MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ ロシア連邦 →
1,409.32
最終更新: 2025-10-01
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 1,501.05 1,501.05 1,500.88 1,500.88 1,169.1K
09:51 1,501.22 1,501.52 1,501.22 1,501.52 963.7K
09:52 1,503.20 1,503.20 1,503.07 1,503.07 1,107.9K
09:53 1,503.49 1,503.96 1,503.49 1,503.96 1,392.5K
09:54 1,503.96 1,504.05 1,503.46 1,503.80 400.0K
09:55 1,503.46 1,503.72 1,503.30 1,503.72 152.7K
09:56 1,503.46 1,504.10 1,503.46 1,504.10 4,544.5K
09:57 1,503.95 1,504.09 1,503.95 1,504.00 1,227.5K
09:58 1,502.85 1,503.27 1,502.85 1,503.27 4,553.6K
09:59 1,503.27 1,503.27 1,502.58 1,502.58 279.0K
10:00 1,502.76 1,502.76 1,501.61 1,501.61 1,025.6K
10:01 1,501.44 1,501.44 1,501.10 1,501.10 992.0K
10:02 1,501.73 1,501.73 1,501.05 1,501.05 732.4K
10:03 1,501.10 1,501.23 1,501.10 1,501.23 267.2K
10:04 1,501.27 1,501.27 1,499.79 1,499.79 1,583.6K
10:05 1,499.74 1,500.05 1,499.65 1,499.65 661.3K
10:06 1,499.52 1,500.21 1,499.52 1,499.79 226.7K
10:07 1,499.01 1,499.17 1,497.93 1,497.93 1,647.2K
10:08 1,498.63 1,498.88 1,498.46 1,498.88 555.6K
10:09 1,498.48 1,498.48 1,498.33 1,498.33 839.5K
10:10 1,498.33 1,498.46 1,498.33 1,498.46 1,788.4K
10:11 1,498.46 1,498.63 1,498.06 1,498.06 2,255.1K
10:12 1,498.06 1,498.31 1,498.06 1,498.22 995.2K
10:13 1,498.31 1,499.01 1,498.31 1,498.95 704.2K
10:14 1,499.22 1,499.22 1,498.84 1,498.89 519.8K
10:15 1,498.89 1,498.98 1,498.46 1,498.46 196.1K
10:16 1,498.46 1,498.46 1,498.19 1,498.19 573.8K
10:17 1,498.31 1,498.58 1,498.31 1,498.49 189.8K
10:18 1,498.82 1,498.91 1,498.58 1,498.58 211.0K
10:19 1,498.66 1,498.66 1,498.57 1,498.66 128.9K
10:20 1,498.66 1,498.66 1,498.31 1,498.58 114.2K
10:21 1,498.49 1,498.65 1,498.49 1,498.65 40.8K
10:22 1,498.74 1,498.91 1,498.65 1,498.91 125.6K
10:23 1,498.91 1,499.43 1,498.91 1,499.43 212.2K
10:24 1,499.43 1,499.83 1,498.30 1,498.57 2,811.6K
10:25 1,498.39 1,498.39 1,498.26 1,498.26 111.3K
10:26 1,498.17 1,498.17 1,496.19 1,496.26 4,821.8K
10:27 1,496.35 1,496.56 1,496.35 1,496.56 248.3K
10:28 1,496.81 1,496.83 1,496.81 1,496.83 202.0K
10:29 1,496.47 1,496.48 1,496.30 1,496.48 209.2K
10:30 1,496.74 1,496.74 1,495.96 1,496.27 1,597.8K
10:31 1,496.47 1,496.47 1,495.80 1,496.32 1,399.3K
10:32 1,496.32 1,496.32 1,495.89 1,495.89 220.5K
10:33 1,495.89 1,495.89 1,495.79 1,495.79 1,020.4K
10:34 1,495.93 1,495.93 1,495.89 1,495.89 160.4K
10:35 1,495.89 1,495.97 1,495.80 1,495.97 268.9K
10:36 1,496.24 1,496.40 1,496.24 1,496.24 514.6K
10:37 1,496.11 1,496.45 1,496.10 1,496.45 425.7K
10:38 1,496.29 1,496.37 1,496.20 1,496.29 337.8K
10:39 1,496.79 1,496.84 1,496.61 1,496.84 640.7K
10:40 1,496.92 1,496.92 1,496.35 1,496.75 430.2K
10:41 1,496.26 1,496.44 1,496.09 1,496.44 2,275.2K
10:42 1,496.18 1,496.62 1,496.18 1,496.62 102.1K
10:43 1,497.52 1,497.91 1,497.52 1,497.74 1,462.0K
10:44 1,497.60 1,497.60 1,495.29 1,496.00 23,148.4K
10:45 1,496.30 1,497.58 1,496.30 1,497.58 3,995.2K
10:46 1,498.16 1,498.16 1,497.36 1,497.36 1,156.3K
10:47 1,497.61 1,499.05 1,497.61 1,499.05 2,264.6K
10:48 1,499.14 1,499.14 1,499.03 1,499.03 907.0K
10:49 1,498.73 1,499.10 1,498.73 1,499.02 656.2K
10:50 1,499.03 1,499.03 1,498.51 1,498.51 334.0K
10:51 1,498.55 1,498.73 1,498.46 1,498.46 701.0K
10:52 1,498.38 1,498.89 1,498.38 1,498.89 150.5K
10:53 1,498.89 1,500.44 1,498.80 1,500.44 301.7K
10:54 1,500.02 1,500.49 1,500.02 1,500.49 233.0K
10:55 1,500.41 1,500.41 1,499.89 1,499.89 1,433.4K
10:56 1,499.89 1,500.32 1,499.89 1,500.24 141.7K
10:57 1,500.24 1,500.24 1,500.02 1,500.11 112.2K
10:58 1,500.02 1,500.06 1,499.67 1,499.67 200.6K
10:59 1,499.76 1,500.23 1,499.76 1,500.23 152.7K
11:00 1,500.07 1,500.23 1,499.76 1,499.76 343.3K
11:01 1,499.76 1,499.76 1,498.92 1,498.92 1,666.1K
11:02 1,499.22 1,499.22 1,498.82 1,498.86 407.0K
11:03 1,498.86 1,499.53 1,498.85 1,498.85 616.1K
11:04 1,498.85 1,499.02 1,498.85 1,498.96 993.3K
11:05 1,498.79 1,498.79 1,498.21 1,498.21 496.8K
11:06 1,498.16 1,498.51 1,498.12 1,498.12 622.8K
11:07 1,498.77 1,498.77 1,498.58 1,498.58 134.9K
11:08 1,498.58 1,498.89 1,498.58 1,498.89 684.2K
11:09 1,498.64 1,498.98 1,498.47 1,498.98 793.7K
11:10 1,498.98 1,498.98 1,498.89 1,498.98 339.4K
11:11 1,498.89 1,499.02 1,498.81 1,498.98 2,295.6K
11:12 1,498.98 1,498.98 1,498.81 1,498.81 48.4K
11:13 1,498.98 1,499.56 1,498.98 1,499.56 550.3K
11:14 1,499.56 1,500.03 1,499.56 1,500.03 495.6K
11:15 1,500.03 1,500.25 1,499.90 1,499.90 882.7K
11:16 1,499.98 1,500.25 1,499.95 1,499.95 2,710.9K
11:17 1,499.95 1,500.29 1,499.95 1,500.17 23.2K
11:18 1,500.50 1,501.26 1,500.50 1,501.26 1,899.2K
11:19 1,501.35 1,501.35 1,501.21 1,501.35 839.9K
11:20 1,501.35 1,501.35 1,500.65 1,500.65 725.1K
11:21 1,500.39 1,500.53 1,500.39 1,500.48 72.5K
11:22 1,500.23 1,501.00 1,500.23 1,501.00 881.2K
11:23 1,500.58 1,501.13 1,500.31 1,501.13 394.1K
11:24 1,500.81 1,501.29 1,500.81 1,501.12 688.6K
11:25 1,501.21 1,501.46 1,501.21 1,501.30 275.8K
11:26 1,501.21 1,501.21 1,501.00 1,501.00 186.7K
11:27 1,501.00 1,501.00 1,500.39 1,500.39 165.7K
11:28 1,500.39 1,500.65 1,500.39 1,500.65 172.3K
11:29 1,500.47 1,500.64 1,500.47 1,500.64 129.5K
11:30 1,500.34 1,501.06 1,500.34 1,501.06 378.8K
11:31 1,501.20 1,501.29 1,501.11 1,501.11 69.0K
11:32 1,501.29 1,501.41 1,500.75 1,501.41 1,126.4K
11:33 1,501.33 1,501.33 1,501.01 1,501.01 1,469.1K
11:34 1,501.01 1,501.05 1,500.88 1,501.05 116.8K
11:35 1,500.87 1,501.15 1,500.87 1,501.15 99.6K
11:36 1,501.28 1,501.28 1,501.19 1,501.28 738.9K
11:37 1,501.36 1,501.36 1,501.33 1,501.33 185.5K
11:38 1,501.46 1,501.46 1,500.31 1,500.31 1,500.3K
11:39 1,500.83 1,500.83 1,500.34 1,500.39 55.1K
11:40 1,500.04 1,500.72 1,500.04 1,500.72 150.2K
11:41 1,500.72 1,500.72 1,499.87 1,500.12 210.9K
11:42 1,499.86 1,499.86 1,499.47 1,499.47 1,073.9K
11:43 1,499.47 1,499.50 1,499.34 1,499.34 33.8K
11:44 1,499.34 1,499.46 1,499.20 1,499.46 66.8K
11:45 1,499.55 1,499.55 1,499.47 1,499.55 177.5K
11:46 1,499.55 1,499.84 1,499.55 1,499.84 182.6K
11:47 1,499.66 1,499.84 1,499.66 1,499.84 106.0K
11:48 1,499.41 1,499.59 1,499.41 1,499.50 76.7K
11:49 1,499.50 1,499.50 1,499.50 1,499.50 45.0K
11:50 1,499.59 1,499.59 1,499.59 1,499.59 1.9K
11:51 1,499.59 1,499.59 1,499.29 1,499.29 516.9K
11:52 1,499.29 1,499.29 1,499.20 1,499.20 56.3K
11:53 1,499.16 1,499.59 1,499.16 1,499.59 1,139.8K
11:54 1,499.59 1,499.85 1,499.51 1,499.85 88.8K
11:55 1,499.98 1,500.06 1,499.85 1,500.06 517.8K
11:56 1,500.31 1,500.31 1,499.88 1,499.88 8.8K
11:57 1,500.06 1,500.15 1,499.79 1,499.79 152.4K
11:58 1,499.98 1,499.98 1,499.29 1,499.29 936.6K
11:59 1,499.89 1,500.15 1,499.89 1,499.89 222.0K
12:00 1,499.85 1,499.85 1,499.51 1,499.51 238.5K
12:01 1,499.67 1,499.67 1,499.34 1,499.34 359.5K
12:02 1,499.34 1,499.86 1,499.34 1,499.73 235.3K
12:03 1,499.73 1,500.11 1,499.73 1,500.11 211.7K
12:04 1,500.03 1,500.16 1,500.03 1,500.16 84.1K
12:05 1,500.16 1,500.16 1,499.90 1,499.90 220.5K
12:06 1,500.16 1,500.69 1,500.16 1,500.69 5,643.6K
12:07 1,500.69 1,500.78 1,500.69 1,500.78 55.5K
12:08 1,500.60 1,500.60 1,500.47 1,500.47 157.6K
12:09 1,500.42 1,500.56 1,500.39 1,500.39 132.3K
12:10 1,500.48 1,500.53 1,500.18 1,500.18 311.2K
12:11 1,500.25 1,500.69 1,500.25 1,500.39 225.6K
12:12 1,500.79 1,500.79 1,500.65 1,500.70 1,412.5K
12:13 1,500.92 1,502.52 1,500.92 1,502.52 7,332.7K
12:14 1,503.04 1,503.04 1,501.69 1,501.69 14,313.7K
12:15 1,502.09 1,502.44 1,502.09 1,502.44 670.3K
12:16 1,502.52 1,502.69 1,502.52 1,502.69 220.0K
12:17 1,502.51 1,502.60 1,502.43 1,502.60 207.8K
12:18 1,502.60 1,502.60 1,502.51 1,502.51 41.1K
12:19 1,502.35 1,502.43 1,502.21 1,502.21 250.8K
12:20 1,501.59 1,501.90 1,501.59 1,501.90 2,467.5K
12:21 1,501.90 1,501.90 1,501.58 1,501.77 149.2K
12:22 1,501.37 1,501.41 1,501.37 1,501.41 278.2K
12:23 1,501.63 1,502.12 1,501.63 1,502.12 200.0K
12:24 1,502.12 1,502.12 1,501.82 1,501.82 39.3K
12:25 1,501.73 1,501.90 1,501.73 1,501.90 45.9K
12:26 1,501.90 1,501.90 1,501.09 1,501.09 322.7K
12:27 1,500.83 1,500.92 1,500.79 1,500.79 73.2K
12:28 1,500.95 1,500.95 1,500.35 1,500.39 154.0K
12:29 1,500.64 1,501.04 1,500.50 1,501.04 57.5K
12:30 1,500.77 1,501.09 1,500.55 1,501.09 1,984.1K
12:31 1,501.09 1,501.09 1,501.09 1,501.09 264.8K
12:32 1,501.17 1,501.17 1,501.08 1,501.08 42.0K
12:33 1,501.17 1,501.57 1,501.08 1,501.57 305.6K
12:34 1,501.57 1,501.57 1,501.57 1,501.57 1,524.7K
12:35 1,501.57 1,501.57 1,501.57 1,501.57 288.2K
12:36 1,501.57 1,501.62 1,501.49 1,501.62 856.9K
12:37 1,501.40 1,501.70 1,501.40 1,501.70 446.1K
12:38 1,501.70 1,501.70 1,500.05 1,500.05 272.8K
12:39 1,500.05 1,500.26 1,500.05 1,500.13 829.0K
12:40 1,500.13 1,500.13 1,500.13 1,500.13 429.5K
12:41 1,500.13 1,500.13 1,499.96 1,500.05 85.6K
12:42 1,499.96 1,500.13 1,499.96 1,500.13 1,228.2K
12:43 1,500.21 1,500.21 1,499.96 1,500.04 257.6K
12:44 1,500.13 1,500.13 1,499.79 1,499.84 831.6K
12:45 1,500.01 1,500.01 1,499.80 1,499.80 70.5K
12:46 1,499.84 1,499.93 1,499.80 1,499.80 266.5K
12:47 1,499.29 1,499.38 1,499.29 1,499.38 755.7K
12:48 1,499.29 1,500.26 1,499.12 1,500.26 74.4K
12:49 1,500.34 1,500.52 1,500.34 1,500.52 73.9K
12:50 1,500.52 1,500.52 1,500.39 1,500.47 118.0K
12:51 1,500.39 1,500.44 1,500.34 1,500.44 1,023.7K
12:52 1,500.18 1,500.18 1,500.18 1,500.18 12.4K
12:53 1,500.10 1,500.10 1,500.10 1,500.10 124.4K
12:54 1,500.53 1,500.53 1,500.31 1,500.31 440.2K
12:55 1,500.31 1,500.31 1,500.23 1,500.23 4.9K
12:56 1,500.14 1,500.36 1,500.14 1,500.36 14.5K
12:57 1,500.28 1,500.28 1,499.94 1,499.94 595.2K
12:58 1,499.86 1,499.86 1,499.72 1,499.86 254.9K
12:59 1,499.86 1,500.11 1,499.77 1,499.77 756.3K
13:00 1,499.68 1,499.77 1,499.63 1,499.77 698.6K
13:01 1,499.77 1,499.77 1,499.64 1,499.64 653.1K
13:02 1,499.55 1,499.72 1,499.55 1,499.64 148.2K
13:03 1,499.81 1,499.94 1,499.81 1,499.94 678.7K
13:04 1,499.81 1,499.81 1,499.68 1,499.68 190.2K
13:05 1,499.77 1,499.77 1,499.77 1,499.77 7.0K
13:06 1,499.64 1,499.77 1,499.64 1,499.77 22.3K
13:07 1,499.77 1,500.36 1,499.77 1,500.36 46.9K
13:08 1,500.36 1,500.36 1,500.28 1,500.28 320.1K
13:09 1,500.18 1,500.18 1,499.81 1,499.94 222.6K
13:10 1,499.94 1,499.94 1,499.86 1,499.86 28.7K
13:11 1,500.36 1,500.36 1,500.14 1,500.14 63.1K
13:12 1,500.18 1,500.28 1,500.18 1,500.18 30.4K
13:13 1,500.18 1,500.28 1,500.18 1,500.28 20.8K
13:14 1,500.28 1,500.28 1,500.14 1,500.14 678.0K
13:15 1,500.28 1,500.28 1,500.02 1,500.02 304.7K
13:16 1,500.02 1,500.12 1,500.02 1,500.12 166.4K
13:17 1,499.93 1,499.98 1,499.80 1,499.98 381.8K
13:18 1,499.80 1,500.28 1,499.80 1,500.10 242.9K
13:19 1,500.28 1,500.62 1,500.28 1,500.62 71.5K
13:20 1,500.62 1,500.62 1,500.02 1,500.07 145.7K
13:21 1,499.90 1,500.03 1,499.72 1,499.85 35.9K
13:22 1,500.03 1,500.03 1,499.56 1,499.56 191.6K
13:23 1,499.56 1,499.77 1,499.56 1,499.77 124.9K
13:24 1,499.94 1,499.94 1,499.94 1,499.94 12.8K
13:25 1,499.81 1,500.11 1,499.81 1,500.11 56.0K
13:26 1,500.11 1,500.11 1,499.80 1,499.80 219.0K
13:27 1,499.80 1,499.89 1,499.80 1,499.88 666.2K
13:28 1,499.97 1,499.97 1,499.97 1,499.97 980.8K
13:29 1,499.96 1,499.96 1,499.79 1,499.88 267.3K
13:30 1,499.96 1,500.09 1,499.96 1,499.96 241.2K
13:31 1,499.87 1,500.05 1,499.87 1,500.05 120.5K
13:32 1,500.22 1,500.35 1,500.22 1,500.35 211.4K
13:33 1,500.35 1,500.35 1,500.05 1,500.05 56.7K
13:34 1,500.22 1,500.30 1,499.88 1,499.93 734.5K
13:35 1,500.04 1,500.14 1,500.04 1,500.09 35.4K
13:36 1,500.09 1,500.18 1,500.09 1,500.18 21.0K
13:37 1,500.18 1,500.18 1,500.10 1,500.10 39.1K
13:38 1,499.60 1,499.60 1,499.38 1,499.38 1,983.1K
13:39 1,499.38 1,499.54 1,499.38 1,499.54 189.4K
13:40 1,499.63 1,500.18 1,499.63 1,500.18 656.2K
13:41 1,499.63 1,499.68 1,499.55 1,499.55 171.0K
13:42 1,499.55 1,499.80 1,499.55 1,499.80 0.6K
13:43 1,499.80 1,499.97 1,499.63 1,499.63 101.9K
13:44 1,499.63 1,499.96 1,499.63 1,499.87 157.6K
13:45 1,500.00 1,500.00 1,499.46 1,499.46 216.5K
13:46 1,499.46 1,499.84 1,499.46 1,499.84 331.3K
13:47 1,499.71 1,499.84 1,499.71 1,499.84 39.8K
13:48 1,500.01 1,500.01 1,500.01 1,500.01 17.5K
13:49 1,499.93 1,500.27 1,499.93 1,500.02 326.9K
13:50 1,499.88 1,500.95 1,499.88 1,500.84 713.5K
13:51 1,500.95 1,500.95 1,500.82 1,500.82 383.2K
13:52 1,500.82 1,500.82 1,500.32 1,500.32 195.2K
13:53 1,500.45 1,500.45 1,500.45 1,500.45 15.4K
13:54 1,500.53 1,500.53 1,500.40 1,500.40 298.4K
13:55 1,500.27 1,500.27 1,499.88 1,500.14 498.8K
13:56 1,500.27 1,500.60 1,500.27 1,500.60 100.9K
13:57 1,500.38 1,500.47 1,500.38 1,500.47 29.1K
13:58 1,500.47 1,500.47 1,499.97 1,500.01 202.4K
13:59 1,499.88 1,500.23 1,499.88 1,500.23 80.9K
14:00 1,500.39 1,500.49 1,500.39 1,500.48 33.8K
14:01 1,500.48 1,500.48 1,500.48 1,500.48 7.7K
14:02 1,500.06 1,500.15 1,500.06 1,500.15 58.7K
14:03 1,500.06 1,500.06 1,499.93 1,499.93 9.9K
14:04 1,499.93 1,500.34 1,499.84 1,500.34 259.2K
14:05 1,500.34 1,500.34 1,499.79 1,499.79 58.4K
14:06 1,499.70 1,500.13 1,499.70 1,499.79 65.6K
14:07 1,499.79 1,500.18 1,499.79 1,500.18 103.6K
14:08 1,500.18 1,500.18 1,500.05 1,500.05 33.3K
14:09 1,500.05 1,500.18 1,500.05 1,500.05 34.2K
14:10 1,500.05 1,500.05 1,500.05 1,500.05 237.9K
14:11 1,499.96 1,500.49 1,499.96 1,500.28 145.0K
14:12 1,500.62 1,500.62 1,500.15 1,500.15 61.1K
14:13 1,500.15 1,500.32 1,499.84 1,499.84 1,836.1K
14:14 1,500.00 1,500.00 1,499.70 1,499.79 113.3K
14:15 1,499.79 1,499.79 1,499.70 1,499.70 615.0K
14:16 1,499.70 1,500.00 1,499.61 1,500.00 3,737.8K
14:17 1,499.91 1,499.91 1,499.56 1,499.56 2,571.7K
14:18 1,499.52 1,499.82 1,499.52 1,499.82 229.0K
14:19 1,499.60 1,500.23 1,499.60 1,500.23 6,187.3K
14:20 1,500.48 1,500.48 1,499.52 1,499.75 426.6K
14:21 1,499.75 1,500.13 1,499.52 1,499.95 765.8K
14:22 1,500.04 1,500.04 1,499.86 1,499.86 4,427.3K
14:23 1,499.86 1,499.86 1,499.86 1,499.86 129.9K
14:24 1,499.95 1,499.95 1,499.86 1,499.86 4.2K
14:25 1,499.69 1,499.95 1,499.42 1,499.42 4,941.6K
14:26 1,499.42 1,499.82 1,499.42 1,499.82 564.7K
14:27 1,499.82 1,499.82 1,498.94 1,498.94 545.9K
14:28 1,499.19 1,499.19 1,499.19 1,499.19 105.9K
14:29 1,499.19 1,499.32 1,499.07 1,499.07 697.0K
14:30 1,500.18 1,500.18 1,500.18 1,500.18 156.9K
14:31 1,500.26 1,500.48 1,499.99 1,500.48 1,461.9K
14:32 1,501.09 1,501.18 1,500.78 1,500.78 387.0K
14:33 1,500.87 1,500.87 1,500.54 1,500.54 134.5K
14:34 1,500.54 1,500.87 1,500.54 1,500.87 21.2K
14:35 1,500.87 1,500.87 1,500.74 1,500.74 71.1K
14:36 1,500.74 1,500.74 1,500.07 1,500.07 1,777.1K
14:37 1,500.07 1,500.47 1,500.07 1,500.07 69.5K
14:38 1,500.07 1,500.07 1,499.94 1,499.94 159.6K
14:39 1,500.34 1,500.43 1,500.34 1,500.43 82.3K
14:40 1,500.56 1,500.56 1,500.56 1,500.56 85.0K
14:41 1,500.56 1,500.64 1,500.29 1,500.39 348.7K
14:42 1,500.39 1,500.39 1,500.16 1,500.16 16.7K
14:43 1,500.16 1,500.42 1,500.16 1,500.42 5.5K
14:44 1,500.42 1,500.45 1,500.33 1,500.45 34.2K
14:45 1,500.45 1,500.54 1,500.45 1,500.54 35.2K
14:46 1,500.46 1,500.46 1,499.99 1,499.99 80.6K
14:47 1,499.82 1,499.82 1,499.73 1,499.73 81.5K
14:48 1,499.73 1,499.82 1,499.73 1,499.82 21.7K
14:49 1,500.37 1,500.46 1,500.37 1,500.46 167.7K
14:50 1,499.79 1,500.13 1,499.79 1,500.13 1,837.3K
14:51 1,500.16 1,500.51 1,500.16 1,500.51 368.4K
14:52 1,500.03 1,500.56 1,500.03 1,500.56 799.0K
14:53 1,500.56 1,500.56 1,500.39 1,500.39 261.2K
14:54 1,500.48 1,500.48 1,500.48 1,500.48 5.6K
14:55 1,500.12 1,500.21 1,500.12 1,500.12 95.5K
14:56 1,500.38 1,500.38 1,499.52 1,499.52 364.7K
14:57 1,499.61 1,500.21 1,499.61 1,499.96 49.3K
14:58 1,499.83 1,499.83 1,499.74 1,499.74 34.4K
14:59 1,499.60 1,499.70 1,499.60 1,499.70 57.4K
15:00 1,499.51 1,499.70 1,499.51 1,499.51 53.5K
15:01 1,499.70 1,499.70 1,498.08 1,498.08 507.5K
15:02 1,498.18 1,498.18 1,498.18 1,498.18 99.5K
15:03 1,498.18 1,498.26 1,498.18 1,498.26 1,048.1K
15:04 1,498.26 1,498.31 1,498.15 1,498.31 88.8K
15:05 1,498.40 1,498.40 1,498.26 1,498.40 535.0K
15:06 1,498.40 1,499.96 1,498.40 1,499.96 1,016.9K
15:07 1,499.60 1,499.78 1,499.60 1,499.78 397.5K
15:08 1,500.10 1,500.16 1,500.10 1,500.16 80.6K
15:09 1,500.48 1,500.48 1,500.30 1,500.30 58.6K
15:10 1,500.13 1,500.13 1,499.88 1,499.88 43.2K
15:11 1,499.55 1,499.64 1,499.55 1,499.64 65.2K
15:12 1,499.39 1,499.50 1,499.17 1,499.46 113.2K
15:13 1,499.46 1,499.64 1,499.46 1,499.46 23.3K
15:14 1,499.46 1,499.55 1,499.46 1,499.46 429.8K
15:15 1,499.51 1,499.60 1,499.46 1,499.46 51.9K
15:16 1,499.43 1,499.43 1,499.30 1,499.43 110.4K
15:17 1,499.08 1,499.08 1,498.35 1,498.35 1,485.1K
15:18 1,498.60 1,498.65 1,498.35 1,498.35 1,170.1K
15:19 1,497.94 1,497.94 1,497.18 1,497.39 5,092.3K
15:20 1,497.86 1,497.86 1,496.63 1,496.63 3,170.2K
15:21 1,496.83 1,496.83 1,493.12 1,493.12 23,465.8K
15:22 1,493.19 1,493.19 1,492.00 1,492.00 15,559.6K
15:23 1,492.57 1,492.57 1,491.76 1,491.76 3,350.4K
15:24 1,491.90 1,492.51 1,491.90 1,492.51 241.9K
15:25 1,492.30 1,492.30 1,491.86 1,492.13 1,181.8K
15:26 1,491.74 1,492.73 1,491.74 1,492.73 1,188.0K
15:27 1,492.34 1,493.17 1,492.34 1,493.17 610.6K
15:28 1,493.00 1,493.27 1,493.00 1,493.27 1,379.5K
15:29 1,492.62 1,493.65 1,492.62 1,493.65 313.5K
15:30 1,493.40 1,493.40 1,492.84 1,492.84 674.2K
15:31 1,493.53 1,493.53 1,492.31 1,492.40 864.8K
15:32 1,492.74 1,492.91 1,492.30 1,492.30 1,955.8K
15:33 1,492.49 1,493.25 1,492.49 1,493.07 186.5K
15:34 1,493.16 1,493.16 1,492.49 1,492.49 1,797.7K
15:35 1,492.31 1,492.41 1,492.31 1,492.41 290.4K
15:36 1,492.49 1,492.96 1,492.49 1,492.96 1,121.4K
15:37 1,492.86 1,493.16 1,492.86 1,493.16 718.3K
15:38 1,492.65 1,492.99 1,492.57 1,492.99 706.9K
15:39 1,492.59 1,492.99 1,492.50 1,492.90 735.7K
15:40 1,493.83 1,493.84 1,493.04 1,493.12 4,237.3K
15:41 1,492.99 1,492.99 1,492.36 1,492.36 7,641.9K
15:42 1,492.28 1,492.28 1,491.35 1,491.35 16,488.0K
15:43 1,490.87 1,490.92 1,488.66 1,488.66 3,980.4K
15:44 1,488.66 1,488.66 1,487.57 1,487.57 6,505.5K
15:45 1,487.80 1,487.80 1,487.06 1,487.20 9,581.3K
15:46 1,487.36 1,487.59 1,486.97 1,486.97 1,728.4K
15:47 1,486.81 1,487.06 1,486.71 1,486.71 1,980.7K
15:48 1,486.27 1,486.71 1,486.27 1,486.58 1,121.7K
15:49 1,486.58 1,486.63 1,486.27 1,486.36 1,198.8K
15:50 1,486.63 1,486.78 1,486.53 1,486.78 1,521.3K
15:51 1,486.33 1,487.09 1,486.12 1,487.09 1,826.4K
15:52 1,486.82 1,486.82 1,485.56 1,485.56 5,569.9K
15:53 1,485.82 1,486.77 1,485.82 1,485.99 4,359.1K
15:54 1,486.07 1,486.07 1,485.57 1,485.57 1,293.5K
15:55 1,485.61 1,485.95 1,485.48 1,485.95 605.7K
15:56 1,485.82 1,485.82 1,483.89 1,483.89 9,021.1K
15:57 1,484.05 1,484.05 1,483.45 1,483.45 2,250.2K
15:58 1,483.44 1,483.96 1,483.44 1,483.96 1,655.3K
15:59 1,483.62 1,484.93 1,483.62 1,484.93 1,192.5K
16:00 1,484.93 1,484.93 1,484.43 1,484.51 2,285.4K
16:01 1,484.60 1,484.60 1,484.43 1,484.60 1,049.6K
16:02 1,484.11 1,484.34 1,484.11 1,484.34 922.0K
16:03 1,484.67 1,484.92 1,484.17 1,484.17 5,033.6K
16:04 1,484.76 1,484.76 1,484.49 1,484.49 841.9K
16:05 1,485.47 1,486.64 1,485.12 1,486.64 5,330.4K
16:06 1,486.94 1,486.94 1,486.81 1,486.94 784.4K
16:07 1,487.19 1,487.19 1,486.97 1,486.97 828.5K
16:08 1,487.15 1,487.15 1,486.58 1,486.58 1,114.9K
16:09 1,486.62 1,486.62 1,485.96 1,485.96 462.2K
16:10 1,485.96 1,486.14 1,485.96 1,486.09 2,889.4K
16:11 1,486.22 1,486.22 1,486.05 1,486.05 415.7K
16:12 1,486.93 1,487.58 1,486.93 1,487.58 2,954.8K
16:13 1,487.98 1,487.98 1,487.10 1,487.10 1,089.9K
16:14 1,487.32 1,487.33 1,487.23 1,487.23 177.6K
16:15 1,487.41 1,487.41 1,487.06 1,487.06 278.4K
16:16 1,487.33 1,487.33 1,486.80 1,486.80 571.2K
16:17 1,486.98 1,487.22 1,486.89 1,487.22 360.0K
16:18 1,487.30 1,488.26 1,487.30 1,488.26 828.1K
16:19 1,488.26 1,488.26 1,487.82 1,488.17 138.1K
16:20 1,488.17 1,488.17 1,487.86 1,487.86 364.0K
16:21 1,487.79 1,487.84 1,487.70 1,487.79 831.2K
16:22 1,487.79 1,488.09 1,487.70 1,487.86 94.8K
16:23 1,487.95 1,487.95 1,487.79 1,487.82 720.7K
16:24 1,488.32 1,488.46 1,488.21 1,488.21 1,368.7K
16:25 1,488.34 1,488.34 1,488.16 1,488.26 213.0K
16:26 1,488.51 1,488.51 1,487.92 1,487.92 355.1K
16:27 1,488.08 1,488.34 1,488.08 1,488.31 1,042.5K
16:28 1,488.17 1,488.47 1,488.10 1,488.10 795.5K
16:29 1,488.18 1,488.48 1,488.18 1,488.42 1,080.5K
16:30 1,488.53 1,488.70 1,488.17 1,488.17 1,652.5K
16:31 1,487.91 1,487.91 1,487.41 1,487.41 294.6K
16:32 1,487.96 1,487.96 1,487.74 1,487.74 917.5K
16:33 1,487.83 1,487.83 1,487.20 1,487.20 77.2K
16:34 1,487.11 1,487.33 1,487.11 1,487.33 171.4K
16:35 1,487.58 1,487.58 1,486.90 1,486.90 163.8K
16:36 1,486.80 1,487.24 1,486.80 1,487.24 197.4K
16:37 1,487.24 1,487.37 1,487.12 1,487.37 321.7K
16:38 1,487.37 1,487.37 1,487.24 1,487.28 165.6K
16:39 1,487.36 1,487.36 1,487.11 1,487.19 61.0K
16:40 1,487.36 1,487.62 1,486.98 1,487.62 463.4K
16:41 1,488.19 1,488.41 1,488.19 1,488.41 1,639.2K
16:42 1,488.28 1,488.71 1,488.19 1,488.64 533.9K
16:43 1,488.64 1,488.64 1,488.32 1,488.32 178.9K
16:44 1,488.50 1,488.77 1,488.50 1,488.77 1,319.1K
16:45 1,488.25 1,488.60 1,488.25 1,488.42 1,080.8K
16:46 1,488.44 1,488.57 1,488.30 1,488.44 780.4K
16:47 1,488.99 1,489.07 1,488.85 1,488.99 1,482.5K
16:48 1,488.99 1,488.99 1,488.85 1,488.86 206.2K
16:49 1,488.95 1,488.95 1,488.25 1,488.25 373.8K
16:50 1,488.16 1,488.25 1,488.16 1,488.25 409.5K
16:51 1,488.25 1,488.73 1,488.25 1,488.73 205.4K
16:52 1,488.43 1,488.73 1,488.43 1,488.55 106.5K
16:53 1,488.82 1,488.82 1,488.46 1,488.51 312.4K
16:54 1,488.33 1,488.60 1,488.33 1,488.42 295.3K
16:55 1,488.60 1,488.82 1,488.60 1,488.69 474.2K
16:56 1,488.82 1,488.82 1,488.73 1,488.73 707.5K
16:57 1,488.73 1,489.00 1,488.73 1,488.82 431.2K
16:58 1,488.73 1,488.82 1,488.64 1,488.82 483.1K
16:59 1,488.82 1,488.95 1,488.82 1,488.95 62.8K
17:00 1,489.08 1,489.97 1,488.95 1,489.96 3,302.1K
17:01 1,490.18 1,490.67 1,490.18 1,490.22 1,522.1K
17:02 1,490.62 1,490.70 1,490.62 1,490.70 1,324.4K
17:03 1,491.10 1,491.28 1,490.88 1,490.88 1,753.3K
17:04 1,491.05 1,491.05 1,490.61 1,490.66 448.8K
17:05 1,490.48 1,490.74 1,490.48 1,490.74 58.4K
17:06 1,490.74 1,491.38 1,490.74 1,491.38 803.3K
17:07 1,491.29 1,491.46 1,490.81 1,490.81 476.8K
17:08 1,490.95 1,491.36 1,490.95 1,491.36 299.4K
17:09 1,491.53 1,491.70 1,491.53 1,491.70 90.3K
17:10 1,491.70 1,491.79 1,491.44 1,491.44 155.4K
17:11 1,491.57 1,491.80 1,491.57 1,491.80 780.7K
17:12 1,491.80 1,491.80 1,491.53 1,491.53 88.6K
17:13 1,491.53 1,491.53 1,491.15 1,491.15 779.9K
17:14 1,491.06 1,491.06 1,490.67 1,491.06 86.8K
17:15 1,491.06 1,491.23 1,490.98 1,490.98 1,477.3K
17:16 1,490.98 1,490.98 1,490.17 1,490.17 194.3K
17:17 1,490.17 1,490.17 1,489.52 1,489.85 90.6K
17:18 1,490.12 1,490.12 1,489.30 1,489.30 622.5K
17:19 1,489.30 1,489.52 1,489.30 1,489.52 24.4K
17:20 1,489.25 1,489.59 1,489.25 1,489.59 216.1K
17:21 1,489.50 1,489.50 1,489.07 1,489.07 430.5K
17:22 1,488.48 1,488.74 1,488.48 1,488.74 259.6K
17:23 1,488.64 1,488.90 1,488.32 1,488.32 1,176.9K
17:24 1,488.35 1,488.35 1,488.17 1,488.17 153.3K
17:25 1,487.69 1,488.04 1,487.60 1,488.04 526.8K
17:26 1,487.39 1,487.91 1,487.39 1,487.81 172.7K
17:27 1,487.56 1,487.81 1,487.56 1,487.64 39.7K
17:28 1,488.11 1,488.41 1,488.11 1,488.41 1,581.7K
17:29 1,488.60 1,488.60 1,488.59 1,488.59 12.0K
17:30 1,488.45 1,488.67 1,488.45 1,488.58 290.9K
17:31 1,488.54 1,488.80 1,488.54 1,488.80 276.2K
17:32 1,488.90 1,488.90 1,488.71 1,488.71 385.7K
17:33 1,488.71 1,489.45 1,488.71 1,489.45 111.6K
17:34 1,490.34 1,490.34 1,490.20 1,490.25 266.8K
17:35 1,489.87 1,490.12 1,489.87 1,490.12 146.3K
17:36 1,489.85 1,489.94 1,489.85 1,489.94 21.3K
17:37 1,490.11 1,490.11 1,490.02 1,490.02 429.4K
17:38 1,490.11 1,490.37 1,490.11 1,490.37 2,233.5K
17:39 1,490.29 1,490.29 1,490.16 1,490.16 91.7K
17:40 1,490.02 1,490.29 1,490.02 1,490.20 100.3K
17:41 1,490.29 1,490.29 1,490.20 1,490.20 14.4K
17:42 1,489.94 1,489.94 1,489.94 1,489.94 43.4K
17:43 1,489.94 1,490.16 1,489.91 1,489.91 91.7K
17:44 1,489.78 1,489.95 1,489.60 1,489.95 215.5K
17:45 1,490.11 1,490.63 1,490.02 1,490.02 490.5K
17:46 1,490.16 1,490.62 1,490.11 1,490.62 101.3K
17:47 1,490.45 1,490.45 1,490.35 1,490.35 91.8K
17:48 1,490.75 1,490.84 1,490.62 1,490.84 120.0K
17:49 1,490.97 1,490.97 1,490.97 1,490.97 110.4K
17:50 1,491.20 1,491.20 1,491.02 1,491.02 228.6K
17:51 1,491.20 1,491.20 1,491.02 1,491.11 199.0K
17:52 1,491.46 1,491.46 1,490.86 1,490.95 328.6K
17:53 1,490.95 1,490.95 1,490.69 1,490.69 59.7K
17:54 1,491.29 1,491.37 1,491.02 1,491.37 191.3K
17:55 1,491.37 1,491.37 1,490.98 1,490.98 165.3K
17:56 1,490.98 1,490.98 1,490.38 1,490.38 108.4K
17:57 1,490.29 1,490.71 1,490.29 1,490.71 190.9K
17:58 1,490.71 1,491.28 1,490.71 1,491.11 208.8K
17:59 1,491.11 1,491.11 1,490.62 1,490.85 1,141.4K
18:00 1,491.11 1,491.11 1,490.71 1,490.88 36.3K
18:01 1,490.88 1,491.28 1,490.88 1,491.28 19.3K
18:02 1,490.97 1,491.32 1,490.97 1,491.06 1,197.4K
18:03 1,491.06 1,491.28 1,491.06 1,491.28 149.4K
18:04 1,491.28 1,491.28 1,490.90 1,490.97 1,040.3K
18:05 1,490.97 1,491.15 1,490.63 1,490.63 103.4K
18:06 1,490.55 1,490.68 1,490.55 1,490.55 104.4K
18:07 1,490.55 1,490.68 1,490.46 1,490.68 31.8K
18:08 1,490.59 1,490.68 1,490.46 1,490.46 33.7K
18:09 1,490.87 1,491.01 1,490.87 1,490.97 86.5K
18:10 1,490.97 1,490.97 1,490.71 1,490.71 27.6K
18:11 1,490.63 1,490.63 1,489.73 1,489.73 999.4K
18:12 1,489.82 1,490.23 1,489.82 1,490.23 311.5K
18:13 1,490.23 1,490.23 1,490.16 1,490.22 181.1K
18:14 1,490.41 1,490.76 1,490.22 1,490.76 415.4K
18:15 1,490.57 1,490.57 1,490.49 1,490.49 247.5K
18:16 1,490.62 1,490.87 1,490.62 1,490.87 25.2K
18:17 1,490.80 1,490.80 1,490.75 1,490.75 272.4K
18:18 1,491.18 1,491.45 1,491.18 1,491.45 2,262.6K
18:19 1,491.45 1,491.45 1,490.44 1,490.58 137.0K
18:20 1,490.00 1,490.33 1,489.91 1,489.91 908.9K
18:21 1,490.14 1,490.14 1,489.78 1,489.78 1,172.8K
18:22 1,489.78 1,489.95 1,489.78 1,489.95 515.9K
18:23 1,489.95 1,489.95 1,489.65 1,489.69 104.0K
18:24 1,489.60 1,489.78 1,489.34 1,489.34 175.4K
18:25 1,489.43 1,489.43 1,489.34 1,489.43 9.8K
18:26 1,489.43 1,489.43 1,489.29 1,489.29 460.2K
18:27 1,489.29 1,489.43 1,489.29 1,489.43 78.8K
18:28 1,489.34 1,489.43 1,489.34 1,489.34 85.4K
18:29 1,489.34 1,489.60 1,489.34 1,489.60 240.5K
18:30 1,489.51 1,489.51 1,489.51 1,489.51 1,006.7K
18:31 1,489.51 1,489.60 1,489.38 1,489.47 595.4K
18:32 1,489.73 1,489.91 1,489.73 1,489.73 242.9K
18:33 1,489.59 1,489.78 1,489.59 1,489.69 108.3K
18:34 1,489.69 1,489.69 1,489.69 1,489.69 372.0K
18:35 1,489.69 1,490.62 1,489.69 1,490.62 3,121.8K
18:36 1,490.62 1,490.71 1,490.18 1,490.18 73.5K
18:37 1,490.18 1,490.58 1,490.04 1,490.04 148.4K
18:38 1,490.04 1,490.18 1,489.96 1,489.96 209.5K
18:39 1,490.04 1,490.13 1,490.04 1,490.13 293.8K
18:40 1,489.99 1,489.99 1,489.99 1,489.99 5.3K
18:51 1,489.65 1,489.65 1,489.65 1,489.65 1,935.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし