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 32,591.65 32,591.65 32,585.74 32,585.74 604.8K
09:51 32,585.74 32,597.56 32,585.74 32,597.56 53.2K
09:52 32,599.54 32,603.48 32,599.54 32,601.51 173.0K
09:53 32,599.54 32,605.45 32,587.71 32,587.71 179.5K
09:54 32,595.59 32,595.59 32,595.59 32,595.59 219.5K
09:55 32,595.59 32,595.59 32,595.59 32,595.59 13.3K
09:56 32,595.59 32,595.59 32,595.59 32,595.59 113.1K
09:57 32,595.59 32,599.54 32,595.59 32,599.54 332.5K
09:58 32,603.48 32,615.30 32,603.48 32,615.30 79.9K
09:59 32,615.30 32,615.30 32,615.30 32,615.30 13.3K
10:00 32,615.30 32,615.30 32,563.86 32,563.86 540.8K
10:01 32,557.36 32,557.36 32,444.75 32,508.94 584.4K
10:02 32,513.15 32,515.12 32,513.15 32,515.12 261.4K
10:03 32,471.02 32,477.79 32,471.02 32,477.79 875.4K
10:04 32,477.51 32,508.00 32,467.66 32,508.00 144.3K
10:05 32,484.87 32,484.87 32,482.90 32,484.62 138.5K
10:06 32,477.85 32,481.18 32,474.13 32,474.13 439.7K
10:07 32,478.07 32,478.07 32,470.79 32,470.79 179.2K
10:08 32,465.64 32,465.64 32,460.87 32,460.87 4,523.9K
10:09 32,470.47 32,470.47 32,445.92 32,445.92 374.5K
10:10 32,445.92 32,445.92 32,433.50 32,444.20 679.0K
10:11 32,441.35 32,444.47 32,432.78 32,432.78 260.8K
10:12 32,418.28 32,418.84 32,412.93 32,413.78 60.6K
10:13 32,413.78 32,421.69 32,413.78 32,421.69 47.9K
10:14 32,412.09 32,412.09 32,398.52 32,404.68 847.2K
10:15 32,401.04 32,401.04 32,394.17 32,397.90 237.7K
10:16 32,419.89 32,434.64 32,403.34 32,403.34 1,046.0K
10:17 32,396.82 32,406.07 32,396.82 32,406.07 109.8K
10:18 32,398.19 32,399.05 32,394.24 32,394.24 282.1K
10:19 32,393.38 32,393.38 32,322.56 32,322.56 1,266.2K
10:20 32,322.56 32,322.56 32,282.68 32,290.94 948.3K
10:21 32,289.82 32,301.74 32,289.82 32,301.74 444.9K
10:22 32,281.72 32,290.75 32,281.72 32,290.58 389.3K
10:23 32,289.17 32,316.25 32,289.17 32,316.25 210.9K
10:24 32,333.47 32,339.48 32,333.47 32,339.48 558.7K
10:25 32,339.48 32,342.00 32,339.19 32,342.00 446.6K
10:26 32,333.91 32,333.91 32,288.21 32,318.39 1,133.7K
10:27 32,304.60 32,304.60 32,283.44 32,285.41 172.3K
10:28 32,291.32 32,326.58 32,291.32 32,319.53 51.8K
10:29 32,325.44 32,328.98 32,325.44 32,328.98 22.2K
10:30 32,329.23 32,329.23 32,321.35 32,327.26 241.3K
10:31 32,327.26 32,346.44 32,327.26 32,346.44 319.3K
10:32 32,343.61 32,352.63 32,342.78 32,342.78 216.7K
10:33 32,337.70 32,343.04 32,333.75 32,339.10 761.0K
10:34 32,337.38 32,343.86 32,319.35 32,319.35 3,088.5K
10:35 32,331.17 32,331.17 32,292.28 32,293.98 897.6K
10:36 32,314.00 32,314.00 32,306.96 32,306.96 223.4K
10:37 32,314.85 32,314.85 32,305.28 32,305.28 454.9K
10:38 32,305.83 32,305.83 32,303.86 32,305.83 118.3K
10:39 32,304.71 32,306.68 32,304.43 32,304.43 341.5K
10:40 32,306.40 32,306.40 32,302.28 32,302.28 873.4K
10:41 32,302.28 32,302.28 32,302.28 32,302.28 225.4K
10:42 32,304.25 32,321.23 32,304.25 32,319.26 383.9K
10:43 32,321.56 32,330.59 32,321.56 32,330.59 254.2K
10:44 32,330.03 32,332.00 32,330.03 32,330.03 277.6K
10:45 32,330.03 32,330.03 32,329.75 32,329.75 142.9K
10:46 32,329.75 32,333.69 32,329.75 32,333.69 530.5K
10:47 32,329.75 32,331.72 32,320.30 32,322.27 705.4K
10:48 32,324.24 32,327.99 32,320.30 32,327.99 140.8K
10:49 32,329.96 32,333.38 32,312.23 32,333.38 4,564.5K
10:50 32,331.41 32,331.41 32,325.50 32,325.50 5,580.7K
10:51 32,298.61 32,305.66 32,298.61 32,305.66 1,342.7K
10:52 32,305.66 32,330.93 32,305.66 32,323.88 45.1K
10:53 32,323.37 32,323.37 32,306.16 32,319.95 654.1K
10:54 32,319.95 32,321.93 32,317.13 32,317.13 700.0K
10:55 32,319.10 32,319.10 32,293.17 32,293.17 147.6K
10:56 32,303.02 32,313.25 32,296.03 32,313.25 1,204.4K
10:57 32,317.19 32,319.16 32,313.25 32,313.25 40.6K
10:58 32,315.22 32,319.16 32,312.39 32,312.39 191.4K
10:59 32,313.25 32,333.92 32,313.25 32,324.06 195.8K
11:00 32,335.71 32,339.66 32,327.83 32,339.66 548.2K
11:01 32,339.66 32,339.66 32,319.35 32,321.32 539.3K
11:02 32,323.29 32,323.29 32,313.69 32,313.69 70.5K
11:03 32,309.04 32,311.01 32,299.19 32,299.19 514.3K
11:04 32,312.98 32,312.98 32,309.04 32,309.04 791.2K
11:05 32,305.10 32,305.10 32,293.55 32,293.55 214.7K
11:06 32,295.52 32,295.52 32,293.55 32,293.55 132.5K
11:07 32,295.52 32,295.52 32,289.61 32,289.61 430.6K
11:08 32,289.61 32,289.61 32,289.61 32,289.61 225.2K
11:09 32,289.61 32,289.61 32,283.98 32,283.98 241.3K
11:10 32,283.98 32,283.98 32,283.98 32,283.98 154.6K
11:11 32,282.01 32,287.44 32,282.01 32,285.47 188.0K
11:12 32,285.47 32,285.47 32,277.59 32,277.59 1,032.1K
11:13 32,277.59 32,277.59 32,271.68 32,271.68 734.0K
11:14 32,273.65 32,283.81 32,273.65 32,283.81 152.9K
11:15 32,285.78 32,287.75 32,283.81 32,283.81 166.1K
11:16 32,290.33 32,296.24 32,274.25 32,274.25 989.2K
11:17 32,298.21 32,300.18 32,264.82 32,264.82 989.6K
11:18 32,250.72 32,253.76 32,250.72 32,252.93 258.2K
11:19 32,254.90 32,261.67 32,254.90 32,259.70 270.4K
11:20 32,261.67 32,273.49 32,261.67 32,273.49 188.8K
11:21 32,270.63 32,281.84 32,270.63 32,281.84 8,899.8K
11:22 32,288.61 32,310.60 32,288.61 32,308.63 85.4K
11:23 32,308.63 32,330.33 32,304.69 32,330.33 1,118.1K
11:24 32,330.33 32,341.67 32,330.33 32,335.76 74.0K
11:25 32,335.76 32,344.79 32,335.76 32,344.79 246.7K
11:26 32,344.79 32,346.76 32,344.79 32,346.76 6.6K
11:27 32,346.76 32,346.76 32,327.76 32,327.76 454.7K
11:28 32,327.76 32,331.70 32,327.76 32,331.70 73.0K
11:29 32,327.76 32,327.76 32,320.71 32,324.65 299.4K
11:30 32,324.65 32,324.65 32,294.31 32,302.19 467.8K
11:31 32,310.07 32,322.21 32,310.07 32,320.24 885.9K
11:32 32,297.11 32,297.11 32,282.71 32,282.71 127.9K
11:33 32,282.15 32,288.06 32,282.15 32,284.39 105.1K
11:34 32,284.39 32,288.33 32,284.39 32,288.33 6.6K
11:35 32,288.33 32,288.33 32,284.39 32,286.91 180.8K
11:36 32,285.19 32,285.19 32,284.91 32,284.91 9.1K
11:37 32,296.19 32,296.19 32,292.75 32,292.75 43.1K
11:38 32,301.34 32,331.21 32,301.34 32,331.21 433.9K
11:39 32,329.24 32,329.24 32,328.96 32,328.96 325.2K
11:40 32,328.96 32,338.64 32,328.96 32,338.64 90.0K
11:41 32,337.56 32,342.73 32,337.56 32,342.73 82.0K
11:42 32,342.73 32,349.39 32,342.73 32,349.39 250.8K
11:43 32,349.39 32,371.61 32,349.39 32,371.61 782.6K
11:44 32,360.68 32,380.38 32,360.68 32,380.38 1,515.0K
11:45 32,376.44 32,384.32 32,376.44 32,384.32 164.1K
11:46 32,384.32 32,385.46 32,376.44 32,385.46 318.4K
11:47 32,385.46 32,398.88 32,385.46 32,398.88 1,081.2K
11:48 32,405.09 32,414.11 32,405.09 32,414.11 160.3K
11:49 32,390.99 32,391.27 32,386.45 32,391.26 1,293.4K
11:50 32,391.26 32,392.96 32,391.26 32,392.96 106.9K
11:51 32,391.24 32,405.35 32,391.24 32,405.35 15.2K
11:52 32,403.37 32,420.40 32,403.37 32,418.43 224.4K
11:53 32,418.43 32,420.40 32,418.43 32,420.40 346.6K
11:54 32,420.40 32,420.40 32,418.43 32,420.40 26.7K
11:55 32,418.43 32,420.40 32,418.43 32,420.40 1,273.0K
11:56 32,420.40 32,420.40 32,420.40 32,420.40 20.2K
11:57 32,420.40 32,424.35 32,420.40 32,422.38 273.3K
11:58 32,429.43 32,429.43 32,425.99 32,425.99 20.0K
11:59 32,428.57 32,430.54 32,428.57 32,428.57 544.4K
12:00 32,428.57 32,428.57 32,424.05 32,424.05 329.0K
12:01 32,429.96 32,429.96 32,423.09 32,423.09 4,642.0K
12:02 32,423.09 32,425.06 32,423.09 32,425.06 1,747.5K
12:03 32,415.61 32,422.67 32,415.61 32,422.67 145.0K
12:04 32,422.67 32,424.93 32,422.67 32,424.93 66.9K
12:05 32,420.35 32,420.35 32,420.35 32,420.35 66.4K
12:06 32,418.38 32,426.62 32,418.38 32,426.62 852.6K
12:07 32,426.62 32,426.62 32,422.68 32,422.68 40.9K
12:08 32,424.65 32,432.13 32,422.68 32,432.13 281.4K
12:09 32,432.13 32,436.07 32,432.13 32,432.13 80.0K
12:10 32,432.13 32,438.04 32,432.13 32,438.04 290.4K
12:11 32,436.07 32,436.07 32,430.99 32,431.55 67.8K
12:12 32,429.58 32,429.58 32,429.58 32,429.58 367.0K
12:13 32,429.58 32,433.52 32,429.58 32,432.66 9.0K
12:14 32,427.51 32,440.79 32,427.51 32,440.79 29.5K
12:15 32,436.28 32,436.28 32,436.28 32,436.28 767.7K
12:16 32,436.28 32,438.25 32,436.28 32,438.25 13.3K
12:17 32,438.25 32,441.91 32,420.76 32,420.76 26.4K
12:18 32,414.84 32,430.93 32,414.84 32,430.93 1,055.2K
12:19 32,430.93 32,434.87 32,428.96 32,428.96 201.9K
12:20 32,448.14 32,448.14 32,428.42 32,428.42 300.5K
12:21 32,428.42 32,428.42 32,428.42 32,428.42 0.0K
12:22 32,430.39 32,430.39 32,420.54 32,420.54 359.9K
12:23 32,420.54 32,424.48 32,420.54 32,424.48 6.7K
12:24 32,426.45 32,431.61 32,421.75 32,427.18 95.9K
12:25 32,433.09 32,433.09 32,428.80 32,428.80 7.4K
12:26 32,428.80 32,428.80 32,427.11 32,427.11 81.0K
12:27 32,427.11 32,427.11 32,412.96 32,412.96 60.7K
12:28 32,418.12 32,418.12 32,418.12 32,418.12 43.8K
12:29 32,418.12 32,420.09 32,418.12 32,420.09 25.4K
12:30 32,418.12 32,418.12 32,418.12 32,418.12 66.6K
12:31 32,420.09 32,420.09 32,416.94 32,416.94 55.1K
12:32 32,416.94 32,416.94 32,409.06 32,409.06 712.3K
12:33 32,386.47 32,386.47 32,380.56 32,380.56 40.5K
12:34 32,380.56 32,385.07 32,380.56 32,381.13 30.3K
12:35 32,381.13 32,381.13 32,367.02 32,367.02 133.0K
12:36 32,378.85 32,382.79 32,378.85 32,380.82 148.0K
12:37 32,379.13 32,379.13 32,379.13 32,379.13 51.6K
12:38 32,379.13 32,379.13 32,372.08 32,372.08 127.4K
12:39 32,372.08 32,391.82 32,370.66 32,391.53 23.5K
12:40 32,391.53 32,391.53 32,377.74 32,377.74 59.9K
12:41 32,378.60 32,378.60 32,372.33 32,378.25 228.8K
12:42 32,378.25 32,379.38 32,378.25 32,379.38 12.6K
12:43 32,379.38 32,379.38 32,372.33 32,372.33 55.1K
12:44 32,368.39 32,376.27 32,368.39 32,376.27 80.7K
12:45 32,376.27 32,376.27 32,357.39 32,360.20 561.6K
12:46 32,332.61 32,352.32 32,332.61 32,346.40 1,474.9K
12:47 32,350.70 32,375.83 32,350.70 32,375.83 62.8K
12:48 32,369.92 32,377.80 32,369.92 32,369.92 159.6K
12:49 32,367.95 32,382.05 32,367.95 32,382.05 17.7K
12:50 32,382.05 32,389.93 32,382.05 32,389.17 107.1K
12:51 32,393.11 32,393.11 32,384.04 32,384.04 108.2K
12:52 32,384.04 32,384.04 32,378.13 32,378.13 403.0K
12:53 32,378.13 32,382.07 32,378.13 32,382.07 106.3K
12:54 32,384.04 32,384.04 32,384.04 32,384.04 39.9K
12:55 32,384.04 32,389.95 32,384.04 32,389.95 42.2K
12:56 32,389.95 32,398.98 32,389.95 32,398.98 111.5K
12:57 32,387.69 32,388.83 32,386.86 32,388.83 255.9K
12:58 32,388.83 32,388.83 32,382.92 32,382.92 33.2K
12:59 32,382.92 32,388.83 32,382.92 32,388.83 26.6K
13:00 32,388.83 32,398.68 32,388.83 32,394.17 758.2K
13:01 32,394.17 32,394.17 32,392.20 32,392.20 20.4K
13:02 32,393.90 32,393.90 32,387.99 32,387.99 26.0K
13:03 32,387.99 32,387.99 32,387.13 32,387.13 1.6K
13:04 32,393.04 32,398.96 32,393.04 32,398.96 316.7K
13:05 32,398.96 32,399.81 32,398.96 32,399.81 35.5K
13:06 32,399.81 32,399.81 32,399.81 32,399.81 13.3K
13:07 32,397.55 32,403.24 32,397.55 32,403.24 817.8K
13:08 32,394.27 32,403.29 32,394.27 32,403.29 277.8K
13:09 32,397.38 32,405.01 32,397.38 32,399.10 69.6K
13:10 32,399.10 32,405.01 32,399.10 32,401.07 73.2K
13:11 32,394.02 32,394.02 32,388.10 32,388.10 62.5K
13:12 32,395.99 32,395.99 32,395.99 32,395.99 46.6K
13:13 32,393.08 32,393.08 32,393.08 32,393.08 18.5K
13:14 32,383.23 32,383.23 32,377.88 32,380.14 134.0K
13:15 32,380.14 32,380.42 32,378.45 32,378.45 13.5K
13:16 32,378.17 32,378.17 32,376.19 32,376.19 108.1K
13:17 32,384.08 32,384.08 32,378.17 32,378.17 180.2K
13:18 32,380.14 32,380.14 32,379.85 32,379.85 82.4K
13:19 32,379.85 32,391.68 32,379.85 32,391.68 28.4K
13:20 32,391.68 32,391.68 32,379.85 32,389.71 478.7K
13:21 32,381.82 32,381.82 32,379.85 32,379.85 113.0K
13:22 32,379.85 32,389.71 32,379.85 32,389.71 46.6K
13:23 32,383.79 32,387.74 32,381.82 32,387.74 43.7K
13:24 32,394.79 32,401.84 32,394.79 32,397.90 112.8K
13:25 32,398.75 32,403.26 32,398.75 32,403.26 144.2K
13:26 32,403.26 32,408.89 32,402.97 32,407.77 106.1K
13:27 32,413.69 32,420.56 32,413.69 32,420.56 94.7K
13:28 32,410.70 32,410.70 32,402.82 32,404.79 877.9K
13:29 32,402.64 32,404.61 32,402.64 32,402.64 231.5K
13:30 32,400.92 32,403.71 32,400.92 32,403.71 28.6K
13:31 32,409.63 32,409.63 32,397.80 32,397.80 412.2K
13:32 32,405.69 32,420.93 32,405.69 32,419.53 76.2K
13:33 32,421.50 32,421.50 32,421.50 32,421.50 33.2K
13:34 32,421.50 32,423.47 32,421.50 32,423.47 332.4K
13:35 32,433.32 32,437.26 32,433.32 32,433.32 206.2K
13:36 32,433.32 32,439.23 32,433.32 32,439.23 39.9K
13:37 32,439.23 32,439.23 32,428.17 32,428.17 8.2K
13:38 32,428.17 32,428.17 32,424.23 32,424.23 6.7K
13:39 32,414.37 32,422.61 32,412.76 32,412.76 214.2K
13:40 32,412.76 32,414.28 32,407.86 32,414.28 130.1K
13:41 32,414.28 32,414.28 32,413.42 32,413.42 8.5K
13:42 32,413.42 32,413.42 32,411.45 32,411.45 86.4K
13:43 32,415.39 32,415.39 32,415.39 32,415.39 6.6K
13:44 32,423.27 32,423.27 32,419.33 32,419.33 39.9K
13:45 32,419.33 32,419.33 32,419.33 32,419.33 0.0K
13:46 32,419.33 32,427.21 32,419.33 32,427.21 93.2K
13:47 32,427.21 32,433.12 32,425.24 32,433.12 46.6K
13:48 32,433.12 32,433.12 32,428.62 32,428.62 53.5K
13:49 32,428.62 32,428.62 32,424.67 32,424.67 43.4K
13:50 32,426.64 32,427.21 32,426.08 32,427.21 14.0K
13:51 32,421.30 32,421.30 32,416.22 32,416.22 203.7K
13:52 32,401.55 32,403.81 32,401.55 32,403.81 318.1K
13:53 32,409.72 32,409.72 32,409.72 32,409.72 40.8K
13:54 32,409.72 32,409.72 32,409.72 32,409.72 0.0K
13:55 32,393.58 32,393.58 32,393.58 32,393.58 412.1K
13:56 32,393.58 32,393.58 32,393.58 32,393.58 0.0K
13:57 32,393.58 32,393.58 32,387.13 32,387.13 40.4K
13:58 32,381.22 32,381.22 32,381.22 32,381.22 30.2K
13:59 32,385.16 32,385.16 32,379.25 32,379.25 99.8K
14:00 32,379.25 32,381.82 32,379.25 32,381.82 25.6K
14:01 32,381.82 32,383.79 32,381.82 32,383.79 99.8K
14:02 32,383.79 32,385.76 32,383.79 32,385.76 26.6K
14:03 32,385.76 32,387.18 32,385.76 32,387.18 55.7K
14:04 32,387.18 32,387.18 32,387.18 32,387.18 0.0K
14:05 32,385.21 32,385.21 32,381.27 32,383.24 904.4K
14:06 32,400.45 32,402.42 32,400.45 32,402.42 57.8K
14:07 32,402.42 32,402.42 32,392.57 32,400.45 53.4K
14:08 32,400.45 32,400.45 32,400.45 32,400.45 0.0K
14:09 32,400.45 32,400.45 32,393.69 32,393.69 33.7K
14:10 32,393.69 32,403.01 32,393.69 32,403.01 64.2K
14:11 32,403.01 32,403.01 32,395.13 32,395.13 19.9K
14:12 32,395.13 32,397.86 32,395.13 32,396.78 244.2K
14:13 32,386.93 32,408.99 32,386.93 32,408.99 161.2K
14:14 32,408.99 32,408.99 32,403.07 32,403.07 46.5K
14:15 32,384.35 32,390.26 32,384.35 32,390.26 733.2K
14:16 32,390.26 32,390.26 32,390.26 32,390.26 66.5K
14:17 32,391.68 32,420.96 32,391.68 32,420.96 1,415.6K
14:18 32,417.30 32,421.24 32,417.30 32,421.24 135.7K
14:19 32,421.24 32,447.06 32,421.24 32,447.06 47.2K
14:20 32,447.06 32,447.06 32,443.12 32,443.12 159.9K
14:21 32,447.06 32,447.06 32,447.06 32,447.06 40.0K
14:22 32,447.06 32,447.34 32,435.23 32,447.34 1,323.7K
14:23 32,447.34 32,448.76 32,446.79 32,446.79 36.8K
14:24 32,447.07 32,447.07 32,437.22 32,437.22 80.9K
14:25 32,436.94 32,440.88 32,436.94 32,440.88 46.9K
14:26 32,440.88 32,462.71 32,440.88 32,462.71 30.9K
14:27 32,457.56 32,457.56 32,453.62 32,455.59 67.4K
14:28 32,455.59 32,455.59 32,455.59 32,455.59 0.0K
14:29 32,447.70 32,447.70 32,433.60 32,433.60 24.2K
14:30 32,437.36 32,441.30 32,437.36 32,441.30 147.1K
14:31 32,441.30 32,441.30 32,427.51 32,435.39 359.4K
14:32 32,435.39 32,441.40 32,435.39 32,441.40 21.5K
14:33 32,445.34 32,445.34 32,444.48 32,444.48 83.8K
14:34 32,488.46 32,495.52 32,487.64 32,495.52 5,414.4K
14:35 32,489.61 32,513.24 32,489.61 32,513.24 2,870.0K
14:36 32,507.33 32,524.50 32,507.33 32,522.53 626.2K
14:37 32,522.53 32,530.42 32,522.53 32,530.42 1,389.2K
14:38 32,528.45 32,543.66 32,528.45 32,543.66 1,833.8K
14:39 32,543.66 32,562.54 32,543.66 32,560.57 2,117.7K
14:40 32,572.94 32,576.83 32,566.13 32,576.83 1,870.9K
14:41 32,578.80 32,578.80 32,576.83 32,576.83 538.7K
14:42 32,576.83 32,588.66 32,576.83 32,580.77 1,587.2K
14:43 32,580.77 32,586.69 32,580.77 32,584.72 46.9K
14:44 32,584.72 32,584.72 32,580.77 32,580.77 568.9K
14:45 32,580.77 32,580.77 32,561.07 32,570.64 1,660.5K
14:46 32,568.67 32,570.64 32,568.67 32,569.78 442.8K
14:47 32,574.07 32,574.07 32,562.25 32,570.13 257.2K
14:48 32,570.13 32,570.13 32,557.17 32,557.17 208.1K
14:49 32,563.08 32,583.93 32,563.08 32,583.93 343.7K
14:50 32,583.93 32,583.93 32,583.93 32,583.93 0.0K
14:51 32,583.93 32,583.93 32,563.08 32,570.13 250.5K
14:52 32,570.13 32,570.13 32,560.28 32,560.28 334.1K
14:53 32,560.28 32,560.28 32,560.28 32,560.28 0.0K
14:54 32,561.13 32,561.13 32,548.22 32,548.22 107.2K
14:55 32,548.22 32,558.07 32,548.22 32,558.07 113.7K
14:56 32,558.07 32,565.96 32,552.22 32,552.22 504.4K
14:57 32,545.16 32,545.16 32,525.17 32,525.17 692.6K
14:58 32,525.17 32,531.09 32,525.17 32,531.09 240.6K
14:59 32,531.09 32,531.09 32,527.14 32,527.14 117.1K
15:00 32,527.14 32,555.16 32,527.14 32,555.16 336.9K
15:01 32,543.32 32,543.32 32,543.32 32,543.32 55.0K
15:02 32,547.27 32,547.27 32,541.35 32,541.35 902.0K
15:03 32,531.50 32,537.41 32,531.50 32,537.41 66.8K
15:04 32,537.41 32,544.46 32,535.88 32,544.46 143.9K
15:05 32,538.55 32,538.55 32,530.67 32,530.67 133.5K
15:06 32,530.67 32,530.67 32,530.67 32,530.67 120.1K
15:07 32,530.67 32,530.67 32,530.67 32,530.67 0.0K
15:08 32,530.67 32,530.67 32,530.67 32,530.67 19.3K
15:09 32,530.67 32,555.46 32,530.67 32,555.46 7.6K
15:10 32,554.09 32,575.77 32,554.09 32,575.77 255.6K
15:11 32,575.77 32,580.28 32,575.77 32,580.28 389.9K
15:12 32,580.28 32,582.25 32,578.31 32,578.31 904.2K
15:13 32,578.31 32,588.16 32,578.31 32,588.16 140.6K
15:14 32,594.61 32,594.61 32,594.61 32,594.61 398.0K
15:15 32,597.15 32,597.15 32,590.09 32,590.09 183.1K
15:16 32,591.81 32,592.67 32,591.81 32,592.67 30.7K
15:17 32,586.76 32,586.76 32,584.22 32,584.22 47.9K
15:18 32,584.22 32,592.10 32,584.22 32,592.10 155.0K
15:19 32,594.07 32,594.07 32,588.92 32,588.92 174.5K
15:20 32,588.92 32,588.92 32,588.92 32,588.92 402.0K
15:21 32,584.98 32,588.92 32,584.98 32,585.01 209.5K
15:22 32,585.01 32,590.92 32,585.01 32,590.92 54.5K
15:23 32,590.92 32,590.92 32,590.92 32,590.92 6.7K
15:24 32,590.92 32,590.92 32,586.98 32,586.98 13.4K
15:25 32,586.98 32,597.35 32,586.98 32,597.35 160.6K
15:26 32,593.41 32,595.38 32,593.41 32,595.38 33.8K
15:27 32,593.41 32,593.41 32,593.41 32,593.41 13.4K
15:28 32,593.41 32,593.41 32,591.44 32,591.44 40.2K
15:29 32,591.44 32,591.44 32,583.53 32,583.53 8.5K
15:30 32,571.70 32,571.70 32,569.73 32,569.73 218.8K
15:31 32,570.58 32,586.35 32,570.58 32,586.35 145.3K
15:32 32,584.38 32,584.38 32,584.38 32,584.38 113.8K
15:33 32,584.38 32,592.26 32,582.41 32,582.41 1,305.9K
15:34 32,570.58 32,574.52 32,570.58 32,574.52 214.1K
15:35 32,574.52 32,574.52 32,560.63 32,560.63 53.5K
15:36 32,560.63 32,586.25 32,560.63 32,586.25 1,224.9K
15:37 32,586.25 32,592.16 32,586.25 32,592.16 452.5K
15:38 32,592.16 32,609.59 32,592.16 32,609.59 258.5K
15:39 32,609.59 32,612.77 32,607.62 32,612.77 14.5K
15:40 32,612.77 32,614.74 32,606.86 32,606.86 3,494.6K
15:41 32,606.86 32,606.86 32,606.86 32,606.86 0.0K
15:42 32,600.95 32,606.86 32,600.95 32,606.86 431.2K
15:43 32,606.86 32,620.96 32,606.86 32,620.96 101.9K
15:44 32,620.96 32,620.96 32,617.02 32,617.02 67.0K
15:45 32,617.02 32,617.02 32,608.92 32,608.92 17.2K
15:46 32,615.98 32,615.98 32,602.18 32,602.18 1,480.9K
15:47 32,583.31 32,583.31 32,583.31 32,583.31 649.4K
15:48 32,583.31 32,583.31 32,581.34 32,581.34 294.9K
15:49 32,581.34 32,581.34 32,581.34 32,581.34 6.7K
15:50 32,581.34 32,581.34 32,577.04 32,577.04 623.1K
15:51 32,577.04 32,577.04 32,573.10 32,573.10 14.1K
15:52 32,582.95 32,588.26 32,582.35 32,588.26 129.9K
15:53 32,588.26 32,594.17 32,588.26 32,594.17 120.5K
15:54 32,590.23 32,590.23 32,570.52 32,570.52 902.5K
15:55 32,570.52 32,570.52 32,570.52 32,570.52 13.4K
15:56 32,574.47 32,586.29 32,574.47 32,586.29 187.3K
15:57 32,590.23 32,609.11 32,590.23 32,609.11 302.2K
15:58 32,609.11 32,609.11 32,602.34 32,608.25 493.0K
15:59 32,621.16 32,621.72 32,621.16 32,621.72 930.5K
16:00 32,621.72 32,635.54 32,621.72 32,635.54 544.4K
16:01 32,630.13 32,632.10 32,630.13 32,632.10 489.3K
16:02 32,632.10 32,632.10 32,632.10 32,632.10 26.8K
16:03 32,632.10 32,632.10 32,632.10 32,632.10 84.8K
16:04 32,630.42 32,632.39 32,626.48 32,632.39 163.7K
16:05 32,632.39 32,637.47 32,632.39 32,637.47 256.2K
16:06 32,637.47 32,637.47 32,627.11 32,627.11 637.1K
16:07 32,627.11 32,627.11 32,618.52 32,618.52 213.5K
16:08 32,611.47 32,611.47 32,603.30 32,603.30 73.8K
16:09 32,603.30 32,609.22 32,603.30 32,609.22 209.6K
16:10 32,609.22 32,609.22 32,580.18 32,580.18 16.4K
16:11 32,580.18 32,580.18 32,579.32 32,579.32 7.5K
16:12 32,579.32 32,608.49 32,579.32 32,608.49 156.9K
16:13 32,608.49 32,608.49 32,608.49 32,608.49 8.5K
16:14 32,608.49 32,608.49 32,608.49 32,608.49 0.8K
16:15 32,608.49 32,610.46 32,608.49 32,610.46 6.7K
16:16 32,589.30 32,589.30 32,568.14 32,568.14 300.2K
16:17 32,572.08 32,572.08 32,570.11 32,572.08 33.4K
16:18 32,572.08 32,572.08 32,570.11 32,570.11 6.7K
16:19 32,572.08 32,572.08 32,565.21 32,565.21 56.6K
16:20 32,565.21 32,565.21 32,563.24 32,563.24 6.7K
16:21 32,567.54 32,567.54 32,552.10 32,552.10 37.7K
16:22 32,554.07 32,554.07 32,554.07 32,554.07 63.7K
16:23 32,552.10 32,561.13 32,552.10 32,561.13 81.1K
16:24 32,572.96 32,572.96 32,572.96 32,572.96 38.6K
16:25 32,570.99 32,572.96 32,570.99 32,572.96 60.2K
16:26 32,572.96 32,572.96 32,572.96 32,572.96 6.7K
16:27 32,572.96 32,573.53 32,572.96 32,573.53 13.6K
16:28 32,573.53 32,573.53 32,552.37 32,567.78 4,192.3K
16:29 32,571.01 32,571.01 32,565.10 32,567.07 443.9K
16:30 32,567.07 32,567.07 32,557.39 32,557.39 17.0K
16:31 32,557.39 32,577.98 32,556.82 32,577.98 30.2K
16:32 32,577.98 32,587.83 32,577.98 32,587.83 475.2K
16:33 32,587.83 32,588.68 32,587.83 32,588.68 19.9K
16:34 32,588.68 32,610.19 32,588.68 32,610.19 274.5K
16:35 32,608.22 32,608.22 32,607.15 32,607.15 115.4K
16:36 32,598.41 32,598.98 32,579.62 32,587.50 119.4K
16:37 32,587.50 32,587.50 32,583.56 32,585.53 1,386.2K
16:38 32,592.52 32,592.52 32,588.58 32,588.58 37.0K
16:39 32,588.58 32,588.58 32,584.28 32,584.28 4.5K
16:40 32,584.28 32,584.28 32,584.28 32,584.28 6.7K
16:41 32,582.31 32,582.31 32,568.34 32,568.34 1,289.4K
16:42 32,570.31 32,570.31 32,568.34 32,568.34 129.8K
16:43 32,568.34 32,568.34 32,568.34 32,568.34 0.0K
16:44 32,568.34 32,574.25 32,568.34 32,574.25 100.3K
16:45 32,574.25 32,574.25 32,574.25 32,574.25 100.4K
16:46 32,578.19 32,578.19 32,557.03 32,561.58 379.9K
16:47 32,561.58 32,561.58 32,553.70 32,553.70 134.3K
16:48 32,565.52 32,567.49 32,565.52 32,566.38 282.3K
16:49 32,570.32 32,570.32 32,570.32 32,570.32 271.7K
16:50 32,570.32 32,590.62 32,570.32 32,590.62 466.6K
16:51 32,582.74 32,584.71 32,582.74 32,584.71 33.5K
16:52 32,584.71 32,588.65 32,584.71 32,588.65 80.4K
16:53 32,588.65 32,609.81 32,588.65 32,609.81 1.8K
16:54 32,609.81 32,609.81 32,609.81 32,609.81 0.0K
16:55 32,609.81 32,611.78 32,609.81 32,611.78 67.0K
16:56 32,611.78 32,611.78 32,600.00 32,600.28 30.6K
16:57 32,600.28 32,600.28 32,600.00 32,600.00 18.1K
16:58 32,600.00 32,600.00 32,594.08 32,600.00 40.2K
16:59 32,592.40 32,592.40 32,589.82 32,589.82 58.6K
17:00 32,593.76 32,593.76 32,593.76 32,593.76 13.4K
17:01 32,593.76 32,595.73 32,593.76 32,595.73 67.0K
17:02 32,595.73 32,597.70 32,595.73 32,597.70 12.0K
17:03 32,595.73 32,595.73 32,583.91 32,585.88 180.6K
17:04 32,578.00 32,579.97 32,578.00 32,578.00 216.6K
17:05 32,578.00 32,592.10 32,576.03 32,592.10 57.4K
17:06 32,587.91 32,587.91 32,587.91 32,587.91 408.9K
17:07 32,585.94 32,625.07 32,585.94 32,625.07 33,213.1K
17:08 32,603.39 32,603.39 32,570.75 32,570.75 12,466.9K
17:09 32,580.60 32,580.60 32,525.42 32,525.42 9,385.5K
17:10 32,529.85 32,539.71 32,529.85 32,539.71 2,031.4K
17:11 32,537.74 32,551.82 32,537.74 32,551.82 689.1K
17:12 32,545.90 32,552.88 32,543.03 32,552.88 1,314.2K
17:13 32,584.07 32,584.07 32,578.16 32,584.07 5,383.5K
17:14 32,582.10 32,582.10 32,582.10 32,582.10 673.2K
17:15 32,564.36 32,574.22 32,564.36 32,574.22 2,068.3K
17:16 32,568.30 32,568.30 32,560.42 32,560.42 273.5K
17:17 32,546.34 32,569.46 32,546.34 32,569.46 900.4K
17:18 32,569.46 32,581.30 32,569.46 32,581.30 125.1K
17:19 32,581.30 32,583.27 32,581.30 32,583.27 339.9K
17:20 32,589.18 32,590.26 32,588.28 32,590.26 380.8K
17:21 32,594.55 32,595.62 32,594.55 32,595.62 717.2K
17:22 32,595.62 32,602.68 32,593.65 32,602.68 937.3K
17:23 32,610.81 32,611.88 32,610.81 32,611.88 626.7K
17:24 32,611.88 32,614.03 32,611.88 32,614.03 317.1K
17:25 32,612.67 32,612.67 32,610.09 32,610.09 63.2K
17:26 32,610.09 32,614.03 32,610.09 32,614.03 214.2K
17:27 32,619.44 32,619.44 32,613.53 32,613.53 172.6K
17:28 32,615.50 32,615.50 32,609.49 32,613.78 382.1K
17:29 32,611.81 32,611.81 32,609.84 32,609.84 60.0K
17:30 32,608.12 32,612.35 32,608.12 32,612.35 662.7K
17:31 32,612.35 32,612.35 32,612.35 32,612.35 66.7K
17:32 32,594.61 32,601.07 32,594.61 32,601.07 1,963.4K
17:33 32,601.07 32,601.93 32,597.99 32,597.99 87.0K
17:34 32,556.72 32,560.66 32,554.75 32,554.75 567.6K
17:35 32,554.75 32,558.69 32,554.75 32,555.35 322.8K
17:36 32,555.35 32,555.35 32,541.56 32,542.98 4,193.9K
17:37 32,542.98 32,544.95 32,541.00 32,542.98 2,376.3K
17:38 32,542.98 32,550.86 32,542.98 32,550.86 618.7K
17:39 32,550.57 32,550.57 32,521.01 32,521.01 5,206.3K
17:40 32,522.99 32,522.99 32,522.99 32,522.99 612.6K
17:41 32,522.99 32,522.99 32,518.68 32,518.68 249.5K
17:42 32,518.68 32,520.65 32,518.68 32,520.65 199.3K
17:43 32,520.65 32,520.65 32,506.85 32,506.85 224.7K
17:44 32,506.85 32,510.79 32,504.88 32,504.88 2,271.4K
17:45 32,508.82 32,508.82 32,502.91 32,504.88 597.7K
17:46 32,504.88 32,504.88 32,502.91 32,502.91 810.1K
17:47 32,502.91 32,504.88 32,502.91 32,504.88 192.8K
17:48 32,504.88 32,504.88 32,504.88 32,504.88 79.7K
17:49 32,504.88 32,504.88 32,504.88 32,504.88 245.7K
17:50 32,504.88 32,504.88 32,504.88 32,504.88 66.4K
17:51 32,504.88 32,506.85 32,504.88 32,505.16 383.5K
17:52 32,503.46 32,505.43 32,503.46 32,503.46 50.7K
17:53 32,503.46 32,505.43 32,503.46 32,505.43 73.1K
17:54 32,503.46 32,503.46 32,498.38 32,498.38 92.9K
17:55 32,498.38 32,504.29 32,498.38 32,504.29 2,763.5K
17:56 32,504.29 32,504.29 32,500.35 32,500.35 150.5K
17:57 32,500.35 32,504.29 32,500.35 32,504.29 53.2K
17:58 32,503.43 32,503.43 32,503.43 32,503.43 47.7K
17:59 32,503.43 32,525.45 32,503.43 32,525.45 146.4K
18:00 32,526.31 32,526.31 32,524.34 32,524.34 233.4K
18:01 32,530.25 32,532.22 32,522.37 32,522.37 219.3K
18:02 32,522.37 32,530.86 32,522.37 32,530.86 313.8K
18:03 32,534.80 32,534.80 32,522.66 32,522.66 2,557.6K
18:04 32,524.63 32,549.49 32,524.63 32,546.67 4,653.2K
18:05 32,536.81 32,542.72 32,536.81 32,540.75 119.6K
18:06 32,546.67 32,546.67 32,546.67 32,546.67 53.2K
18:07 32,546.67 32,548.64 32,542.72 32,542.72 64.5K
18:08 32,546.67 32,546.67 32,540.75 32,540.75 28.8K
18:09 32,544.69 32,544.69 32,536.81 32,536.81 99.7K
18:10 32,542.72 32,546.67 32,542.72 32,546.67 243.0K
18:11 32,546.67 32,546.67 32,542.72 32,546.67 199.4K
18:12 32,548.64 32,548.64 32,545.55 32,545.55 173.9K
18:13 32,547.52 32,547.52 32,543.58 32,543.58 39.9K
18:14 32,547.52 32,549.49 32,547.52 32,549.49 106.4K
18:15 32,547.24 32,547.24 32,541.33 32,541.33 286.6K
18:16 32,547.24 32,547.24 32,527.22 32,527.22 40.8K
18:17 32,523.28 32,527.22 32,523.28 32,525.25 6,755.3K
18:18 32,515.39 32,515.39 32,513.42 32,513.42 290.2K
18:19 32,511.45 32,511.45 32,511.45 32,511.45 225.9K
18:20 32,511.45 32,511.45 32,511.45 32,511.45 39.9K
18:21 32,511.45 32,511.45 32,504.33 32,506.30 214.9K
18:22 32,506.30 32,506.30 32,501.75 32,501.75 373.6K
18:23 32,503.72 32,518.68 32,503.72 32,518.68 50.6K
18:24 32,518.68 32,518.68 32,518.68 32,518.68 39.9K
18:25 32,514.74 32,514.74 32,508.82 32,508.82 2,011.8K
18:26 32,506.85 32,510.79 32,506.85 32,506.85 483.0K
18:27 32,510.79 32,510.79 32,508.82 32,510.79 571.0K
18:28 32,510.79 32,510.79 32,506.85 32,506.85 622.0K
18:29 32,508.82 32,508.82 32,506.85 32,506.85 424.9K
18:30 32,506.85 32,510.79 32,506.85 32,510.79 332.0K
18:31 32,508.82 32,510.79 32,508.82 32,508.82 680.0K
18:32 32,508.82 32,511.05 32,508.82 32,511.05 286.0K
18:33 32,514.99 32,522.87 32,511.05 32,522.87 292.4K
18:34 32,510.19 32,522.01 32,510.19 32,522.01 433.6K
18:35 32,526.31 32,537.48 32,517.59 32,537.48 838.8K
18:36 32,537.48 32,541.42 32,526.21 32,526.21 1,700.1K
18:37 32,526.21 32,547.38 32,526.21 32,547.38 421.0K
18:38 32,538.54 32,549.54 32,538.54 32,547.57 499.0K
18:39 32,531.76 32,532.84 32,531.76 32,532.84 871.5K
18:40 32,509.89 32,509.89 32,509.89 32,509.89 53.9K
18:51 32,536.17 32,536.17 32,536.17 32,536.17 11,939.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし