MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ ロシア連邦 →
1,425.77
最終更新: 2025-09-30
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 1,593.81 1,594.08 1,593.81 1,593.99 625.2K
09:51 1,593.98 1,593.98 1,593.80 1,593.80 2,632.8K
09:52 1,593.90 1,594.12 1,593.44 1,593.99 8,577.9K
09:53 1,593.82 1,594.52 1,593.82 1,594.52 1,647.7K
09:54 1,594.44 1,594.61 1,594.12 1,594.18 1,048.1K
09:55 1,593.65 1,594.30 1,593.65 1,594.29 939.0K
09:56 1,593.89 1,595.06 1,593.89 1,595.06 2,971.5K
09:57 1,595.22 1,595.22 1,594.29 1,594.29 3,198.3K
09:58 1,593.70 1,594.29 1,593.70 1,594.29 921.8K
09:59 1,594.47 1,594.47 1,594.22 1,594.47 6,708.4K
10:00 1,594.79 1,594.79 1,594.38 1,594.40 3,906.5K
10:01 1,592.13 1,592.13 1,592.00 1,592.05 2,484.6K
10:02 1,591.97 1,591.97 1,589.00 1,589.00 2,705.5K
10:03 1,588.62 1,588.88 1,588.54 1,588.54 2,320.3K
10:04 1,589.04 1,589.79 1,588.96 1,589.79 1,083.7K
10:05 1,589.79 1,589.79 1,589.19 1,589.44 419.4K
10:06 1,589.10 1,589.36 1,588.87 1,588.92 4,113.5K
10:07 1,588.75 1,588.75 1,587.82 1,587.82 5,331.0K
10:08 1,587.80 1,588.07 1,587.65 1,588.07 14,234.8K
10:09 1,587.31 1,587.31 1,586.94 1,586.94 9,088.2K
10:10 1,586.85 1,586.89 1,586.72 1,586.87 3,846.4K
10:11 1,586.96 1,586.96 1,586.55 1,586.55 5,032.8K
10:12 1,586.63 1,586.63 1,585.43 1,586.29 26,626.3K
10:13 1,585.94 1,585.94 1,585.43 1,585.73 21,584.3K
10:14 1,585.77 1,587.73 1,585.77 1,587.63 7,667.7K
10:15 1,587.55 1,588.32 1,587.55 1,587.60 13,352.2K
10:16 1,587.42 1,587.42 1,586.46 1,586.81 8,893.2K
10:17 1,586.62 1,587.14 1,586.53 1,587.14 8,440.5K
10:18 1,586.74 1,587.26 1,586.57 1,587.26 3,492.1K
10:19 1,587.66 1,588.11 1,587.41 1,588.11 11,130.5K
10:20 1,588.39 1,589.98 1,588.39 1,589.98 35,368.8K
10:21 1,590.49 1,590.77 1,590.40 1,590.52 19,577.3K
10:22 1,590.62 1,590.71 1,590.46 1,590.46 4,324.3K
10:23 1,590.45 1,592.29 1,590.36 1,592.03 35,272.1K
10:24 1,591.83 1,591.83 1,591.52 1,591.52 26,313.8K
10:25 1,591.47 1,591.69 1,591.30 1,591.69 13,990.4K
10:26 1,591.22 1,591.22 1,590.73 1,591.12 15,451.1K
10:27 1,590.95 1,590.95 1,589.34 1,589.34 8,016.1K
10:28 1,589.44 1,590.30 1,589.44 1,590.30 8,554.0K
10:29 1,590.72 1,591.75 1,590.72 1,591.14 10,251.4K
10:30 1,590.87 1,591.04 1,590.61 1,590.74 3,814.4K
10:31 1,590.57 1,591.26 1,590.38 1,591.26 10,363.8K
10:32 1,591.33 1,591.50 1,591.16 1,591.50 4,534.3K
10:33 1,591.24 1,591.59 1,591.15 1,591.15 5,208.2K
10:34 1,591.15 1,591.24 1,590.97 1,590.97 4,048.1K
10:35 1,591.52 1,591.83 1,591.43 1,591.83 4,670.6K
10:36 1,591.91 1,592.26 1,591.91 1,591.99 10,311.7K
10:37 1,592.17 1,592.17 1,591.72 1,591.77 1,935.0K
10:38 1,591.44 1,591.92 1,591.44 1,591.91 9,945.3K
10:39 1,592.00 1,593.18 1,592.00 1,593.18 4,842.8K
10:40 1,593.36 1,593.36 1,592.79 1,592.97 1,668.3K
10:41 1,593.29 1,593.58 1,593.29 1,593.46 7,731.6K
10:42 1,593.41 1,593.53 1,593.39 1,593.40 1,844.7K
10:43 1,593.33 1,593.33 1,592.57 1,592.57 3,637.9K
10:44 1,592.65 1,593.31 1,592.57 1,593.05 3,124.7K
10:45 1,593.23 1,593.23 1,592.01 1,592.01 3,945.3K
10:46 1,592.14 1,592.57 1,592.04 1,592.04 654.2K
10:47 1,592.30 1,592.40 1,592.22 1,592.40 1,461.7K
10:48 1,592.40 1,592.57 1,592.40 1,592.49 821.2K
10:49 1,592.39 1,592.90 1,592.39 1,592.77 650.7K
10:50 1,592.10 1,592.10 1,590.17 1,590.17 911.7K
10:51 1,590.93 1,591.53 1,590.93 1,591.53 1,397.7K
10:52 1,591.74 1,592.23 1,591.74 1,592.23 4,010.1K
10:53 1,592.22 1,592.22 1,591.09 1,591.09 7,774.0K
10:54 1,591.45 1,592.68 1,591.45 1,592.68 5,420.8K
10:55 1,592.35 1,592.50 1,592.35 1,592.50 274.5K
10:56 1,592.51 1,593.09 1,592.51 1,593.09 4,238.3K
10:57 1,593.08 1,593.17 1,593.04 1,593.04 2,938.4K
10:58 1,592.95 1,593.13 1,592.61 1,592.70 2,044.2K
10:59 1,592.17 1,592.48 1,592.17 1,592.48 2,680.9K
11:00 1,592.48 1,592.66 1,592.48 1,592.66 2,783.3K
11:01 1,592.57 1,592.89 1,591.81 1,592.66 7,146.9K
11:02 1,592.97 1,592.97 1,591.52 1,591.52 8,687.3K
11:03 1,591.87 1,592.25 1,591.87 1,592.25 544.5K
11:04 1,592.48 1,592.48 1,591.82 1,591.82 213.4K
11:05 1,591.91 1,591.91 1,591.69 1,591.77 1,117.5K
11:06 1,591.90 1,591.90 1,591.32 1,591.73 3,461.5K
11:07 1,591.56 1,591.82 1,591.40 1,591.82 2,722.0K
11:08 1,591.92 1,592.45 1,591.92 1,592.45 1,380.9K
11:09 1,592.84 1,592.92 1,592.10 1,592.10 3,969.7K
11:10 1,592.10 1,592.28 1,592.10 1,592.20 278.8K
11:11 1,591.52 1,592.11 1,591.45 1,592.11 7,454.7K
11:12 1,591.51 1,592.57 1,591.51 1,592.57 2,374.0K
11:13 1,592.82 1,593.48 1,592.82 1,593.48 16,514.3K
11:14 1,593.48 1,594.57 1,593.48 1,594.36 7,662.7K
11:15 1,594.50 1,594.83 1,594.32 1,594.32 4,851.0K
11:16 1,594.06 1,594.06 1,593.71 1,593.72 4,884.8K
11:17 1,593.16 1,593.51 1,593.16 1,593.42 194.7K
11:18 1,593.76 1,593.97 1,593.42 1,593.42 1,597.7K
11:19 1,593.34 1,593.47 1,593.29 1,593.29 2,457.8K
11:20 1,593.46 1,593.55 1,593.46 1,593.47 749.4K
11:21 1,593.46 1,593.55 1,593.46 1,593.50 990.1K
11:22 1,593.63 1,593.72 1,593.46 1,593.47 955.7K
11:23 1,593.47 1,594.01 1,593.47 1,594.01 1,765.9K
11:24 1,593.88 1,594.30 1,593.88 1,594.30 2,090.9K
11:25 1,594.39 1,594.39 1,593.88 1,593.88 4,056.1K
11:26 1,593.62 1,594.84 1,593.19 1,594.40 1,882.6K
11:27 1,594.15 1,594.82 1,594.15 1,594.64 1,968.0K
11:28 1,594.64 1,594.64 1,593.90 1,593.90 1,916.6K
11:29 1,594.39 1,594.39 1,593.52 1,593.77 3,847.2K
11:30 1,594.08 1,594.17 1,593.99 1,594.17 1,490.2K
11:31 1,594.66 1,595.25 1,594.66 1,595.25 1,364.0K
11:32 1,594.57 1,594.83 1,594.57 1,594.83 2,312.8K
11:33 1,594.83 1,595.34 1,594.83 1,595.34 1,284.8K
11:34 1,595.17 1,595.17 1,594.68 1,594.68 2,471.7K
11:35 1,595.34 1,595.77 1,595.34 1,595.77 2,250.1K
11:36 1,596.24 1,596.24 1,595.73 1,595.73 1,373.1K
11:37 1,595.83 1,595.83 1,595.36 1,595.52 1,146.6K
11:38 1,595.43 1,595.43 1,595.13 1,595.13 1,788.1K
11:39 1,595.21 1,595.30 1,595.13 1,595.30 597.8K
11:40 1,594.97 1,595.64 1,594.88 1,595.64 2,580.2K
11:41 1,595.90 1,595.90 1,595.07 1,595.48 2,548.6K
11:42 1,594.47 1,595.07 1,594.47 1,594.94 893.9K
11:43 1,594.81 1,594.81 1,594.10 1,594.10 1,408.8K
11:44 1,594.18 1,594.43 1,594.18 1,594.43 1,191.0K
11:45 1,594.43 1,594.43 1,593.71 1,593.84 2,612.8K
11:46 1,594.10 1,594.87 1,594.10 1,594.13 2,660.0K
11:47 1,594.22 1,594.66 1,594.22 1,594.35 754.5K
11:48 1,594.49 1,594.91 1,594.49 1,594.91 708.5K
11:49 1,594.36 1,594.60 1,594.23 1,594.60 851.2K
11:50 1,594.30 1,594.30 1,593.88 1,593.97 764.2K
11:51 1,593.97 1,595.00 1,593.94 1,595.00 4,871.2K
11:52 1,595.30 1,595.30 1,594.55 1,594.55 1,114.5K
11:53 1,595.57 1,596.05 1,595.44 1,596.05 2,355.1K
11:54 1,595.89 1,595.89 1,595.69 1,595.69 645.0K
11:55 1,595.55 1,595.56 1,595.34 1,595.34 796.0K
11:56 1,595.34 1,595.59 1,595.34 1,595.39 832.5K
11:57 1,595.86 1,595.86 1,595.64 1,595.77 754.3K
11:58 1,595.78 1,596.04 1,595.78 1,595.95 2,064.1K
11:59 1,595.91 1,595.91 1,595.01 1,595.01 1,086.9K
12:00 1,595.19 1,595.19 1,594.28 1,594.86 3,732.7K
12:01 1,595.91 1,596.07 1,595.54 1,596.07 1,576.6K
12:02 1,596.34 1,596.86 1,596.34 1,596.65 2,341.9K
12:03 1,596.87 1,597.27 1,596.64 1,597.27 5,213.0K
12:04 1,597.14 1,597.87 1,597.14 1,597.78 5,157.5K
12:05 1,597.87 1,598.05 1,597.87 1,598.04 3,861.2K
12:06 1,597.74 1,597.74 1,597.58 1,597.63 5,312.6K
12:07 1,597.72 1,597.72 1,597.47 1,597.47 627.1K
12:08 1,597.46 1,597.46 1,596.98 1,597.41 2,505.0K
12:09 1,597.51 1,597.98 1,597.51 1,597.74 5,160.0K
12:10 1,597.61 1,597.61 1,596.73 1,596.99 8,250.5K
12:11 1,596.90 1,599.32 1,596.90 1,599.32 12,649.6K
12:12 1,599.41 1,600.00 1,599.41 1,600.00 8,712.8K
12:13 1,599.75 1,599.84 1,599.67 1,599.84 3,505.9K
12:14 1,599.47 1,599.47 1,598.83 1,598.83 6,488.4K
12:15 1,598.75 1,598.91 1,598.64 1,598.74 1,756.0K
12:16 1,598.66 1,599.16 1,598.66 1,599.16 1,512.3K
12:17 1,599.51 1,599.90 1,599.51 1,599.89 4,195.3K
12:18 1,600.23 1,600.48 1,599.98 1,600.40 3,034.1K
12:19 1,600.65 1,600.90 1,600.22 1,600.90 5,845.4K
12:20 1,600.56 1,600.64 1,600.55 1,600.64 890.9K
12:21 1,600.59 1,600.59 1,600.42 1,600.47 1,392.9K
12:22 1,600.56 1,600.56 1,600.13 1,600.55 881.6K
12:23 1,600.64 1,600.71 1,600.03 1,600.71 2,518.5K
12:24 1,600.63 1,600.63 1,600.08 1,600.08 1,137.9K
12:25 1,599.88 1,600.04 1,599.63 1,600.04 3,248.9K
12:26 1,599.96 1,600.88 1,599.91 1,599.91 2,892.8K
12:27 1,600.20 1,600.71 1,600.11 1,600.71 992.6K
12:28 1,600.46 1,600.88 1,600.46 1,600.88 796.3K
12:29 1,600.54 1,600.96 1,600.46 1,600.89 2,570.7K
12:30 1,600.84 1,600.93 1,600.75 1,600.92 2,041.9K
12:31 1,600.68 1,601.17 1,600.59 1,601.08 5,197.2K
12:32 1,600.58 1,600.87 1,600.41 1,600.79 2,275.5K
12:33 1,600.22 1,600.56 1,600.22 1,600.56 3,020.2K
12:34 1,601.04 1,601.04 1,600.41 1,600.41 363.9K
12:35 1,600.44 1,601.04 1,600.44 1,601.04 890.8K
12:36 1,600.95 1,600.95 1,600.45 1,600.45 2,361.4K
12:37 1,600.90 1,600.90 1,600.10 1,600.10 2,438.2K
12:38 1,600.52 1,600.52 1,600.06 1,600.31 1,121.7K
12:39 1,600.23 1,600.79 1,600.23 1,600.62 1,058.3K
12:40 1,600.62 1,600.71 1,600.54 1,600.71 538.4K
12:41 1,600.79 1,600.79 1,599.28 1,599.28 840.8K
12:42 1,599.28 1,599.37 1,599.28 1,599.28 398.4K
12:43 1,599.15 1,599.46 1,599.15 1,599.46 422.3K
12:44 1,599.24 1,599.46 1,599.15 1,599.46 321.4K
12:45 1,599.37 1,599.37 1,598.98 1,599.12 1,461.8K
12:46 1,599.03 1,599.03 1,597.77 1,597.95 12,784.1K
12:47 1,598.20 1,598.29 1,598.13 1,598.13 1,331.2K
12:48 1,598.00 1,598.51 1,597.88 1,597.97 3,600.5K
12:49 1,597.89 1,598.66 1,597.89 1,598.66 7,298.9K
12:50 1,598.83 1,598.83 1,598.58 1,598.58 1,238.3K
12:51 1,598.49 1,598.58 1,598.23 1,598.32 553.4K
12:52 1,598.15 1,598.57 1,598.15 1,598.30 255.5K
12:53 1,598.74 1,598.74 1,598.22 1,598.22 364.6K
12:54 1,598.25 1,598.82 1,598.25 1,598.82 499.0K
12:55 1,598.57 1,599.16 1,598.57 1,599.16 659.6K
12:56 1,598.90 1,599.32 1,598.88 1,598.88 2,459.5K
12:57 1,598.72 1,598.99 1,598.72 1,598.81 476.7K
12:58 1,598.81 1,599.57 1,598.81 1,599.57 1,205.4K
12:59 1,599.57 1,599.57 1,599.26 1,599.35 701.1K
13:00 1,599.22 1,599.22 1,598.71 1,598.71 551.7K
13:01 1,598.80 1,599.29 1,598.79 1,599.29 400.2K
13:02 1,599.38 1,599.64 1,599.25 1,599.47 2,488.5K
13:03 1,599.22 1,599.38 1,599.22 1,599.22 242.2K
13:04 1,599.13 1,599.25 1,598.78 1,599.25 943.4K
13:05 1,598.69 1,599.42 1,598.69 1,599.17 529.7K
13:06 1,599.67 1,599.67 1,599.08 1,599.08 13,148.1K
13:07 1,598.78 1,599.67 1,598.78 1,599.67 1,541.7K
13:08 1,600.68 1,601.06 1,600.68 1,601.06 13,090.9K
13:09 1,601.15 1,601.74 1,601.15 1,601.62 3,745.5K
13:10 1,601.41 1,603.44 1,601.41 1,603.44 2,396.4K
13:11 1,603.43 1,603.43 1,603.15 1,603.15 901.1K
13:12 1,603.27 1,603.27 1,603.15 1,603.15 1,140.1K
13:13 1,603.33 1,603.50 1,603.33 1,603.50 1,427.3K
13:14 1,603.49 1,604.42 1,603.49 1,604.42 6,906.3K
13:15 1,604.49 1,604.67 1,604.08 1,604.58 3,951.4K
13:16 1,604.24 1,604.24 1,603.73 1,603.73 3,499.5K
13:17 1,603.98 1,604.06 1,603.75 1,603.75 1,469.3K
13:18 1,603.59 1,603.82 1,603.59 1,603.73 1,920.1K
13:19 1,603.55 1,604.65 1,603.55 1,604.32 2,338.0K
13:20 1,603.75 1,603.83 1,603.35 1,603.35 4,938.2K
13:21 1,603.35 1,603.49 1,603.27 1,603.28 939.0K
13:22 1,603.06 1,603.14 1,603.05 1,603.05 2,725.5K
13:23 1,603.31 1,603.31 1,602.79 1,603.21 1,161.9K
13:24 1,603.03 1,603.12 1,602.70 1,602.70 2,295.2K
13:25 1,602.28 1,603.02 1,602.28 1,603.02 588.9K
13:26 1,603.02 1,603.02 1,602.67 1,602.75 885.3K
13:27 1,603.02 1,603.02 1,602.45 1,602.67 1,050.1K
13:28 1,602.75 1,604.06 1,602.75 1,604.06 804.6K
13:29 1,604.23 1,605.25 1,604.23 1,605.12 4,731.4K
13:30 1,604.82 1,605.07 1,604.82 1,604.99 541.1K
13:31 1,604.95 1,605.12 1,604.86 1,604.86 469.1K
13:32 1,604.95 1,604.95 1,603.30 1,603.30 425.5K
13:33 1,602.77 1,602.77 1,602.22 1,602.22 4,088.2K
13:34 1,602.59 1,603.02 1,602.59 1,603.02 1,821.0K
13:35 1,603.27 1,603.94 1,603.27 1,603.94 2,850.1K
13:36 1,603.94 1,603.99 1,603.53 1,603.99 2,024.4K
13:37 1,604.41 1,604.46 1,603.70 1,603.70 4,407.3K
13:38 1,603.87 1,604.22 1,603.87 1,604.19 2,207.2K
13:39 1,603.97 1,604.05 1,603.89 1,603.97 1,686.7K
13:40 1,603.97 1,603.97 1,603.55 1,603.55 486.3K
13:41 1,603.63 1,604.10 1,603.63 1,604.10 2,704.9K
13:42 1,604.02 1,604.37 1,604.02 1,604.37 2,931.0K
13:43 1,605.14 1,605.14 1,604.61 1,604.63 2,864.4K
13:44 1,604.84 1,604.84 1,604.38 1,604.38 847.5K
13:45 1,604.49 1,604.68 1,604.32 1,604.68 1,031.8K
13:46 1,604.50 1,604.50 1,603.94 1,603.94 1,197.8K
13:47 1,604.16 1,604.83 1,604.16 1,604.83 7,848.4K
13:48 1,604.75 1,604.92 1,604.74 1,604.74 1,647.1K
13:49 1,604.92 1,604.92 1,604.87 1,604.87 371.2K
13:50 1,604.92 1,605.30 1,604.65 1,605.27 757.5K
13:51 1,604.60 1,604.60 1,604.26 1,604.35 3,017.3K
13:52 1,604.90 1,605.28 1,604.78 1,605.03 457.8K
13:53 1,605.38 1,606.73 1,605.38 1,606.73 483.9K
13:54 1,606.64 1,607.15 1,606.30 1,606.30 393.5K
13:55 1,606.30 1,606.98 1,606.30 1,606.98 821.7K
13:56 1,606.89 1,607.14 1,606.89 1,606.98 682.6K
13:57 1,606.71 1,607.10 1,606.71 1,606.85 938.6K
13:58 1,606.85 1,606.85 1,606.58 1,606.58 383.7K
13:59 1,606.49 1,607.10 1,606.49 1,606.84 534.7K
14:00 1,606.59 1,606.77 1,606.32 1,606.77 409.7K
14:01 1,606.77 1,606.77 1,606.58 1,606.58 393.2K
14:02 1,607.00 1,607.68 1,607.00 1,607.68 3,516.9K
14:03 1,606.23 1,606.23 1,606.06 1,606.15 1,213.7K
14:04 1,606.15 1,606.53 1,606.15 1,606.53 335.2K
14:05 1,606.87 1,606.87 1,606.32 1,606.32 433.1K
14:06 1,606.23 1,606.32 1,606.23 1,606.32 675.7K
14:07 1,606.97 1,606.97 1,606.57 1,606.88 1,304.8K
14:08 1,606.89 1,607.32 1,606.89 1,607.32 3,191.7K
14:09 1,607.50 1,607.50 1,607.00 1,607.09 2,604.4K
14:10 1,607.00 1,607.40 1,606.83 1,606.93 947.6K
14:11 1,606.93 1,606.93 1,606.59 1,606.67 384.1K
14:12 1,606.86 1,606.94 1,606.67 1,606.67 1,921.4K
14:13 1,606.58 1,607.04 1,606.58 1,607.04 1,542.0K
14:14 1,606.95 1,607.21 1,606.86 1,607.04 4,015.1K
14:15 1,606.44 1,606.53 1,606.44 1,606.53 1,317.7K
14:16 1,606.53 1,606.53 1,606.31 1,606.31 460.7K
14:17 1,606.98 1,607.31 1,606.89 1,607.31 413.3K
14:18 1,607.48 1,607.48 1,606.65 1,606.65 1,847.7K
14:19 1,606.82 1,607.34 1,606.82 1,607.34 2,923.4K
14:20 1,607.30 1,607.51 1,607.12 1,607.51 1,749.5K
14:21 1,607.43 1,608.25 1,607.43 1,608.25 1,468.3K
14:22 1,608.25 1,608.33 1,607.80 1,608.06 1,111.2K
14:23 1,607.98 1,608.42 1,607.98 1,608.42 1,099.6K
14:24 1,608.82 1,609.16 1,608.69 1,609.16 6,061.1K
14:25 1,609.16 1,609.16 1,608.99 1,609.12 1,044.6K
14:26 1,609.13 1,609.29 1,609.13 1,609.29 1,583.5K
14:27 1,608.65 1,608.65 1,608.21 1,608.21 2,609.6K
14:28 1,608.46 1,608.46 1,608.26 1,608.46 496.0K
14:29 1,608.46 1,608.81 1,608.43 1,608.81 1,225.6K
14:30 1,608.64 1,608.64 1,608.31 1,608.31 659.4K
14:31 1,608.63 1,609.11 1,608.63 1,609.11 2,569.8K
14:32 1,608.89 1,609.02 1,608.89 1,609.02 1,239.1K
14:33 1,608.93 1,608.93 1,608.64 1,608.77 2,487.7K
14:34 1,608.86 1,608.87 1,608.77 1,608.87 2,067.5K
14:35 1,608.78 1,608.78 1,608.35 1,608.35 1,571.6K
14:36 1,608.43 1,608.43 1,608.14 1,608.14 1,231.8K
14:37 1,608.14 1,608.53 1,608.14 1,608.45 1,230.5K
14:38 1,608.45 1,608.86 1,608.45 1,608.86 473.2K
14:39 1,609.03 1,609.03 1,609.03 1,609.03 976.3K
14:40 1,608.95 1,609.07 1,608.90 1,609.07 592.5K
14:41 1,609.20 1,609.20 1,608.94 1,609.03 993.2K
14:42 1,609.03 1,609.03 1,608.95 1,609.02 308.4K
14:43 1,609.02 1,609.07 1,608.77 1,608.81 391.7K
14:44 1,609.11 1,609.11 1,609.02 1,609.11 436.1K
14:45 1,609.20 1,609.20 1,609.02 1,609.11 737.2K
14:46 1,609.03 1,609.21 1,609.03 1,609.21 2,510.6K
14:47 1,608.95 1,609.21 1,608.70 1,608.70 1,608.2K
14:48 1,609.12 1,609.29 1,608.78 1,609.12 556.2K
14:49 1,609.29 1,609.29 1,609.04 1,609.04 345.1K
14:50 1,609.29 1,609.29 1,609.04 1,609.21 528.0K
14:51 1,609.20 1,609.20 1,608.90 1,608.90 798.9K
14:52 1,609.07 1,609.33 1,608.81 1,608.95 661.9K
14:53 1,609.96 1,610.09 1,609.78 1,609.91 2,140.8K
14:54 1,609.91 1,610.93 1,609.91 1,610.93 9,540.2K
14:55 1,611.02 1,611.02 1,610.55 1,610.72 920.7K
14:56 1,610.37 1,610.38 1,609.96 1,609.96 529.3K
14:57 1,610.21 1,610.63 1,610.21 1,610.21 1,064.7K
14:58 1,610.30 1,610.54 1,610.20 1,610.37 1,059.9K
14:59 1,609.87 1,610.20 1,609.87 1,609.87 1,060.2K
15:00 1,609.62 1,609.96 1,609.62 1,609.62 2,761.7K
15:01 1,609.71 1,609.71 1,609.70 1,609.71 1,244.1K
15:02 1,609.79 1,610.21 1,609.79 1,610.04 1,534.0K
15:03 1,609.86 1,610.03 1,609.61 1,609.61 3,603.9K
15:04 1,609.61 1,610.20 1,609.61 1,610.20 737.6K
15:05 1,609.86 1,610.77 1,609.86 1,610.77 2,178.9K
15:06 1,610.77 1,610.77 1,610.35 1,610.77 909.1K
15:07 1,610.52 1,610.85 1,610.52 1,610.85 1,388.7K
15:08 1,610.89 1,612.04 1,610.89 1,612.04 8,090.1K
15:09 1,611.92 1,612.40 1,611.87 1,612.31 8,059.7K
15:10 1,612.23 1,613.30 1,612.23 1,612.58 16,985.7K
15:11 1,612.61 1,613.02 1,612.48 1,612.70 2,600.1K
15:12 1,612.79 1,613.15 1,612.79 1,613.15 2,550.0K
15:13 1,613.05 1,613.14 1,613.00 1,613.00 1,296.2K
15:14 1,612.96 1,613.09 1,612.29 1,612.29 2,846.9K
15:15 1,612.54 1,612.62 1,612.07 1,612.07 6,747.5K
15:16 1,612.15 1,612.15 1,611.85 1,611.93 1,336.9K
15:17 1,612.10 1,612.40 1,611.76 1,611.76 478.6K
15:18 1,611.93 1,611.96 1,611.78 1,611.78 2,887.7K
15:19 1,611.74 1,612.08 1,611.74 1,612.00 1,210.0K
15:20 1,612.17 1,612.62 1,612.17 1,612.54 2,178.2K
15:21 1,612.33 1,612.93 1,612.33 1,612.80 1,551.9K
15:22 1,612.80 1,612.80 1,611.70 1,611.91 1,446.1K
15:23 1,611.92 1,611.92 1,611.59 1,611.59 1,144.6K
15:24 1,611.41 1,611.54 1,611.37 1,611.37 2,927.3K
15:25 1,611.50 1,611.59 1,611.45 1,611.54 788.5K
15:26 1,611.62 1,611.86 1,611.62 1,611.78 515.4K
15:27 1,612.14 1,612.27 1,611.97 1,611.97 1,527.1K
15:28 1,611.97 1,611.97 1,611.58 1,611.58 821.6K
15:29 1,612.04 1,612.29 1,612.04 1,612.29 907.3K
15:30 1,612.12 1,612.34 1,612.12 1,612.26 551.3K
15:31 1,611.55 1,611.55 1,611.03 1,611.03 9,601.1K
15:32 1,611.43 1,611.51 1,611.25 1,611.25 993.8K
15:33 1,611.43 1,611.43 1,611.25 1,611.39 548.0K
15:34 1,611.34 1,611.34 1,611.34 1,611.34 809.4K
15:35 1,611.55 1,611.55 1,611.42 1,611.51 969.1K
15:36 1,611.02 1,611.59 1,611.02 1,611.50 792.7K
15:37 1,611.59 1,611.59 1,611.11 1,611.28 622.0K
15:38 1,611.67 1,612.05 1,611.67 1,611.89 1,217.5K
15:39 1,611.89 1,611.89 1,611.72 1,611.75 1,281.8K
15:40 1,611.66 1,611.67 1,611.36 1,611.36 546.8K
15:41 1,611.66 1,612.53 1,611.66 1,612.36 1,693.6K
15:42 1,612.28 1,612.37 1,612.28 1,612.37 653.4K
15:43 1,612.15 1,612.61 1,612.02 1,612.61 1,722.2K
15:44 1,612.28 1,612.59 1,612.28 1,612.59 749.4K
15:45 1,612.75 1,613.24 1,612.75 1,613.24 2,645.6K
15:46 1,613.57 1,613.76 1,613.57 1,613.72 775.1K
15:47 1,613.50 1,613.80 1,613.46 1,613.67 958.2K
15:48 1,613.60 1,613.85 1,613.60 1,613.71 583.8K
15:49 1,613.71 1,614.23 1,613.71 1,614.23 2,679.8K
15:50 1,614.06 1,614.06 1,613.93 1,614.06 589.0K
15:51 1,613.98 1,614.15 1,613.93 1,614.15 1,298.1K
15:52 1,614.15 1,614.32 1,614.06 1,614.32 834.6K
15:53 1,614.32 1,614.41 1,614.32 1,614.41 4,690.6K
15:54 1,614.62 1,614.62 1,614.49 1,614.49 1,118.8K
15:55 1,614.57 1,614.66 1,614.57 1,614.57 2,162.6K
15:56 1,614.71 1,615.12 1,614.71 1,615.12 5,548.2K
15:57 1,615.22 1,615.22 1,614.65 1,614.65 1,616.8K
15:58 1,614.91 1,615.64 1,614.91 1,615.64 3,613.6K
15:59 1,615.48 1,615.64 1,615.48 1,615.64 2,637.8K
16:00 1,615.64 1,616.23 1,615.64 1,616.23 4,723.5K
16:01 1,616.43 1,616.43 1,616.01 1,616.15 3,298.5K
16:02 1,616.06 1,616.06 1,615.48 1,615.76 650.6K
16:03 1,615.34 1,615.75 1,615.34 1,615.34 1,912.8K
16:04 1,615.25 1,615.30 1,614.87 1,614.96 890.5K
16:05 1,615.30 1,615.52 1,615.21 1,615.52 1,631.8K
16:06 1,615.13 1,617.68 1,615.13 1,617.68 15,912.2K
16:07 1,616.81 1,617.28 1,616.81 1,617.10 6,259.6K
16:08 1,617.01 1,617.01 1,616.75 1,616.92 1,465.9K
16:09 1,616.67 1,616.83 1,616.67 1,616.83 810.2K
16:10 1,616.66 1,617.18 1,616.66 1,617.18 596.6K
16:11 1,616.88 1,617.02 1,616.88 1,617.01 872.0K
16:12 1,617.10 1,617.99 1,617.02 1,617.99 1,939.0K
16:13 1,617.98 1,618.49 1,617.98 1,618.49 8,614.4K
16:14 1,618.27 1,618.35 1,618.10 1,618.27 1,142.7K
16:15 1,618.27 1,618.27 1,617.84 1,618.26 1,152.9K
16:16 1,619.24 1,619.64 1,619.24 1,619.64 8,426.2K
16:17 1,619.82 1,619.82 1,619.09 1,619.09 2,731.4K
16:18 1,619.74 1,619.82 1,619.40 1,619.82 3,766.0K
16:19 1,619.13 1,619.44 1,618.75 1,618.75 2,455.6K
16:20 1,618.96 1,619.42 1,618.96 1,619.42 10,054.6K
16:21 1,619.50 1,619.50 1,619.33 1,619.34 4,997.0K
16:22 1,619.65 1,619.65 1,618.87 1,619.20 1,683.9K
16:23 1,619.29 1,619.42 1,619.08 1,619.42 1,874.8K
16:24 1,619.38 1,619.60 1,618.80 1,618.80 4,447.0K
16:25 1,618.62 1,619.66 1,618.62 1,619.66 3,310.5K
16:26 1,620.13 1,620.54 1,620.13 1,620.54 2,967.5K
16:27 1,620.89 1,621.06 1,620.89 1,621.06 20,037.9K
16:28 1,620.84 1,620.84 1,620.33 1,620.33 8,668.8K
16:29 1,620.42 1,620.75 1,620.17 1,620.17 1,136.3K
16:30 1,619.91 1,620.33 1,619.91 1,620.33 1,023.6K
16:31 1,620.38 1,620.38 1,619.74 1,619.82 1,956.7K
16:32 1,620.08 1,620.12 1,619.89 1,620.12 2,320.2K
16:33 1,619.99 1,619.99 1,619.64 1,619.64 1,265.8K
16:34 1,619.57 1,619.57 1,618.70 1,619.12 13,553.1K
16:35 1,618.70 1,619.12 1,618.69 1,618.70 1,577.7K
16:36 1,618.94 1,618.94 1,618.68 1,618.78 3,345.4K
16:37 1,618.87 1,619.19 1,618.87 1,619.19 3,593.1K
16:38 1,618.95 1,618.95 1,617.27 1,617.27 1,444.0K
16:39 1,617.59 1,617.59 1,617.27 1,617.35 1,224.4K
16:40 1,617.73 1,617.73 1,617.43 1,617.65 1,261.6K
16:41 1,617.69 1,617.78 1,617.36 1,617.78 1,480.0K
16:42 1,617.78 1,618.03 1,617.69 1,617.77 452.1K
16:43 1,617.87 1,618.12 1,617.59 1,618.12 1,516.5K
16:44 1,617.62 1,618.30 1,617.62 1,618.30 3,092.9K
16:45 1,618.05 1,618.77 1,618.05 1,618.77 1,832.4K
16:46 1,618.52 1,618.52 1,618.30 1,618.52 834.5K
16:47 1,618.12 1,618.58 1,618.11 1,618.58 1,305.8K
16:48 1,618.41 1,619.19 1,618.41 1,619.19 1,541.4K
16:49 1,618.66 1,618.89 1,618.63 1,618.89 913.5K
16:50 1,618.63 1,618.79 1,618.29 1,618.79 3,035.2K
16:51 1,619.18 1,619.61 1,618.87 1,618.87 8,133.8K
16:52 1,619.21 1,619.21 1,618.96 1,619.13 2,445.0K
16:53 1,619.39 1,621.04 1,619.22 1,621.04 4,411.4K
16:54 1,620.90 1,621.29 1,620.90 1,621.21 1,486.9K
16:55 1,621.48 1,621.94 1,621.26 1,621.94 6,879.8K
16:56 1,621.85 1,621.86 1,620.79 1,620.79 14,021.5K
16:57 1,620.91 1,621.26 1,620.91 1,620.91 3,959.0K
16:58 1,621.22 1,621.22 1,620.87 1,621.18 3,233.3K
16:59 1,621.48 1,621.85 1,621.39 1,621.85 6,678.2K
17:00 1,622.45 1,622.70 1,621.89 1,621.89 3,085.7K
17:01 1,621.72 1,621.72 1,620.93 1,620.93 3,431.2K
17:02 1,620.58 1,621.01 1,620.58 1,621.01 898.6K
17:03 1,620.58 1,620.84 1,620.58 1,620.84 2,028.2K
17:04 1,618.57 1,618.57 1,615.70 1,615.70 25,797.7K
17:05 1,615.69 1,616.47 1,615.69 1,616.47 2,617.5K
17:06 1,616.22 1,616.52 1,616.22 1,616.27 823.4K
17:07 1,616.69 1,617.43 1,616.69 1,617.37 1,470.1K
17:08 1,617.05 1,617.09 1,616.84 1,616.84 1,308.1K
17:09 1,617.17 1,617.17 1,613.89 1,613.89 6,277.5K
17:10 1,614.23 1,614.24 1,613.01 1,613.05 7,019.6K
17:11 1,612.34 1,613.01 1,612.20 1,612.20 1,621.4K
17:12 1,612.70 1,614.28 1,612.70 1,613.97 683.2K
17:13 1,614.14 1,615.48 1,614.14 1,615.48 1,456.3K
17:14 1,615.23 1,615.40 1,614.64 1,614.64 7,786.1K
17:15 1,613.89 1,613.97 1,613.27 1,613.27 2,003.4K
17:16 1,612.77 1,613.02 1,612.77 1,612.77 3,340.6K
17:17 1,612.93 1,613.07 1,612.84 1,612.84 1,458.0K
17:18 1,612.03 1,612.03 1,611.50 1,611.50 5,261.0K
17:19 1,611.28 1,611.28 1,611.06 1,611.15 1,487.9K
17:20 1,611.10 1,611.22 1,610.97 1,611.22 1,459.8K
17:21 1,610.84 1,611.17 1,610.59 1,610.59 2,312.7K
17:22 1,609.85 1,610.26 1,609.85 1,610.19 612.1K
17:23 1,610.29 1,610.50 1,610.24 1,610.25 1,090.2K
17:24 1,610.36 1,610.76 1,610.36 1,610.59 1,278.1K
17:25 1,610.76 1,612.69 1,610.76 1,612.23 5,676.4K
17:26 1,612.32 1,612.61 1,612.19 1,612.61 714.2K
17:27 1,612.27 1,613.08 1,612.27 1,613.08 1,522.1K
17:28 1,613.10 1,613.35 1,613.03 1,613.03 855.0K
17:29 1,613.05 1,613.05 1,612.86 1,612.86 598.6K
17:30 1,612.77 1,613.03 1,612.35 1,612.35 1,633.8K
17:31 1,612.05 1,612.78 1,612.05 1,612.78 2,317.1K
17:32 1,612.60 1,612.81 1,612.05 1,612.69 1,042.4K
17:33 1,613.03 1,613.43 1,613.03 1,613.43 1,127.2K
17:34 1,612.91 1,612.96 1,612.52 1,612.69 1,988.5K
17:35 1,612.81 1,613.07 1,612.81 1,612.91 752.2K
17:36 1,612.61 1,612.82 1,612.42 1,612.42 994.2K
17:37 1,612.61 1,612.91 1,612.40 1,612.52 1,337.1K
17:38 1,612.94 1,613.22 1,612.66 1,613.06 1,464.9K
17:39 1,613.47 1,613.47 1,613.17 1,613.17 2,955.4K
17:40 1,613.34 1,613.74 1,613.34 1,613.40 551.5K
17:41 1,613.65 1,613.70 1,613.48 1,613.70 457.1K
17:42 1,613.30 1,613.88 1,613.22 1,613.88 2,444.7K
17:43 1,614.04 1,614.34 1,614.04 1,614.34 2,386.9K
17:44 1,613.99 1,613.99 1,613.47 1,613.47 914.6K
17:45 1,613.55 1,613.55 1,613.21 1,613.52 6,049.2K
17:46 1,613.35 1,613.57 1,613.31 1,613.44 692.8K
17:47 1,613.22 1,613.52 1,613.22 1,613.52 875.9K
17:48 1,613.44 1,613.83 1,613.13 1,613.13 889.9K
17:49 1,612.96 1,613.30 1,612.96 1,613.30 696.4K
17:50 1,613.13 1,614.79 1,613.13 1,614.79 1,160.7K
17:51 1,614.28 1,614.49 1,613.56 1,613.56 4,080.5K
17:52 1,613.72 1,614.73 1,613.72 1,614.65 3,661.8K
17:53 1,614.74 1,615.17 1,614.74 1,614.99 3,065.2K
17:54 1,614.82 1,615.41 1,614.82 1,615.41 1,454.7K
17:55 1,615.15 1,615.55 1,614.99 1,615.55 1,658.6K
17:56 1,615.55 1,615.55 1,615.38 1,615.38 509.3K
17:57 1,615.34 1,615.46 1,615.25 1,615.25 894.8K
17:58 1,615.15 1,615.25 1,614.83 1,615.25 1,547.2K
17:59 1,615.34 1,615.67 1,615.33 1,615.59 1,682.5K
18:00 1,615.42 1,615.59 1,615.41 1,615.41 1,327.1K
18:01 1,616.10 1,616.10 1,615.85 1,615.92 2,816.2K
18:02 1,616.09 1,616.48 1,616.09 1,616.31 1,004.6K
18:03 1,616.39 1,616.48 1,616.39 1,616.40 1,638.1K
18:04 1,616.40 1,616.40 1,616.06 1,616.31 762.2K
18:05 1,616.40 1,616.40 1,615.84 1,615.84 1,140.6K
18:06 1,616.01 1,616.18 1,615.84 1,615.92 514.6K
18:07 1,616.09 1,616.31 1,616.09 1,616.31 634.7K
18:08 1,616.68 1,616.68 1,616.09 1,616.09 1,517.0K
18:09 1,616.51 1,616.51 1,615.93 1,615.93 453.7K
18:10 1,615.93 1,616.15 1,615.89 1,615.89 2,219.5K
18:11 1,615.80 1,615.85 1,615.71 1,615.85 6,021.1K
18:12 1,616.27 1,616.27 1,615.96 1,615.96 398.9K
18:13 1,615.55 1,616.05 1,615.55 1,615.71 1,225.4K
18:14 1,616.14 1,616.14 1,615.88 1,616.05 3,930.8K
18:15 1,616.06 1,616.06 1,615.98 1,615.98 420.3K
18:16 1,615.89 1,616.36 1,615.89 1,616.27 3,992.2K
18:17 1,616.50 1,616.50 1,615.94 1,616.23 599.8K
18:18 1,616.14 1,616.15 1,616.05 1,616.15 370.9K
18:19 1,616.10 1,616.10 1,614.29 1,614.29 3,478.1K
18:20 1,614.17 1,614.76 1,614.17 1,614.76 1,032.7K
18:21 1,614.59 1,614.59 1,614.59 1,614.59 786.7K
18:22 1,614.65 1,616.59 1,614.65 1,616.59 2,079.6K
18:23 1,616.34 1,616.93 1,616.34 1,616.93 526.1K
18:24 1,616.68 1,616.68 1,616.28 1,616.28 803.2K
18:25 1,616.28 1,616.53 1,616.28 1,616.53 620.4K
18:26 1,616.44 1,616.63 1,616.36 1,616.63 435.1K
18:27 1,616.53 1,616.88 1,616.53 1,616.88 1,555.7K
18:28 1,616.96 1,617.26 1,616.96 1,617.17 555.5K
18:29 1,616.34 1,616.92 1,614.99 1,616.84 2,414.9K
18:30 1,616.92 1,616.92 1,614.48 1,614.48 1,797.3K
18:31 1,614.48 1,614.48 1,613.79 1,613.79 1,163.6K
18:32 1,614.15 1,614.24 1,614.14 1,614.24 66.6K
18:33 1,614.24 1,614.24 1,614.15 1,614.15 217.9K
18:34 1,614.10 1,614.10 1,614.06 1,614.06 323.9K
18:35 1,614.11 1,616.11 1,614.11 1,616.11 4,948.9K
18:36 1,616.02 1,616.88 1,616.02 1,616.69 259.8K
18:37 1,616.88 1,617.14 1,616.74 1,616.74 769.2K
18:38 1,616.47 1,617.10 1,616.43 1,617.10 2,949.6K
18:39 1,616.92 1,616.99 1,616.85 1,616.99 1,188.9K
18:40 1,616.38 1,616.38 1,616.38 1,616.38 23.8K
18:51 1,619.58 1,619.58 1,619.58 1,619.58 17,001.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし