626.44 32,627.30 2,258.7K
11:52 32,625.58 32,631.59 32,625.01 32,625.62 540.2K
11:53 32,630.17 32,638.23 32,627.87 32,638.23 554.9K
11:54 32,657.02 32,669.10 32,657.02 32,667.13 304.0K
11:55 32,649.04 32,680.64 32,649.04 32,676.70 2,032.2K
11:56 32,668.72 32,668.72 32,654.61 32,654.61 135.9K
11:57 32,674.12 32,696.70 32,674.12 32,686.85 1,340.4K
11:58 32,684.88 32,684.88 32,678.97 32,678.97 400.9K
11:59 32,678.97 32,686.40 32,674.57 32,684.43 357.0K
12:00 32,676.54 32,707.25 32,675.98 32,707.25 5,804.9K
12:01 32,703.82 32,707.86 32,699.88 32,707.86 119.0K
12:02 32,701.95 32,712.66 32,701.95 32,712.66 148.1K
12:03 32,711.81 32,715.75 32,711.66 32,711.66 324.9K
12:04 32,718.99 32,718.99 32,698.90 32,716.63 1,806.4K
12:05 32,706.78 32,710.72 32,706.78 32,708.75 241.0K
12:06 32,714.66 32,714.66 32,708.75 32,708.75 53.6K
12:07 32,696.07 32,707.90 32,679.72 32,679.72 1,512.1K
12:08 32,679.72 32,689.57 32,679.72 32,681.69 149.9K
12:09 32,688.74 32,710.27 32,688.74 32,710.27 75.2K
12:10 32,707.22 32,711.16 32,707.22 32,711.16 301.2K
12:11 32,711.16 32,711.16 32,711.16 32,711.16 0.3K
12:12 32,711.16 32,711.16 32,693.83 32,693.83 47.5K
12:13 32,693.83 32,693.83 32,691.26 32,691.26 355.5K
12:14 32,696.76 32,700.70 32,694.79 32,694.79 63.4K
12:15 32,687.74 32,687.74 32,687.74 32,687.74 123.1K
12:16 32,693.65 32,702.14 32,689.61 32,702.14 391.5K
12:17 32,702.14 32,702.14 32,698.20 32,702.14 217.8K
12:18 32,698.20 32,701.30 32,695.39 32,701.30 444.4K
12:19 32,701.30 32,702.42 32,700.45 32,702.42 6.9K
12:20 32,700.45 32,714.55 32,700.45 32,712.58 14.3K
12:21 32,712.58 32,712.58 32,697.89 32,697.89 546.0K
12:22 32,690.55 32,690.55 32,684.64 32,690.55 277.2K
12:23 32,696.46 32,700.40 32,678.78 32,678.78 2,433.6K
12:24 32,680.75 32,686.66 32,673.15 32,673.15 576.4K
12:25 32,675.12 32,675.12 32,673.15 32,673.15 60.2K
12:26 32,681.03 32,690.89 32,681.03 32,690.89 461.9K
12:27 32,684.98 32,698.26 32,684.98 32,698.26 818.0K
12:28 32,697.66 32,697.66 32,695.69 32,695.69 1,350.4K
12:29 32,699.63 32,701.06 32,699.63 32,701.06 46.5K
12:30 32,701.06 32,703.12 32,693.18 32,703.12 98.5K
12:31 32,691.29 32,691.29 32,683.41 32,683.41 447.0K
12:32 32,685.38 32,685.38 32,679.72 32,679.72 421.9K
12:33 32,690.71 32,702.54 32,690.71 32,692.69 403.3K
12:34 32,696.07 32,708.45 32,696.07 32,708.45 615.4K
12:35 32,708.45 32,708.45 32,704.51 32,706.49 207.1K
12:36 32,710.43 32,719.71 32,706.49 32,719.71 500.8K
12:37 32,721.68 32,721.68 32,721.68 32,721.68 395.5K
12:38 32,721.68 32,721.68 32,717.74 32,717.74 127.3K
12:39 32,718.82 32,718.82 32,706.47 32,706.47 88.6K
12:40 32,708.44 32,708.44 32,708.44 32,708.44 294.7K
12:41 32,694.34 32,694.34 32,693.13 32,693.13 363.5K
12:42 32,693.68 32,693.68 32,683.26 32,683.26 505.1K
12:43 32,681.29 32,683.26 32,681.29 32,683.26 46.8K
12:44 32,688.35 32,692.29 32,688.35 32,692.29 168.8K
12:45 32,692.29 32,696.41 32,692.29 32,696.41 271.9K
12:46 32,696.41 32,696.41 32,690.50 32,690.50 361.7K
12:47 32,687.06 32,692.97 32,687.06 32,689.61 184.8K
12:48 32,693.56 32,700.32 32,686.23 32,686.23 2,411.0K
12:49 32,687.36 32,687.36 32,687.36 32,687.36 90.8K
12:50 32,687.36 32,695.24 32,687.36 32,695.24 46.8K
12:51 32,695.53 32,695.53 32,687.64 32,687.64 27.0K
12:52 32,687.64 32,687.64 32,678.20 32,678.20 18.9K
12:53 32,676.50 32,680.44 32,676.50 32,678.47 56.1K
12:54 32,678.47 32,679.03 32,678.47 32,678.75 6.8K
12:55 32,680.72 32,683.07 32,680.72 32,682.79 88.5K
12:56 32,682.79 32,686.73 32,682.79 32,682.79 396.9K
12:57 32,688.70 32,688.99 32,684.69 32,684.69 82.0K
12:58 32,684.69 32,685.26 32,680.75 32,685.26 67.4K
12:59 32,687.23 32,687.23 32,687.23 32,687.23 101.3K
13:00 32,687.23 32,687.23 32,682.43 32,682.43 104.2K
13:01 32,682.43 32,686.37 32,682.43 32,686.37 26.8K
13:02 32,686.37 32,688.34 32,686.37 32,688.34 100.4K
13:03 32,692.64 32,698.55 32,692.64 32,696.58 78.4K
13:04 32,696.58 32,696.58 32,688.67 32,688.67 65.7K
13:05 32,688.67 32,688.67 32,686.70 32,686.70 113.8K
13:06 32,686.70 32,688.67 32,686.70 32,688.67 40.2K
13:07 32,688.67 32,688.67 32,687.25 32,687.25 1.0K
13:08 32,688.38 32,688.38 32,688.38 32,688.38 33.7K
13:09 32,688.38 32,688.38 32,686.41 32,686.41 40.2K
13:10 32,688.38 32,692.68 32,682.82 32,682.82 327.3K
13:11 32,682.82 32,691.85 32,682.82 32,691.85 69.9K
13:12 32,691.85 32,692.70 32,691.85 32,692.70 6.9K
13:13 32,692.70 32,692.70 32,669.57 32,669.57 101.7K
13:14 32,669.57 32,669.57 32,667.60 32,667.60 147.2K
13:15 32,667.60 32,667.60 32,639.21 32,667.42 629.3K
13:16 32,660.36 32,664.31 32,657.25 32,657.25 164.2K
13:17 32,663.17 32,673.05 32,651.89 32,673.05 98.0K
13:18 32,673.05 32,675.02 32,673.05 32,673.05 167.3K
13:19 32,673.05 32,675.02 32,673.05 32,675.02 20.1K
13:20 32,672.49 32,674.19 32,672.49 32,674.19 13.9K
13:21 32,674.19 32,676.16 32,674.19 32,676.16 6.7K
13:22 32,676.16 32,677.02 32,674.17 32,674.17 57.8K
13:23 32,674.17 32,674.17 32,672.20 32,672.20 46.9K
13:24 32,674.17 32,674.17 32,672.20 32,672.20 179.4K
13:25 32,674.17 32,674.17 32,670.74 32,670.74 545.0K
13:26 32,672.44 32,672.44 32,670.47 32,670.47 176.8K
13:27 32,670.47 32,672.44 32,670.47 32,672.44 80.3K
13:28 32,668.14 32,673.30 32,668.14 32,673.30 158.6K
13:29 32,673.30 32,675.27 32,667.38 32,667.38 309.3K
13:30 32,610.97 32,610.97 32,610.97 32,610.97 197.9K
13:31 32,614.91 32,618.01 32,613.49 32,613.49 704.6K
13:32 32,617.43 32,618.56 32,614.62 32,614.62 108.5K
13:33 32,620.53 32,648.74 32,620.53 32,648.74 564.2K
13:34 32,648.74 32,648.74 32,640.86 32,640.86 664.9K
13:35 32,640.86 32,646.77 32,640.86 32,646.77 276.6K
13:36 32,646.77 32,646.77 32,640.86 32,640.86 310.1K
13:37 32,642.83 32,642.83 32,640.26 32,640.26 87.8K
13:38 32,640.26 32,640.26 32,639.40 32,639.40 44.1K
13:39 32,639.40 32,652.36 32,639.40 32,652.36 81.2K
13:40 32,652.36 32,652.36 32,652.36 32,652.36 0.0K
13:41 32,652.36 32,652.36 32,635.03 32,635.03 210.2K
13:42 32,635.03 32,635.03 32,615.84 32,622.46 185.4K
13:43 32,622.46 32,624.43 32,622.46 32,622.46 120.5K
13:44 32,626.40 32,630.34 32,626.40 32,630.34 60.3K
13:45 32,634.28 32,634.89 32,624.68 32,634.89 107.1K
13:46 32,617.68 32,617.68 32,609.80 32,617.68 420.4K
13:47 32,617.68 32,617.68 32,617.68 32,617.68 46.9K
13:48 32,617.97 32,617.97 32,610.91 32,614.86 133.6K
13:49 32,608.94 32,616.83 32,608.94 32,616.83 214.3K
13:50 32,629.55 32,629.55 32,619.58 32,619.58 4,973.3K
13:51 32,623.52 32,627.74 32,623.52 32,627.74 377.9K
13:52 32,629.71 32,631.68 32,623.80 32,623.80 160.9K
13:53 32,627.74 32,645.79 32,625.77 32,645.79 141.7K
13:54 32,647.76 32,649.73 32,645.79 32,645.79 207.9K
13:55 32,650.86 32,652.83 32,648.89 32,652.83 571.7K
13:56 32,648.89 32,653.69 32,648.89 32,653.41 363.3K
13:57 32,649.47 32,653.41 32,649.47 32,653.41 234.8K
13:58 32,653.41 32,657.35 32,653.41 32,657.35 261.7K
13:59 32,655.38 32,657.35 32,649.47 32,649.47 188.8K
14:00 32,649.47 32,649.47 32,638.47 32,638.47 29.5K
14:01 32,638.47 32,650.61 32,638.47 32,650.61 32.2K
14:02 32,650.61 32,667.46 32,650.61 32,667.46 452.7K
14:03 32,667.46 32,667.73 32,661.82 32,667.73 236.3K
14:04 32,667.73 32,667.73 32,661.82 32,667.73 207.9K
14:05 32,667.73 32,671.67 32,667.73 32,671.67 489.7K
14:06 32,675.61 32,677.58 32,671.67 32,671.67 443.0K
14:07 32,677.58 32,677.58 32,673.64 32,677.58 308.7K
14:08 32,665.20 32,679.00 32,665.20 32,679.00 658.0K
14:09 32,673.09 32,673.09 32,667.17 32,667.17 268.4K
14:10 32,673.09 32,676.52 32,671.37 32,671.37 244.0K
14:11 32,671.37 32,671.37 32,671.37 32,671.37 73.8K
14:12 32,671.37 32,671.37 32,671.37 32,671.37 13.4K
14:13 32,671.37 32,671.37 32,659.54 32,659.54 831.4K
14:14 32,651.66 32,666.41 32,651.66 32,666.41 340.2K
14:15 32,666.41 32,666.41 32,656.56 32,656.56 1,219.3K
14:16 32,658.53 32,658.53 32,656.56 32,656.56 116.1K
14:17 32,656.56 32,658.53 32,638.82 32,638.82 2,388.9K
14:18 32,650.65 32,656.56 32,650.65 32,656.56 455.4K
14:19 32,654.59 32,656.56 32,642.46 32,642.46 44.6K
14:20 32,641.38 32,641.38 32,637.44 32,637.44 100.8K
14:21 32,649.52 32,651.49 32,649.52 32,651.49 295.7K
14:22 32,651.49 32,651.49 32,651.49 32,651.49 87.2K
14:23 32,649.52 32,649.52 32,631.48 32,631.48 475.1K
14:24 32,637.39 32,639.37 32,637.39 32,639.04 303.2K
14:25 32,639.04 32,639.04 32,616.30 32,616.30 393.1K
14:26 32,616.30 32,618.27 32,616.30 32,616.30 66.9K
14:27 32,618.45 32,618.45 32,601.36 32,602.49 177.4K
14:28 32,602.49 32,618.57 32,602.49 32,618.57 47.8K
14:29 32,605.07 32,619.17 32,601.96 32,601.96 202.5K
14:30 32,601.96 32,615.75 32,601.96 32,606.47 450.9K
14:31 32,602.53 32,606.47 32,602.53 32,605.90 22.6K
14:32 32,603.93 32,603.93 32,598.02 32,599.99 53.6K
14:33 32,599.99 32,611.66 32,599.99 32,609.69 90.3K
14:34 32,609.69 32,619.54 32,609.69 32,615.60 27.3K
14:35 32,638.73 32,640.70 32,638.73 32,640.70 127.7K
14:36 32,654.68 32,654.68 32,654.68 32,654.68 64.1K
14:37 32,656.40 32,656.40 32,656.40 32,656.40 181.6K
14:38 32,658.37 32,658.37 32,649.78 32,650.86 401.6K
14:39 32,650.86 32,650.86 32,648.89 32,650.10 101.7K
14:40 32,650.10 32,659.45 32,650.10 32,653.53 737.3K
14:41 32,653.53 32,659.45 32,653.53 32,659.45 160.9K
14:42 32,661.42 32,670.44 32,661.42 32,670.44 2,269.9K
14:43 32,672.41 32,672.41 32,669.29 32,669.29 175.2K
14:44 32,671.26 32,671.26 32,663.45 32,663.45 147.4K
14:45 32,673.08 32,677.02 32,673.08 32,677.02 475.2K
14:46 32,677.88 32,678.18 32,673.94 32,678.18 165.3K
14:47 32,676.20 32,678.18 32,676.20 32,678.18 114.0K
14:48 32,675.60 32,675.60 32,673.63 32,673.63 171.6K
14:49 32,667.72 32,669.69 32,661.80 32,661.80 1,263.1K
14:50 32,661.80 32,663.78 32,657.00 32,657.00 94.6K
14:51 32,653.06 32,653.06 32,648.26 32,652.20 390.1K
14:52 32,648.26 32,658.97 32,648.26 32,658.97 34.3K
14:53 32,658.97 32,658.97 32,651.09 32,658.97 26.8K
14:54 32,657.00 32,666.50 32,657.00 32,665.94 113.0K
14:55 32,665.94 32,665.94 32,643.95 32,643.95 49.0K
14:56 32,643.95 32,649.86 32,641.98 32,649.86 70.5K
14:57 32,649.58 32,649.58 32,641.70 32,641.70 155.1K
14:58 32,641.70 32,642.49 32,635.47 32,635.47 52.8K
14:59 32,635.47 32,635.75 32,635.18 32,635.75 2.3K
15:00 32,635.75 32,649.94 32,635.75 32,649.04 167.9K
15:01 32,649.04 32,649.04 32,649.04 32,649.04 13.4K
15:02 32,649.04 32,649.04 32,638.93 32,638.93 437.0K
15:03 32,637.51 32,639.49 32,637.51 32,639.49 134.4K
15:04 32,637.51 32,644.57 32,637.51 32,641.13 104.7K
15:05 32,641.13 32,644.57 32,641.13 32,644.57 27.6K
15:06 32,646.54 32,646.54 32,644.57 32,644.57 161.6K
15:07 32,646.54 32,646.54 32,644.57 32,644.57 336.5K
15:08 32,644.57 32,646.54 32,644.57 32,646.54 13.4K
15:09 32,646.54 32,646.54 32,643.96 32,643.96 15.7K
15:10 32,643.96 32,645.38 32,641.99 32,645.38 415.9K
15:11 32,647.35 32,647.35 32,640.30 32,640.30 71.3K
15:12 32,642.27 32,642.27 32,638.33 32,638.33 180.8K
15:13 32,642.27 32,642.27 32,636.36 32,642.27 107.2K
15:14 32,642.27 32,642.27 32,642.27 32,642.27 147.4K
15:15 32,642.27 32,642.27 32,632.05 32,632.05 110.9K
15:16 32,632.05 32,632.05 32,632.05 32,632.05 26.8K
15:17 32,632.05 32,634.02 32,632.05 32,632.05 74.8K
15:18 32,632.05 32,634.02 32,632.05 32,633.74 315.3K
15:19 32,633.74 32,637.65 32,631.74 32,637.65 23.0K
15:20 32,637.65 32,637.65 32,631.74 32,637.65 61.1K
15:21 32,637.65 32,637.65 32,637.65 32,637.65 152.4K
15:22 32,637.65 32,637.65 32,635.64 32,635.64 123.9K
15:23 32,635.64 32,637.05 32,635.64 32,637.05 6,906.9K
15:24 32,631.13 32,633.14 32,631.13 32,631.74 130.6K
15:25 32,633.43 32,635.40 32,628.92 32,628.92 170.6K
15:26 32,629.49 32,629.49 32,626.05 32,626.05 50.9K
15:27 32,626.05 32,626.05 32,626.05 32,626.05 79.4K
15:28 32,626.91 32,628.27 32,624.33 32,628.27 869.8K
15:29 32,628.27 32,628.27 32,628.27 32,628.27 26.8K
15:30 32,628.27 32,634.73 32,628.27 32,632.76 264.7K
15:31 32,632.76 32,636.70 32,632.76 32,636.70 26.8K
15:32 32,638.67 32,638.67 32,634.16 32,634.16 114.1K
15:33 32,638.10 32,645.16 32,632.19 32,645.16 231.2K
15:34 32,643.18 32,643.18 32,642.90 32,642.90 134.7K
15:35 32,642.90 32,645.62 32,641.50 32,645.62 623.0K
15:36 32,645.34 32,647.31 32,645.34 32,647.31 23.9K
15:37 32,647.31 32,650.98 32,647.31 32,649.01 154.0K
15:38 32,650.98 32,650.98 32,649.01 32,650.98 87.1K
15:39 32,650.96 32,650.96 32,650.96 32,650.96 65.0K
15:40 32,650.96 32,650.96 32,650.96 32,650.96 71.2K
15:41 32,641.94 32,662.78 32,641.94 32,662.78 10,419.0K
15:42 32,664.75 32,664.75 32,641.11 32,641.11 1,505.8K
15:43 32,656.87 32,656.87 32,621.80 32,621.80 760.0K
15:44 32,634.51 32,638.46 32,634.51 32,634.76 405.0K
15:45 32,634.76 32,635.33 32,631.67 32,631.67 26.1K
15:46 32,631.67 32,633.64 32,631.67 32,631.67 26.8K
15:47 32,621.82 32,625.76 32,615.91 32,625.76 499.3K
15:48 32,625.76 32,625.76 32,623.79 32,625.76 187.5K
15:49 32,625.76 32,631.67 32,625.76 32,629.70 119.7K
15:50 32,631.67 32,651.38 32,631.67 32,646.59 2,686.3K
15:51 32,646.59 32,646.59 32,645.45 32,645.45 113.1K
15:52 32,649.39 32,651.97 32,649.39 32,651.11 727.3K
15:53 32,651.11 32,651.11 32,649.14 32,649.14 13.4K
15:54 32,649.14 32,649.14 32,646.87 32,646.87 128.3K
15:55 32,648.86 32,649.71 32,648.86 32,649.71 47.5K
15:56 32,649.71 32,651.68 32,649.71 32,651.68 402.6K
15:57 32,655.11 32,655.11 32,641.01 32,641.01 782.3K
15:58 32,641.01 32,641.01 32,639.04 32,641.01 171.0K
15:59 32,641.01 32,655.97 32,641.01 32,655.97 277.0K
16:00 32,655.97 32,655.97 32,655.97 32,655.97 110.8K
16:01 32,655.97 32,660.25 32,655.97 32,660.25 616.8K
16:02 32,657.11 32,658.25 32,657.11 32,658.25 171.0K
16:03 32,637.09 32,637.09 32,635.39 32,635.39 57.8K
16:04 32,633.42 32,635.39 32,631.45 32,635.39 234.9K
16:05 32,635.39 32,635.39 32,625.54 32,625.54 127.4K
16:06 32,623.57 32,629.48 32,623.57 32,629.48 55.2K
16:07 32,629.48 32,629.48 32,629.48 32,629.48 0.0K
16:08 32,629.48 32,651.85 32,629.48 32,651.85 201.7K
16:09 32,651.85 32,657.77 32,651.85 32,653.83 288.6K
16:10 32,653.83 32,659.74 32,651.86 32,651.86 382.2K
16:11 32,663.69 32,663.69 32,663.69 32,663.69 665.8K
16:12 32,669.60 32,669.60 32,650.40 32,650.40 403.0K
16:13 32,650.40 32,654.90 32,648.99 32,654.90 35.0K
16:14 32,659.20 32,663.14 32,653.29 32,653.29 366.6K
16:15 32,653.29 32,674.46 32,653.29 32,674.46 344.5K
16:16 32,674.46 32,674.46 32,664.34 32,664.34 148.0K
16:17 32,664.34 32,664.34 32,662.37 32,662.37 227.9K
16:18 32,673.36 32,683.21 32,673.36 32,683.21 840.2K
16:19 32,683.21 32,683.50 32,679.56 32,679.56 7.2K
16:20 32,686.07 32,686.07 32,680.16 32,681.88 73.2K
16:21 32,681.88 32,683.85 32,681.88 32,683.85 73.8K
16:22 32,687.44 32,687.44 32,679.79 32,679.79 286.4K
16:23 32,679.79 32,679.79 32,678.95 32,678.95 32.8K
16:24 32,678.95 32,678.95 32,678.95 32,678.95 138.7K
16:25 32,688.30 32,689.13 32,687.16 32,689.13 441.1K
16:26 32,689.13 32,700.97 32,689.13 32,700.97 389.3K
16:27 32,700.97 32,700.97 32,692.48 32,692.48 120.0K
16:28 32,688.54 32,700.36 32,688.54 32,700.36 107.4K
16:29 32,700.36 32,719.55 32,698.39 32,698.39 48.7K
16:30 32,694.45 32,725.46 32,694.45 32,721.52 357.2K
16:31 32,721.52 32,725.46 32,721.52 32,725.46 13.4K
16:32 32,725.46 32,725.46 32,696.42 32,696.42 47.9K
16:33 32,696.42 32,705.44 32,696.42 32,705.44 208.4K
16:34 32,705.44 32,705.44 32,705.44 32,705.44 73.9K
16:35 32,705.44 32,705.44 32,705.44 32,705.44 1,000.5K
16:36 32,702.33 32,706.27 32,702.33 32,706.27 95.5K
16:37 32,706.27 32,735.62 32,706.27 32,735.62 71.8K
16:38 32,735.62 32,737.59 32,735.62 32,737.59 223.3K
16:39 32,739.56 32,748.33 32,739.56 32,748.33 69.4K
16:40 32,748.33 32,748.33 32,746.36 32,748.33 47.0K
16:41 32,748.33 32,750.65 32,748.33 32,750.65 116.4K
16:42 32,752.62 32,755.45 32,750.65 32,755.45 260.0K
16:43 32,753.48 32,755.45 32,753.48 32,755.45 33.6K
16:44 32,755.45 32,755.45 32,754.59 32,754.59 49.4K
16:45 32,754.59 32,757.42 32,754.59 32,757.42 145.0K
16:46 32,757.42 32,767.28 32,757.42 32,767.28 921.1K
16:47 32,765.30 32,767.28 32,765.30 32,765.30 139.5K
16:48 32,765.30 32,765.30 32,731.24 32,731.24 305.5K
16:49 32,725.33 32,731.24 32,725.33 32,731.24 181.5K
16:50 32,731.24 32,746.30 32,731.24 32,746.30 686.5K
16:51 32,748.45 32,748.45 32,748.45 32,748.45 524.8K
16:52 32,748.45 32,748.45 32,742.54 32,746.48 68.6K
16:53 32,746.48 32,757.02 32,746.48 32,757.02 30.6K
16:54 32,757.02 32,757.02 32,753.08 32,753.08 74.0K
16:55 32,712.73 32,716.67 32,702.88 32,711.88 1,392.3K
16:56 32,711.88 32,711.88 32,711.88 32,711.88 40.3K
16:57 32,705.97 32,733.04 32,705.97 32,725.16 62.7K
16:58 32,725.16 32,725.16 32,718.11 32,718.11 8.9K
16:59 32,718.11 32,720.93 32,692.96 32,692.96 26.1K
17:00 32,692.96 32,708.55 32,692.96 32,708.55 443.0K
17:01 32,692.48 32,692.48 32,692.48 32,692.48 52.9K
17:02 32,686.56 32,690.51 32,686.56 32,690.51 201.6K
17:03 32,690.51 32,690.51 32,685.71 32,685.71 14.2K
17:04 32,695.56 32,717.86 32,695.56 32,717.86 686.6K
17:05 32,717.86 32,719.54 32,707.18 32,707.18 575.1K
17:06 32,717.03 32,717.03 32,707.18 32,707.18 997.5K
17:07 32,715.06 32,715.06 32,715.06 32,715.06 1,264.2K
17:08 32,715.06 32,715.06 32,707.18 32,712.33 169.6K
17:09 32,721.07 32,721.07 32,708.37 32,708.37 702.2K
17:10 32,712.31 32,716.25 32,712.31 32,716.25 1,297.8K
17:11 32,716.25 32,716.25 32,714.54 32,714.54 34.4K
17:12 32,710.59 32,714.54 32,708.62 32,708.62 147.9K
17:13 32,704.68 32,712.56 32,704.68 32,712.56 27.4K
17:14 32,713.42 32,713.42 32,709.99 32,709.99 464.2K
17:15 32,709.38 32,709.38 32,709.38 32,709.38 109.2K
17:16 32,708.52 32,719.87 32,708.52 32,719.87 485.3K
17:17 32,721.84 32,721.84 32,712.49 32,714.47 269.4K
17:18 32,718.41 32,718.41 32,712.49 32,712.49 114.4K
17:19 32,713.63 32,713.64 32,713.63 32,713.64 90.0K
17:20 32,711.67 32,714.25 32,711.67 32,714.25 21.0K
17:21 32,704.39 32,707.47 32,703.53 32,707.47 244.5K
17:22 32,707.47 32,713.38 32,703.53 32,711.41 551.2K
17:23 32,711.41 32,711.41 32,707.98 32,707.98 75.9K
17:24 32,707.98 32,710.55 32,707.98 32,710.55 56.5K
17:25 32,710.55 32,710.55 32,706.61 32,706.61 161.1K
17:26 32,706.61 32,706.90 32,704.93 32,706.90 28.1K
17:27 32,706.90 32,709.98 32,706.04 32,706.04 781.4K
17:28 32,706.04 32,713.92 32,706.04 32,713.92 202.5K
17:29 32,715.89 32,716.75 32,715.89 32,716.75 54.9K
17:30 32,716.75 32,720.69 32,716.75 32,720.69 168.2K
17:31 32,722.66 32,722.66 32,722.66 32,722.66 67.3K
17:32 32,722.66 32,723.51 32,721.36 32,721.36 118.1K
17:33 32,719.39 32,723.97 32,709.54 32,723.97 898.9K
17:34 32,723.97 32,723.97 32,720.03 32,720.03 70.1K
17:35 32,720.03 32,720.03 32,710.18 32,710.18 171.1K
17:36 32,710.18 32,710.18 32,710.18 32,710.18 0.0K
17:37 32,710.18 32,714.12 32,692.96 32,692.96 11.2K
17:38 32,692.96 32,698.88 32,692.96 32,698.02 63.7K
17:39 32,698.02 32,701.96 32,698.02 32,701.96 235.6K
17:40 32,701.96 32,708.15 32,701.96 32,708.15 29.9K
17:41 32,708.15 32,708.15 32,708.15 32,708.15 33.6K
17:42 32,710.12 32,710.12 32,699.13 32,699.13 80.4K
17:43 32,703.07 32,705.04 32,703.07 32,705.04 296.1K
17:44 32,705.04 32,705.04 32,702.22 32,702.22 196.7K
17:45 32,702.22 32,721.41 32,701.11 32,701.11 24.8K
17:46 32,701.11 32,716.07 32,701.11 32,716.07 514.1K
17:47 32,716.07 32,729.87 32,716.07 32,725.93 922.3K
17:48 32,729.87 32,733.27 32,729.33 32,729.33 462.0K
17:49 32,733.27 32,742.95 32,733.27 32,742.95 138.2K
17:50 32,742.95 32,742.95 32,739.01 32,742.38 134.9K
17:51 32,737.58 32,742.38 32,735.87 32,742.38 284.3K
17:52 32,742.38 32,742.38 32,742.38 32,742.38 115.6K
17:53 32,742.38 32,744.96 32,742.38 32,744.96 184.1K
17:54 32,735.66 32,743.26 32,735.66 32,742.40 2,647.9K
17:55 32,742.40 32,746.10 32,738.21 32,746.10 78.1K
17:56 32,746.10 32,750.04 32,746.10 32,750.04 552.4K
17:57 32,750.04 32,750.04 32,744.12 32,744.12 81.1K
17:58 32,748.06 32,748.06 32,742.15 32,748.06 2,977.3K
17:59 32,748.06 32,748.06 32,744.37 32,744.37 1,038.3K
18:00 32,744.37 32,746.34 32,744.37 32,746.34 828.6K
18:01 32,744.37 32,746.34 32,744.37 32,746.34 579.4K
18:02 32,742.40 32,746.91 32,742.40 32,746.91 2,412.3K
18:03 32,755.51 32,755.51 32,755.51 32,755.51 392.7K
18:04 32,755.51 32,771.37 32,755.23 32,771.37 859.6K
18:05 32,768.32 32,770.29 32,768.32 32,768.32 57.4K
18:06 32,768.32 32,770.30 32,768.32 32,770.30 372.7K
18:07 32,795.41 32,795.41 32,793.25 32,795.23 2,252.4K
18:08 32,793.25 32,804.25 32,793.25 32,800.31 973.5K
18:09 32,807.36 32,812.16 32,807.36 32,812.16 467.4K
18:10 32,789.30 32,804.27 32,787.33 32,804.27 616.6K
18:11 32,802.29 32,804.27 32,802.29 32,803.15 369.6K
18:12 32,803.15 32,803.15 32,781.74 32,781.74 192.0K
18:13 32,769.92 32,808.12 32,769.92 32,808.12 532.4K
18:14 32,802.75 32,802.75 32,790.92 32,798.80 466.7K
18:15 32,797.09 32,797.09 32,791.71 32,791.71 371.1K
18:16 32,789.56 32,789.56 32,780.74 32,781.46 1,471.8K
18:17 32,763.10 32,763.10 32,627.81 32,627.81 20,504.8K
18:18 32,640.75 32,644.85 32,640.75 32,644.85 1,407.7K
18:19 32,615.29 32,621.12 32,604.21 32,604.21 4,527.8K
18:20 32,598.30 32,616.99 32,598.30 32,616.99 2,337.5K
18:21 32,613.05 32,625.14 32,612.77 32,625.14 16,605.0K
18:22 32,621.20 32,621.20 32,606.47 32,614.35 1,663.9K
18:23 32,624.21 32,657.55 32,624.21 32,657.55 1,916.9K
18:24 32,636.70 32,642.61 32,632.76 32,642.61 1,445.4K
18:25 32,642.61 32,642.61 32,622.90 32,636.70 10,584.8K
18:26 32,657.01 32,657.01 32,631.93 32,631.93 11,055.9K
18:27 32,632.46 32,652.31 32,632.46 32,652.31 2,731.5K
18:28 32,650.34 32,650.34 32,647.76 32,650.34 693.6K
18:29 32,656.79 32,662.68 32,654.81 32,662.68 1,001.3K
18:30 32,660.71 32,664.83 32,660.71 32,664.83 666.9K
18:31 32,690.45 32,696.36 32,688.48 32,688.48 9,595.6K
18:32 32,694.39 32,700.77 32,694.39 32,700.77 271.9K
18:33 32,700.77 32,700.77 32,688.94 32,690.92 705.1K
18:34 32,677.12 32,677.12 32,661.05 32,663.20 1,785.2K
18:35 32,677.30 32,686.97 32,677.30 32,681.24 1,563.2K
18:36 32,690.56 32,690.56 32,687.88 32,687.88 1,603.7K
18:37 32,687.88 32,688.77 32,687.88 32,688.13 581.1K
18:38 32,688.13 32,688.13 32,688.13 32,688.13 139.0K
18:39 32,652.93 32,688.94 32,652.93 32,678.36 1,615.0K
18:40 32,678.36 32,678.36 32,678.36 32,678.36 0.0K
18:51 32,678.36 32,678.36 32,678.36 32,678.36 2,760.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし