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 33,126.09 33,126.09 33,118.14 33,122.91 5,050.3K
09:51 33,129.28 33,132.46 33,122.91 33,132.46 6,564.5K
09:52 33,122.91 33,132.46 33,122.91 33,127.68 1,197.2K
09:53 33,122.91 33,130.87 33,122.91 33,130.87 944.8K
09:54 33,126.09 33,129.28 33,114.96 33,114.96 986.6K
09:55 33,118.14 33,118.14 33,116.55 33,116.55 1,875.0K
09:56 33,118.14 33,124.50 33,116.55 33,118.14 832.3K
09:57 33,121.32 33,126.09 33,119.73 33,121.32 1,448.5K
09:58 33,121.32 33,126.09 33,119.73 33,126.09 2,336.4K
09:59 33,124.50 33,124.50 33,118.14 33,124.50 1,755.7K
10:00 33,126.09 33,303.39 33,126.09 33,301.53 4,536.7K
10:01 33,378.56 33,453.03 33,378.56 33,453.03 12,879.1K
10:02 33,447.10 33,447.10 33,357.14 33,366.14 16,049.0K
10:03 33,361.52 33,378.09 33,318.36 33,318.36 16,186.4K
10:04 33,297.09 33,410.37 33,297.09 33,410.37 6,806.7K
10:05 33,379.74 33,379.74 33,330.36 33,367.81 51,598.1K
10:06 33,380.73 33,385.60 33,319.06 33,385.60 25,343.5K
10:07 33,418.16 33,418.16 33,378.02 33,409.20 36,521.9K
10:08 33,370.82 33,408.66 33,368.05 33,368.05 23,732.5K
10:09 33,407.96 33,477.35 33,407.96 33,477.35 12,189.7K
10:10 33,479.24 33,587.42 33,479.24 33,568.79 25,843.5K
10:11 33,488.24 33,546.44 33,488.24 33,546.44 17,194.3K
10:12 33,519.80 33,519.80 33,357.64 33,357.64 7,184.0K
10:13 33,383.33 33,418.17 33,383.33 33,414.87 5,058.7K
10:14 33,405.50 33,405.50 33,355.78 33,401.53 5,982.9K
10:15 33,396.44 33,465.68 33,396.44 33,411.68 8,556.8K
10:16 33,394.56 33,398.77 33,293.44 33,293.44 32,045.2K
10:17 33,273.86 33,278.54 33,261.04 33,274.87 12,702.5K
10:18 33,272.88 33,317.97 33,272.88 33,317.97 5,476.5K
10:19 33,318.55 33,327.97 33,295.98 33,295.98 6,563.5K
10:20 33,306.07 33,365.07 33,306.07 33,365.07 4,544.5K
10:21 33,353.69 33,353.69 33,347.11 33,350.75 4,738.3K
10:22 33,366.27 33,392.36 33,356.92 33,392.36 7,637.7K
10:23 33,381.89 33,381.89 33,328.10 33,335.82 1,972.4K
10:24 33,329.44 33,350.19 33,329.44 33,349.48 3,157.0K
10:25 33,344.82 33,356.56 33,330.88 33,330.88 5,119.9K
10:26 33,314.72 33,314.72 33,299.16 33,299.16 2,612.5K
10:27 33,217.30 33,260.30 33,217.30 33,247.11 33,348.4K
10:28 33,235.69 33,258.34 33,235.69 33,258.34 21,986.5K
10:29 33,253.92 33,278.65 33,253.92 33,263.51 8,370.7K
10:30 33,277.35 33,278.50 33,248.86 33,248.86 3,140.4K
10:31 33,227.26 33,266.60 33,226.69 33,226.69 11,500.6K
10:32 33,244.33 33,244.33 33,216.00 33,216.00 2,645.3K
10:33 33,216.00 33,250.59 33,216.00 33,228.90 3,535.3K
10:34 33,233.68 33,233.68 33,226.42 33,231.25 3,839.7K
10:35 33,226.10 33,242.27 33,226.10 33,242.27 1,706.5K
10:36 33,230.02 33,246.40 33,224.55 33,224.55 6,492.3K
10:37 33,228.87 33,228.87 33,207.07 33,207.07 930.6K
10:38 33,204.57 33,232.19 33,204.57 33,232.19 5,407.7K
10:39 33,232.19 33,232.19 33,219.97 33,219.97 3,979.0K
10:40 33,225.61 33,244.89 33,225.61 33,244.89 3,038.1K
10:41 33,239.90 33,243.52 33,219.64 33,225.91 8,574.0K
10:42 33,233.37 33,248.96 33,233.37 33,236.95 4,882.8K
10:43 33,236.95 33,236.95 33,211.00 33,211.00 1,379.4K
10:44 33,207.38 33,218.22 33,206.84 33,206.84 1,624.2K
10:45 33,212.68 33,212.92 33,207.82 33,212.92 1,592.9K
10:46 33,207.69 33,209.51 33,187.43 33,187.43 4,124.4K
10:47 33,184.88 33,197.19 33,184.88 33,193.77 2,433.2K
10:48 33,198.55 33,198.55 33,178.40 33,178.40 1,697.6K
10:49 33,181.58 33,201.61 33,181.58 33,199.77 4,651.5K
10:50 33,189.94 33,199.64 33,189.94 33,190.78 2,069.3K
10:51 33,175.16 33,179.93 33,175.16 33,178.39 1,108.8K
10:52 33,171.88 33,182.35 33,154.72 33,154.72 2,883.1K
10:53 33,127.98 33,127.98 33,117.24 33,117.24 13,881.7K
10:54 33,112.69 33,123.52 33,104.71 33,104.71 7,575.8K
10:55 33,106.31 33,149.58 33,106.31 33,149.58 6,357.8K
10:56 33,151.17 33,152.32 33,142.54 33,142.54 2,465.1K
10:57 33,148.01 33,148.01 33,141.73 33,141.73 2,645.0K
10:58 33,124.94 33,128.12 33,120.61 33,120.61 1,954.2K
10:59 33,138.22 33,138.22 33,129.82 33,131.41 4,993.8K
11:00 33,137.77 33,137.77 33,087.20 33,087.20 6,383.3K
11:01 33,084.44 33,084.44 33,043.69 33,067.99 6,666.6K
11:02 33,067.56 33,077.26 33,055.04 33,055.04 47,820.3K
11:03 33,047.09 33,058.36 33,036.38 33,058.36 19,036.3K
11:04 33,045.69 33,054.37 33,045.69 33,052.78 8,917.5K
11:05 33,044.83 33,074.16 33,044.83 33,074.16 12,499.8K
11:06 33,066.44 33,107.55 33,066.44 33,107.55 15,466.4K
11:07 33,102.52 33,104.59 33,102.20 33,102.20 1,153.2K
11:08 33,108.67 33,116.62 33,108.67 33,110.83 768.1K
11:09 33,113.79 33,125.34 33,113.79 33,125.34 3,781.2K
11:10 33,122.59 33,123.74 33,107.72 33,107.72 1,572.1K
11:11 33,113.68 33,116.46 33,110.10 33,112.82 2,587.8K
11:12 33,107.84 33,153.59 33,107.84 33,153.59 15,096.4K
11:13 33,148.81 33,161.89 33,148.81 33,161.89 4,470.2K
11:14 33,163.49 33,192.46 33,163.49 33,192.46 2,646.5K
11:15 33,192.46 33,192.46 33,172.46 33,172.46 506.1K
11:16 33,175.64 33,182.65 33,175.64 33,180.83 902.6K
11:17 33,158.73 33,168.54 33,157.11 33,157.11 2,040.0K
11:18 33,153.70 33,174.19 33,153.70 33,165.06 1,308.1K
11:19 33,167.66 33,175.62 33,167.66 33,170.84 2,988.6K
11:20 33,175.62 33,204.66 33,167.30 33,167.30 10,804.0K
11:21 33,187.84 33,196.04 33,167.83 33,169.42 2,245.4K
11:22 33,169.42 33,169.42 33,162.40 33,163.97 1,178.7K
11:23 33,175.78 33,192.19 33,161.46 33,192.19 3,346.8K
11:24 33,193.06 33,194.89 33,192.65 33,192.65 217.9K
11:25 33,186.06 33,186.06 33,181.07 33,181.07 509.5K
11:26 33,182.66 33,182.66 33,173.31 33,173.31 699.5K
11:27 33,186.25 33,192.61 33,186.25 33,187.63 1,947.6K
11:28 33,191.04 33,191.04 33,186.03 33,186.03 921.6K
11:29 33,184.44 33,184.44 33,166.79 33,169.97 3,812.9K
11:30 33,177.59 33,180.77 33,168.04 33,168.04 2,387.4K
11:31 33,122.75 33,135.69 33,122.75 33,125.62 12,031.8K
11:32 33,125.62 33,125.62 33,090.28 33,090.28 4,618.2K
11:33 33,067.46 33,067.46 33,063.82 33,067.29 1,081.3K
11:34 33,068.16 33,133.26 33,068.16 33,127.33 2,280.0K
11:35 33,127.33 33,184.14 33,127.33 33,158.59 764.6K
11:36 33,160.33 33,168.47 33,158.74 33,168.47 310.1K
11:37 33,143.40 33,152.23 33,130.55 33,130.55 1,684.2K
11:38 33,118.39 33,118.69 33,115.13 33,115.13 1,119.7K
11:39 33,149.61 33,149.61 33,121.31 33,122.53 1,234.4K
11:40 33,132.46 33,142.00 33,111.23 33,111.23 1,394.1K
11:41 33,111.23 33,111.23 33,097.34 33,104.54 1,955.9K
11:42 33,110.34 33,110.34 33,102.45 33,102.45 5,056.0K
11:43 33,102.23 33,102.23 33,097.49 33,097.49 950.1K
11:44 33,100.73 33,100.73 33,097.25 33,100.43 473.3K
11:45 33,109.69 33,109.69 33,105.39 33,107.01 4,980.0K
11:46 33,081.13 33,082.72 33,064.49 33,064.49 369.8K
11:47 33,062.85 33,062.85 33,059.61 33,061.87 310.7K
11:48 33,063.61 33,064.47 33,048.35 33,048.35 422.9K
11:49 33,095.72 33,095.72 33,083.57 33,088.43 858.5K
11:50 33,091.03 33,091.03 33,088.00 33,088.00 1,075.1K
11:51 33,088.00 33,088.22 33,088.00 33,088.22 41.2K
11:52 33,096.18 33,096.18 33,045.48 33,045.48 302.8K
11:53 33,033.17 33,069.97 33,033.17 33,069.97 611.7K
11:54 33,096.16 33,115.12 33,066.75 33,074.56 1,184.3K
11:55 33,059.52 33,062.56 33,059.38 33,059.38 454.9K
11:56 33,091.78 33,091.78 33,082.18 33,082.18 859.1K
11:57 33,083.83 33,083.83 33,054.77 33,074.23 1,871.5K
11:58 33,077.86 33,084.22 33,072.58 33,072.58 841.0K
11:59 33,074.17 33,074.17 33,052.25 33,052.25 1,383.5K
12:00 33,054.29 33,054.29 33,049.29 33,049.29 794.7K
12:01 33,054.06 33,054.06 33,037.57 33,037.57 1,930.8K
12:02 33,030.92 33,034.33 33,030.92 33,034.33 1,359.8K
12:03 33,033.46 33,037.80 32,998.17 32,998.17 2,100.9K
12:04 32,999.76 33,000.25 32,997.48 32,999.18 4,096.0K
12:05 33,001.39 33,020.85 32,999.80 33,020.85 824.5K
12:06 33,021.98 33,021.98 32,984.80 32,984.80 669.8K
12:07 32,990.73 32,990.73 32,982.78 32,982.78 2,142.7K
12:08 32,981.91 32,983.68 32,981.22 32,983.68 3,583.4K
12:09 32,980.49 32,980.49 32,947.68 32,947.68 7,344.0K
12:10 32,959.61 32,962.07 32,957.74 32,957.74 4,564.2K
12:11 32,975.54 32,982.29 32,975.54 32,976.71 614.6K
12:12 32,973.29 32,980.13 32,967.19 32,976.11 648.4K
12:13 32,990.27 33,001.47 32,980.58 33,001.47 7,821.8K
12:14 32,986.94 33,006.10 32,986.94 33,006.10 12,263.9K
12:15 33,006.10 33,011.40 33,006.10 33,011.40 1,210.3K
12:16 33,006.59 33,011.84 33,000.25 33,000.25 1,857.4K
12:17 33,001.61 33,002.69 33,001.61 33,002.69 140.9K
12:18 33,005.87 33,012.24 33,005.87 33,012.24 153.6K
12:19 33,036.47 33,036.47 33,034.88 33,035.13 3,580.1K
12:20 33,036.05 33,036.05 33,031.05 33,031.05 404.2K
12:21 33,021.79 33,022.91 32,993.78 32,993.78 1,079.4K
12:22 32,993.78 33,003.22 32,980.76 33,003.22 520.7K
12:23 33,000.03 33,000.03 32,993.52 32,993.52 333.7K
12:24 32,995.12 33,009.69 32,993.53 33,009.69 197.9K
12:25 33,011.29 33,014.62 33,008.11 33,014.62 400.2K
12:26 33,011.49 33,021.62 33,011.44 33,016.85 1,264.3K
12:27 33,012.02 33,012.02 32,982.61 32,982.61 2,128.8K
12:28 32,982.61 32,986.81 32,980.01 32,986.81 4,059.5K
12:29 32,979.35 32,979.35 32,977.27 32,977.27 17,935.8K
12:30 32,957.89 32,978.66 32,957.89 32,961.16 16,624.0K
12:31 32,948.22 32,962.70 32,946.58 32,957.93 8,044.2K
12:32 32,961.83 32,961.83 32,939.48 32,939.48 9,870.1K
12:33 32,939.48 32,940.79 32,939.48 32,940.56 642.7K
12:34 32,932.61 32,932.61 32,927.35 32,928.94 14,825.0K
12:35 32,928.94 32,945.88 32,928.94 32,945.88 1,795.2K
12:36 32,957.17 32,957.17 32,944.38 32,944.38 695.0K
12:37 32,945.97 32,946.43 32,944.84 32,944.84 415.5K
12:38 32,944.98 32,956.12 32,944.98 32,956.12 7,839.9K
12:39 32,972.29 32,977.06 32,970.70 32,972.24 2,123.5K
12:40 32,955.16 32,955.16 32,951.52 32,953.11 152.9K
12:41 32,951.52 32,960.45 32,951.52 32,960.45 665.8K
12:42 32,981.13 33,002.85 32,979.54 33,002.85 6,644.1K
12:43 33,001.26 33,001.26 32,984.38 32,984.38 2,859.6K
12:44 32,984.38 32,996.66 32,984.38 32,996.66 1,951.6K
12:45 32,998.95 33,007.82 32,998.95 33,007.82 2,116.3K
12:46 32,990.09 32,995.09 32,990.09 32,995.09 2,723.3K
12:47 33,003.05 33,004.64 32,991.24 32,991.24 1,728.1K
12:48 32,990.32 32,995.09 32,990.32 32,991.91 982.2K
12:49 32,998.27 32,998.73 32,995.96 32,995.96 199.1K
12:50 32,991.19 33,000.73 32,981.09 32,981.09 1,576.2K
12:51 32,981.14 32,989.31 32,981.14 32,989.31 481.3K
12:52 32,986.14 32,986.14 32,980.37 32,980.37 220.2K
12:53 32,983.55 32,983.55 32,957.89 32,961.36 2,756.5K
12:54 32,955.43 32,955.43 32,955.43 32,955.43 209.7K
12:55 32,965.47 32,965.47 32,957.52 32,959.11 7,898.6K
12:56 32,962.29 32,986.37 32,962.29 32,986.37 1,380.3K
12:57 32,991.14 32,995.21 32,991.14 32,995.21 4,458.6K
12:58 32,992.03 32,992.03 32,986.39 32,987.06 691.8K
12:59 32,983.88 32,983.88 32,961.39 32,961.39 829.7K
13:00 32,955.03 32,965.45 32,955.03 32,960.67 127.0K
13:01 32,956.33 32,967.30 32,944.68 32,967.30 446.9K
13:02 32,973.83 32,973.83 32,969.06 32,969.06 251.8K
13:03 32,972.24 32,972.24 32,959.02 32,959.02 1,052.7K
13:04 32,959.02 32,959.02 32,926.98 32,926.98 593.3K
13:05 32,926.98 32,930.16 32,925.39 32,930.16 1,098.2K
13:06 32,931.03 32,931.03 32,909.18 32,909.18 1,333.8K
13:07 32,910.77 32,910.77 32,909.45 32,909.45 771.7K
13:08 32,910.55 32,926.83 32,907.59 32,926.83 7,790.0K
13:09 32,941.15 32,952.39 32,940.23 32,952.39 1,530.7K
13:10 32,950.36 32,956.72 32,947.18 32,947.18 4,469.1K
13:11 32,948.81 32,948.81 32,941.76 32,941.99 303.9K
13:12 32,941.07 32,941.07 32,941.07 32,941.07 7.1K
13:13 32,941.07 32,950.64 32,941.07 32,950.64 732.2K
13:14 32,950.64 32,951.55 32,950.64 32,951.55 1,064.9K
13:15 32,957.96 32,957.96 32,950.01 32,950.01 655.7K
13:16 32,957.96 32,972.82 32,957.96 32,972.82 262.0K
13:17 32,972.82 32,973.73 32,970.55 32,970.55 34.6K
13:18 32,967.37 32,972.14 32,966.40 32,966.40 196.2K
13:19 32,966.40 32,966.40 32,950.84 32,962.08 320.5K
13:20 32,962.08 32,962.08 32,960.49 32,962.08 27.5K
13:21 32,965.26 32,965.26 32,963.44 32,963.44 686.3K
13:22 32,965.03 32,976.61 32,965.03 32,976.61 152.1K
13:23 32,979.79 32,979.79 32,942.36 32,942.36 897.6K
13:24 32,942.36 32,943.95 32,942.36 32,943.95 689.7K
13:25 32,942.36 32,975.25 32,942.36 32,973.66 1,860.0K
13:26 32,975.25 32,975.92 32,973.66 32,975.92 1,785.2K
13:27 32,983.67 32,983.67 32,983.67 32,983.67 636.7K
13:28 32,983.67 32,983.67 32,977.31 32,982.08 48.2K
13:29 32,982.08 33,001.58 32,982.08 33,001.58 72.4K
13:30 32,998.40 33,001.81 32,995.45 32,995.45 434.7K
13:31 32,992.27 32,992.27 32,982.56 32,982.56 448.8K
13:32 32,982.56 32,989.03 32,982.56 32,983.13 126.5K
13:33 32,981.54 32,985.19 32,976.08 32,976.08 2,986.5K
13:34 32,977.88 32,977.88 32,972.20 32,976.98 1,048.6K
13:35 32,978.57 32,978.57 32,978.57 32,978.57 6.9K
13:36 32,978.57 32,978.57 32,939.79 32,939.79 2,200.9K
13:37 32,947.75 32,947.75 32,940.23 32,943.41 1,725.2K
13:38 32,943.41 32,943.41 32,943.41 32,943.41 243.2K
13:39 32,943.41 32,943.41 32,943.41 32,943.41 858.1K
13:40 32,948.18 32,948.18 32,944.30 32,944.30 554.2K
13:41 32,947.49 32,947.49 32,944.30 32,944.30 350.2K
13:42 32,945.89 32,945.89 32,934.47 32,934.47 2,044.4K
13:43 32,930.13 32,931.72 32,915.60 32,915.60 1,899.7K
13:44 32,914.01 32,914.01 32,913.14 32,913.14 1,156.7K
13:45 32,913.14 32,927.75 32,913.14 32,923.67 2,105.2K
13:46 32,923.67 32,937.95 32,923.67 32,937.95 408.5K
13:47 32,937.95 32,951.83 32,937.95 32,950.24 2,011.6K
13:48 32,951.83 32,961.38 32,951.83 32,961.38 1,444.3K
13:49 32,961.38 32,986.99 32,961.38 32,986.99 2,542.7K
13:50 32,980.61 32,980.61 32,965.85 32,969.03 503.6K
13:51 32,969.03 32,969.03 32,959.33 32,959.33 174.0K
13:52 32,969.03 32,969.03 32,952.97 32,957.74 108.2K
13:53 32,957.74 32,960.92 32,957.74 32,960.92 983.8K
13:54 32,962.51 32,964.79 32,962.51 32,964.79 69.6K
13:55 32,972.89 32,976.07 32,972.89 32,974.48 3,114.7K
13:56 32,976.07 32,976.07 32,964.94 32,969.71 498.7K
13:57 32,969.71 32,969.71 32,964.94 32,964.94 650.1K
13:58 32,965.61 32,965.61 32,964.74 32,964.74 74.1K
13:59 32,964.74 32,964.74 32,961.56 32,961.56 103.2K
14:00 32,961.56 32,962.70 32,961.56 32,962.70 440.6K
14:01 32,962.70 32,962.70 32,957.93 32,959.97 516.4K
14:02 32,956.79 32,956.79 32,924.98 32,924.98 5,698.6K
14:03 32,921.80 32,944.06 32,921.80 32,943.37 2,289.1K
14:04 32,932.24 32,949.59 32,932.24 32,949.59 2,121.6K
14:05 32,943.06 32,947.84 32,943.06 32,947.84 3,189.4K
14:06 32,943.98 32,943.98 32,937.62 32,937.62 3,286.9K
14:07 32,937.62 32,952.62 32,937.62 32,952.62 1,947.2K
14:08 32,952.62 32,952.62 32,951.03 32,951.03 294.8K
14:09 32,951.03 32,958.29 32,951.03 32,957.72 1,229.8K
14:10 32,959.31 32,965.67 32,959.31 32,959.31 4,469.7K
14:11 32,957.72 32,960.90 32,957.72 32,960.90 104.7K
14:12 32,960.90 32,960.90 32,956.39 32,956.39 677.4K
14:13 32,953.21 32,954.57 32,952.98 32,952.98 160.7K
14:14 32,953.56 32,971.09 32,953.56 32,971.09 794.5K
14:15 32,967.91 32,967.91 32,967.91 32,967.91 337.2K
14:16 32,971.23 32,974.47 32,971.23 32,974.47 89.6K
14:17 32,976.20 32,976.20 32,968.72 32,968.72 337.2K
14:18 32,968.72 32,968.72 32,965.96 32,965.96 201.3K
14:19 32,954.67 32,962.89 32,948.31 32,962.89 2,656.8K
14:20 32,958.12 32,993.55 32,958.12 32,993.55 1,544.8K
14:21 32,993.55 32,993.55 32,983.28 32,983.28 177.4K
14:22 32,986.46 32,990.52 32,971.87 32,990.52 1,019.9K
14:23 32,993.75 33,003.45 32,993.74 33,003.45 241.6K
14:24 33,003.45 33,003.45 32,991.89 32,992.81 1,044.3K
14:25 32,989.63 32,989.63 32,962.37 32,962.37 2,103.3K
14:26 32,957.55 32,962.74 32,956.16 32,962.74 1,983.4K
14:27 32,953.81 32,953.81 32,953.81 32,953.81 1,395.2K
14:28 32,965.05 32,965.05 32,952.17 32,952.17 1,105.1K
14:29 32,960.09 32,961.17 32,945.02 32,945.02 1,042.2K
14:30 32,960.51 32,960.51 32,933.91 32,934.61 703.0K
14:31 32,926.07 32,926.97 32,924.48 32,926.97 1,401.6K
14:32 32,910.79 32,914.77 32,908.33 32,914.77 2,032.6K
14:33 32,916.36 32,916.36 32,904.20 32,904.20 14,172.1K
14:34 32,915.33 32,919.53 32,904.05 32,904.05 3,634.9K
14:35 32,909.23 32,923.66 32,909.23 32,916.16 3,053.9K
14:36 32,914.57 32,914.57 32,897.99 32,902.33 3,239.1K
14:37 32,905.51 32,924.76 32,905.51 32,924.76 2,644.3K
14:38 32,920.71 32,927.08 32,920.71 32,921.15 1,363.6K
14:39 32,926.03 32,926.03 32,918.65 32,918.65 3,849.0K
14:40 32,918.65 32,939.48 32,913.46 32,913.46 1,722.3K
14:41 32,909.12 32,909.12 32,904.80 32,906.39 2,952.6K
14:42 32,909.58 32,909.58 32,904.80 32,905.09 1,001.7K
14:43 32,905.09 32,905.09 32,900.32 32,903.50 82.3K
14:44 32,908.27 32,908.27 32,870.65 32,885.26 8,948.5K
14:45 32,891.62 32,900.62 32,885.26 32,897.44 2,111.4K
14:46 32,897.44 32,898.68 32,879.44 32,898.68 527.3K
14:47 32,898.68 32,913.38 32,898.68 32,913.38 160.2K
14:48 32,913.15 32,913.38 32,911.78 32,913.38 201.5K
14:49 32,907.01 32,913.43 32,898.96 32,898.96 389.6K
14:50 32,903.73 32,905.47 32,899.11 32,899.11 918.5K
14:51 32,902.34 32,917.35 32,902.34 32,917.35 109.3K
14:52 32,909.39 32,927.37 32,909.39 32,915.98 2,427.0K
14:53 32,901.66 32,907.13 32,901.66 32,907.13 152.1K
14:54 32,906.26 32,910.75 32,905.97 32,909.15 1,818.9K
14:55 32,919.57 32,919.57 32,897.66 32,897.66 4,473.8K
14:56 32,897.66 32,897.66 32,861.07 32,861.07 46,115.9K
14:57 32,851.53 32,857.25 32,851.53 32,857.25 20,591.7K
14:58 32,839.75 32,846.32 32,839.75 32,846.32 13,002.6K
14:59 32,826.96 32,839.46 32,826.96 32,837.87 6,206.2K
15:00 32,851.04 32,857.86 32,845.28 32,852.56 2,508.2K
15:01 32,861.00 32,865.78 32,848.28 32,865.78 3,689.2K
15:02 32,872.14 32,872.14 32,869.86 32,869.86 3,155.2K
15:03 32,850.77 32,850.77 32,847.10 32,847.10 9,518.8K
15:04 32,827.75 32,837.29 32,821.38 32,821.38 25,115.0K
15:05 32,819.26 32,827.21 32,819.26 32,823.10 13,673.7K
15:06 32,837.69 32,850.85 32,837.69 32,847.67 5,772.7K
15:07 32,843.59 32,843.59 32,818.43 32,824.79 68,636.9K
15:08 32,834.63 32,850.53 32,834.63 32,839.26 11,702.3K
15:09 32,846.49 32,862.40 32,846.49 32,862.40 5,200.9K
15:10 32,846.34 32,846.34 32,832.69 32,841.19 8,112.9K
15:11 32,847.35 32,853.29 32,847.35 32,850.10 3,354.6K
15:12 32,851.69 32,851.69 32,843.74 32,843.74 4,587.1K
15:13 32,840.56 32,840.56 32,818.29 32,818.29 16,596.2K
15:14 32,814.69 32,836.27 32,814.69 32,825.14 39,295.9K
15:15 32,821.96 32,826.73 32,817.81 32,817.81 7,609.3K
15:16 32,814.52 32,822.24 32,814.23 32,819.00 5,082.0K
15:17 32,822.52 32,822.52 32,813.59 32,813.59 4,383.7K
15:18 32,808.82 32,808.82 32,785.38 32,785.38 2,411.4K
15:19 32,788.56 32,788.56 32,766.29 32,766.29 8,708.6K
15:20 32,767.88 32,793.33 32,767.88 32,787.84 17,452.5K
15:21 32,779.88 32,783.06 32,778.29 32,783.06 3,807.7K
15:22 32,784.65 32,791.35 32,784.65 32,791.35 1,649.1K
15:23 32,794.53 32,794.53 32,776.98 32,776.98 4,035.9K
15:24 32,778.57 32,783.63 32,778.57 32,782.04 2,056.5K
15:25 32,783.63 32,802.49 32,783.63 32,800.90 6,684.0K
15:26 32,797.43 32,807.03 32,797.43 32,802.26 7,202.6K
15:27 32,790.40 32,801.10 32,790.40 32,801.10 3,210.6K
15:28 32,803.87 32,803.87 32,797.07 32,797.07 10,139.8K
15:29 32,792.30 32,792.35 32,784.35 32,792.35 2,402.7K
15:30 32,792.35 32,792.35 32,789.17 32,789.17 1,720.2K
15:31 32,786.89 32,790.30 32,786.89 32,790.30 1,289.0K
15:32 32,790.30 32,791.22 32,788.71 32,791.22 2,158.1K
15:33 32,785.43 32,788.04 32,781.34 32,781.34 2,332.9K
15:34 32,781.34 32,783.62 32,781.34 32,783.62 1,163.5K
15:35 32,791.57 32,791.57 32,773.34 32,773.34 1,808.7K
15:36 32,774.93 32,774.93 32,773.34 32,773.34 1,033.9K
15:37 32,771.75 32,771.75 32,766.98 32,766.98 4,027.6K
15:38 32,764.70 32,771.07 32,764.70 32,766.53 5,848.5K
15:39 32,772.90 32,772.90 32,760.75 32,762.39 2,162.7K
15:40 32,762.39 32,762.39 32,747.59 32,747.59 5,402.1K
15:41 32,746.00 32,750.85 32,744.41 32,750.85 11,081.1K
15:42 32,747.67 32,749.26 32,731.55 32,731.55 3,203.0K
15:43 32,719.54 32,722.31 32,719.54 32,722.31 5,315.0K
15:44 32,713.61 32,713.88 32,709.11 32,709.11 5,754.6K
15:45 32,709.11 32,726.87 32,709.11 32,723.69 5,084.7K
15:46 32,726.44 32,726.44 32,718.38 32,718.38 6,117.9K
15:47 32,715.20 32,715.20 32,712.02 32,712.02 4,367.8K
15:48 32,704.01 32,707.19 32,701.26 32,707.19 5,686.3K
15:49 32,702.85 32,721.51 32,702.85 32,715.15 7,887.3K
15:50 32,721.51 32,726.73 32,718.77 32,726.73 7,691.9K
15:51 32,718.77 32,728.48 32,718.77 32,722.12 7,405.2K
15:52 32,712.57 32,718.24 32,708.69 32,708.69 5,842.1K
15:53 32,716.65 32,730.96 32,691.74 32,691.74 3,377.5K
15:54 32,690.15 32,701.48 32,690.15 32,701.48 6,321.6K
15:55 32,720.73 32,720.73 32,706.16 32,717.30 4,774.1K
15:56 32,720.64 32,720.64 32,671.47 32,671.47 6,370.8K
15:57 32,678.61 32,707.47 32,670.32 32,670.32 2,104.1K
15:58 32,665.55 32,672.37 32,646.18 32,649.36 3,065.2K
15:59 32,631.60 32,650.90 32,631.60 32,650.90 1,457.5K
16:00 32,646.13 32,671.43 32,644.08 32,655.31 1,078.1K
16:01 32,645.77 32,645.77 32,633.42 32,633.42 5,330.7K
16:02 32,634.14 32,653.74 32,634.14 32,653.74 2,644.7K
16:03 32,654.03 32,654.03 32,630.19 32,633.37 2,017.4K
16:04 32,633.37 32,634.24 32,627.72 32,634.24 3,471.5K
16:05 32,631.06 32,681.70 32,631.06 32,671.68 4,947.8K
16:06 32,670.09 32,671.68 32,668.49 32,668.49 7,202.0K
16:07 32,665.31 32,665.31 32,659.40 32,660.99 5,496.8K
16:08 32,659.40 32,659.40 32,605.00 32,605.00 7,096.4K
16:09 32,605.00 32,611.36 32,605.00 32,611.36 8,329.3K
16:10 32,613.24 32,614.99 32,605.28 32,614.99 3,024.6K
16:11 32,614.99 32,621.55 32,613.40 32,621.55 4,459.0K
16:12 32,623.14 32,633.35 32,621.55 32,633.35 4,325.1K
16:13 32,652.61 32,682.69 32,652.61 32,682.69 3,196.4K
16:14 32,692.24 32,692.24 32,661.14 32,661.14 2,460.9K
16:15 32,660.46 32,677.19 32,654.77 32,677.19 6,730.6K
16:16 32,671.50 32,671.50 32,633.32 32,636.10 43,812.1K
16:17 32,629.30 32,635.66 32,624.30 32,629.07 10,368.2K
16:18 32,646.57 32,646.57 32,635.43 32,641.80 10,634.6K
16:19 32,644.98 32,644.98 32,633.84 32,644.51 5,510.7K
16:20 32,628.61 32,645.69 32,628.61 32,645.69 8,473.2K
16:21 32,648.87 32,666.52 32,643.37 32,643.37 6,829.2K
16:22 32,641.78 32,656.97 32,641.78 32,644.25 2,176.7K
16:23 32,644.54 32,644.54 32,632.09 32,632.09 6,824.6K
16:24 32,627.21 32,627.21 32,590.91 32,590.91 21,384.1K
16:25 32,598.86 32,598.86 32,589.99 32,596.93 5,890.9K
16:26 32,590.56 32,600.11 32,590.56 32,596.93 6,390.7K
16:27 32,596.93 32,605.59 32,594.65 32,605.59 5,357.4K
16:28 32,607.18 32,618.32 32,607.18 32,610.31 6,420.2K
16:29 32,607.07 32,607.07 32,594.19 32,597.37 2,395.2K
16:30 32,597.37 32,613.07 32,596.91 32,613.07 6,009.9K
16:31 32,613.07 32,625.79 32,609.89 32,609.89 7,504.1K
16:32 32,609.89 32,625.43 32,609.89 32,625.43 3,692.3K
16:33 32,635.14 32,652.63 32,635.14 32,636.01 6,315.9K
16:34 32,643.96 32,643.96 32,637.60 32,643.75 1,674.9K
16:35 32,638.98 32,638.98 32,618.54 32,624.90 11,315.0K
16:36 32,626.49 32,634.50 32,626.49 32,632.91 3,553.5K
16:37 32,631.32 32,631.32 32,603.73 32,603.73 5,435.9K
16:38 32,592.43 32,592.72 32,592.43 32,592.72 2,680.5K
16:39 32,591.13 32,600.68 32,591.13 32,592.72 4,098.4K
16:40 32,597.21 32,597.21 32,587.02 32,596.56 4,084.5K
16:41 32,596.56 32,605.82 32,596.56 32,603.53 3,054.1K
16:42 32,598.48 32,604.84 32,596.89 32,601.66 1,275.8K
16:43 32,611.98 32,611.98 32,602.56 32,604.15 2,872.0K
16:44 32,603.46 32,608.60 32,601.65 32,601.65 2,213.3K
16:45 32,601.65 32,614.38 32,601.65 32,614.38 3,943.5K
16:46 32,614.54 32,614.54 32,606.59 32,608.18 1,966.1K
16:47 32,613.06 32,628.25 32,613.06 32,626.66 6,102.2K
16:48 32,628.25 32,631.72 32,628.25 32,630.13 8,776.8K
16:49 32,628.54 32,641.55 32,628.54 32,636.84 4,003.2K
16:50 32,636.84 32,647.11 32,636.84 32,638.28 3,593.2K
16:51 32,643.05 32,648.23 32,643.05 32,648.23 1,977.9K
16:52 32,655.34 32,685.79 32,655.34 32,685.79 32,931.0K
16:53 32,688.98 32,692.00 32,687.22 32,687.22 14,166.2K
16:54 32,703.61 32,711.56 32,684.21 32,684.21 24,469.9K
16:55 32,695.35 32,725.57 32,695.35 32,725.57 24,545.4K
16:56 32,760.56 32,778.22 32,758.91 32,758.91 34,350.4K
16:57 32,781.17 32,787.54 32,760.72 32,760.72 10,306.9K
16:58 32,752.77 32,752.77 32,743.12 32,743.12 16,270.1K
16:59 32,745.73 32,761.63 32,739.13 32,739.13 9,063.2K
17:00 32,755.29 32,833.60 32,755.29 32,828.26 45,445.6K
17:01 32,810.77 32,811.34 32,769.74 32,769.74 21,009.9K
17:02 32,773.06 32,801.80 32,773.06 32,801.80 15,779.8K
17:03 32,819.30 32,822.63 32,802.81 32,802.81 10,847.1K
17:04 32,802.81 32,802.81 32,785.31 32,791.68 14,074.8K
17:05 32,788.49 32,810.05 32,788.49 32,802.09 8,287.2K
17:06 32,795.73 32,803.68 32,790.96 32,794.14 20,487.4K
17:07 32,797.32 32,797.32 32,790.96 32,794.14 2,984.0K
17:08 32,787.78 32,787.78 32,769.56 32,769.56 7,658.0K
17:09 32,761.61 32,767.97 32,761.61 32,766.32 6,804.8K
17:10 32,766.32 32,769.51 32,752.77 32,752.77 7,928.4K
17:11 32,742.93 32,742.93 32,717.48 32,717.48 4,395.1K
17:12 32,724.70 32,724.70 32,702.44 32,716.75 7,944.1K
17:13 32,716.52 32,743.58 32,716.52 32,740.40 5,386.4K
17:14 32,734.04 32,737.22 32,727.67 32,727.67 1,881.0K
17:15 32,726.08 32,726.08 32,709.91 32,709.91 1,848.4K
17:16 32,701.95 32,701.95 32,680.89 32,680.89 10,099.0K
17:17 32,682.48 32,682.48 32,663.39 32,680.89 17,172.8K
17:18 32,680.97 32,695.28 32,679.38 32,690.51 4,962.9K
17:19 32,682.31 32,682.31 32,672.76 32,680.72 4,136.2K
17:20 32,680.72 32,680.72 32,652.08 32,652.08 4,976.5K
17:21 32,652.08 32,663.22 32,652.08 32,663.22 7,636.2K
17:22 32,650.49 32,663.24 32,647.75 32,663.24 986.6K
17:23 32,664.83 32,669.60 32,658.47 32,666.42 2,727.9K
17:24 32,666.42 32,666.42 32,660.06 32,661.65 2,649.4K
17:25 32,652.92 32,659.29 32,629.96 32,629.96 5,980.3K
17:26 32,633.72 32,643.85 32,633.72 32,636.04 3,365.6K
17:27 32,645.00 32,645.00 32,640.23 32,640.23 3,016.7K
17:28 32,641.82 32,645.00 32,637.05 32,642.50 2,287.0K
17:29 32,645.68 32,656.81 32,642.50 32,656.81 5,430.9K
17:30 32,663.18 32,663.18 32,647.27 32,653.20 2,870.1K
17:31 32,639.31 32,650.44 32,639.31 32,640.90 2,026.4K
17:32 32,652.09 32,673.32 32,652.09 32,673.32 2,741.9K
17:33 32,677.65 32,699.92 32,663.33 32,663.33 13,949.2K
17:34 32,657.87 32,657.87 32,649.02 32,649.02 1,761.1K
17:35 32,651.30 32,656.07 32,651.30 32,656.07 1,205.5K
17:36 32,654.48 32,654.48 32,643.35 32,643.35 4,549.1K
17:37 32,635.39 32,642.65 32,629.85 32,629.85 1,758.4K
17:38 32,646.35 32,649.53 32,641.57 32,641.57 1,448.5K
17:39 32,643.16 32,654.30 32,643.16 32,654.30 2,688.0K
17:40 32,652.71 32,659.07 32,648.10 32,654.03 1,402.8K
17:41 32,646.08 32,646.08 32,633.57 32,633.57 3,297.9K
17:42 32,636.75 32,639.93 32,633.62 32,633.62 3,273.6K
17:43 32,644.76 32,644.76 32,634.24 32,634.24 1,804.8K
17:44 32,629.47 32,640.61 32,629.47 32,634.24 1,707.1K
17:45 32,632.65 32,638.79 32,632.42 32,638.79 1,069.1K
17:46 32,632.42 32,643.56 32,632.42 32,632.42 2,835.1K
17:47 32,630.83 32,635.60 32,630.83 32,634.74 911.3K
17:48 32,632.24 32,646.55 32,632.24 32,633.83 3,172.4K
17:49 32,630.65 32,633.83 32,625.82 32,625.82 5,553.8K
17:50 32,629.29 32,629.29 32,622.93 32,624.52 2,064.4K
17:51 32,622.70 32,623.16 32,610.44 32,623.16 3,491.5K
17:52 32,624.52 32,624.52 32,614.98 32,621.34 1,396.5K
17:53 32,616.57 32,618.16 32,610.21 32,610.21 1,410.9K
17:54 32,608.62 32,608.62 32,585.47 32,585.47 2,132.4K
17:55 32,588.65 32,604.56 32,588.65 32,600.97 4,156.0K
17:56 32,607.33 32,607.33 32,590.24 32,596.61 3,937.9K
17:57 32,602.97 32,604.56 32,601.38 32,601.38 3,367.8K
17:58 32,602.97 32,602.97 32,567.45 32,567.45 2,914.7K
17:59 32,594.36 32,607.08 32,588.00 32,607.08 6,457.8K
18:00 32,603.23 32,611.98 32,603.23 32,611.98 2,648.9K
18:01 32,600.32 32,600.32 32,585.56 32,585.56 1,688.4K
18:02 32,591.92 32,607.08 32,591.92 32,607.08 1,568.0K
18:03 32,620.54 32,620.54 32,604.63 32,604.63 2,003.6K
18:04 32,607.76 32,609.35 32,601.39 32,606.17 1,283.6K
18:05 32,602.99 32,606.31 32,601.54 32,603.13 915.0K
18:06 32,607.90 32,607.90 32,598.36 32,598.36 1,731.9K
18:07 32,602.15 32,602.15 32,595.79 32,596.00 1,301.8K
18:08 32,592.81 32,596.00 32,589.63 32,592.81 2,880.1K
18:09 32,584.86 32,588.54 32,584.86 32,588.54 1,318.6K
18:10 32,593.31 32,598.40 32,588.86 32,588.86 1,411.1K
18:11 32,588.86 32,595.22 32,586.50 32,586.50 958.2K
18:12 32,586.50 32,592.86 32,584.91 32,592.86 1,173.3K
18:13 32,597.63 32,597.63 32,591.27 32,591.27 1,516.6K
18:14 32,600.81 32,607.34 32,600.81 32,607.34 2,805.2K
18:15 32,596.20 32,602.56 32,595.47 32,597.06 2,677.0K
18:16 32,584.05 32,591.76 32,584.05 32,591.76 1,593.1K
18:17 32,599.71 32,599.71 32,592.66 32,592.66 485.4K
18:18 32,595.85 32,606.98 32,595.85 32,606.98 4,836.9K
18:19 32,625.27 32,634.40 32,625.27 32,634.11 3,240.0K
18:20 32,624.27 32,633.82 32,623.40 32,633.82 632.5K
18:21 32,635.41 32,637.00 32,635.41 32,635.99 579.8K
18:22 32,628.77 32,633.73 32,628.77 32,633.73 639.3K
18:23 32,633.73 32,633.73 32,627.67 32,627.67 1,145.8K
18:24 32,624.44 32,624.44 32,622.85 32,622.85 860.2K
18:25 32,630.81 32,665.80 32,630.81 32,665.80 8,769.8K
18:26 32,672.31 32,672.31 32,649.80 32,649.80 2,224.6K
18:27 32,660.93 32,678.43 32,660.93 32,678.43 2,458.9K
18:28 32,676.84 32,695.07 32,676.84 32,695.07 1,425.4K
18:29 32,686.44 32,708.03 32,686.44 32,708.03 283.8K
18:30 32,708.03 32,713.58 32,705.34 32,711.85 608.9K
18:31 32,711.85 32,711.85 32,707.80 32,707.80 600.5K
18:32 32,689.81 32,710.06 32,689.81 32,710.06 230.2K
18:33 32,713.03 32,741.66 32,713.03 32,741.66 8,914.3K
18:34 32,744.84 32,744.84 32,707.38 32,707.38 3,603.5K
18:35 32,701.51 32,704.69 32,688.78 32,704.69 1,724.8K
18:36 32,707.87 32,707.87 32,690.37 32,691.96 270.6K
18:37 32,672.88 32,686.72 32,657.09 32,686.72 5,175.1K
18:38 32,696.27 32,696.88 32,687.18 32,696.88 151.0K
18:39 32,638.53 32,638.53 32,633.54 32,633.54 1,537.9K
18:40 32,631.95 32,631.95 32,631.95 32,631.95 223.5K
18:51 32,643.24 32,643.24 32,643.24 32,643.24 4,901.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし