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 32,221.75 32,271.06 32,221.75 32,271.06 6.6K
09:51 32,271.06 32,271.06 32,271.06 32,271.06 0.0K
09:52 32,275.83 32,277.42 32,274.24 32,277.42 171.2K
09:53 32,277.42 32,277.42 32,277.42 32,277.42 289.7K
09:54 32,277.42 32,277.42 32,277.42 32,277.42 98.8K
09:55 32,277.42 32,277.42 32,272.65 32,272.65 105.4K
09:56 32,272.65 32,277.42 32,272.65 32,277.42 355.6K
09:57 32,277.42 32,277.42 32,277.42 32,277.42 92.2K
09:58 32,282.20 32,285.38 32,282.20 32,285.38 744.5K
09:59 32,285.38 32,285.38 32,280.61 32,280.61 13.2K
10:00 32,280.61 32,327.21 32,280.61 32,326.54 843.5K
10:01 32,320.03 32,337.58 32,320.03 32,337.58 196.3K
10:02 32,346.67 32,346.67 32,341.56 32,341.56 547.3K
10:03 32,341.56 32,364.33 32,341.56 32,364.33 120.0K
10:04 32,364.33 32,364.33 32,354.93 32,354.93 67.2K
10:05 32,347.51 32,347.51 32,315.35 32,315.35 207.2K
10:06 32,315.35 32,340.39 32,315.35 32,340.39 360.8K
10:07 32,354.23 32,355.61 32,353.32 32,353.32 238.9K
10:08 32,343.16 32,343.16 32,319.70 32,330.84 213.7K
10:09 32,342.22 32,345.41 32,342.22 32,345.41 56.2K
10:10 32,325.01 32,325.01 32,317.72 32,317.72 489.5K
10:11 32,324.78 32,336.71 32,324.78 32,330.35 81.5K
10:12 32,330.35 32,331.07 32,329.48 32,331.07 129.0K
10:13 32,328.56 32,361.70 32,328.56 32,361.70 175.2K
10:14 32,361.70 32,368.17 32,361.70 32,367.04 334.6K
10:15 32,365.44 32,367.04 32,364.70 32,364.70 85.0K
10:16 32,363.11 32,363.11 32,361.51 32,361.51 59.3K
10:17 32,363.11 32,363.11 32,363.11 32,363.11 164.7K
10:18 32,363.80 32,363.80 32,354.09 32,354.09 67.8K
10:19 32,354.64 32,354.64 32,350.48 32,353.66 861.9K
10:20 32,347.57 32,362.13 32,347.57 32,362.13 124.2K
10:21 32,356.43 32,356.43 32,354.84 32,354.84 1,122.0K
10:22 32,354.84 32,356.43 32,354.84 32,354.84 172.2K
10:23 32,345.05 32,347.54 32,341.87 32,347.54 778.5K
10:24 32,347.54 32,348.23 32,325.71 32,325.71 404.0K
10:25 32,325.71 32,326.85 32,325.71 32,326.85 114.3K
10:26 32,325.26 32,325.26 32,314.69 32,314.69 58.8K
10:27 32,314.69 32,314.69 32,306.73 32,309.91 612.7K
10:28 32,309.91 32,319.58 32,309.91 32,319.58 242.6K
10:29 32,319.58 32,326.86 32,319.58 32,326.86 39.0K
10:30 32,326.86 32,338.70 32,312.79 32,338.70 94.8K
10:31 32,337.11 32,338.70 32,337.11 32,338.70 29.8K
10:32 32,338.70 32,338.70 32,337.11 32,337.57 14.4K
10:33 32,335.97 32,338.01 32,335.97 32,338.01 16.4K
10:34 32,338.01 32,338.01 32,336.42 32,336.42 118.7K
10:35 32,326.63 32,326.63 32,302.77 32,305.95 2,659.9K
10:36 32,324.42 32,329.19 32,324.42 32,326.01 421.5K
10:37 32,326.01 32,327.36 32,326.01 32,327.36 220.6K
10:38 32,327.36 32,328.95 32,325.77 32,325.77 126.5K
10:39 32,325.77 32,329.73 32,324.18 32,329.73 177.4K
10:40 32,332.91 32,334.50 32,331.32 32,334.50 72.5K
10:41 32,334.50 32,334.50 32,323.41 32,323.41 168.9K
10:42 32,310.24 32,337.22 32,310.24 32,337.22 266.7K
10:43 32,338.81 32,338.81 32,308.57 32,308.57 1,411.8K
10:44 32,306.98 32,313.45 32,306.98 32,313.45 62.6K
10:45 32,318.22 32,323.91 32,318.22 32,323.91 42.2K
10:46 32,323.91 32,330.14 32,323.91 32,324.44 1,414.3K
10:47 32,324.44 32,324.44 32,322.85 32,322.85 33.0K
10:48 32,333.99 32,336.16 32,328.21 32,336.16 2,017.7K
10:49 32,324.36 32,337.08 32,307.97 32,315.25 787.0K
10:50 32,312.99 32,314.58 32,311.40 32,311.40 91.0K
10:51 32,312.99 32,316.74 32,312.99 32,316.74 118.6K
10:52 32,316.74 32,316.74 32,312.38 32,312.38 458.0K
10:53 32,313.07 32,322.61 32,313.07 32,322.61 357.5K
10:54 32,320.73 32,320.73 32,296.32 32,296.32 68.3K
10:55 32,304.51 32,304.51 32,296.56 32,300.72 120.3K
10:56 32,310.26 32,313.44 32,310.26 32,313.44 72.6K
10:57 32,315.03 32,315.03 32,314.34 32,314.34 7.1K
10:58 32,331.42 32,352.53 32,326.65 32,337.04 197.8K
10:59 32,335.45 32,338.93 32,335.45 32,338.93 138.5K
11:00 32,344.14 32,354.84 32,344.14 32,354.84 407.3K
11:01 32,354.84 32,354.84 32,348.48 32,348.48 117.5K
11:02 32,348.48 32,353.82 32,345.29 32,353.82 457.7K
11:03 32,354.96 32,354.96 32,354.96 32,354.96 15.0K
11:04 32,354.96 32,354.96 32,353.37 32,353.37 52.8K
11:05 32,354.96 32,354.96 32,345.42 32,345.42 573.8K
11:06 32,348.82 32,348.82 32,346.99 32,346.99 313.2K
11:07 32,348.58 32,350.17 32,348.58 32,348.58 145.2K
11:08 32,348.58 32,348.58 32,346.99 32,346.99 13.2K
11:09 32,345.39 32,356.53 32,345.39 32,356.53 725.7K
11:10 32,353.35 32,353.35 32,351.53 32,351.53 72.8K
11:11 32,351.53 32,351.53 32,345.17 32,345.17 778.5K
11:12 32,345.17 32,345.17 32,341.98 32,341.98 217.7K
11:13 32,345.17 32,354.82 32,345.17 32,354.82 82.2K
11:14 32,356.41 32,356.41 32,352.74 32,352.74 808.2K
11:15 32,355.92 32,370.23 32,355.92 32,367.05 2,014.3K
11:16 32,367.05 32,371.97 32,360.58 32,371.97 616.3K
11:17 32,373.34 32,378.11 32,370.16 32,370.16 1,124.3K
11:18 32,370.16 32,370.16 32,362.21 32,365.39 369.8K
11:19 32,368.57 32,370.16 32,368.57 32,370.16 235.4K
11:20 32,370.16 32,372.89 32,370.16 32,372.89 273.8K
11:21 32,372.89 32,372.89 32,372.89 32,372.89 436.0K
11:22 32,372.89 32,372.89 32,361.51 32,361.51 566.7K
11:23 32,361.51 32,372.89 32,361.51 32,372.89 602.0K
11:24 32,371.30 32,371.30 32,361.51 32,361.51 1,942.9K
11:25 32,361.51 32,361.51 32,358.99 32,358.99 641.9K
11:26 32,358.99 32,361.72 32,358.99 32,361.72 2,344.5K
11:27 32,360.85 32,370.99 32,352.79 32,370.99 515.9K
11:28 32,371.45 32,377.14 32,371.45 32,377.14 183.0K
11:29 32,378.73 32,378.73 32,375.55 32,375.55 277.6K
11:30 32,375.55 32,378.04 32,370.06 32,370.06 684.8K
11:31 32,368.46 32,375.15 32,368.46 32,374.46 502.0K
11:32 32,374.46 32,374.46 32,374.46 32,374.46 231.3K
11:33 32,374.46 32,374.46 32,372.18 32,372.18 688.3K
11:34 32,372.18 32,375.36 32,372.18 32,375.36 3,384.3K
11:35 32,375.36 32,375.36 32,373.77 32,373.77 231.3K
11:36 32,372.18 32,372.18 32,367.41 32,367.41 706.8K
11:37 32,367.41 32,367.41 32,361.05 32,361.66 398.3K
11:38 32,360.07 32,374.47 32,360.07 32,374.47 405.2K
11:39 32,364.92 32,366.66 32,361.89 32,366.01 2,486.3K
11:40 32,364.42 32,366.01 32,364.42 32,366.01 681.1K
11:41 32,367.60 32,367.60 32,361.23 32,364.42 2,382.4K
11:42 32,367.60 32,380.41 32,367.60 32,380.41 892.7K
11:43 32,382.00 32,402.68 32,382.00 32,402.68 10,731.0K
11:44 32,404.27 32,404.27 32,388.73 32,388.73 523.9K
11:45 32,388.73 32,401.45 32,382.36 32,401.45 970.5K
11:46 32,375.86 32,380.38 32,375.61 32,378.79 15,607.0K
11:47 32,383.56 32,403.05 32,383.56 32,403.05 358.2K
11:48 32,392.63 32,403.78 32,389.45 32,403.78 814.2K
11:49 32,389.45 32,391.68 32,387.85 32,391.04 2,345.5K
11:50 32,387.86 32,388.47 32,386.88 32,388.24 670.0K
11:51 32,386.65 32,393.02 32,386.65 32,393.02 224.0K
11:52 32,393.02 32,393.02 32,380.29 32,386.53 2,869.4K
11:53 32,405.20 32,408.38 32,405.20 32,408.38 511.9K
11:54 32,409.97 32,411.56 32,409.97 32,411.56 265.5K
11:55 32,412.25 32,412.25 32,393.58 32,393.58 274.8K
11:56 32,398.36 32,398.36 32,396.07 32,397.66 421.1K
11:57 32,396.07 32,420.43 32,396.07 32,420.43 835.6K
11:58 32,420.43 32,420.43 32,414.07 32,414.07 360.8K
11:59 32,420.43 32,420.43 32,420.43 32,420.43 199.0K
12:00 32,420.43 32,420.43 32,405.34 32,405.34 661.2K
12:01 32,405.29 32,405.29 32,398.72 32,398.72 701.7K
12:02 32,401.90 32,401.90 32,383.92 32,383.92 202.1K
12:03 32,383.92 32,383.92 32,375.96 32,375.96 586.0K
12:04 32,372.78 32,378.45 32,372.78 32,378.45 226.1K
12:05 32,381.63 32,381.63 32,378.66 32,381.63 757.1K
12:06 32,381.63 32,381.63 32,373.67 32,373.67 464.9K
12:07 32,373.67 32,375.75 32,370.49 32,375.75 189.5K
12:08 32,388.69 32,410.73 32,388.69 32,410.73 1,220.7K
12:09 32,410.73 32,422.12 32,410.73 32,422.12 352.8K
12:10 32,401.44 32,415.76 32,401.44 32,415.76 7,102.8K
12:11 32,415.76 32,415.76 32,397.14 32,397.14 2,120.4K
12:12 32,393.95 32,398.00 32,390.05 32,398.00 226.8K
12:13 32,399.59 32,404.37 32,399.54 32,399.54 281.8K
12:14 32,399.54 32,399.54 32,399.54 32,399.54 167.7K
12:15 32,394.77 32,398.36 32,393.59 32,393.59 397.4K
12:16 32,395.18 32,395.18 32,386.30 32,386.30 403.2K
12:17 32,386.30 32,392.69 32,386.30 32,392.69 251.4K
12:18 32,396.15 32,396.15 32,396.15 32,396.15 324.4K
12:19 32,396.15 32,396.15 32,379.08 32,379.08 319.9K
12:20 32,379.08 32,392.79 32,379.08 32,392.79 252.9K
12:21 32,392.79 32,392.79 32,392.33 32,392.33 173.1K
12:22 32,392.33 32,397.32 32,392.33 32,397.32 336.6K
12:23 32,397.32 32,402.10 32,397.32 32,402.10 261.6K
12:24 32,402.10 32,408.46 32,402.10 32,408.46 179.1K
12:25 32,408.46 32,410.06 32,408.45 32,408.45 942.8K
12:26 32,410.04 32,411.19 32,410.04 32,411.19 584.6K
12:27 32,411.19 32,412.57 32,409.84 32,409.84 223.4K
12:28 32,411.20 32,411.20 32,409.39 32,409.39 725.1K
12:29 32,409.39 32,410.98 32,406.21 32,410.98 148.5K
12:30 32,412.57 32,412.57 32,408.91 32,408.91 328.1K
12:31 32,408.91 32,408.91 32,405.73 32,407.32 245.7K
12:32 32,408.24 32,408.24 32,408.24 32,408.24 422.4K
12:33 32,423.27 32,423.27 32,418.71 32,418.71 189.1K
12:34 32,421.22 32,422.82 32,421.22 32,422.82 517.6K
12:35 32,414.86 32,422.82 32,414.86 32,422.82 726.8K
12:36 32,422.82 32,422.82 32,422.82 32,422.82 426.1K
12:37 32,422.82 32,426.05 32,422.82 32,426.05 247.4K
12:38 32,426.05 32,426.05 32,426.05 32,426.05 234.0K
12:39 32,426.05 32,426.05 32,413.33 32,419.61 1,082.5K
12:40 32,419.61 32,422.18 32,419.61 32,422.18 343.3K
12:41 32,423.77 32,423.77 32,412.38 32,412.38 690.3K
12:42 32,412.38 32,413.53 32,412.38 32,413.53 192.8K
12:43 32,426.27 32,426.27 32,422.84 32,422.84 327.6K
12:44 32,421.25 32,422.84 32,421.25 32,422.84 292.1K
12:45 32,422.84 32,423.78 32,422.62 32,422.62 275.7K
12:46 32,423.08 32,424.67 32,423.08 32,424.21 410.7K
12:47 32,417.97 32,417.97 32,417.06 32,417.97 381.0K
12:48 32,417.97 32,417.97 32,417.97 32,417.97 199.2K
12:49 32,418.67 32,420.54 32,409.16 32,409.16 201.2K
12:50 32,409.16 32,409.16 32,406.95 32,406.95 207.5K
12:51 32,411.72 32,423.11 32,411.72 32,423.11 191.2K
12:52 32,423.11 32,423.11 32,408.58 32,410.17 176.8K
12:53 32,411.76 32,411.76 32,411.76 32,411.76 172.6K
12:54 32,413.35 32,413.35 32,396.27 32,396.27 326.2K
12:55 32,396.27 32,396.27 32,396.27 32,396.27 371.8K
12:56 32,396.27 32,396.27 32,396.04 32,396.04 1,341.8K
12:57 32,391.66 32,391.66 32,391.66 32,391.66 395.0K
12:58 32,391.66 32,391.66 32,389.37 32,389.37 1,187.7K
12:59 32,389.37 32,390.96 32,389.37 32,389.37 541.5K
13:00 32,408.04 32,408.04 32,402.58 32,407.35 437.9K
13:01 32,407.35 32,407.35 32,390.28 32,390.28 193.4K
13:02 32,390.28 32,390.74 32,390.28 32,390.74 788.1K
13:03 32,390.74 32,390.74 32,382.78 32,384.37 2,188.3K
13:04 32,384.37 32,394.09 32,379.52 32,394.09 189.5K
13:05 32,392.50 32,393.19 32,390.91 32,393.19 280.0K
13:06 32,387.50 32,394.78 32,387.50 32,394.78 144.8K
13:07 32,394.78 32,394.78 32,393.19 32,394.78 192.7K
13:08 32,393.39 32,402.61 32,393.39 32,401.02 202.6K
13:09 32,401.02 32,401.02 32,364.43 32,377.16 4,586.8K
13:10 32,361.54 32,368.78 32,361.54 32,368.78 1,538.0K
13:11 32,368.78 32,368.78 32,363.44 32,363.44 392.3K
13:12 32,365.03 32,376.33 32,365.03 32,369.86 181.3K
13:13 32,369.86 32,371.91 32,368.67 32,368.67 1,000.2K
13:14 32,380.02 32,383.20 32,380.02 32,383.20 262.2K
13:15 32,383.66 32,390.02 32,383.66 32,390.02 366.5K
13:16 32,388.43 32,388.43 32,380.48 32,383.66 282.8K
13:17 32,386.84 32,391.68 32,386.84 32,391.68 226.3K
13:18 32,390.08 32,390.08 32,388.49 32,388.49 245.8K
13:19 32,388.49 32,390.31 32,388.49 32,390.31 190.7K
13:20 32,388.72 32,390.31 32,388.72 32,390.31 205.6K
13:21 32,382.36 32,395.09 32,382.36 32,390.31 265.6K
13:22 32,390.31 32,391.90 32,390.31 32,391.90 214.8K
13:23 32,393.49 32,395.77 32,393.49 32,395.77 206.3K
13:24 32,394.18 32,394.18 32,394.18 32,394.18 332.3K
13:25 32,394.18 32,394.18 32,383.11 32,384.48 175.8K
13:26 32,384.48 32,387.44 32,377.44 32,387.44 335.0K
13:27 32,389.26 32,398.96 32,389.26 32,398.96 287.5K
13:28 32,389.88 32,399.42 32,388.29 32,388.29 372.6K
13:29 32,399.42 32,402.60 32,383.52 32,402.60 546.9K
13:30 32,404.19 32,404.19 32,330.88 32,356.61 1,581.2K
13:31 32,359.79 32,359.79 32,337.52 32,345.48 1,592.7K
13:32 32,331.16 32,331.16 32,320.18 32,326.79 1,046.8K
13:33 32,325.20 32,325.20 32,306.78 32,306.78 2,583.4K
13:34 32,315.80 32,320.98 32,312.33 32,320.98 641.6K
13:35 32,315.15 32,319.37 32,286.64 32,305.72 718.8K
13:36 32,301.41 32,320.34 32,299.82 32,320.34 954.3K
13:37 32,314.55 32,314.55 32,295.20 32,303.48 1,070.8K
13:38 32,316.31 32,321.12 32,305.18 32,321.12 705.7K
13:39 32,316.80 32,354.12 32,316.80 32,336.39 5,706.4K
13:40 32,314.54 32,321.03 32,314.54 32,321.03 388.8K
13:41 32,305.55 32,310.32 32,290.06 32,290.06 1,407.1K
13:42 32,290.06 32,308.73 32,290.06 32,305.77 394.3K
13:43 32,305.77 32,305.77 32,266.85 32,266.85 374.6K
13:44 32,267.08 32,267.08 32,263.90 32,267.08 509.9K
13:45 32,270.26 32,270.26 32,257.75 32,257.75 655.6K
13:46 32,256.16 32,260.93 32,249.63 32,249.63 935.8K
13:47 32,264.20 32,265.10 32,264.20 32,265.10 230.8K
13:48 32,262.83 32,274.04 32,262.83 32,274.04 310.1K
13:49 32,274.04 32,274.04 32,269.27 32,274.04 244.9K
13:50 32,274.04 32,277.22 32,269.27 32,274.04 1,099.3K
13:51 32,277.22 32,278.82 32,262.29 32,262.29 587.8K
13:52 32,246.38 32,263.44 32,246.38 32,256.39 300.7K
13:53 32,249.35 32,249.35 32,211.46 32,211.46 531.7K
13:54 32,219.41 32,243.65 32,219.41 32,243.65 184.5K
13:55 32,248.42 32,255.01 32,248.42 32,255.01 248.0K
13:56 32,254.09 32,255.21 32,252.03 32,255.21 901.7K
13:57 32,258.86 32,258.86 32,247.67 32,249.26 372.4K
13:58 32,254.04 32,254.04 32,247.67 32,247.67 437.1K
13:59 32,247.67 32,247.67 32,246.30 32,246.30 228.0K
14:00 32,246.30 32,254.25 32,246.30 32,254.25 233.9K
14:01 32,255.84 32,290.56 32,255.84 32,290.56 364.1K
14:02 32,288.97 32,290.79 32,288.97 32,290.79 246.9K
14:03 32,290.79 32,314.02 32,290.79 32,314.02 217.5K
14:04 32,321.31 32,322.90 32,318.12 32,318.12 286.5K
14:05 32,321.31 32,321.31 32,305.40 32,310.17 565.1K
14:06 32,300.63 32,317.26 32,300.63 32,317.26 252.7K
14:07 32,318.85 32,318.85 32,301.12 32,301.12 379.6K
14:08 32,301.12 32,302.71 32,301.12 32,301.12 258.3K
14:09 32,302.71 32,306.18 32,302.71 32,306.18 258.1K
14:10 32,306.18 32,306.18 32,304.59 32,304.59 205.6K
14:11 32,306.18 32,312.54 32,306.18 32,312.54 226.0K
14:12 32,310.95 32,327.02 32,310.95 32,327.02 273.9K
14:13 32,323.84 32,343.25 32,323.84 32,343.25 642.0K
14:14 32,348.02 32,352.79 32,348.02 32,349.61 534.4K
14:15 32,352.79 32,352.79 32,351.20 32,351.20 185.7K
14:16 32,354.38 32,355.97 32,354.38 32,355.97 444.5K
14:17 32,357.56 32,359.15 32,357.56 32,359.15 349.3K
14:18 32,359.15 32,360.98 32,354.83 32,354.83 2,044.9K
14:19 32,356.42 32,361.43 32,354.83 32,361.43 436.5K
14:20 32,359.84 32,375.51 32,356.66 32,375.51 629.2K
14:21 32,369.38 32,375.74 32,352.75 32,354.34 318.1K
14:22 32,355.93 32,359.11 32,355.93 32,357.52 339.5K
14:23 32,350.18 32,354.95 32,347.41 32,354.06 230.8K
14:24 32,357.29 32,358.88 32,357.29 32,358.88 243.9K
14:25 32,358.88 32,360.96 32,358.88 32,360.96 382.4K
14:26 32,357.78 32,360.96 32,356.80 32,356.80 411.2K
14:27 32,355.21 32,373.66 32,355.21 32,372.07 215.1K
14:28 32,373.66 32,376.84 32,373.66 32,376.84 2,609.4K
14:29 32,375.25 32,375.25 32,374.35 32,374.35 304.4K
14:30 32,374.35 32,375.94 32,355.45 32,355.45 425.9K
14:31 32,355.45 32,355.45 32,353.80 32,353.80 240.0K
14:32 32,353.80 32,370.88 32,352.21 32,369.29 254.9K
14:33 32,370.88 32,370.88 32,369.29 32,369.29 152.7K
14:34 32,372.47 32,372.47 32,365.19 32,365.19 406.8K
14:35 32,366.08 32,368.86 32,362.49 32,362.49 586.9K
14:36 32,359.31 32,365.68 32,359.31 32,365.68 511.0K
14:37 32,365.68 32,365.68 32,365.68 32,365.68 371.7K
14:38 32,364.98 32,365.89 32,364.98 32,365.89 191.3K
14:39 32,365.89 32,365.89 32,364.30 32,365.89 220.6K
14:40 32,365.89 32,365.89 32,365.89 32,365.89 153.9K
14:41 32,365.89 32,365.89 32,359.64 32,362.10 733.0K
14:42 32,360.50 32,363.70 32,360.50 32,363.70 319.6K
14:43 32,354.62 32,354.62 32,353.03 32,354.16 314.8K
14:44 32,354.16 32,373.02 32,353.93 32,373.02 7,711.4K
14:45 32,373.02 32,373.02 32,368.25 32,368.25 641.4K
14:46 32,369.84 32,371.43 32,357.12 32,357.12 4,496.3K
14:47 32,358.71 32,360.50 32,358.71 32,360.50 209.1K
14:48 32,360.50 32,368.22 32,358.42 32,368.22 182.7K
14:49 32,366.34 32,367.93 32,363.16 32,367.93 185.4K
14:50 32,365.88 32,365.88 32,360.42 32,360.42 241.6K
14:51 32,362.46 32,364.05 32,362.46 32,364.05 175.6K
14:52 32,364.05 32,367.23 32,364.05 32,367.23 262.2K
14:53 32,365.64 32,367.23 32,349.23 32,349.23 234.5K
14:54 32,353.10 32,354.24 32,352.65 32,352.65 552.1K
14:55 32,352.65 32,354.02 32,352.65 32,354.02 181.2K
14:56 32,344.48 32,344.48 32,335.80 32,337.39 2,634.8K
14:57 32,337.39 32,340.57 32,332.62 32,340.57 358.7K
14:58 32,340.57 32,340.57 32,338.98 32,340.56 181.5K
14:59 32,340.56 32,343.74 32,340.56 32,343.74 166.1K
15:00 32,310.05 32,312.83 32,308.05 32,308.05 9,365.9K
15:01 32,314.42 32,314.42 32,305.00 32,305.00 485.2K
15:02 32,308.18 32,325.90 32,308.18 32,325.90 281.1K
15:03 32,329.09 32,337.09 32,329.09 32,337.09 1,831.0K
15:04 32,337.09 32,338.68 32,337.09 32,337.09 281.7K
15:05 32,337.09 32,337.09 32,327.55 32,327.55 205.9K
15:06 32,335.50 32,344.51 32,327.55 32,344.51 1,025.7K
15:07 32,344.51 32,344.74 32,337.46 32,337.46 223.9K
15:08 32,337.46 32,339.05 32,337.46 32,339.05 166.1K
15:09 32,340.64 32,342.03 32,339.05 32,342.03 188.4K
15:10 32,340.43 32,340.43 32,335.66 32,338.84 161.8K
15:11 32,339.53 32,339.53 32,324.29 32,324.29 320.2K
15:12 32,324.29 32,324.29 32,290.64 32,295.41 1,390.0K
15:13 32,295.41 32,295.41 32,292.23 32,295.41 172.5K
15:14 32,295.41 32,309.26 32,295.41 32,309.26 491.6K
15:15 32,309.26 32,309.26 32,276.39 32,276.39 817.2K
15:16 32,278.42 32,288.92 32,278.42 32,282.56 640.2K
15:17 32,291.96 32,304.69 32,291.96 32,301.14 8,446.6K
15:18 32,296.37 32,296.37 32,278.87 32,280.46 443.5K
15:19 32,278.87 32,286.83 32,275.69 32,283.65 510.2K
15:20 32,297.96 32,297.96 32,285.24 32,290.01 721.6K
15:21 32,298.65 32,302.12 32,297.06 32,302.12 192.2K
15:22 32,302.12 32,308.48 32,302.12 32,303.64 360.6K
15:23 32,296.84 32,300.02 32,292.07 32,300.02 426.9K
15:24 32,300.02 32,301.19 32,299.60 32,301.19 1,211.7K
15:25 32,304.37 32,304.37 32,288.46 32,293.23 385.6K
15:26 32,295.97 32,307.10 32,295.97 32,307.10 519.9K
15:27 32,308.69 32,315.27 32,304.14 32,310.50 2,172.0K
15:28 32,318.51 32,318.51 32,304.61 32,304.61 464.8K
15:29 32,309.38 32,322.57 32,309.38 32,322.57 200.4K
15:30 32,320.98 32,320.98 32,309.84 32,312.33 184.8K
15:31 32,318.69 32,318.69 32,300.28 32,307.77 304.3K
15:32 32,317.19 32,318.78 32,315.60 32,318.78 170.2K
15:33 32,318.78 32,318.78 32,307.65 32,315.60 564.5K
15:34 32,315.60 32,315.60 32,315.60 32,315.60 185.9K
15:35 32,309.24 32,321.96 32,309.24 32,321.96 205.9K
15:36 32,315.60 32,315.83 32,315.60 32,315.83 286.0K
15:37 32,315.83 32,329.47 32,315.83 32,327.88 253.3K
15:38 32,319.93 32,346.12 32,319.93 32,346.12 810.3K
15:39 32,347.71 32,349.30 32,344.53 32,349.30 438.5K
15:40 32,347.71 32,348.40 32,335.67 32,335.67 559.4K
15:41 32,345.22 32,352.50 32,345.22 32,352.50 300.6K
15:42 32,354.09 32,354.09 32,344.49 32,346.09 286.6K
15:43 32,347.68 32,347.68 32,345.86 32,345.86 226.0K
15:44 32,347.45 32,349.73 32,347.45 32,349.73 651.4K
15:45 32,349.73 32,349.73 32,348.14 32,349.73 172.7K
15:46 32,343.37 32,348.14 32,342.45 32,342.45 257.5K
15:47 32,332.90 32,340.85 32,332.90 32,339.26 422.8K
15:48 32,331.30 32,331.30 32,321.08 32,324.26 1,320.9K
15:49 32,319.49 32,325.57 32,313.52 32,316.70 506.5K
15:50 32,318.29 32,331.01 32,318.29 32,331.01 717.0K
15:51 32,329.14 32,329.14 32,327.99 32,327.99 143.1K
15:52 32,327.99 32,329.58 32,327.99 32,329.58 305.6K
15:53 32,329.58 32,329.58 32,327.99 32,327.99 537.9K
15:54 32,329.36 32,332.54 32,329.36 32,332.54 1,126.1K
15:55 32,332.54 32,332.54 32,332.54 32,332.54 491.8K
15:56 32,332.54 32,332.54 32,330.95 32,332.54 691.2K
15:57 32,332.54 32,332.54 32,332.54 32,332.54 332.3K
15:58 32,332.54 32,332.54 32,330.95 32,332.54 373.1K
15:59 32,343.92 32,343.92 32,331.15 32,331.15 229.0K
16:00 32,331.15 32,335.92 32,331.15 32,335.92 1,455.7K
16:01 32,334.33 32,336.62 32,334.33 32,336.62 202.3K
16:02 32,335.03 32,335.03 32,335.03 32,335.03 451.0K
16:03 32,333.44 32,335.03 32,325.49 32,335.03 687.5K
16:04 32,335.03 32,335.03 32,335.03 32,335.03 152.9K
16:05 32,336.62 32,338.21 32,336.62 32,338.21 425.5K
16:06 32,336.15 32,336.15 32,336.15 32,336.15 440.5K
16:07 32,337.30 32,337.30 32,330.46 32,331.60 298.6K
16:08 32,330.23 32,330.23 32,308.82 32,308.82 564.3K
16:09 32,308.82 32,312.00 32,308.82 32,312.00 817.7K
16:10 32,312.69 32,312.69 32,301.39 32,303.00 838.5K
16:11 32,304.38 32,306.67 32,301.89 32,306.67 172.3K
16:12 32,301.89 32,301.89 32,298.71 32,298.71 571.5K
16:13 32,301.49 32,304.22 32,301.49 32,304.22 172.6K
16:14 32,314.01 32,315.60 32,314.01 32,315.60 136.4K
16:15 32,315.60 32,315.60 32,307.65 32,307.65 609.3K
16:16 32,309.03 32,309.03 32,298.10 32,298.10 396.0K
16:17 32,296.51 32,296.51 32,290.07 32,290.07 588.0K
16:18 32,304.67 32,336.89 32,304.67 32,317.20 3,637.8K
16:19 32,303.79 32,335.06 32,295.72 32,335.06 2,709.9K
16:20 32,336.65 32,337.32 32,327.61 32,327.61 345.9K
16:21 32,327.61 32,330.47 32,326.02 32,330.47 668.8K
16:22 32,333.65 32,333.65 32,330.91 32,330.91 280.1K
16:23 32,329.32 32,330.91 32,329.32 32,330.91 258.3K
16:24 32,326.14 32,326.14 32,307.46 32,307.46 428.2K
16:25 32,307.46 32,307.46 32,306.76 32,306.76 173.6K
16:26 32,306.76 32,325.54 32,306.76 32,325.54 232.6K
16:27 32,330.40 32,335.02 32,330.40 32,335.02 475.9K
16:28 32,335.91 32,341.69 32,333.86 32,333.86 458.0K
16:29 32,330.40 32,331.09 32,330.40 32,330.40 625.3K
16:30 32,330.40 32,330.40 32,330.40 32,330.40 180.3K
16:31 32,340.10 32,371.55 32,340.10 32,371.55 1,423.6K
16:32 32,373.14 32,373.14 32,373.14 32,373.14 591.3K
16:33 32,373.14 32,374.73 32,373.14 32,374.73 204.7K
16:34 32,371.55 32,374.73 32,371.55 32,374.73 705.0K
16:35 32,373.14 32,373.14 32,370.60 32,372.68 607.5K
16:36 32,372.68 32,373.36 32,372.68 32,373.14 378.6K
16:37 32,371.99 32,371.99 32,371.99 32,371.99 403.5K
16:38 32,373.38 32,373.38 32,370.20 32,371.79 1,059.4K
16:39 32,371.79 32,371.79 32,370.20 32,370.20 865.1K
16:40 32,370.20 32,370.20 32,358.49 32,358.49 736.3K
16:41 32,353.72 32,356.90 32,353.72 32,356.90 360.1K
16:42 32,358.49 32,363.14 32,353.72 32,359.96 231.7K
16:43 32,359.96 32,361.55 32,359.96 32,361.55 185.7K
16:44 32,361.55 32,369.72 32,361.55 32,369.72 953.3K
16:45 32,371.31 32,374.50 32,371.31 32,374.50 319.6K
16:46 32,374.50 32,374.50 32,361.77 32,362.44 532.3K
16:47 32,362.44 32,368.80 32,362.44 32,368.80 553.3K
16:48 32,368.80 32,370.17 32,355.55 32,355.55 172.5K
16:49 32,355.55 32,357.14 32,349.31 32,349.31 240.3K
16:50 32,349.31 32,349.31 32,338.18 32,338.18 351.7K
16:51 32,341.36 32,342.95 32,341.36 32,342.95 199.0K
16:52 32,339.77 32,344.54 32,339.77 32,342.13 1,903.6K
16:53 32,343.72 32,351.68 32,337.09 32,337.09 215.0K
16:54 32,347.75 32,347.75 32,341.39 32,347.75 234.3K
16:55 32,349.35 32,349.35 32,336.82 32,336.82 155.7K
16:56 32,325.47 32,335.17 32,325.47 32,335.17 349.3K
16:57 32,335.17 32,339.94 32,335.17 32,339.94 1,950.1K
16:58 32,341.53 32,341.53 32,324.21 32,324.21 372.3K
16:59 32,324.21 32,324.21 32,311.48 32,311.48 318.7K
17:00 32,308.30 32,308.30 32,292.18 32,300.42 353.4K
17:01 32,308.37 32,314.73 32,305.19 32,314.73 245.7K
17:02 32,316.32 32,329.19 32,313.71 32,324.42 542.1K
17:03 32,337.20 32,340.39 32,337.20 32,340.39 371.8K
17:04 32,341.98 32,341.98 32,332.97 32,332.97 226.1K
17:05 32,331.37 32,332.97 32,331.37 32,332.97 265.7K
17:06 32,332.97 32,332.97 32,332.97 32,332.97 239.2K
17:07 32,327.27 32,332.12 32,327.27 32,332.12 516.4K
17:08 32,332.12 32,332.12 32,328.94 32,332.12 401.4K
17:09 32,332.12 32,332.12 32,327.97 32,327.97 241.5K
17:10 32,327.97 32,337.90 32,327.97 32,337.90 634.2K
17:11 32,337.90 32,337.90 32,332.85 32,332.85 186.8K
17:12 32,307.65 32,307.65 32,294.69 32,294.69 734.7K
17:13 32,294.69 32,296.28 32,294.69 32,296.28 2,365.3K
17:14 32,296.96 32,298.55 32,296.96 32,298.10 7,312.3K
17:15 32,307.11 32,307.34 32,307.11 32,307.34 333.2K
17:16 32,307.34 32,324.41 32,307.34 32,324.41 213.5K
17:17 32,319.64 32,324.41 32,319.64 32,324.41 1,355.9K
17:18 32,308.24 32,308.24 32,304.75 32,304.75 538.1K
17:19 32,304.75 32,312.14 32,304.75 32,312.14 854.4K
17:20 32,305.99 32,305.99 32,302.81 32,303.22 365.6K
17:21 32,305.99 32,305.99 32,290.31 32,290.31 1,184.2K
17:22 32,290.31 32,299.86 32,285.49 32,285.49 2,604.7K
17:23 32,296.62 32,301.39 32,296.62 32,301.39 783.5K
17:24 32,301.39 32,301.39 32,295.03 32,295.03 996.4K
17:25 32,295.03 32,298.21 32,295.03 32,295.03 537.9K
17:26 32,301.39 32,301.39 32,294.95 32,301.39 1,021.9K
17:27 32,302.98 32,302.98 32,280.34 32,301.83 1,408.6K
17:28 32,301.83 32,301.83 32,294.38 32,294.38 474.8K
17:29 32,295.97 32,295.97 32,273.32 32,273.32 325.8K
17:30 32,273.32 32,273.32 32,273.32 32,273.32 219.3K
17:31 32,263.62 32,295.04 32,263.62 32,278.82 613.0K
17:32 32,275.13 32,288.07 32,268.66 32,268.66 772.8K
17:33 32,268.66 32,277.67 32,268.66 32,277.67 525.9K
17:34 32,271.43 32,271.43 32,269.84 32,271.43 619.9K
17:35 32,269.84 32,281.14 32,269.84 32,281.14 711.0K
17:36 32,281.14 32,281.14 32,276.98 32,276.98 212.4K
17:37 32,275.39 32,275.39 32,272.21 32,272.21 1,488.8K
17:38 32,262.66 32,282.19 32,254.72 32,282.19 1,689.7K
17:39 32,287.89 32,299.88 32,287.89 32,299.88 344.5K
17:40 32,301.48 32,301.48 32,293.52 32,293.52 1,368.1K
17:41 32,295.11 32,309.64 32,295.11 32,298.29 2,139.6K
17:42 32,276.03 32,276.03 32,269.56 32,272.74 2,317.5K
17:43 32,288.91 32,288.91 32,287.30 32,288.89 281.5K
17:44 32,288.89 32,290.48 32,274.36 32,277.54 200.1K
17:45 32,280.73 32,280.73 32,241.61 32,248.88 621.7K
17:46 32,252.06 32,252.74 32,249.56 32,252.74 361.7K
17:47 32,246.38 32,266.64 32,246.38 32,266.64 1,302.0K
17:48 32,277.98 32,295.52 32,277.98 32,295.30 1,209.3K
17:49 32,292.12 32,292.12 32,282.57 32,292.12 1,519.5K
17:50 32,299.85 32,302.11 32,298.87 32,298.87 446.6K
17:51 32,298.87 32,298.87 32,283.61 32,283.61 3,054.3K
17:52 32,286.79 32,288.38 32,283.73 32,283.73 156.0K
17:53 32,285.32 32,285.32 32,271.01 32,271.01 702.8K
17:54 32,269.42 32,277.83 32,269.42 32,277.83 227.3K
17:55 32,269.87 32,269.87 32,238.24 32,238.24 5,579.5K
17:56 32,247.78 32,252.32 32,247.55 32,252.32 619.5K
17:57 32,254.81 32,269.39 32,254.81 32,269.39 319.7K
17:58 32,267.80 32,267.80 32,256.56 32,256.56 401.8K
17:59 32,254.97 32,258.15 32,251.78 32,251.78 537.2K
18:00 32,249.18 32,250.77 32,239.64 32,250.77 4,362.3K
18:01 32,250.77 32,256.72 32,250.77 32,251.95 4,996.5K
18:02 32,247.18 32,253.54 32,245.59 32,245.59 548.2K
18:03 32,243.00 32,252.44 32,243.00 32,252.44 913.2K
18:04 32,253.58 32,253.58 32,253.58 32,253.58 215.1K
18:05 32,247.22 32,250.17 32,242.45 32,250.17 4,114.8K
18:06 32,250.17 32,250.17 32,250.17 32,250.17 198.9K
18:07 32,249.71 32,251.75 32,249.71 32,251.75 412.4K
18:08 32,250.36 32,258.90 32,250.36 32,258.90 1,445.1K
18:09 32,264.98 32,276.27 32,264.98 32,271.50 1,349.2K
18:10 32,271.50 32,277.86 32,271.50 32,277.86 1,107.9K
18:11 32,277.86 32,277.86 32,274.68 32,277.63 2,033.8K
18:12 32,264.91 32,276.04 32,264.91 32,274.45 1,425.4K
18:13 32,274.45 32,275.32 32,267.65 32,267.65 954.3K
18:14 32,264.47 32,269.24 32,264.47 32,267.65 1,272.6K
18:15 32,267.65 32,267.65 32,266.06 32,267.65 457.5K
18:16 32,263.55 32,274.69 32,263.55 32,274.69 302.3K
18:17 32,276.07 32,277.43 32,276.07 32,277.43 220.9K
18:18 32,275.84 32,282.97 32,275.84 32,282.97 507.3K
18:19 32,282.97 32,283.42 32,282.97 32,283.42 144.6K
18:20 32,284.33 32,285.92 32,282.74 32,285.92 239.9K
18:21 32,290.77 32,290.77 32,289.18 32,289.18 719.6K
18:22 32,289.18 32,289.18 32,288.27 32,288.27 23.0K
18:23 32,287.37 32,298.79 32,287.37 32,298.09 1,476.2K
18:24 32,298.09 32,303.79 32,298.09 32,303.79 67.2K
18:25 32,303.79 32,303.79 32,300.61 32,300.61 46.4K
18:26 32,300.61 32,305.81 32,300.61 32,304.67 92.2K
18:27 32,306.26 32,312.48 32,304.67 32,312.48 66.9K
18:28 32,312.48 32,312.48 32,306.53 32,306.53 78.3K
18:29 32,275.62 32,284.98 32,275.62 32,284.98 6,999.8K
18:30 32,284.98 32,286.43 32,278.62 32,286.43 556.3K
18:31 32,292.90 32,297.90 32,292.21 32,297.90 46.4K
18:32 32,297.90 32,301.33 32,297.90 32,301.33 147.8K
18:33 32,301.33 32,302.92 32,301.33 32,302.92 26.5K
18:34 32,302.69 32,305.87 32,302.69 32,305.87 1,073.1K
18:35 32,309.05 32,309.05 32,269.20 32,269.20 1,587.6K
18:36 32,267.81 32,267.81 32,261.45 32,261.45 489.7K
18:37 32,256.68 32,258.75 32,256.68 32,258.75 371.0K
18:38 32,257.16 32,258.98 32,255.31 32,255.31 152.8K
18:39 32,250.59 32,269.03 32,250.59 32,269.03 2,078.6K
18:40 32,272.21 32,272.21 32,272.21 32,272.21 77.9K
18:51 32,193.82 32,193.82 32,193.82 32,193.82 1,986.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし