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 32,536.17 32,585.43 32,536.17 32,585.43 13.3K
09:51 32,585.43 32,589.37 32,585.43 32,589.37 166.9K
09:52 32,593.31 32,593.31 32,589.37 32,589.37 855.0K
09:53 32,589.37 32,589.37 32,587.40 32,587.40 20.0K
09:54 32,587.40 32,593.31 32,587.40 32,593.31 13.4K
09:55 32,593.31 32,593.31 32,587.40 32,587.40 13.4K
09:56 32,593.31 32,593.31 32,577.55 32,577.55 86.8K
09:57 32,577.55 32,593.31 32,577.55 32,585.43 133.5K
09:58 32,585.43 32,585.43 32,585.43 32,585.43 13.4K
09:59 32,585.43 32,585.43 32,579.52 32,579.52 6.7K
10:00 32,579.52 32,629.53 32,579.52 32,617.39 1,528.6K
10:01 32,569.15 32,620.74 32,569.15 32,620.74 1,597.6K
10:02 32,612.50 32,612.50 32,594.77 32,596.74 447.1K
10:03 32,594.77 32,596.74 32,584.91 32,595.63 1,420.2K
10:04 32,581.48 32,605.58 32,581.48 32,581.48 728.0K
10:05 32,587.39 32,602.60 32,581.99 32,581.99 224.7K
10:06 32,583.96 32,583.96 32,490.87 32,490.87 2,049.4K
10:07 32,484.65 32,511.41 32,484.65 32,489.95 1,403.7K
10:08 32,437.71 32,457.16 32,437.71 32,457.16 3,123.4K
10:09 32,454.05 32,460.82 32,453.77 32,460.82 660.3K
10:10 32,467.87 32,472.12 32,465.89 32,465.89 577.3K
10:11 32,465.89 32,517.14 32,465.89 32,507.01 186.9K
10:12 32,492.66 32,516.93 32,491.67 32,491.67 712.3K
10:13 32,491.67 32,491.67 32,464.60 32,464.60 235.0K
10:14 32,450.78 32,462.61 32,450.78 32,460.64 257.6K
10:15 32,473.91 32,519.59 32,473.91 32,519.59 253.2K
10:16 32,513.68 32,513.68 32,502.76 32,502.76 184.3K
10:17 32,428.53 32,442.64 32,428.53 32,441.19 1,610.4K
10:18 32,462.35 32,462.35 32,458.05 32,458.05 257.0K
10:19 32,432.95 32,455.88 32,432.95 32,455.88 353.8K
10:20 32,455.88 32,455.88 32,455.03 32,455.03 277.6K
10:21 32,455.03 32,455.03 32,455.03 32,455.03 6.7K
10:22 32,462.08 32,485.21 32,462.08 32,485.21 37.7K
10:23 32,487.18 32,487.18 32,453.24 32,453.24 183.7K
10:24 32,453.24 32,455.21 32,447.33 32,447.33 342.6K
10:25 32,451.27 32,481.37 32,451.27 32,479.40 537.1K
10:26 32,477.43 32,493.25 32,477.43 32,483.30 764.5K
10:27 32,483.30 32,483.30 32,476.27 32,476.27 1,395.6K
10:28 32,478.60 32,488.45 32,478.60 32,488.45 135.9K
10:29 32,474.27 32,474.27 32,466.39 32,466.39 334.6K
10:30 32,475.41 32,475.41 32,468.50 32,468.50 771.3K
10:31 32,468.50 32,474.00 32,460.62 32,474.00 910.6K
10:32 32,470.06 32,481.06 32,470.06 32,481.06 231.4K
10:33 32,488.11 32,488.11 32,480.38 32,480.38 35.0K
10:34 32,476.44 32,485.40 32,476.44 32,485.40 913.5K
10:35 32,485.40 32,485.40 32,476.37 32,476.37 92.1K
10:36 32,483.43 32,483.43 32,469.32 32,469.32 81.9K
10:37 32,471.30 32,471.30 32,457.19 32,471.30 56.6K
10:38 32,481.15 32,505.42 32,477.21 32,505.42 603.4K
10:39 32,508.53 32,508.53 32,508.53 32,508.53 152.1K
10:40 32,508.53 32,508.53 32,494.43 32,494.43 9.9K
10:41 32,476.38 32,476.38 32,473.15 32,473.15 425.8K
10:42 32,473.15 32,475.12 32,473.15 32,475.12 59.2K
10:43 32,475.12 32,492.06 32,475.12 32,492.06 249.2K
10:44 32,490.09 32,490.09 32,488.12 32,488.12 186.2K
10:45 32,488.12 32,493.52 32,488.12 32,493.52 334.2K
10:46 32,491.55 32,491.55 32,468.42 32,468.42 472.5K
10:47 32,462.51 32,462.51 32,427.61 32,427.61 5,207.9K
10:48 32,430.71 32,430.71 32,421.69 32,421.69 1,110.6K
10:49 32,419.72 32,421.69 32,419.72 32,421.69 247.7K
10:50 32,419.72 32,426.77 32,419.72 32,426.77 833.9K
10:51 32,426.77 32,426.77 32,409.54 32,409.54 2,086.3K
10:52 32,413.48 32,419.39 32,411.01 32,411.01 1,752.0K
10:53 32,413.23 32,415.20 32,413.23 32,415.20 386.6K
10:54 32,415.20 32,418.56 32,413.48 32,418.56 399.3K
10:55 32,420.54 32,437.16 32,420.54 32,437.16 1,301.8K
10:56 32,437.16 32,447.01 32,437.16 32,447.01 186.1K
10:57 32,441.10 32,441.10 32,441.10 32,441.10 73.1K
10:58 32,452.92 32,458.84 32,452.92 32,458.84 678.4K
10:59 32,454.90 32,454.90 32,448.98 32,448.98 59.8K
11:00 32,434.88 32,443.07 32,428.97 32,443.07 192.8K
11:01 32,435.19 32,442.72 32,435.19 32,440.75 275.6K
11:02 32,464.40 32,464.40 32,464.40 32,464.40 2,041.5K
11:03 32,457.34 32,457.34 32,433.70 32,433.70 119.9K
11:04 32,437.64 32,437.64 32,426.36 32,428.51 360.9K
11:05 32,434.42 32,440.91 32,426.81 32,440.91 127.8K
11:06 32,462.07 32,462.07 32,422.21 32,422.21 679.7K
11:07 32,426.15 32,430.09 32,422.21 32,422.21 358.7K
11:08 32,422.21 32,426.15 32,422.21 32,426.15 139.5K
11:09 32,428.97 32,428.97 32,425.03 32,425.03 61.1K
11:10 32,422.70 32,432.86 32,420.73 32,432.86 97.5K
11:11 32,432.86 32,434.83 32,432.86 32,434.83 240.0K
11:12 32,438.78 32,446.66 32,424.67 32,432.55 401.3K
11:13 32,430.58 32,432.55 32,428.61 32,432.55 93.0K
11:14 32,432.55 32,432.55 32,430.58 32,430.58 146.2K
11:15 32,432.55 32,432.55 32,426.64 32,426.64 604.8K
11:16 32,438.78 32,438.78 32,433.96 32,433.96 184.5K
11:17 32,435.93 32,435.93 32,431.99 32,431.99 126.2K
11:18 32,431.99 32,433.96 32,430.02 32,431.10 318.2K
11:19 32,432.79 32,432.79 32,428.84 32,428.84 193.6K
11:20 32,428.84 32,432.79 32,428.84 32,431.93 252.3K
11:21 32,429.96 32,437.84 32,429.96 32,437.84 93.0K
11:22 32,429.96 32,431.93 32,429.96 32,431.93 265.8K
11:23 32,431.93 32,437.84 32,431.93 32,431.93 146.2K
11:24 32,431.93 32,431.93 32,413.88 32,413.88 294.0K
11:25 32,427.99 32,427.99 32,427.99 32,427.99 22.8K
11:26 32,427.99 32,437.84 32,427.99 32,431.93 18.0K
11:27 32,431.07 32,431.07 32,431.07 32,431.07 43.2K
11:28 32,431.07 32,431.07 32,429.10 32,429.10 120.7K
11:29 32,436.47 32,436.73 32,436.47 32,436.73 37.6K
11:30 32,436.73 32,438.70 32,432.79 32,434.76 326.0K
11:31 32,438.70 32,438.70 32,433.39 32,435.97 507.6K
11:32 32,441.88 32,443.60 32,441.88 32,443.60 230.6K
11:33 32,443.60 32,457.82 32,443.60 32,457.82 218.6K
11:34 32,455.85 32,455.85 32,453.88 32,453.88 186.0K
11:35 32,451.05 32,451.32 32,442.02 32,451.32 581.4K
11:36 32,447.38 32,453.29 32,447.38 32,451.61 418.9K
11:37 32,451.61 32,458.66 32,451.61 32,451.61 63.7K
11:38 32,458.66 32,460.63 32,436.64 32,436.64 132.1K
11:39 32,436.64 32,460.34 32,436.64 32,460.34 165.1K
11:40 32,460.34 32,460.34 32,458.37 32,460.34 1,089.8K
11:41 32,456.40 32,458.37 32,450.49 32,450.49 418.6K
11:42 32,450.49 32,457.54 32,450.49 32,457.54 97.0K
11:43 32,457.54 32,466.28 32,457.54 32,466.28 275.8K
11:44 32,464.31 32,464.31 32,463.45 32,463.45 350.2K
11:45 32,466.50 32,480.60 32,466.50 32,476.66 194.0K
11:46 32,472.72 32,480.88 32,472.72 32,478.91 239.9K
11:47 32,479.77 32,479.77 32,478.91 32,478.91 44.9K
11:48 32,474.97 32,474.97 32,473.00 32,473.00 259.1K
11:49 32,478.91 32,478.91 32,474.97 32,474.97 146.2K
11:50 32,473.00 32,478.91 32,473.00 32,474.97 110.9K
11:51 32,474.41 32,474.41 32,465.38 32,465.38 241.4K
11:52 32,472.43 32,473.29 32,472.43 32,473.01 97.4K
11:53 32,473.01 32,473.01 32,471.04 32,471.04 52.0K
11:54 32,471.04 32,478.06 32,471.04 32,473.23 195.3K
11:55 32,481.11 32,482.19 32,481.11 32,482.19 335.4K
11:56 32,476.27 32,480.21 32,476.27 32,478.24 26.6K
11:57 32,478.24 32,480.21 32,478.24 32,480.21 19.9K
11:58 32,480.21 32,482.19 32,480.21 32,482.19 118.0K
11:59 32,482.19 32,484.71 32,482.19 32,484.71 27.6K
12:00 32,484.71 32,488.65 32,484.71 32,488.65 396.2K
12:01 32,488.65 32,489.78 32,488.65 32,489.78 233.2K
12:02 32,489.78 32,490.64 32,489.78 32,490.64 2.4K
12:03 32,490.64 32,490.64 32,488.67 32,490.64 46.2K
12:04 32,486.70 32,486.70 32,465.54 32,481.32 209.1K
12:05 32,481.32 32,481.32 32,480.46 32,480.46 21.3K
12:06 32,478.49 32,478.49 32,476.52 32,476.52 59.8K
12:07 32,476.52 32,476.52 32,454.53 32,454.53 814.1K
12:08 32,454.53 32,454.53 32,440.43 32,440.43 282.8K
12:09 32,461.58 32,461.58 32,445.51 32,447.48 159.2K
12:10 32,440.43 32,443.23 32,440.43 32,443.23 125.3K
12:11 32,444.09 32,444.09 32,435.34 32,443.23 174.3K
12:12 32,436.17 32,446.34 32,436.17 32,446.34 73.0K
12:13 32,446.34 32,446.34 32,443.80 32,443.80 21.2K
12:14 32,448.60 32,448.60 32,443.80 32,443.80 53.4K
12:15 32,444.37 32,446.34 32,444.37 32,446.34 78.6K
12:16 32,448.31 32,449.17 32,443.26 32,443.26 48.4K
12:17 32,447.20 32,447.20 32,443.26 32,443.26 67.1K
12:18 32,444.11 32,448.06 32,444.11 32,446.08 94.7K
12:19 32,446.08 32,450.03 32,446.08 32,450.03 33.2K
12:20 32,450.03 32,450.03 32,442.40 32,442.40 96.5K
12:21 32,442.40 32,444.37 32,442.40 32,444.37 323.0K
12:22 32,444.37 32,444.37 32,440.43 32,440.43 719.2K
12:23 32,440.43 32,442.40 32,440.43 32,442.40 48.1K
12:24 32,438.46 32,438.46 32,438.17 32,438.17 40.9K
12:25 32,442.11 32,442.11 32,442.11 32,442.11 111.1K
12:26 32,438.17 32,440.44 32,438.17 32,438.47 399.4K
12:27 32,442.41 32,442.41 32,441.84 32,441.84 80.0K
12:28 32,435.93 32,470.05 32,435.93 32,470.05 306.7K
12:29 32,469.55 32,473.49 32,469.55 32,473.49 595.4K
12:30 32,475.46 32,475.46 32,467.58 32,467.58 87.2K
12:31 32,467.58 32,469.55 32,467.58 32,469.55 19.9K
12:32 32,469.55 32,469.55 32,467.58 32,467.58 192.6K
12:33 32,469.55 32,469.55 32,467.58 32,469.55 146.1K
12:34 32,467.58 32,468.69 32,466.97 32,468.69 252.2K
12:35 32,466.72 32,468.69 32,466.72 32,466.97 44.6K
12:36 32,466.97 32,468.69 32,465.00 32,468.69 84.4K
12:37 32,468.69 32,470.66 32,466.72 32,466.72 146.1K
12:38 32,466.72 32,470.66 32,465.00 32,465.00 374.4K
12:39 32,465.00 32,471.52 32,465.00 32,468.94 193.4K
12:40 32,465.00 32,468.94 32,461.03 32,461.03 351.0K
12:41 32,457.09 32,461.03 32,457.09 32,461.03 117.6K
12:42 32,457.09 32,464.97 32,457.09 32,464.46 277.1K
12:43 32,464.46 32,464.46 32,453.42 32,453.42 10.8K
12:44 32,436.20 32,456.24 32,436.20 32,456.24 151.5K
12:45 32,460.18 32,462.15 32,460.18 32,462.15 79.2K
12:46 32,462.15 32,464.12 32,460.18 32,460.18 26.6K
12:47 32,460.18 32,460.18 32,437.05 32,449.19 214.5K
12:48 32,452.05 32,455.99 32,439.92 32,439.92 291.2K
12:49 32,439.92 32,439.92 32,435.69 32,439.63 134.1K
12:50 32,439.63 32,439.63 32,439.63 32,439.63 2.5K
12:51 32,439.63 32,439.63 32,435.69 32,435.69 46.5K
12:52 32,439.63 32,439.63 32,435.69 32,439.38 136.8K
12:53 32,441.10 32,449.34 32,439.13 32,449.34 471.1K
12:54 32,443.43 32,443.43 32,443.43 32,443.43 66.4K
12:55 32,443.43 32,464.59 32,443.43 32,464.59 2.6K
12:56 32,464.59 32,464.59 32,464.30 32,464.30 49.0K
12:57 32,460.36 32,460.36 32,460.36 32,460.36 1,188.7K
12:58 32,460.36 32,464.91 32,460.36 32,464.91 159.8K
12:59 32,462.94 32,464.91 32,462.94 32,464.91 365.3K
13:00 32,464.91 32,464.91 32,464.91 32,464.91 3.9K
13:01 32,466.88 32,466.88 32,464.91 32,466.88 73.1K
13:02 32,466.88 32,466.88 32,464.91 32,464.91 13.3K
13:03 32,466.88 32,466.88 32,464.91 32,464.91 2,843.6K
13:04 32,464.91 32,468.85 32,464.91 32,468.85 59.8K
13:05 32,468.85 32,468.85 32,450.80 32,454.75 1,176.7K
13:06 32,454.75 32,454.75 32,450.80 32,454.75 79.7K
13:07 32,450.80 32,455.60 32,450.80 32,455.60 325.7K
13:08 32,455.60 32,461.51 32,455.60 32,455.60 232.6K
13:09 32,461.51 32,461.51 32,455.60 32,455.60 119.6K
13:10 32,455.60 32,457.82 32,455.60 32,457.82 68.8K
13:11 32,456.96 32,456.96 32,454.99 32,454.99 1,698.1K
13:12 32,462.04 32,464.01 32,462.04 32,464.01 71.6K
13:13 32,471.07 32,476.98 32,469.10 32,473.04 28.3K
13:14 32,471.07 32,471.07 32,471.07 32,471.07 52.8K
13:15 32,471.07 32,471.07 32,471.07 32,471.07 206.0K
13:16 32,471.07 32,471.07 32,469.10 32,469.10 36.9K
13:17 32,469.10 32,469.10 32,469.10 32,469.10 53.2K
13:18 32,469.10 32,471.07 32,469.10 32,471.07 186.0K
13:19 32,469.10 32,469.10 32,469.10 32,469.10 93.0K
13:20 32,469.10 32,469.10 32,445.97 32,445.97 428.6K
13:21 32,453.02 32,453.02 32,449.08 32,449.08 76.9K
13:22 32,449.08 32,453.02 32,434.97 32,434.97 224.4K
13:23 32,436.94 32,436.94 32,433.00 32,433.00 285.6K
13:24 32,433.00 32,433.00 32,433.00 32,433.00 0.0K
13:25 32,433.00 32,434.97 32,429.78 32,429.78 54.3K
13:26 32,428.64 32,442.75 32,428.64 32,442.75 15.3K
13:27 32,442.75 32,442.75 32,442.75 32,442.75 42.2K
13:28 32,442.75 32,448.66 32,442.75 32,448.66 86.3K
13:29 32,448.66 32,448.66 32,448.66 32,448.66 19.9K
13:30 32,442.75 32,446.69 32,442.75 32,446.69 99.6K
13:31 32,446.69 32,448.66 32,446.69 32,448.66 86.3K
13:32 32,448.66 32,448.66 32,444.43 32,444.43 26.8K
13:33 32,444.43 32,444.43 32,442.46 32,442.46 56.8K
13:34 32,442.46 32,442.46 32,442.46 32,442.46 504.6K
13:35 32,444.43 32,444.43 32,430.64 32,430.64 2,031.6K
13:36 32,427.20 32,429.18 32,427.20 32,429.18 883.9K
13:37 32,425.23 32,425.23 32,425.23 32,425.23 577.1K
13:38 32,425.23 32,429.18 32,425.23 32,429.18 908.9K
13:39 32,429.18 32,429.18 32,425.23 32,425.23 73.0K
13:40 32,425.23 32,430.03 32,425.23 32,430.03 47.2K
13:41 32,432.00 32,433.98 32,432.00 32,432.00 278.7K
13:42 32,432.00 32,432.29 32,432.00 32,432.29 0.2K
13:43 32,432.29 32,432.29 32,418.18 32,418.18 83.6K
13:44 32,404.08 32,404.08 32,379.24 32,379.24 366.3K
13:45 32,386.30 32,386.30 32,354.14 32,354.14 193.8K
13:46 32,361.20 32,365.00 32,334.82 32,334.82 1,014.5K
13:47 32,333.96 32,333.96 32,284.59 32,330.34 1,529.0K
13:48 32,337.39 32,365.42 32,337.39 32,365.42 72.2K
13:49 32,361.48 32,363.45 32,361.48 32,363.45 107.9K
13:50 32,359.51 32,359.51 32,352.45 32,352.45 695.7K
13:51 32,352.45 32,352.45 32,329.33 32,336.38 1,587.9K
13:52 32,338.35 32,338.35 32,336.38 32,336.38 106.1K
13:53 32,340.32 32,363.45 32,340.32 32,363.45 304.9K
13:54 32,366.56 32,374.98 32,366.56 32,367.92 111.5K
13:55 32,369.90 32,369.90 32,335.77 32,335.77 443.8K
13:56 32,337.74 32,408.27 32,337.74 32,406.30 340.4K
13:57 32,398.77 32,398.77 32,390.58 32,390.58 88.8K
13:58 32,395.66 32,395.66 32,370.56 32,370.56 74.9K
13:59 32,372.53 32,377.19 32,372.53 32,377.19 53.4K
14:00 32,380.37 32,387.90 32,380.37 32,385.75 656.1K
14:01 32,392.92 32,392.92 32,392.92 32,392.92 32.0K
14:02 32,392.92 32,392.92 32,371.76 32,373.73 25.7K
14:03 32,373.73 32,373.73 32,369.79 32,369.79 119.4K
14:04 32,371.21 32,375.15 32,371.21 32,375.15 13.5K
14:05 32,375.15 32,375.15 32,367.17 32,367.17 177.9K
14:06 32,365.20 32,365.20 32,361.25 32,361.25 2,267.8K
14:07 32,363.83 32,385.54 32,363.83 32,385.54 158.4K
14:08 32,385.54 32,385.54 32,385.54 32,385.54 26.5K
14:09 32,385.54 32,385.54 32,364.38 32,364.38 115.4K
14:10 32,364.38 32,366.38 32,364.38 32,364.41 437.9K
14:11 32,364.41 32,366.38 32,364.41 32,364.41 260.2K
14:12 32,368.35 32,368.35 32,364.41 32,366.38 364.8K
14:13 32,359.33 32,359.33 32,357.36 32,357.36 229.5K
14:14 32,361.65 32,363.63 32,361.65 32,363.63 88.0K
14:15 32,361.65 32,361.65 32,319.06 32,319.06 392.0K
14:16 32,326.11 32,328.08 32,326.11 32,328.08 17.6K
14:17 32,342.18 32,342.18 32,322.71 32,322.71 119.6K
14:18 32,322.43 32,329.48 32,322.43 32,326.05 180.2K
14:19 32,326.05 32,331.17 32,326.05 32,331.17 166.4K
14:20 32,331.17 32,331.17 32,329.20 32,329.20 26.5K
14:21 32,329.20 32,343.30 32,329.20 32,339.36 810.7K
14:22 32,341.33 32,353.47 32,341.33 32,353.47 109.2K
14:23 32,355.44 32,355.44 32,349.17 32,349.17 378.4K
14:24 32,349.17 32,351.15 32,349.17 32,351.15 49.0K
14:25 32,351.15 32,351.15 32,335.62 32,335.62 78.0K
14:26 32,333.65 32,333.65 32,331.68 32,331.68 198.9K
14:27 32,331.68 32,333.65 32,331.68 32,333.65 72.9K
14:28 32,336.47 32,342.48 32,336.47 32,339.91 1,781.6K
14:29 32,339.91 32,339.91 32,337.94 32,337.94 45.1K
14:30 32,350.07 32,352.04 32,350.07 32,352.04 27.4K
14:31 32,352.04 32,352.04 32,352.04 32,352.04 53.9K
14:32 32,352.04 32,352.04 32,350.07 32,350.07 311.1K
14:33 32,356.53 32,361.93 32,356.53 32,361.93 114.6K
14:34 32,361.04 32,363.01 32,361.04 32,361.04 406.8K
14:35 32,361.04 32,363.01 32,361.04 32,361.04 19.9K
14:36 32,363.01 32,363.01 32,339.34 32,339.34 263.4K
14:37 32,339.34 32,339.34 32,339.34 32,339.34 29.3K
14:38 32,337.37 32,346.39 32,330.08 32,330.08 1,061.5K
14:39 32,330.08 32,330.36 32,328.11 32,328.11 8.4K
14:40 32,328.11 32,328.11 32,308.40 32,308.40 12,067.1K
14:41 32,312.34 32,324.17 32,310.37 32,324.17 10,944.0K
14:42 32,334.02 32,334.02 32,334.02 32,334.02 5,587.2K
14:43 32,332.05 32,342.63 32,332.05 32,332.77 272.5K
14:44 32,332.77 32,340.65 32,332.77 32,340.65 53.1K
14:45 32,344.60 32,344.60 32,338.68 32,342.63 351.5K
14:46 32,342.63 32,342.63 32,335.57 32,335.57 618.0K
14:47 32,335.57 32,335.57 32,329.66 32,331.63 106.1K
14:48 32,327.69 32,327.69 32,327.69 32,327.69 152.5K
14:49 32,327.69 32,327.69 32,312.14 32,312.14 622.1K
14:50 32,312.14 32,312.14 32,306.23 32,306.23 39.8K
14:51 32,306.23 32,306.23 32,296.38 32,296.38 432.8K
14:52 32,296.38 32,297.24 32,296.38 32,297.24 100.9K
14:53 32,297.24 32,297.24 32,286.24 32,290.18 265.2K
14:54 32,286.24 32,293.29 32,286.24 32,293.29 199.5K
14:55 32,286.24 32,286.24 32,286.24 32,286.24 105.4K
14:56 32,284.27 32,291.32 32,284.27 32,291.32 381.2K
14:57 32,293.29 32,293.29 32,291.32 32,293.29 87.8K
14:58 32,293.29 32,293.29 32,279.19 32,279.19 15.2K
14:59 32,279.19 32,282.01 32,278.07 32,282.01 489.6K
15:00 32,278.07 32,291.71 32,252.20 32,252.20 3,754.9K
15:01 32,299.83 32,299.83 32,269.13 32,269.13 2,719.3K
15:02 32,275.04 32,289.91 32,275.04 32,289.91 4,340.9K
15:03 32,278.09 32,278.09 32,262.32 32,274.50 3,025.1K
15:04 32,300.12 32,300.12 32,286.32 32,297.04 6,703.8K
15:05 32,287.18 32,287.18 32,260.81 32,264.75 5,871.5K
15:06 32,260.81 32,260.81 32,251.97 32,251.97 2,085.3K
15:07 32,250.00 32,250.00 32,225.62 32,225.62 5,581.0K
15:08 32,233.51 32,237.45 32,229.57 32,229.57 1,525.8K
15:09 32,233.51 32,233.51 32,219.16 32,228.19 2,763.1K
15:10 32,240.01 32,240.01 32,219.36 32,219.36 4,147.7K
15:11 32,218.79 32,239.04 32,218.79 32,239.04 1,371.8K
15:12 32,250.87 32,250.87 32,227.22 32,229.19 4,498.6K
15:13 32,224.41 32,237.09 32,224.41 32,233.15 1,485.2K
15:14 32,233.15 32,235.12 32,231.18 32,233.52 10,434.8K
15:15 32,221.70 32,221.70 32,207.90 32,207.90 1,453.5K
15:16 32,209.87 32,214.93 32,207.90 32,214.93 1,501.4K
15:17 32,207.57 32,207.57 32,183.92 32,183.92 4,012.8K
15:18 32,181.95 32,187.86 32,181.95 32,185.89 716.4K
15:19 32,179.98 32,184.78 32,152.94 32,152.94 4,463.9K
15:20 32,141.95 32,141.95 32,132.10 32,136.04 4,438.3K
15:21 32,136.04 32,143.09 32,123.79 32,123.79 4,286.9K
15:22 32,123.79 32,123.79 32,101.55 32,101.55 3,678.5K
15:23 32,097.61 32,097.61 32,085.78 32,085.78 6,925.1K
15:24 32,089.17 32,089.17 32,053.38 32,053.38 8,253.1K
15:25 32,034.23 32,058.71 32,034.23 32,058.71 2,839.5K
15:26 32,080.39 32,082.36 32,074.48 32,079.28 12,870.3K
15:27 32,068.28 32,068.28 32,055.63 32,060.42 5,135.9K
15:28 32,062.39 32,062.39 32,060.42 32,060.42 1,919.4K
15:29 32,056.48 32,059.91 32,050.72 32,059.91 5,304.9K
15:30 32,041.98 32,047.89 32,041.98 32,047.89 3,089.1K
15:31 32,043.95 32,057.74 32,043.95 32,057.74 3,847.6K
15:32 32,065.63 32,069.57 32,059.71 32,059.71 7,528.6K
15:33 32,051.27 32,060.08 32,051.27 32,060.08 1,744.4K
15:34 32,060.08 32,128.25 32,060.08 32,128.25 11,178.0K
15:35 32,112.48 32,120.36 32,068.82 32,068.82 10,158.9K
15:36 32,074.73 32,074.73 32,072.76 32,072.76 934.0K
15:37 32,106.26 32,120.05 32,106.26 32,120.05 8,523.2K
15:38 32,122.03 32,138.10 32,122.03 32,130.22 1,798.1K
15:39 32,124.31 32,124.31 32,110.51 32,110.51 526.2K
15:40 32,096.72 32,096.72 32,052.68 32,052.68 4,190.2K
15:41 32,052.68 32,062.28 32,052.68 32,056.37 1,346.1K
15:42 32,056.37 32,058.34 32,056.37 32,056.37 5,002.5K
15:43 32,052.43 32,056.37 32,041.62 32,041.62 2,527.7K
15:44 32,041.62 32,041.62 32,035.71 32,035.71 1,540.6K
15:45 32,025.85 32,025.85 32,018.80 32,020.77 3,427.7K
15:46 32,020.49 32,026.40 32,020.49 32,021.32 1,494.2K
15:47 32,021.32 32,068.61 32,021.32 32,068.61 3,318.6K
15:48 32,072.55 32,072.55 32,056.79 32,071.31 1,136.1K
15:49 32,067.36 32,096.04 32,067.36 32,094.07 1,728.5K
15:50 32,101.95 32,101.95 32,094.07 32,099.98 995.9K
15:51 32,101.95 32,101.95 32,094.07 32,094.07 747.6K
15:52 32,096.04 32,126.01 32,096.04 32,126.01 4,768.8K
15:53 32,120.66 32,120.66 32,104.90 32,104.90 1,494.1K
15:54 32,108.84 32,112.78 32,106.87 32,106.87 1,997.1K
15:55 32,106.87 32,116.72 32,100.96 32,100.96 2,055.8K
15:56 32,100.96 32,108.84 32,100.96 32,108.84 667.4K
15:57 32,108.84 32,116.72 32,108.84 32,116.72 674.2K
15:58 32,130.83 32,132.80 32,122.94 32,122.94 1,332.6K
15:59 32,120.97 32,132.04 32,120.97 32,132.04 565.1K
16:00 32,132.04 32,141.89 32,128.10 32,141.89 2,697.5K
16:01 32,123.84 32,129.76 32,123.84 32,129.76 843.9K
16:02 32,122.70 32,132.30 32,122.70 32,132.30 3,542.4K
16:03 32,132.30 32,136.53 32,132.30 32,136.53 619.0K
16:04 32,134.56 32,134.56 32,118.79 32,133.84 1,415.4K
16:05 32,135.81 32,139.76 32,135.81 32,139.76 203.3K
16:06 32,139.76 32,149.89 32,139.76 32,149.89 675.9K
16:07 32,149.89 32,149.89 32,147.92 32,149.89 118.1K
16:08 32,149.89 32,149.89 32,141.91 32,141.91 87.7K
16:09 32,137.97 32,141.91 32,137.97 32,141.91 1,036.9K
16:10 32,139.94 32,143.88 32,139.94 32,143.88 275.6K
16:11 32,172.09 32,172.09 32,172.09 32,172.09 1,238.3K
16:12 32,172.09 32,178.00 32,172.09 32,178.00 1,260.3K
16:13 32,179.97 32,179.97 32,179.97 32,179.97 164.2K
16:14 32,179.97 32,180.54 32,179.97 32,180.54 165.5K
16:15 32,184.48 32,196.33 32,184.48 32,196.33 387.0K
16:16 32,196.33 32,216.03 32,196.33 32,216.03 2,886.7K
16:17 32,214.06 32,214.06 32,200.27 32,208.15 590.8K
16:18 32,212.09 32,227.86 32,212.09 32,227.86 1,514.8K
16:19 32,228.93 32,228.93 32,226.96 32,227.06 343.0K
16:20 32,229.87 32,233.81 32,229.87 32,233.81 830.1K
16:21 32,231.84 32,231.84 32,225.93 32,225.93 489.1K
16:22 32,225.93 32,225.93 32,214.10 32,214.10 421.1K
16:23 32,212.13 32,218.05 32,206.22 32,206.22 644.2K
16:24 32,188.39 32,210.06 32,188.39 32,208.09 725.5K
16:25 32,207.08 32,214.96 32,207.08 32,214.96 484.2K
16:26 32,216.93 32,216.93 32,204.80 32,212.68 593.2K
16:27 32,205.63 32,205.63 32,197.75 32,205.63 1,036.9K
16:28 32,205.63 32,205.63 32,201.34 32,201.34 159.2K
16:29 32,205.63 32,208.21 32,202.29 32,202.29 326.7K
16:30 32,206.24 32,216.09 32,206.24 32,216.09 408.2K
16:31 32,216.09 32,220.03 32,216.09 32,216.09 125.2K
16:32 32,220.03 32,223.97 32,212.15 32,212.15 355.8K
16:33 32,218.16 32,218.16 32,196.48 32,196.48 1,231.8K
16:34 32,204.36 32,228.01 32,204.36 32,228.01 639.1K
16:35 32,229.98 32,253.29 32,229.98 32,253.29 350.3K
16:36 32,251.32 32,253.29 32,251.32 32,253.29 174.0K
16:37 32,253.29 32,253.29 32,246.48 32,246.48 401.8K
16:38 32,246.48 32,254.37 32,246.48 32,254.37 158.2K
16:39 32,254.37 32,254.37 32,246.48 32,252.40 125.2K
16:40 32,254.37 32,262.25 32,254.37 32,262.25 719.5K
16:41 32,256.34 32,262.25 32,256.34 32,258.31 1,740.8K
16:42 32,234.35 32,251.26 32,234.35 32,238.57 1,196.8K
16:43 32,240.54 32,258.28 32,240.54 32,248.43 2,821.7K
16:44 32,254.34 32,264.64 32,254.34 32,262.67 416.1K
16:45 32,262.67 32,270.38 32,257.60 32,263.51 2,095.7K
16:46 32,254.42 32,254.42 32,251.37 32,251.37 120.3K
16:47 32,251.37 32,251.37 32,238.41 32,238.41 241.5K
16:48 32,244.32 32,244.32 32,240.38 32,242.35 118.6K
16:49 32,252.20 32,255.31 32,242.35 32,255.31 412.9K
16:50 32,253.34 32,257.28 32,253.34 32,255.31 151.6K
16:51 32,255.31 32,259.26 32,253.34 32,253.34 1,539.6K
16:52 32,253.34 32,253.34 32,230.53 32,230.53 1,588.6K
16:53 32,230.53 32,232.50 32,230.53 32,232.50 39.5K
16:54 32,232.50 32,238.41 32,226.58 32,238.41 144.9K
16:55 32,238.41 32,242.35 32,232.50 32,232.50 261.0K
16:56 32,232.50 32,242.71 32,232.50 32,232.86 156.3K
16:57 32,232.86 32,240.74 32,232.86 32,234.83 131.7K
16:58 32,234.83 32,254.89 32,234.83 32,254.89 207.7K
16:59 32,256.86 32,256.86 32,252.92 32,252.92 158.2K
17:00 32,252.35 32,259.96 32,252.35 32,259.96 191.6K
17:01 32,259.96 32,274.73 32,257.99 32,274.73 152.1K
17:02 32,268.81 32,268.81 32,258.96 32,258.96 72.5K
17:03 32,262.90 32,264.87 32,255.02 32,264.87 92.2K
17:04 32,264.87 32,268.81 32,264.87 32,268.81 646.7K
17:05 32,268.81 32,281.78 32,268.81 32,281.78 1,117.1K
17:06 32,302.14 32,308.15 32,302.14 32,308.15 1,699.7K
17:07 32,307.29 32,309.01 32,305.06 32,305.06 340.1K
17:08 32,294.31 32,294.31 32,282.17 32,282.17 87.6K
17:09 32,282.17 32,295.14 32,282.17 32,291.20 242.0K
17:10 32,295.14 32,297.11 32,295.14 32,295.14 377.1K
17:11 32,301.05 32,303.30 32,301.05 32,303.30 132.6K
17:12 32,298.22 32,299.33 32,291.45 32,291.45 627.4K
17:13 32,297.36 32,297.36 32,291.45 32,291.45 231.2K
17:14 32,291.45 32,318.28 32,291.45 32,318.28 144.3K
17:15 32,316.31 32,318.28 32,316.31 32,316.31 211.3K
17:16 32,318.28 32,320.25 32,316.31 32,316.31 128.8K
17:17 32,316.31 32,324.20 32,316.31 32,316.31 61.0K
17:18 32,322.22 32,322.22 32,316.31 32,316.31 138.7K
17:19 32,301.79 32,301.79 32,297.85 32,297.85 421.5K
17:20 32,297.85 32,299.82 32,293.90 32,293.90 33.0K
17:21 32,293.90 32,299.82 32,283.50 32,285.47 510.0K
17:22 32,284.61 32,290.52 32,284.61 32,284.61 62.4K
17:23 32,289.41 32,289.41 32,277.56 32,277.56 258.9K
17:24 32,273.62 32,273.62 32,249.97 32,249.97 3,862.6K
17:25 32,268.43 32,268.43 32,243.87 32,245.85 1,244.1K
17:26 32,245.85 32,245.85 32,241.90 32,245.85 704.2K
17:27 32,241.90 32,246.70 32,232.91 32,232.91 3,648.0K
17:28 32,212.72 32,212.72 32,182.31 32,184.28 13,868.1K
17:29 32,217.78 32,233.54 32,217.78 32,233.54 3,981.9K
17:30 32,225.66 32,231.57 32,225.66 32,231.57 1,010.3K
17:31 32,235.51 32,237.48 32,235.51 32,235.51 657.0K
17:32 32,242.13 32,253.96 32,242.13 32,253.96 781.8K
17:33 32,253.96 32,253.96 32,247.18 32,247.18 198.0K
17:34 32,249.15 32,249.15 32,249.15 32,249.15 289.2K
17:35 32,247.18 32,260.15 32,247.18 32,260.15 401.7K
17:36 32,262.12 32,273.38 32,262.12 32,269.44 350.6K
17:37 32,267.46 32,267.46 32,257.61 32,257.61 266.8K
17:38 32,263.52 32,271.41 32,263.52 32,269.44 276.3K
17:39 32,271.41 32,272.26 32,262.41 32,268.32 230.0K
17:40 32,268.32 32,268.32 32,268.32 32,268.32 638.1K
17:41 32,281.41 32,281.41 32,275.50 32,275.50 529.9K
17:42 32,284.65 32,290.56 32,284.65 32,290.56 306.8K
17:43 32,290.56 32,290.56 32,282.68 32,290.56 631.0K
17:44 32,284.65 32,292.53 32,284.65 32,290.81 62.9K
17:45 32,288.84 32,292.78 32,288.84 32,292.78 493.2K
17:46 32,288.84 32,298.70 32,288.84 32,298.70 269.7K
17:47 32,299.83 32,301.80 32,299.83 32,301.80 166.7K
17:48 32,299.83 32,309.68 32,299.83 32,309.68 1,186.2K
17:49 32,301.80 32,301.80 32,301.80 32,301.80 43.3K
17:50 32,305.74 32,308.57 32,305.74 32,308.57 318.2K
17:51 32,301.52 32,305.46 32,301.52 32,305.01 318.8K
17:52 32,305.01 32,305.01 32,295.16 32,295.16 89.5K
17:53 32,305.01 32,311.34 32,298.20 32,311.34 662.7K
17:54 32,307.40 32,307.40 32,301.13 32,301.13 187.5K
17:55 32,298.34 32,298.34 32,290.71 32,290.71 289.2K
17:56 32,294.65 32,310.98 32,294.65 32,310.98 527.5K
17:57 32,310.98 32,310.98 32,303.10 32,303.10 270.5K
17:58 32,313.81 32,317.75 32,311.84 32,311.84 759.9K
17:59 32,321.70 32,328.75 32,318.89 32,318.89 599.7K
18:00 32,318.89 32,318.89 32,307.06 32,307.24 561.8K
18:01 32,311.18 32,320.88 32,311.18 32,314.97 182.9K
18:02 32,299.20 32,316.63 32,299.20 32,316.63 981.2K
18:03 32,308.75 32,326.79 32,305.63 32,305.63 213.8K
18:04 32,285.93 32,285.93 32,276.07 32,281.99 539.8K
18:05 32,280.02 32,280.02 32,262.28 32,262.28 552.5K
18:06 32,260.31 32,260.31 32,260.31 32,260.31 374.7K
18:07 32,254.40 32,268.50 32,254.40 32,268.50 480.6K
18:08 32,268.50 32,270.47 32,268.50 32,270.47 1,183.7K
18:09 32,261.45 32,277.21 32,261.45 32,277.21 277.8K
18:10 32,265.39 32,291.64 32,265.39 32,291.64 110.0K
18:11 32,287.70 32,289.67 32,270.31 32,270.31 145.8K
18:12 32,270.31 32,278.19 32,267.48 32,269.45 371.6K
18:13 32,261.57 32,261.57 32,255.37 32,259.32 385.3K
18:14 32,253.40 32,264.88 32,253.40 32,264.88 460.1K
18:15 32,269.01 32,287.88 32,269.01 32,278.03 208.6K
18:16 32,276.06 32,295.77 32,276.06 32,295.77 598.6K
18:17 32,299.71 32,299.71 32,287.88 32,287.88 455.6K
18:18 32,276.24 32,276.24 32,269.19 32,272.41 262.4K
18:19 32,274.38 32,276.36 32,274.38 32,276.36 125.0K
18:20 32,272.41 32,279.40 32,272.35 32,272.35 522.2K
18:21 32,264.47 32,288.78 32,264.47 32,288.78 266.1K
18:22 32,284.84 32,297.61 32,284.84 32,287.75 621.5K
18:23 32,291.70 32,291.70 32,285.78 32,287.75 946.5K
18:24 32,283.81 32,283.81 32,281.84 32,281.84 1,734.6K
18:25 32,264.67 32,266.64 32,264.67 32,266.64 1,199.3K
18:26 32,264.67 32,266.64 32,264.67 32,266.36 439.1K
18:27 32,264.38 32,266.36 32,264.38 32,266.36 91.0K
18:28 32,264.38 32,283.53 32,264.38 32,283.53 387.2K
18:29 32,282.42 32,282.42 32,272.97 32,277.20 1,060.9K
18:30 32,274.94 32,274.94 32,236.41 32,236.41 2,897.0K
18:31 32,228.81 32,228.81 32,228.53 32,228.53 1,035.3K
18:32 32,244.30 32,259.33 32,244.30 32,259.33 952.9K
18:33 32,263.27 32,273.13 32,259.33 32,273.13 364.3K
18:34 32,267.21 32,267.21 32,261.30 32,261.30 106.0K
18:35 32,254.25 32,261.30 32,253.16 32,259.07 172.8K
18:36 32,259.07 32,259.07 32,245.28 32,245.28 710.0K
18:37 32,245.28 32,260.48 32,245.28 32,260.48 279.1K
18:38 32,260.20 32,260.20 32,256.26 32,256.26 1,110.0K
18:39 32,220.92 32,243.50 32,220.92 32,241.53 1,815.1K
18:40 32,251.44 32,251.44 32,251.44 32,251.44 217.6K
18:51 32,221.75 32,221.75 32,221.75 32,221.75 9,764.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし