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 32,643.24 32,643.24 32,492.13 32,492.13 286.8K
09:51 32,492.13 32,492.13 32,485.77 32,485.77 353.4K
09:52 32,485.77 32,485.77 32,463.50 32,463.50 6,039.0K
09:53 32,458.73 32,458.73 32,450.78 32,453.96 3,196.4K
09:54 32,457.14 32,474.64 32,457.14 32,474.64 1,549.8K
09:55 32,471.46 32,471.46 32,466.68 32,466.68 186.4K
09:56 32,465.09 32,479.41 32,465.09 32,479.41 79.9K
09:57 32,479.41 32,481.00 32,473.05 32,481.00 772.8K
09:58 32,479.41 32,479.41 32,471.46 32,471.46 492.9K
09:59 32,481.00 32,508.04 32,481.00 32,508.04 3,512.0K
10:00 32,509.63 32,509.63 32,357.02 32,357.02 2,690.5K
10:01 32,342.00 32,342.00 32,260.29 32,260.29 2,849.1K
10:02 32,255.97 32,266.05 32,229.94 32,266.05 7,659.6K
10:03 32,251.04 32,251.45 32,237.24 32,251.45 9,660.7K
10:04 32,248.25 32,248.25 32,191.61 32,191.61 3,305.9K
10:05 32,201.93 32,201.93 32,186.62 32,188.09 728.6K
10:06 32,183.32 32,191.32 32,178.59 32,191.32 6,826.8K
10:07 32,184.87 32,193.52 32,184.87 32,191.06 2,105.9K
10:08 32,179.33 32,179.33 32,157.94 32,157.94 1,353.8K
10:09 32,147.26 32,189.33 32,147.26 32,174.20 1,154.9K
10:10 32,166.00 32,166.00 32,145.31 32,145.31 1,122.8K
10:11 32,163.04 32,186.58 32,163.04 32,184.99 2,093.4K
10:12 32,181.53 32,181.53 32,154.28 32,154.28 667.5K
10:13 32,174.83 32,180.34 32,152.64 32,180.34 1,644.9K
10:14 32,146.74 32,146.74 32,132.42 32,133.79 403.2K
10:15 32,136.97 32,163.48 32,136.97 32,163.48 564.9K
10:16 32,156.42 32,156.42 32,144.81 32,146.22 519.8K
10:17 32,140.06 32,140.98 32,130.75 32,130.75 1,704.2K
10:18 32,131.67 32,131.67 32,107.97 32,107.97 4,021.8K
10:19 32,102.54 32,107.13 32,091.37 32,100.39 335.8K
10:20 32,093.11 32,093.11 32,068.22 32,074.66 4,910.7K
10:21 32,071.93 32,071.93 32,057.71 32,057.71 4,781.3K
10:22 32,045.37 32,045.37 32,038.96 32,038.96 17,403.9K
10:23 32,034.19 32,034.19 32,015.28 32,015.28 1,404.7K
10:24 32,017.17 32,029.36 32,007.77 32,029.36 6,429.8K
10:25 32,029.81 32,038.90 32,029.81 32,038.90 2,136.4K
10:26 32,033.66 32,041.18 32,024.88 32,041.18 1,085.3K
10:27 32,041.18 32,041.18 32,028.11 32,028.11 1,451.7K
10:28 32,037.79 32,069.46 32,037.79 32,062.18 8,421.1K
10:29 32,078.05 32,087.58 32,077.18 32,083.43 427.6K
10:30 32,088.20 32,109.74 32,072.74 32,072.74 6,781.7K
10:31 32,088.75 32,099.28 32,076.69 32,076.69 1,346.6K
10:32 32,084.45 32,124.42 32,084.45 32,124.42 4,113.6K
10:33 32,104.41 32,127.36 32,104.41 32,127.36 3,182.7K
10:34 32,127.36 32,132.28 32,122.74 32,132.28 2,085.2K
10:35 32,125.92 32,125.92 32,107.26 32,113.01 825.3K
10:36 32,082.23 32,105.47 32,082.23 32,105.47 2,636.6K
10:37 32,105.47 32,110.94 32,105.47 32,110.94 57.1K
10:38 32,102.08 32,119.87 32,102.08 32,119.87 426.3K
10:39 32,121.47 32,121.47 32,118.29 32,118.29 25.7K
10:40 32,131.48 32,149.58 32,131.48 32,149.58 1,345.6K
10:41 32,149.58 32,151.78 32,146.40 32,148.60 120.9K
10:42 32,148.60 32,177.96 32,148.60 32,176.37 488.8K
10:43 32,159.85 32,159.85 32,149.30 32,149.30 1,378.3K
10:44 32,157.96 32,160.34 32,150.43 32,160.34 1,767.9K
10:45 32,179.43 32,215.06 32,179.43 32,215.06 14,019.6K
10:46 32,222.32 32,241.41 32,222.32 32,238.91 14,723.6K
10:47 32,221.41 32,232.33 32,221.41 32,229.15 785.2K
10:48 32,228.25 32,252.55 32,228.25 32,252.55 2,345.2K
10:49 32,251.19 32,251.19 32,247.81 32,247.81 3,847.3K
10:50 32,246.22 32,255.87 32,246.22 32,255.87 873.8K
10:51 32,257.46 32,257.46 32,238.38 32,238.38 1,359.2K
10:52 32,245.18 32,268.76 32,245.18 32,268.76 1,797.0K
10:53 32,271.22 32,271.22 32,261.50 32,263.09 4,596.3K
10:54 32,280.44 32,280.44 32,274.08 32,277.51 9,846.6K
10:55 32,286.19 32,295.53 32,277.76 32,295.53 883.3K
10:56 32,282.94 32,292.87 32,279.93 32,279.93 1,399.6K
10:57 32,271.97 32,281.68 32,271.45 32,271.45 1,040.0K
10:58 32,245.84 32,245.84 32,241.06 32,241.06 4,858.5K
10:59 32,244.25 32,244.25 32,213.79 32,213.79 1,295.6K
11:00 32,230.63 32,230.63 32,227.44 32,230.05 549.7K
11:01 32,228.46 32,244.61 32,228.46 32,244.61 164.4K
11:02 32,246.21 32,246.21 32,234.91 32,235.12 2,197.8K
11:03 32,244.66 32,247.84 32,244.66 32,247.84 2,129.2K
11:04 32,244.66 32,275.17 32,244.66 32,267.22 6,285.6K
11:05 32,267.22 32,269.83 32,267.22 32,269.83 24.3K
11:06 32,269.66 32,269.66 32,263.30 32,263.30 462.6K
11:07 32,252.17 32,252.17 32,244.94 32,244.94 1,950.3K
11:08 32,244.94 32,265.62 32,244.94 32,265.62 593.3K
11:09 32,265.62 32,272.67 32,265.62 32,269.44 240.9K
11:10 32,269.44 32,282.85 32,269.44 32,281.26 6,199.0K
11:11 32,286.04 32,286.04 32,273.99 32,285.12 3,891.9K
11:12 32,283.53 32,283.53 32,275.35 32,275.35 54.4K
11:13 32,276.94 32,295.80 32,276.94 32,294.21 5,465.3K
11:14 32,298.98 32,302.16 32,291.70 32,293.29 2,491.6K
11:15 32,301.49 32,302.93 32,299.90 32,302.93 3,625.3K
11:16 32,298.16 32,304.52 32,294.98 32,304.52 1,316.4K
11:17 32,304.52 32,320.79 32,304.31 32,320.79 9,559.2K
11:18 32,300.11 32,311.51 32,299.71 32,311.51 6,323.6K
11:19 32,319.47 32,320.49 32,308.33 32,320.49 4,112.8K
11:20 32,318.90 32,318.90 32,304.25 32,304.25 147.3K
11:21 32,301.07 32,301.07 32,288.35 32,288.35 445.6K
11:22 32,283.57 32,283.57 32,280.39 32,280.39 535.7K
11:23 32,280.39 32,307.21 32,280.39 32,307.21 1,137.8K
11:24 32,303.31 32,303.31 32,296.07 32,299.26 1,561.5K
11:25 32,303.13 32,306.31 32,303.13 32,305.64 529.1K
11:26 32,299.23 32,300.60 32,294.45 32,300.60 7,444.3K
11:27 32,300.60 32,302.19 32,295.83 32,300.60 6,572.0K
11:28 32,295.83 32,298.78 32,292.42 32,297.19 3,764.2K
11:29 32,274.42 32,276.01 32,274.42 32,276.01 118.9K
11:30 32,274.42 32,296.69 32,274.42 32,274.42 10,246.8K
11:31 32,272.36 32,272.36 32,264.30 32,264.30 784.8K
11:32 32,253.01 32,261.02 32,253.01 32,261.02 1,977.0K
11:33 32,261.02 32,261.02 32,247.38 32,247.38 3,002.7K
11:34 32,241.01 32,245.79 32,236.24 32,236.24 5,602.8K
11:35 32,233.06 32,233.06 32,194.19 32,194.19 12,069.8K
11:36 32,169.78 32,175.45 32,166.82 32,175.45 2,100.5K
11:37 32,178.04 32,180.33 32,173.97 32,180.33 2,611.4K
11:38 32,193.14 32,195.63 32,186.09 32,186.09 1,442.1K
11:39 32,178.13 32,196.31 32,178.13 32,196.31 2,132.3K
11:40 32,197.90 32,201.78 32,187.46 32,187.46 3,096.9K
11:41 32,182.69 32,185.87 32,182.24 32,182.24 526.5K
11:42 32,187.01 32,187.01 32,158.01 32,158.01 603.2K
11:43 32,161.19 32,161.19 32,141.83 32,149.94 489.0K
11:44 32,150.40 32,150.40 32,133.10 32,133.10 519.0K
11:45 32,119.08 32,119.08 32,115.65 32,115.65 832.0K
11:46 32,112.87 32,122.22 32,112.87 32,122.22 964.8K
11:47 32,121.04 32,121.04 32,119.45 32,119.68 834.0K
11:48 32,122.63 32,133.97 32,112.98 32,133.97 556.2K
11:49 32,129.19 32,129.19 32,117.83 32,117.83 1,320.3K
11:50 32,104.89 32,112.84 32,103.30 32,108.07 2,281.0K
11:51 32,112.84 32,115.82 32,108.97 32,115.82 1,305.4K
11:52 32,134.21 32,137.60 32,134.21 32,136.01 3,719.2K
11:53 32,136.01 32,136.01 32,132.83 32,134.42 1,184.3K
11:54 32,134.42 32,134.42 32,099.18 32,105.54 8,056.4K
11:55 32,107.13 32,110.54 32,107.13 32,110.54 1,539.5K
11:56 32,108.95 32,108.95 32,101.00 32,101.00 762.9K
11:57 32,097.67 32,098.01 32,095.93 32,096.42 549.4K
11:58 32,102.78 32,102.78 32,091.65 32,093.24 2,072.6K
11:59 32,093.24 32,094.34 32,093.24 32,094.34 1,328.4K
12:00 32,091.16 32,091.16 32,087.98 32,087.98 461.3K
12:01 32,087.98 32,087.98 32,087.98 32,087.98 1,467.5K
12:02 32,097.53 32,097.53 32,075.36 32,075.36 2,776.8K
12:03 32,072.17 32,089.97 32,072.17 32,086.79 4,326.4K
12:04 32,089.77 32,100.90 32,089.77 32,100.90 12,910.7K
12:05 32,115.67 32,131.58 32,115.67 32,118.85 5,026.3K
12:06 32,110.90 32,118.80 32,110.90 32,118.80 637.5K
12:07 32,112.44 32,112.44 32,084.75 32,084.75 1,408.7K
12:08 32,079.98 32,084.75 32,079.98 32,083.16 759.4K
12:09 32,041.82 32,045.00 32,041.82 32,042.94 901.6K
12:10 32,046.12 32,052.89 32,041.35 32,052.89 1,414.9K
12:11 32,060.84 32,068.32 32,059.25 32,068.32 532.3K
12:12 32,068.32 32,092.18 32,068.32 32,081.05 3,386.9K
12:13 32,093.77 32,093.77 32,082.65 32,082.65 849.1K
12:14 32,079.47 32,081.06 32,074.70 32,081.06 1,169.0K
12:15 32,079.47 32,083.10 32,076.73 32,082.52 1,516.7K
12:16 32,080.93 32,098.49 32,079.34 32,095.31 754.5K
12:17 32,103.26 32,103.26 32,094.63 32,094.63 991.7K
12:18 32,096.22 32,104.18 32,096.22 32,096.22 957.9K
12:19 32,095.33 32,095.33 32,084.91 32,088.96 670.6K
12:20 32,085.78 32,087.37 32,082.59 32,085.78 413.7K
12:21 32,079.41 32,081.00 32,072.94 32,078.16 394.8K
12:22 32,079.75 32,079.75 32,058.86 32,058.86 616.4K
12:23 32,062.05 32,074.78 32,062.05 32,074.78 860.6K
12:24 32,068.41 32,073.19 32,063.93 32,063.93 1,031.4K
12:25 32,073.47 32,073.47 32,065.52 32,073.00 541.6K
12:26 32,069.82 32,074.59 32,069.82 32,073.69 443.0K
12:27 32,073.69 32,077.82 32,071.41 32,077.82 500.7K
12:28 32,079.41 32,079.41 32,048.68 32,048.68 1,841.9K
12:29 32,053.45 32,055.27 32,053.45 32,055.27 381.2K
12:30 32,052.09 32,056.86 32,048.91 32,056.86 454.0K
12:31 32,048.91 32,075.53 32,048.91 32,075.53 484.1K
12:32 32,070.76 32,077.99 32,070.76 32,077.99 887.8K
12:33 32,071.63 32,072.32 32,070.04 32,070.04 949.2K
12:34 32,063.67 32,071.63 32,063.67 32,071.63 2,212.4K
12:35 32,085.94 32,095.26 32,082.76 32,095.26 2,653.0K
12:36 32,117.53 32,117.53 32,092.08 32,092.08 3,130.1K
12:37 32,078.18 32,093.22 32,078.18 32,093.22 773.0K
12:38 32,093.22 32,093.22 32,077.59 32,077.59 513.5K
12:39 32,084.01 32,084.01 32,072.82 32,072.82 837.6K
12:40 32,071.23 32,082.36 32,068.05 32,082.36 1,204.2K
12:41 32,091.91 32,121.71 32,091.91 32,121.71 1,365.4K
12:42 32,126.48 32,153.37 32,126.48 32,153.37 4,053.9K
12:43 32,161.33 32,161.33 32,126.56 32,126.56 2,623.8K
12:44 32,121.79 32,121.79 32,100.42 32,100.42 1,238.7K
12:45 32,105.19 32,127.23 32,105.19 32,127.23 1,132.6K
12:46 32,151.99 32,171.04 32,148.47 32,148.47 3,490.0K
12:47 32,145.29 32,145.29 32,142.11 32,142.11 791.9K
12:48 32,140.98 32,144.74 32,140.98 32,143.15 481.4K
12:49 32,144.74 32,152.14 32,141.56 32,147.36 598.5K
12:50 32,147.36 32,153.73 32,145.77 32,153.73 511.1K
12:51 32,150.55 32,150.55 32,150.55 32,150.55 388.8K
12:52 32,150.55 32,151.93 32,150.34 32,151.93 341.7K
12:53 32,150.34 32,150.34 32,150.34 32,150.34 336.9K
12:54 32,150.34 32,150.34 32,133.57 32,133.57 2,323.0K
12:55 32,131.75 32,131.75 32,115.37 32,120.29 516.3K
12:56 32,120.29 32,123.47 32,110.74 32,110.74 1,301.5K
12:57 32,109.15 32,112.33 32,107.56 32,112.33 1,143.7K
12:58 32,117.41 32,117.41 32,103.32 32,103.32 1,008.9K
12:59 32,104.91 32,104.91 32,099.43 32,099.43 553.3K
13:00 32,101.02 32,101.02 32,097.84 32,097.84 748.5K
13:01 32,097.84 32,100.27 32,097.84 32,098.68 393.1K
13:02 32,100.27 32,104.37 32,100.27 32,104.37 568.5K
13:03 32,104.37 32,105.96 32,104.37 32,104.37 391.7K
13:04 32,104.37 32,105.96 32,104.37 32,105.96 1,491.0K
13:05 32,107.55 32,110.73 32,107.55 32,110.73 676.1K
13:06 32,110.73 32,124.58 32,110.73 32,124.58 363.8K
13:07 32,126.17 32,126.17 32,114.11 32,116.62 619.4K
13:08 32,129.35 32,129.35 32,119.58 32,119.58 1,294.4K
13:09 32,117.99 32,118.67 32,111.06 32,118.67 1,122.9K
13:10 32,113.90 32,113.90 32,112.31 32,112.31 354.4K
13:11 32,112.31 32,112.31 32,110.89 32,111.12 449.4K
13:12 32,111.12 32,111.12 32,109.30 32,109.30 417.6K
13:13 32,089.19 32,099.76 32,089.19 32,099.76 374.6K
13:14 32,101.35 32,123.63 32,101.35 32,122.04 417.8K
13:15 32,122.04 32,122.04 32,117.04 32,117.04 344.3K
13:16 32,115.45 32,120.22 32,115.45 32,115.45 445.2K
13:17 32,115.45 32,124.58 32,115.45 32,121.35 928.3K
13:18 32,116.57 32,116.57 32,107.65 32,107.65 534.3K
13:19 32,110.83 32,110.83 32,107.65 32,107.65 1,055.9K
13:20 32,107.65 32,112.42 32,107.65 32,107.65 842.3K
13:21 32,106.73 32,106.73 32,105.14 32,105.14 350.7K
13:22 32,106.96 32,117.21 32,105.83 32,117.21 410.6K
13:23 32,098.98 32,100.80 32,098.98 32,100.80 906.8K
13:24 32,099.21 32,099.21 32,099.21 32,099.21 559.2K
13:25 32,099.21 32,099.21 32,097.39 32,098.98 438.0K
13:26 32,120.83 32,120.83 32,120.83 32,120.83 841.0K
13:27 32,122.65 32,129.35 32,121.29 32,129.35 441.7K
13:28 32,130.94 32,130.94 32,129.35 32,129.35 388.0K
13:29 32,129.35 32,129.35 32,122.88 32,127.65 492.7K
13:30 32,122.88 32,123.29 32,118.52 32,118.52 1,239.3K
13:31 32,118.52 32,124.88 32,118.52 32,120.11 703.9K
13:32 32,124.88 32,124.88 32,120.11 32,120.11 673.6K
13:33 32,123.29 32,136.36 32,123.29 32,136.36 691.8K
13:34 32,137.95 32,145.90 32,137.95 32,145.90 491.6K
13:35 32,145.90 32,145.90 32,131.58 32,131.58 634.4K
13:36 32,131.36 32,134.82 32,131.36 32,134.82 510.1K
13:37 32,128.40 32,131.58 32,128.40 32,129.99 417.8K
13:38 32,129.99 32,134.77 32,114.37 32,119.14 484.0K
13:39 32,114.37 32,115.73 32,112.78 32,115.73 388.0K
13:40 32,114.37 32,114.37 32,112.78 32,112.78 337.1K
13:41 32,112.78 32,112.78 32,112.78 32,112.78 362.6K
13:42 32,114.37 32,114.37 32,112.78 32,112.78 385.5K
13:43 32,112.78 32,112.78 32,112.78 32,112.78 334.1K
13:44 32,112.78 32,112.78 32,111.18 32,111.18 4,324.3K
13:45 32,111.18 32,111.18 32,111.18 32,111.18 402.5K
13:46 32,112.78 32,112.78 32,111.18 32,111.18 440.9K
13:47 32,112.78 32,112.78 32,111.18 32,111.18 584.2K
13:48 32,094.11 32,100.58 32,094.11 32,100.58 342.5K
13:49 32,100.58 32,115.14 32,100.58 32,111.96 444.3K
13:50 32,111.96 32,111.96 32,097.65 32,097.65 4,394.4K
13:51 32,100.83 32,114.76 32,097.65 32,114.76 755.9K
13:52 32,114.76 32,124.30 32,114.76 32,116.35 365.1K
13:53 32,117.71 32,133.19 32,116.12 32,133.19 950.1K
13:54 32,133.19 32,133.19 32,131.60 32,132.99 755.1K
13:55 32,132.99 32,132.99 32,125.71 32,126.83 382.6K
13:56 32,126.39 32,127.09 32,125.03 32,125.03 1,370.0K
13:57 32,125.03 32,125.03 32,120.94 32,120.94 552.9K
13:58 32,120.94 32,122.53 32,120.94 32,122.53 510.2K
13:59 32,119.35 32,122.53 32,119.35 32,122.53 373.6K
14:00 32,117.76 32,118.90 32,117.31 32,118.90 701.6K
14:01 32,126.85 32,131.63 32,125.26 32,126.85 1,675.4K
14:02 32,134.80 32,134.80 32,122.07 32,122.07 499.6K
14:03 32,120.48 32,121.84 32,115.48 32,116.63 2,082.4K
14:04 32,110.27 32,119.60 32,108.18 32,108.18 541.2K
14:05 32,108.18 32,116.86 32,108.18 32,115.41 890.0K
14:06 32,117.20 32,117.20 32,108.27 32,108.27 551.1K
14:07 32,110.09 32,123.28 32,110.09 32,123.28 3,441.6K
14:08 32,127.19 32,129.29 32,122.20 32,129.29 638.5K
14:09 32,140.44 32,158.38 32,140.44 32,143.17 1,895.1K
14:10 32,143.17 32,173.12 32,143.17 32,173.12 524.0K
14:11 32,168.34 32,173.12 32,163.57 32,173.12 905.5K
14:12 32,168.49 32,168.49 32,140.03 32,141.90 958.2K
14:13 32,144.64 32,145.31 32,144.64 32,145.31 730.0K
14:14 32,145.31 32,146.90 32,125.20 32,125.20 1,788.0K
14:15 32,128.38 32,128.38 32,122.70 32,122.70 1,046.0K
14:16 32,127.47 32,149.99 32,127.47 32,149.99 2,700.3K
14:17 32,145.22 32,145.22 32,140.45 32,140.91 792.7K
14:18 32,140.91 32,142.50 32,139.21 32,139.21 361.6K
14:19 32,139.21 32,160.91 32,134.44 32,160.91 1,138.6K
14:20 32,165.69 32,172.63 32,162.51 32,172.63 487.5K
14:21 32,169.45 32,169.45 32,169.45 32,169.45 455.3K
14:22 32,172.63 32,172.63 32,167.86 32,167.86 1,316.3K
14:23 32,167.86 32,169.45 32,167.86 32,167.86 952.5K
14:24 32,156.43 32,164.49 32,154.84 32,164.49 1,666.3K
14:25 32,162.89 32,188.64 32,162.89 32,188.64 4,304.3K
14:26 32,179.95 32,179.95 32,179.95 32,179.95 515.0K
14:27 32,181.55 32,187.01 32,181.55 32,182.93 1,311.4K
14:28 32,187.70 32,187.70 32,182.93 32,182.93 916.7K
14:29 32,182.93 32,182.93 32,182.93 32,182.93 1,128.3K
14:30 32,182.93 32,184.52 32,182.93 32,184.52 1,206.0K
14:31 32,182.93 32,182.93 32,171.54 32,171.54 414.3K
14:32 32,171.54 32,175.10 32,169.03 32,175.10 457.7K
14:33 32,175.10 32,175.10 32,175.10 32,175.10 1,050.3K
14:34 32,176.93 32,178.52 32,176.93 32,176.93 1,597.5K
14:35 32,176.93 32,179.71 32,176.93 32,179.01 1,131.1K
14:36 32,179.01 32,180.60 32,179.01 32,179.01 1,334.4K
14:37 32,179.01 32,179.01 32,176.54 32,176.54 384.8K
14:38 32,176.54 32,179.28 32,176.54 32,177.69 505.3K
14:39 32,179.28 32,179.28 32,177.69 32,177.69 361.3K
14:40 32,174.22 32,175.81 32,174.22 32,174.22 363.1K
14:41 32,174.22 32,174.22 32,174.22 32,174.22 415.8K
14:42 32,175.81 32,175.81 32,174.22 32,174.22 481.7K
14:43 32,175.81 32,179.05 32,175.81 32,177.46 374.3K
14:44 32,179.05 32,179.05 32,177.46 32,177.46 414.8K
14:45 32,177.46 32,177.46 32,177.00 32,177.00 589.0K
14:46 32,177.00 32,181.85 32,177.00 32,181.85 1,524.8K
14:47 32,183.44 32,183.44 32,181.85 32,183.44 431.2K
14:48 32,169.13 32,173.90 32,169.13 32,173.90 863.4K
14:49 32,162.71 32,162.71 32,153.15 32,153.15 1,254.6K
14:50 32,149.97 32,170.65 32,149.97 32,170.65 2,171.6K
14:51 32,167.46 32,177.01 32,167.46 32,177.01 4,036.0K
14:52 32,178.60 32,178.60 32,171.95 32,171.95 467.2K
14:53 32,171.95 32,171.95 32,171.95 32,171.95 345.3K
14:54 32,171.95 32,173.10 32,171.95 32,173.10 401.8K
14:55 32,173.10 32,177.09 32,171.08 32,177.09 921.8K
14:56 32,165.95 32,165.95 32,154.86 32,162.49 1,079.3K
14:57 32,164.08 32,164.08 32,159.31 32,164.08 768.2K
14:58 32,151.64 32,168.13 32,151.64 32,162.59 1,595.1K
14:59 32,168.83 32,171.58 32,168.83 32,170.71 1,545.2K
15:00 32,173.89 32,186.62 32,172.59 32,176.46 2,857.8K
15:01 32,186.00 32,208.12 32,181.23 32,208.12 3,237.5K
15:02 32,204.94 32,204.94 32,203.35 32,203.35 561.4K
15:03 32,200.16 32,200.16 32,192.88 32,197.65 615.4K
15:04 32,194.24 32,194.24 32,183.69 32,183.69 1,454.7K
15:05 32,188.46 32,188.46 32,183.22 32,183.22 416.7K
15:06 32,187.99 32,187.99 32,182.95 32,182.95 545.4K
15:07 32,186.13 32,186.13 32,183.17 32,183.17 688.3K
15:08 32,186.36 32,186.36 32,179.75 32,179.75 402.3K
15:09 32,174.70 32,174.70 32,174.70 32,174.70 401.3K
15:10 32,157.33 32,166.20 32,157.33 32,166.20 632.4K
15:11 32,171.05 32,171.05 32,164.69 32,165.38 903.1K
15:12 32,170.15 32,170.15 32,160.55 32,160.55 500.9K
15:13 32,165.32 32,186.80 32,160.76 32,186.80 2,897.9K
15:14 32,186.75 32,186.75 32,181.98 32,181.98 864.3K
15:15 32,181.98 32,203.33 32,181.98 32,203.33 2,371.3K
15:16 32,207.67 32,210.85 32,207.67 32,207.67 842.7K
15:17 32,207.67 32,209.26 32,193.81 32,198.58 2,248.5K
15:18 32,192.22 32,198.58 32,192.22 32,192.22 574.2K
15:19 32,192.22 32,196.53 32,192.22 32,193.13 627.7K
15:20 32,197.23 32,197.46 32,196.08 32,197.46 404.7K
15:21 32,197.46 32,197.46 32,184.98 32,184.98 972.3K
15:22 32,185.67 32,185.67 32,181.33 32,181.33 1,775.6K
15:23 32,181.33 32,181.33 32,181.33 32,181.33 1,975.8K
15:24 32,181.33 32,187.51 32,178.09 32,187.51 1,165.8K
15:25 32,187.51 32,187.51 32,187.51 32,187.51 340.5K
15:26 32,184.33 32,184.33 32,184.33 32,184.33 373.8K
15:27 32,178.09 32,178.09 32,178.09 32,178.09 398.2K
15:28 32,179.69 32,179.69 32,178.09 32,178.09 427.2K
15:29 32,178.09 32,178.09 32,173.32 32,173.32 760.9K
15:30 32,169.46 32,169.46 32,163.04 32,163.04 1,611.7K
15:31 32,163.04 32,163.27 32,163.04 32,163.27 367.0K
15:32 32,163.27 32,164.91 32,163.27 32,163.32 558.8K
15:33 32,167.66 32,185.04 32,167.66 32,180.26 7,703.5K
15:34 32,180.26 32,180.26 32,167.29 32,167.29 377.9K
15:35 32,164.11 32,164.11 32,146.07 32,146.07 896.9K
15:36 32,144.48 32,144.93 32,138.57 32,138.57 4,997.0K
15:37 32,140.16 32,140.16 32,100.90 32,100.90 995.7K
15:38 32,100.90 32,100.90 32,095.20 32,095.90 1,548.4K
15:39 32,112.97 32,112.97 32,111.38 32,112.97 4,545.1K
15:40 32,116.30 32,116.30 32,114.70 32,116.29 603.6K
15:41 32,113.11 32,113.11 32,105.51 32,105.51 1,106.6K
15:42 32,100.74 32,100.74 32,097.50 32,097.50 6,054.6K
15:43 32,095.96 32,107.10 32,095.96 32,100.68 952.4K
15:44 32,099.09 32,105.44 32,097.49 32,105.44 968.6K
15:45 32,097.49 32,116.23 32,094.54 32,116.23 484.6K
15:46 32,111.46 32,111.46 32,079.91 32,079.91 9,890.5K
15:47 32,079.91 32,079.91 32,079.91 32,079.91 574.3K
15:48 32,076.48 32,085.93 32,076.48 32,085.93 916.6K
15:49 32,085.93 32,087.52 32,074.54 32,074.54 1,402.1K
15:50 32,074.54 32,075.22 32,070.66 32,071.35 2,468.3K
15:51 32,072.94 32,072.94 32,061.65 32,061.65 1,618.4K
15:52 32,051.03 32,053.80 32,051.03 32,053.80 1,030.2K
15:53 32,053.57 32,057.27 32,052.06 32,052.06 654.9K
15:54 32,048.10 32,048.10 32,048.10 32,048.10 1,335.8K
15:55 32,051.28 32,058.35 32,047.87 32,058.35 755.2K
15:56 32,058.35 32,059.94 32,058.35 32,059.94 1,110.6K
15:57 32,059.94 32,059.94 32,058.81 32,058.81 794.9K
15:58 32,050.95 32,052.32 32,044.26 32,044.26 1,251.2K
15:59 32,045.85 32,045.85 32,044.26 32,045.85 1,908.6K
16:00 32,044.26 32,056.28 32,043.34 32,056.28 2,908.2K
16:01 32,044.90 32,044.90 32,043.75 32,043.75 599.1K
16:02 32,043.75 32,049.22 32,043.75 32,049.22 2,428.3K
16:03 32,047.63 32,049.22 32,045.76 32,045.76 708.6K
16:04 32,046.43 32,050.92 32,046.43 32,050.92 421.0K
16:05 32,047.30 32,053.66 32,047.30 32,053.52 2,130.3K
16:06 32,061.47 32,061.47 32,055.11 32,059.88 1,005.8K
16:07 32,053.75 32,053.75 32,051.93 32,051.93 334.5K
16:08 32,051.93 32,057.62 32,051.93 32,056.03 906.1K
16:09 32,063.98 32,063.98 32,041.50 32,051.04 1,280.5K
16:10 32,051.04 32,051.04 32,041.95 32,045.18 562.4K
16:11 32,052.95 32,053.84 32,046.57 32,049.75 683.9K
16:12 32,046.57 32,046.57 32,044.98 32,044.98 426.8K
16:13 32,044.98 32,052.36 32,044.98 32,052.36 422.1K
16:14 32,051.45 32,052.55 32,046.88 32,052.55 1,641.2K
16:15 32,046.19 32,050.96 32,046.19 32,047.72 575.3K
16:16 32,054.08 32,057.27 32,047.58 32,047.58 849.4K
16:17 32,032.24 32,035.42 32,029.06 32,029.06 1,140.5K
16:18 32,032.24 32,032.24 32,014.36 32,014.36 2,117.7K
16:19 32,016.18 32,030.79 32,016.18 32,030.38 599.8K
16:20 32,033.56 32,033.56 32,022.35 32,022.35 5,608.8K
16:21 32,022.35 32,023.94 32,022.35 32,023.94 2,868.3K
16:22 32,026.02 32,026.93 32,025.34 32,025.34 872.5K
16:23 32,028.52 32,034.89 32,028.52 32,028.52 718.4K
16:24 32,028.52 32,036.48 32,028.52 32,033.30 692.0K
16:25 32,034.89 32,036.69 32,033.51 32,036.69 355.0K
16:26 32,038.29 32,038.29 32,034.21 32,034.21 435.1K
16:27 32,034.21 32,043.91 32,034.21 32,043.91 561.9K
16:28 32,042.33 32,046.49 32,039.15 32,046.49 520.8K
16:29 32,034.44 32,042.19 32,034.44 32,042.19 534.8K
16:30 32,037.42 32,040.37 32,036.28 32,040.37 445.0K
16:31 32,037.42 32,044.93 32,037.42 32,044.70 498.1K
16:32 32,041.97 32,043.02 32,040.53 32,042.12 868.5K
16:33 32,040.53 32,040.53 32,029.60 32,037.27 9,255.9K
16:34 32,035.68 32,035.68 32,033.63 32,035.22 1,817.0K
16:35 32,033.85 32,034.52 32,018.40 32,034.52 939.4K
16:36 32,028.08 32,029.67 32,028.08 32,029.67 1,283.0K
16:37 32,026.49 32,027.93 32,026.34 32,027.93 701.1K
16:38 32,021.41 32,021.41 32,008.01 32,008.01 2,953.1K
16:39 32,017.94 32,020.20 32,014.07 32,014.07 4,819.9K
16:40 32,014.07 32,015.21 32,013.84 32,015.21 1,372.3K
16:41 32,009.52 32,011.11 32,007.92 32,007.92 502.9K
16:42 31,998.21 32,015.97 31,998.21 32,015.97 1,525.3K
16:43 32,013.49 32,016.44 32,011.90 32,016.44 557.2K
16:44 32,015.08 32,015.08 32,007.79 32,007.79 414.6K
16:45 32,010.52 32,010.52 32,008.70 32,010.07 606.2K
16:46 32,006.89 32,009.39 32,005.51 32,005.51 445.0K
16:47 32,005.51 32,026.62 32,005.51 32,026.62 568.8K
16:48 32,026.62 32,028.66 32,010.98 32,010.98 372.2K
16:49 32,007.80 32,008.26 31,996.90 32,008.26 1,400.2K
16:50 32,001.42 32,002.59 31,995.41 31,995.41 2,637.4K
16:51 31,991.77 31,991.77 31,978.59 31,982.46 1,597.7K
16:52 31,982.24 31,982.24 31,940.15 31,940.15 17,985.9K
16:53 31,941.97 31,960.67 31,941.97 31,960.67 1,378.0K
16:54 31,959.08 31,962.94 31,952.27 31,959.19 1,815.9K
16:55 31,975.10 31,980.31 31,974.18 31,980.31 4,875.8K
16:56 31,979.18 32,002.41 31,976.01 31,996.17 1,166.2K
16:57 31,987.05 31,990.03 31,987.04 31,990.03 528.2K
16:58 31,994.15 31,995.53 31,986.86 31,986.86 1,271.7K
16:59 31,995.76 31,995.76 31,962.88 31,962.88 543.4K
17:00 31,970.42 31,970.42 31,949.71 31,962.92 7,782.5K
17:01 31,964.85 31,964.85 31,947.03 31,947.03 4,951.1K
17:02 31,940.20 31,943.89 31,933.84 31,943.89 572.2K
17:03 31,941.61 31,955.25 31,941.61 31,955.25 895.1K
17:04 31,948.89 31,953.66 31,945.70 31,948.89 1,790.4K
17:05 31,954.51 31,971.12 31,954.51 31,971.12 1,149.1K
17:06 31,971.12 31,987.04 31,971.12 31,977.04 1,842.5K
17:07 31,975.45 31,975.45 31,961.75 31,969.85 682.7K
17:08 31,978.25 31,981.70 31,973.74 31,973.74 1,224.6K
17:09 31,974.67 31,984.02 31,974.45 31,976.75 585.8K
17:10 31,978.80 31,980.39 31,977.49 31,977.49 742.4K
17:11 31,978.83 31,980.45 31,973.42 31,973.42 528.7K
17:12 31,973.42 32,008.62 31,973.42 31,996.36 3,462.3K
17:13 31,996.16 32,005.72 31,996.16 32,005.72 752.7K
17:14 31,997.05 32,006.59 31,997.05 32,006.59 2,647.5K
17:15 32,004.07 32,021.81 32,000.36 32,021.81 1,427.4K
17:16 32,019.31 32,027.53 32,019.31 32,027.53 692.6K
17:17 32,034.12 32,034.12 32,021.36 32,032.53 4,252.8K
17:18 32,029.35 32,029.35 32,022.53 32,027.55 890.0K
17:19 32,019.83 32,027.92 32,019.83 32,027.92 662.2K
17:20 32,026.33 32,035.62 32,013.35 32,032.44 486.9K
17:21 32,032.31 32,032.31 32,023.87 32,028.70 789.5K
17:22 32,023.93 32,025.52 32,017.57 32,017.57 371.1K
17:23 32,011.40 32,040.97 32,011.40 32,040.31 517.8K
17:24 32,041.90 32,041.90 32,029.07 32,032.25 505.6K
17:25 32,019.70 32,027.02 32,019.70 32,027.02 592.1K
17:26 32,027.93 32,027.93 32,023.59 32,023.59 392.5K
17:27 32,022.00 32,022.00 32,012.84 32,016.97 783.9K
17:28 32,010.62 32,028.52 32,007.84 32,028.52 2,927.6K
17:29 32,025.33 32,025.33 32,003.69 32,003.69 743.6K
17:30 32,003.69 32,003.69 32,001.18 32,001.18 478.0K
17:31 32,001.63 32,032.41 32,001.63 32,032.41 1,783.4K
17:32 32,032.41 32,032.41 32,017.95 32,017.95 1,058.1K
17:33 32,017.95 32,025.85 32,009.13 32,025.85 2,238.6K
17:34 32,020.17 32,020.17 32,013.36 32,013.36 532.7K
17:35 32,013.36 32,013.36 32,006.65 32,006.65 654.5K
17:36 32,010.80 32,015.58 32,010.80 32,010.80 376.3K
17:37 32,003.49 32,006.68 31,991.70 31,991.70 777.5K
17:38 31,994.22 31,999.28 31,993.57 31,995.16 839.2K
17:39 31,960.30 31,960.30 31,946.82 31,946.82 892.6K
17:40 31,946.82 31,946.82 31,936.42 31,939.37 1,337.2K
17:41 31,937.79 31,939.87 31,931.67 31,931.67 806.0K
17:42 31,931.22 31,934.87 31,930.99 31,934.87 2,115.1K
17:43 31,919.88 31,927.84 31,919.88 31,927.84 669.7K
17:44 31,916.20 31,920.97 31,914.61 31,919.88 4,164.1K
17:45 31,919.88 31,929.43 31,913.52 31,926.24 1,815.7K
17:46 31,924.65 31,924.65 31,917.55 31,922.79 758.1K
17:47 31,936.82 31,938.71 31,934.19 31,934.19 1,165.2K
17:48 31,933.85 31,936.12 31,932.48 31,936.12 448.7K
17:49 31,936.59 31,941.36 31,926.99 31,941.36 417.6K
17:50 31,967.31 31,985.79 31,967.31 31,985.79 1,425.2K
17:51 31,974.65 31,974.65 31,944.29 31,956.59 698.3K
17:52 31,954.02 31,954.02 31,949.25 31,950.85 972.5K
17:53 31,950.85 31,957.21 31,949.05 31,949.05 537.5K
17:54 31,949.05 31,952.29 31,945.87 31,945.87 439.6K
17:55 31,943.74 31,946.92 31,942.15 31,942.15 598.1K
17:56 31,943.74 31,951.85 31,942.15 31,951.85 335.8K
17:57 31,943.74 31,946.48 31,943.74 31,946.48 452.2K
17:58 31,949.66 31,954.57 31,948.90 31,948.90 632.4K
17:59 31,946.83 31,950.96 31,945.23 31,949.37 3,847.1K
18:00 31,949.37 31,949.37 31,946.78 31,946.78 1,285.3K
18:01 31,946.78 31,946.78 31,941.52 31,941.52 914.2K
18:02 31,944.29 31,944.29 31,944.29 31,944.29 617.7K
18:03 31,939.52 31,939.52 31,931.36 31,931.36 1,287.9K
18:04 31,924.08 31,924.08 31,913.35 31,913.35 5,104.3K
18:05 31,922.45 31,922.45 31,917.68 31,921.14 7,418.2K
18:06 31,911.60 31,911.60 31,903.65 31,903.65 5,861.5K
18:07 31,903.65 31,905.29 31,903.65 31,903.70 4,522.2K
18:08 31,916.43 31,925.68 31,915.66 31,915.66 1,410.7K
18:09 31,911.75 31,924.63 31,911.75 31,924.63 1,584.2K
18:10 31,926.89 31,928.02 31,920.06 31,920.06 490.3K
18:11 31,916.80 31,916.80 31,914.31 31,914.31 1,306.8K
18:12 31,915.90 31,916.35 31,915.90 31,915.90 690.9K
18:13 31,913.17 31,914.76 31,904.99 31,904.99 964.6K
18:14 31,905.28 31,905.28 31,878.37 31,885.74 1,851.4K
18:15 31,872.85 31,876.03 31,872.85 31,872.85 202.3K
18:16 31,878.32 31,898.57 31,878.32 31,898.57 149.3K
18:17 31,897.89 31,921.29 31,897.89 31,910.36 2,103.0K
18:18 31,913.12 31,926.07 31,913.12 31,926.07 244.1K
18:19 31,907.32 31,917.75 31,907.32 31,917.75 822.0K
18:20 31,911.38 31,911.61 31,909.78 31,911.61 169.8K
18:21 31,906.36 31,920.68 31,906.36 31,920.68 996.4K
18:22 31,920.68 31,922.28 31,920.68 31,922.28 119.1K
18:23 31,910.12 31,910.12 31,882.84 31,882.84 901.8K
18:24 31,882.84 31,894.11 31,882.84 31,894.11 154.7K
18:25 31,894.11 31,903.65 31,894.11 31,903.65 167.4K
18:26 31,897.29 31,905.48 31,897.29 31,905.48 1,111.4K
18:27 31,908.18 31,908.18 31,904.95 31,904.95 74.9K
18:28 31,904.95 31,908.84 31,904.95 31,908.84 59.8K
18:29 31,908.84 31,913.61 31,908.84 31,912.69 129.5K
18:30 31,907.92 31,918.15 31,907.92 31,918.15 578.9K
18:31 31,914.30 31,930.51 31,914.30 31,930.51 251.7K
18:32 31,930.51 31,930.51 31,930.51 31,930.51 0.0K
18:33 31,930.51 31,930.51 31,920.91 31,920.91 256.0K
18:34 31,920.91 31,920.91 31,920.91 31,920.91 67.1K
18:35 31,932.04 31,932.04 31,930.45 31,930.45 787.4K
18:36 31,929.76 31,929.76 31,926.58 31,926.58 7.4K
18:37 31,926.12 31,930.43 31,924.53 31,930.43 82.4K
18:38 31,930.43 31,932.02 31,930.43 31,932.02 463.7K
18:39 31,878.54 31,902.08 31,878.54 31,901.21 710.6K
18:40 31,901.21 31,901.21 31,901.21 31,901.21 0.0K
18:51 31,877.37 31,877.37 31,877.37 31,877.37 4,073.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし