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 1,636.62 1,645.89 1,636.62 1,645.89 697.6K
09:51 1,646.51 1,646.51 1,646.26 1,646.26 2,164.0K
09:52 1,645.78 1,645.78 1,644.84 1,645.24 3,143.0K
09:53 1,644.98 1,645.64 1,644.89 1,645.64 941.0K
09:54 1,645.76 1,645.76 1,644.69 1,644.69 1,239.1K
09:55 1,644.69 1,644.69 1,644.47 1,644.47 765.4K
09:56 1,644.38 1,645.07 1,644.38 1,644.94 643.1K
09:57 1,644.80 1,644.80 1,644.52 1,644.66 766.1K
09:58 1,644.66 1,644.69 1,644.27 1,644.43 1,340.0K
09:59 1,643.36 1,643.89 1,643.12 1,643.12 5,390.4K
10:00 1,643.39 1,647.40 1,643.39 1,647.40 1,530.8K
10:01 1,647.95 1,649.59 1,647.95 1,649.39 5,247.8K
10:02 1,650.04 1,650.04 1,648.47 1,648.47 2,235.8K
10:03 1,648.69 1,649.26 1,648.30 1,648.92 1,572.5K
10:04 1,648.85 1,648.85 1,646.42 1,648.50 1,398.1K
10:05 1,648.61 1,649.32 1,648.61 1,648.65 646.8K
10:06 1,648.25 1,650.58 1,648.25 1,650.58 843.9K
10:07 1,650.24 1,650.71 1,650.24 1,650.42 2,163.6K
10:08 1,650.78 1,650.89 1,650.05 1,650.05 2,161.8K
10:09 1,650.28 1,651.65 1,650.28 1,651.65 2,737.3K
10:10 1,651.75 1,651.75 1,651.21 1,651.21 1,131.6K
10:11 1,651.71 1,651.71 1,650.29 1,650.54 4,707.7K
10:12 1,650.54 1,650.54 1,650.54 1,650.54 461.4K
10:13 1,651.89 1,651.89 1,651.31 1,651.31 4,868.4K
10:14 1,651.00 1,652.18 1,651.00 1,652.18 1,584.7K
10:15 1,653.53 1,653.67 1,653.53 1,653.67 9,369.4K
10:16 1,653.65 1,654.53 1,653.65 1,654.44 5,459.0K
10:17 1,654.53 1,655.02 1,653.92 1,653.92 4,065.0K
10:18 1,654.09 1,654.09 1,652.53 1,652.96 1,650.9K
10:19 1,652.96 1,653.09 1,652.87 1,652.87 1,189.9K
10:20 1,653.10 1,653.10 1,652.68 1,652.92 307.3K
10:21 1,653.02 1,653.02 1,651.07 1,651.60 3,106.7K
10:22 1,651.47 1,653.14 1,651.47 1,653.14 7,241.6K
10:23 1,652.87 1,653.22 1,652.87 1,653.13 2,587.1K
10:24 1,652.83 1,653.18 1,652.83 1,652.92 571.3K
10:25 1,652.92 1,653.14 1,652.92 1,652.97 132.7K
10:26 1,652.17 1,653.53 1,652.17 1,653.53 5,840.6K
10:27 1,653.67 1,654.06 1,653.58 1,653.58 3,216.7K
10:28 1,654.13 1,654.13 1,653.63 1,653.63 1,151.0K
10:29 1,653.84 1,654.27 1,653.84 1,653.98 2,218.1K
10:30 1,654.29 1,654.67 1,654.29 1,654.49 2,464.6K
10:31 1,654.38 1,654.66 1,654.11 1,654.53 1,141.9K
10:32 1,654.71 1,654.84 1,654.22 1,654.22 515.3K
10:33 1,653.68 1,653.68 1,653.17 1,653.57 3,780.3K
10:34 1,656.60 1,657.29 1,656.60 1,656.65 1,983.8K
10:35 1,656.90 1,656.90 1,656.76 1,656.76 774.8K
10:36 1,655.03 1,655.29 1,655.03 1,655.25 882.8K
10:37 1,655.12 1,655.12 1,654.77 1,654.77 124.0K
10:38 1,654.87 1,655.03 1,654.38 1,654.38 4,415.6K
10:39 1,654.64 1,654.91 1,654.38 1,654.91 4,259.8K
10:40 1,654.56 1,655.80 1,654.56 1,655.80 4,929.0K
10:41 1,656.19 1,656.19 1,655.25 1,655.25 1,937.1K
10:42 1,655.50 1,655.77 1,655.41 1,655.77 2,003.7K
10:43 1,655.85 1,655.85 1,655.38 1,655.38 487.5K
10:44 1,655.72 1,655.72 1,655.30 1,655.30 825.0K
10:45 1,655.85 1,655.85 1,655.47 1,655.80 354.4K
10:46 1,655.80 1,657.93 1,655.80 1,657.93 23,930.0K
10:47 1,658.20 1,659.11 1,658.20 1,659.11 2,791.8K
10:48 1,659.02 1,659.59 1,659.02 1,659.59 6,352.5K
10:49 1,659.90 1,660.17 1,659.90 1,660.17 6,159.4K
10:50 1,660.17 1,660.49 1,659.96 1,660.21 7,724.9K
10:51 1,659.96 1,661.58 1,659.96 1,661.47 7,140.0K
10:52 1,661.37 1,661.85 1,661.29 1,661.85 7,857.5K
10:53 1,661.81 1,661.94 1,661.58 1,661.58 3,637.7K
10:54 1,662.02 1,662.02 1,661.51 1,661.51 15,763.6K
10:55 1,661.77 1,664.20 1,661.77 1,662.75 49,142.9K
10:56 1,662.26 1,663.55 1,662.09 1,663.55 13,547.4K
10:57 1,663.78 1,664.31 1,663.78 1,664.31 23,624.6K
10:58 1,664.75 1,664.75 1,663.78 1,663.78 4,798.0K
10:59 1,663.14 1,663.27 1,663.14 1,663.23 9,265.9K
11:00 1,663.05 1,663.40 1,663.05 1,663.22 3,972.5K
11:01 1,661.77 1,662.17 1,661.33 1,662.17 15,504.9K
11:02 1,662.17 1,662.17 1,659.81 1,659.94 3,026.5K
11:03 1,660.84 1,660.97 1,660.57 1,660.57 9,895.1K
11:04 1,660.35 1,661.24 1,660.35 1,661.24 8,466.0K
11:05 1,660.84 1,660.84 1,659.69 1,659.69 5,767.5K
11:06 1,660.13 1,660.13 1,659.15 1,659.73 14,057.4K
11:07 1,659.33 1,659.33 1,658.44 1,658.84 13,424.4K
11:08 1,658.71 1,659.02 1,658.48 1,658.48 2,457.1K
11:09 1,657.60 1,657.60 1,656.85 1,657.38 4,020.8K
11:10 1,656.85 1,657.21 1,656.85 1,657.07 3,242.0K
11:11 1,657.41 1,657.41 1,657.27 1,657.27 3,158.9K
11:12 1,657.40 1,657.40 1,656.41 1,656.54 10,264.7K
11:13 1,657.31 1,657.31 1,656.76 1,656.76 3,768.1K
11:14 1,656.20 1,656.24 1,656.16 1,656.24 3,310.5K
11:15 1,655.97 1,655.97 1,655.67 1,655.67 4,700.4K
11:16 1,655.89 1,655.89 1,654.99 1,654.99 1,159.9K
11:17 1,654.57 1,654.66 1,654.32 1,654.41 1,940.5K
11:18 1,654.16 1,654.25 1,654.02 1,654.02 6,130.8K
11:19 1,654.16 1,654.19 1,653.86 1,654.10 2,898.0K
11:20 1,654.15 1,654.15 1,653.71 1,653.71 2,180.7K
11:21 1,653.71 1,653.71 1,652.89 1,652.89 6,449.9K
11:22 1,652.76 1,653.37 1,652.76 1,653.37 4,268.2K
11:23 1,653.37 1,653.55 1,653.33 1,653.33 5,475.6K
11:24 1,653.33 1,653.47 1,652.93 1,653.47 2,450.2K
11:25 1,653.34 1,653.51 1,652.99 1,653.51 14,551.9K
11:26 1,652.98 1,652.98 1,652.05 1,652.22 16,350.1K
11:27 1,651.82 1,651.82 1,651.38 1,651.52 4,731.3K
11:28 1,651.38 1,652.86 1,651.38 1,652.86 2,913.3K
11:29 1,653.18 1,653.18 1,652.69 1,652.69 6,014.0K
11:30 1,652.69 1,652.84 1,652.57 1,652.57 1,925.1K
11:31 1,652.57 1,652.97 1,652.36 1,652.36 1,041.1K
11:32 1,652.76 1,652.89 1,652.62 1,652.76 781.9K
11:33 1,653.32 1,653.45 1,653.32 1,653.32 1,305.7K
11:34 1,653.77 1,654.59 1,653.77 1,654.59 3,851.8K
11:35 1,654.29 1,654.42 1,654.20 1,654.39 1,346.0K
11:36 1,654.30 1,654.39 1,654.16 1,654.16 1,171.9K
11:37 1,653.85 1,653.95 1,653.61 1,653.61 2,562.3K
11:38 1,652.85 1,653.10 1,652.72 1,652.85 344.4K
11:39 1,652.76 1,653.06 1,652.54 1,652.54 3,636.6K
11:40 1,652.58 1,652.84 1,652.58 1,652.84 392.2K
11:41 1,653.01 1,653.01 1,652.66 1,652.66 728.3K
11:42 1,652.62 1,652.87 1,652.62 1,652.87 4,753.4K
11:43 1,652.47 1,653.09 1,652.47 1,653.09 1,969.5K
11:44 1,652.87 1,653.22 1,652.87 1,653.22 831.3K
11:45 1,652.82 1,652.87 1,652.22 1,652.22 467.8K
11:46 1,652.62 1,652.62 1,652.14 1,652.32 881.6K
11:47 1,652.45 1,652.76 1,652.45 1,652.76 962.2K
11:48 1,653.02 1,653.02 1,652.93 1,653.02 527.0K
11:49 1,653.02 1,653.02 1,652.71 1,652.71 637.8K
11:50 1,652.71 1,652.93 1,652.71 1,652.90 1,410.8K
11:51 1,652.90 1,652.90 1,652.58 1,652.58 435.7K
11:52 1,652.58 1,652.67 1,652.54 1,652.54 1,704.3K
11:53 1,652.63 1,653.19 1,652.63 1,653.06 1,466.2K
11:54 1,653.06 1,653.18 1,652.46 1,652.46 499.4K
11:55 1,653.01 1,653.01 1,652.33 1,652.33 928.4K
11:56 1,652.24 1,652.51 1,652.24 1,652.37 2,120.9K
11:57 1,652.51 1,652.92 1,652.51 1,652.92 465.2K
11:58 1,652.92 1,652.93 1,652.88 1,652.93 381.6K
11:59 1,652.60 1,653.13 1,652.29 1,652.29 9,954.3K
12:00 1,652.16 1,652.16 1,652.02 1,652.16 1,979.2K
12:01 1,651.76 1,651.93 1,651.71 1,651.71 922.8K
12:02 1,651.19 1,651.64 1,651.19 1,651.46 3,062.2K
12:03 1,649.24 1,649.24 1,648.45 1,648.61 2,124.6K
12:04 1,648.48 1,649.10 1,648.48 1,648.73 1,112.6K
12:05 1,649.13 1,649.13 1,648.82 1,648.95 2,678.6K
12:06 1,648.92 1,649.13 1,648.92 1,649.13 841.3K
12:07 1,649.22 1,649.64 1,649.17 1,649.64 1,086.8K
12:08 1,649.55 1,649.64 1,649.55 1,649.64 962.2K
12:09 1,649.91 1,649.98 1,649.72 1,649.72 802.8K
12:10 1,649.57 1,649.84 1,649.31 1,649.84 2,524.9K
12:11 1,649.84 1,650.10 1,649.54 1,649.54 1,109.7K
12:12 1,649.59 1,649.59 1,649.15 1,649.33 724.0K
12:13 1,649.37 1,649.37 1,648.50 1,648.59 737.5K
12:14 1,649.14 1,649.19 1,648.84 1,648.84 971.8K
12:15 1,649.19 1,649.19 1,648.93 1,649.10 1,005.1K
12:16 1,649.32 1,649.37 1,649.05 1,649.37 1,915.8K
12:17 1,649.24 1,649.33 1,649.14 1,649.14 752.3K
12:18 1,649.14 1,649.41 1,649.14 1,649.28 1,219.2K
12:19 1,649.28 1,650.01 1,649.28 1,649.48 2,375.2K
12:20 1,649.84 1,649.88 1,649.75 1,649.83 792.7K
12:21 1,649.83 1,649.83 1,649.14 1,649.41 733.4K
12:22 1,649.84 1,650.59 1,649.84 1,650.59 2,153.8K
12:23 1,650.52 1,651.12 1,650.52 1,650.63 1,721.0K
12:24 1,650.50 1,650.83 1,650.50 1,650.83 548.7K
12:25 1,651.19 1,652.75 1,650.97 1,652.75 2,995.0K
12:26 1,651.98 1,651.98 1,651.60 1,651.60 2,411.7K
12:27 1,651.01 1,651.01 1,650.76 1,650.76 4,857.7K
12:28 1,650.76 1,650.76 1,650.76 1,650.76 581.5K
12:29 1,651.01 1,651.01 1,650.32 1,650.32 3,337.5K
12:30 1,650.32 1,650.41 1,650.24 1,650.24 2,017.4K
12:31 1,650.24 1,651.74 1,650.24 1,651.74 6,400.4K
12:32 1,652.23 1,652.23 1,651.54 1,651.54 3,234.0K
12:33 1,651.90 1,651.90 1,651.21 1,651.34 1,688.4K
12:34 1,651.21 1,651.42 1,651.13 1,651.42 9,678.0K
12:35 1,651.42 1,651.42 1,651.17 1,651.17 300.7K
12:36 1,651.26 1,651.26 1,649.47 1,649.47 1,807.6K
12:37 1,649.47 1,649.52 1,649.47 1,649.52 5,489.9K
12:38 1,649.39 1,649.56 1,649.39 1,649.47 199.0K
12:39 1,649.56 1,649.56 1,649.38 1,649.38 475.4K
12:40 1,649.51 1,649.78 1,649.51 1,649.51 3,057.1K
12:41 1,649.70 1,649.70 1,649.70 1,649.70 284.3K
12:42 1,649.83 1,650.03 1,649.35 1,649.65 1,078.2K
12:43 1,650.04 1,650.04 1,649.35 1,649.57 913.0K
12:44 1,649.79 1,649.91 1,649.79 1,649.91 1,434.7K
12:45 1,649.91 1,649.91 1,649.77 1,649.91 630.1K
12:46 1,649.69 1,649.86 1,649.69 1,649.73 404.1K
12:47 1,649.60 1,650.04 1,649.60 1,649.82 7,634.5K
12:48 1,649.69 1,649.69 1,649.02 1,649.02 7,672.9K
12:49 1,649.64 1,649.64 1,648.41 1,648.41 1,705.1K
12:50 1,648.68 1,648.94 1,648.68 1,648.68 2,884.1K
12:51 1,648.68 1,651.74 1,648.68 1,650.89 69,584.6K
12:52 1,651.65 1,651.65 1,651.07 1,651.14 37,044.8K
12:53 1,650.67 1,652.51 1,650.67 1,652.24 5,444.9K
12:54 1,652.28 1,652.28 1,650.71 1,651.11 10,731.6K
12:55 1,646.60 1,648.01 1,646.60 1,648.01 30,055.7K
12:56 1,648.13 1,648.13 1,647.61 1,647.61 2,681.5K
12:57 1,647.61 1,648.10 1,647.61 1,648.10 1,922.2K
12:58 1,648.05 1,648.05 1,647.79 1,647.90 6,338.9K
12:59 1,648.04 1,648.04 1,647.52 1,647.52 1,638.1K
13:00 1,648.04 1,648.39 1,647.86 1,648.39 3,967.0K
13:01 1,648.64 1,648.64 1,648.37 1,648.37 849.2K
13:02 1,648.82 1,649.12 1,648.77 1,649.12 991.6K
13:03 1,649.12 1,649.12 1,647.78 1,648.05 995.9K
13:04 1,648.31 1,648.63 1,648.31 1,648.63 1,048.1K
13:05 1,648.50 1,648.75 1,648.31 1,648.45 377.6K
13:06 1,648.05 1,648.70 1,648.05 1,648.70 1,927.6K
13:07 1,648.70 1,648.78 1,648.51 1,648.78 363.9K
13:08 1,648.78 1,648.83 1,648.05 1,648.05 1,675.5K
13:09 1,648.38 1,648.47 1,648.22 1,648.22 1,971.0K
13:10 1,648.73 1,648.73 1,648.26 1,648.26 299.4K
13:11 1,648.09 1,649.09 1,648.09 1,648.75 2,883.3K
13:12 1,648.89 1,649.55 1,648.75 1,649.55 4,514.1K
13:13 1,649.55 1,649.55 1,649.29 1,649.29 1,971.6K
13:14 1,649.14 1,649.14 1,648.97 1,648.97 1,329.6K
13:15 1,648.88 1,648.88 1,648.84 1,648.84 6,235.8K
13:16 1,648.00 1,648.35 1,647.99 1,647.99 9,225.6K
13:17 1,648.26 1,648.26 1,648.22 1,648.22 1,537.6K
13:18 1,649.74 1,649.83 1,649.60 1,649.83 510.4K
13:19 1,650.16 1,650.16 1,649.27 1,649.74 3,710.9K
13:20 1,648.31 1,648.31 1,647.82 1,648.14 6,903.9K
13:21 1,648.40 1,648.57 1,648.10 1,648.14 514.7K
13:22 1,648.14 1,648.40 1,648.14 1,648.40 687.4K
13:23 1,648.22 1,648.27 1,648.09 1,648.27 640.3K
13:24 1,648.27 1,648.27 1,647.91 1,648.13 502.2K
13:25 1,647.87 1,647.96 1,647.61 1,647.96 888.1K
13:26 1,648.52 1,648.52 1,648.22 1,648.22 538.4K
13:27 1,648.71 1,649.23 1,648.71 1,649.23 6,684.6K
13:28 1,648.97 1,649.63 1,648.97 1,649.33 1,371.0K
13:29 1,650.11 1,650.11 1,649.32 1,649.36 7,199.1K
13:30 1,649.11 1,649.19 1,648.94 1,649.11 402.6K
13:31 1,649.11 1,649.11 1,648.76 1,648.76 999.8K
13:32 1,648.76 1,649.15 1,648.76 1,649.15 327.1K
13:33 1,648.44 1,648.44 1,648.44 1,648.44 1,318.8K
13:34 1,648.31 1,648.83 1,648.31 1,648.83 427.5K
13:35 1,648.92 1,649.48 1,648.92 1,649.08 693.6K
13:36 1,648.78 1,648.88 1,648.62 1,648.88 728.6K
13:37 1,648.85 1,648.85 1,648.22 1,648.22 361.2K
13:38 1,648.22 1,648.45 1,648.14 1,648.31 471.7K
13:39 1,648.31 1,648.62 1,648.31 1,648.62 233.8K
13:40 1,648.48 1,648.62 1,648.48 1,648.57 313.2K
13:41 1,648.36 1,648.58 1,646.72 1,646.72 555.3K
13:42 1,646.53 1,646.88 1,646.53 1,646.88 755.5K
13:43 1,646.70 1,647.01 1,646.70 1,647.01 304.4K
13:44 1,647.01 1,647.01 1,646.71 1,646.97 490.5K
13:45 1,646.71 1,646.71 1,646.62 1,646.62 824.7K
13:46 1,646.62 1,646.62 1,645.83 1,645.83 7,573.4K
13:47 1,645.83 1,645.83 1,645.64 1,645.64 1,118.9K
13:48 1,645.43 1,645.69 1,645.43 1,645.56 469.4K
13:49 1,645.96 1,646.31 1,645.91 1,645.91 1,004.8K
13:50 1,646.18 1,646.18 1,645.91 1,645.91 469.0K
13:51 1,645.91 1,647.33 1,645.91 1,647.29 311.6K
13:52 1,647.94 1,647.98 1,647.89 1,647.89 845.1K
13:53 1,647.89 1,647.89 1,646.24 1,646.24 485.9K
13:54 1,646.24 1,646.55 1,646.24 1,646.47 459.9K
13:55 1,646.34 1,646.56 1,646.34 1,646.56 471.4K
13:56 1,646.29 1,646.59 1,646.29 1,646.59 306.4K
13:57 1,646.59 1,646.73 1,646.59 1,646.73 397.4K
13:58 1,646.86 1,646.95 1,646.82 1,646.82 555.2K
13:59 1,646.73 1,647.24 1,646.73 1,647.24 485.8K
14:00 1,647.24 1,647.24 1,647.08 1,647.08 328.6K
14:01 1,647.33 1,647.33 1,646.86 1,646.86 676.9K
14:02 1,646.77 1,646.82 1,646.68 1,646.82 959.1K
14:03 1,646.82 1,646.82 1,646.68 1,646.68 483.1K
14:04 1,646.68 1,646.73 1,646.46 1,646.73 452.5K
14:05 1,646.59 1,646.90 1,646.59 1,646.90 246.1K
14:06 1,646.77 1,647.67 1,646.77 1,647.67 682.3K
14:07 1,647.89 1,647.89 1,647.42 1,647.63 978.0K
14:08 1,647.67 1,647.80 1,647.67 1,647.80 538.7K
14:09 1,648.15 1,648.46 1,647.89 1,648.46 317.4K
14:10 1,648.11 1,648.11 1,647.84 1,647.84 474.6K
14:11 1,647.84 1,647.84 1,647.25 1,647.25 709.9K
14:12 1,647.25 1,647.89 1,647.25 1,647.89 1,170.5K
14:13 1,647.75 1,648.24 1,647.75 1,648.15 469.8K
14:14 1,648.15 1,648.33 1,648.15 1,648.33 364.2K
14:15 1,647.93 1,648.06 1,647.93 1,647.97 1,548.3K
14:16 1,647.75 1,647.89 1,647.75 1,647.75 383.1K
14:17 1,647.75 1,647.84 1,647.75 1,647.84 297.6K
14:18 1,647.84 1,648.10 1,647.75 1,647.75 891.9K
14:19 1,647.75 1,647.75 1,647.25 1,647.25 859.3K
14:20 1,647.67 1,648.05 1,647.59 1,648.05 602.5K
14:21 1,648.32 1,648.65 1,647.92 1,647.92 366.3K
14:22 1,647.75 1,647.92 1,647.57 1,647.92 761.6K
14:23 1,647.87 1,647.87 1,646.97 1,646.97 950.8K
14:24 1,646.97 1,647.49 1,646.97 1,647.49 621.0K
14:25 1,647.26 1,647.31 1,647.13 1,647.31 690.4K
14:26 1,647.31 1,647.35 1,647.31 1,647.35 1,139.0K
14:27 1,647.22 1,647.48 1,647.22 1,647.48 361.3K
14:28 1,647.48 1,647.70 1,647.48 1,647.70 403.7K
14:29 1,647.56 1,647.56 1,647.44 1,647.44 346.4K
14:30 1,647.30 1,647.57 1,647.30 1,647.39 2,589.8K
14:31 1,647.30 1,647.30 1,647.13 1,647.13 381.3K
14:32 1,647.13 1,647.52 1,647.13 1,647.52 652.2K
14:33 1,647.35 1,647.35 1,647.27 1,647.27 1,338.5K
14:34 1,647.27 1,647.80 1,647.27 1,647.40 1,617.9K
14:35 1,647.27 1,647.67 1,647.27 1,647.41 1,474.8K
14:36 1,647.46 1,647.82 1,647.33 1,647.82 1,149.5K
14:37 1,647.55 1,647.55 1,647.29 1,647.29 297.4K
14:38 1,647.29 1,647.43 1,646.71 1,646.71 1,642.4K
14:39 1,646.62 1,646.79 1,646.62 1,646.79 882.4K
14:40 1,646.79 1,646.87 1,646.78 1,646.78 1,016.1K
14:41 1,646.87 1,646.87 1,646.62 1,646.62 1,392.4K
14:42 1,646.70 1,646.79 1,646.70 1,646.71 525.2K
14:43 1,646.71 1,646.83 1,646.70 1,646.70 716.9K
14:44 1,646.70 1,646.78 1,646.62 1,646.78 1,902.9K
14:45 1,646.25 1,646.52 1,646.25 1,646.38 1,901.2K
14:46 1,646.25 1,646.39 1,646.21 1,646.21 702.4K
14:47 1,646.08 1,646.08 1,645.99 1,646.08 691.1K
14:48 1,646.08 1,646.08 1,645.86 1,645.86 552.0K
14:49 1,645.94 1,646.26 1,645.86 1,645.99 361.6K
14:50 1,646.08 1,646.22 1,646.08 1,646.08 333.7K
14:51 1,646.38 1,646.38 1,646.25 1,646.25 304.4K
14:52 1,646.38 1,646.38 1,646.29 1,646.30 484.5K
14:53 1,646.30 1,646.33 1,646.24 1,646.24 362.9K
14:54 1,646.24 1,646.38 1,646.24 1,646.24 342.5K
14:55 1,646.16 1,646.52 1,646.16 1,646.29 655.7K
14:56 1,646.25 1,646.25 1,646.12 1,646.12 307.9K
14:57 1,646.12 1,646.12 1,646.03 1,646.03 1,051.1K
14:58 1,646.03 1,646.03 1,645.86 1,645.86 475.8K
14:59 1,645.86 1,646.24 1,645.86 1,645.86 640.9K
15:00 1,645.86 1,646.31 1,645.86 1,646.04 845.7K
15:01 1,646.04 1,646.61 1,646.04 1,646.61 683.9K
15:02 1,646.34 1,646.34 1,645.46 1,645.46 3,865.2K
15:03 1,645.46 1,645.46 1,645.46 1,645.46 1,729.3K
15:04 1,645.59 1,645.59 1,645.33 1,645.41 1,017.5K
15:05 1,645.76 1,645.84 1,645.76 1,645.76 2,249.0K
15:06 1,645.09 1,645.09 1,644.44 1,644.44 8,402.6K
15:07 1,644.70 1,644.83 1,644.30 1,644.81 9,066.5K
15:08 1,644.81 1,644.81 1,643.87 1,644.55 10,293.4K
15:09 1,644.15 1,644.55 1,644.15 1,644.41 729.8K
15:10 1,644.20 1,644.20 1,643.59 1,643.59 6,060.3K
15:11 1,643.59 1,643.59 1,643.32 1,643.54 238.1K
15:12 1,643.75 1,643.89 1,642.93 1,642.93 1,110.0K
15:13 1,642.88 1,642.92 1,642.75 1,642.75 679.6K
15:14 1,642.75 1,642.75 1,642.62 1,642.67 944.4K
15:15 1,642.32 1,642.54 1,642.32 1,642.32 2,627.2K
15:16 1,641.92 1,641.92 1,641.78 1,641.78 3,723.1K
15:17 1,642.36 1,642.81 1,642.36 1,642.54 1,718.1K
15:18 1,642.54 1,642.72 1,642.27 1,642.72 3,435.8K
15:19 1,642.99 1,642.99 1,642.46 1,642.85 1,443.8K
15:20 1,642.72 1,642.72 1,642.19 1,642.41 2,985.1K
15:21 1,642.14 1,642.67 1,642.14 1,642.67 1,068.8K
15:22 1,642.94 1,643.07 1,642.67 1,642.67 837.7K
15:23 1,642.94 1,642.94 1,642.67 1,642.76 1,930.2K
15:24 1,642.76 1,643.02 1,642.76 1,643.02 684.3K
15:25 1,642.94 1,643.34 1,642.94 1,643.34 480.9K
15:26 1,643.20 1,643.46 1,643.11 1,643.11 267.1K
15:27 1,643.11 1,643.38 1,643.11 1,643.38 1,094.9K
15:28 1,643.20 1,643.25 1,643.11 1,643.20 1,103.3K
15:29 1,643.20 1,643.20 1,643.06 1,643.06 1,049.0K
15:30 1,642.85 1,642.98 1,642.85 1,642.89 824.8K
15:31 1,642.93 1,643.20 1,642.93 1,643.20 1,116.7K
15:32 1,642.98 1,642.98 1,642.67 1,642.67 865.7K
15:33 1,642.67 1,642.76 1,642.59 1,642.76 1,032.5K
15:34 1,642.67 1,642.94 1,642.67 1,642.94 804.6K
15:35 1,642.81 1,643.41 1,642.81 1,643.11 797.7K
15:36 1,642.97 1,643.16 1,642.76 1,642.76 1,168.1K
15:37 1,642.84 1,642.94 1,642.76 1,642.76 739.6K
15:38 1,642.76 1,642.76 1,642.51 1,642.51 956.9K
15:39 1,643.01 1,643.15 1,643.01 1,643.15 2,013.7K
15:40 1,642.88 1,642.97 1,642.63 1,642.63 1,563.8K
15:41 1,643.03 1,643.58 1,643.03 1,643.58 282.6K
15:42 1,643.58 1,643.98 1,643.58 1,643.72 289.8K
15:43 1,643.72 1,643.98 1,643.67 1,643.67 698.0K
15:44 1,643.41 1,643.41 1,642.68 1,642.76 831.4K
15:45 1,642.76 1,642.76 1,642.57 1,642.59 467.9K
15:46 1,642.55 1,642.71 1,642.55 1,642.71 387.8K
15:47 1,642.71 1,643.20 1,642.71 1,643.20 3,627.1K
15:48 1,643.20 1,645.66 1,643.20 1,645.66 1,360.8K
15:49 1,645.93 1,646.00 1,645.66 1,646.00 267.4K
15:50 1,646.00 1,646.00 1,645.68 1,645.81 332.9K
15:51 1,645.81 1,645.81 1,645.40 1,645.53 613.2K
15:52 1,645.40 1,645.69 1,645.35 1,645.69 309.2K
15:53 1,645.73 1,645.73 1,645.46 1,645.55 254.3K
15:54 1,645.47 1,645.47 1,645.34 1,645.34 471.1K
15:55 1,645.34 1,645.34 1,645.20 1,645.20 419.3K
15:56 1,645.22 1,645.22 1,644.82 1,644.82 230.9K
15:57 1,644.82 1,644.82 1,644.69 1,644.77 446.0K
15:58 1,644.60 1,644.60 1,644.38 1,644.38 1,033.0K
15:59 1,644.25 1,644.25 1,644.25 1,644.25 1,709.2K
16:00 1,642.73 1,642.73 1,642.59 1,642.59 1,444.1K
16:01 1,642.46 1,642.46 1,641.57 1,641.57 23,514.6K
16:02 1,641.18 1,641.40 1,641.13 1,641.18 2,746.3K
16:03 1,641.40 1,641.53 1,641.40 1,641.40 2,475.5K
16:04 1,641.31 1,641.62 1,641.31 1,641.62 663.0K
16:05 1,641.35 1,641.44 1,641.22 1,641.22 1,045.9K
16:06 1,641.22 1,641.66 1,641.22 1,641.66 296.0K
16:07 1,641.57 1,641.66 1,641.35 1,641.35 714.7K
16:08 1,641.35 1,641.71 1,641.35 1,641.71 1,088.1K
16:09 1,641.22 1,641.57 1,641.22 1,641.53 1,707.7K
16:10 1,641.53 1,641.53 1,641.31 1,641.31 570.3K
16:11 1,641.39 1,641.39 1,641.18 1,641.18 818.5K
16:12 1,641.18 1,641.35 1,641.08 1,641.08 2,596.2K
16:13 1,641.08 1,641.75 1,641.08 1,641.75 2,488.3K
16:14 1,641.35 1,641.57 1,641.22 1,641.22 3,575.5K
16:15 1,641.22 1,641.36 1,641.13 1,641.36 3,983.9K
16:16 1,641.04 1,641.71 1,641.04 1,641.67 980.9K
16:17 1,641.53 1,642.06 1,641.53 1,641.58 589.7K
16:18 1,642.11 1,642.11 1,641.85 1,642.02 819.2K
16:19 1,641.85 1,642.06 1,641.76 1,641.76 442.7K
16:20 1,641.84 1,641.84 1,641.84 1,641.84 465.5K
16:21 1,641.98 1,641.98 1,641.85 1,641.85 585.4K
16:22 1,641.85 1,642.06 1,641.85 1,641.93 482.0K
16:23 1,642.11 1,642.24 1,642.11 1,642.16 2,636.7K
16:24 1,642.42 1,642.42 1,642.16 1,642.24 336.1K
16:25 1,642.33 1,642.60 1,642.33 1,642.51 546.9K
16:26 1,641.89 1,641.98 1,641.49 1,641.49 2,586.6K
16:27 1,641.57 1,641.71 1,641.57 1,641.71 460.0K
16:28 1,641.57 1,641.57 1,641.49 1,641.49 971.0K
16:29 1,641.31 1,641.31 1,641.04 1,641.04 1,540.1K
16:30 1,641.31 1,641.44 1,641.18 1,641.18 459.6K
16:31 1,641.31 1,641.31 1,641.04 1,641.26 1,025.5K
16:32 1,641.08 1,641.39 1,641.08 1,641.39 518.4K
16:33 1,641.44 1,642.64 1,641.04 1,642.38 518.7K
16:34 1,642.73 1,643.27 1,642.51 1,643.27 456.4K
16:35 1,643.53 1,643.62 1,643.53 1,643.58 394.4K
16:36 1,643.71 1,644.83 1,643.71 1,644.83 803.8K
16:37 1,644.96 1,644.96 1,643.00 1,643.27 618.7K
16:38 1,643.18 1,643.45 1,643.18 1,643.45 277.3K
16:39 1,643.05 1,643.80 1,643.05 1,643.80 710.6K
16:40 1,643.80 1,643.98 1,643.58 1,643.98 4,627.6K
16:41 1,644.65 1,644.91 1,644.65 1,644.86 3,852.5K
16:42 1,645.66 1,645.98 1,645.40 1,645.98 5,282.8K
16:43 1,646.06 1,646.06 1,645.84 1,645.84 684.5K
16:44 1,645.66 1,645.66 1,645.40 1,645.40 273.6K
16:45 1,645.93 1,646.06 1,645.93 1,646.06 3,521.8K
16:46 1,646.15 1,646.64 1,646.15 1,646.64 2,854.3K
16:47 1,646.64 1,646.64 1,646.55 1,646.55 4,550.9K
16:48 1,646.81 1,646.81 1,646.46 1,646.68 385.3K
16:49 1,646.81 1,646.90 1,646.81 1,646.90 438.1K
16:50 1,647.22 1,647.22 1,647.09 1,647.09 1,675.0K
16:51 1,647.18 1,647.18 1,647.09 1,647.18 1,295.5K
16:52 1,647.18 1,648.42 1,647.18 1,648.42 15,446.4K
16:53 1,648.42 1,648.72 1,648.42 1,648.72 13,633.7K
16:54 1,648.51 1,648.64 1,648.51 1,648.64 4,889.5K
16:55 1,648.64 1,648.64 1,648.51 1,648.64 589.3K
16:56 1,647.88 1,648.14 1,647.88 1,648.14 1,345.4K
16:57 1,648.77 1,649.12 1,648.77 1,649.12 1,334.7K
16:58 1,649.79 1,649.79 1,649.39 1,649.39 12,864.3K
16:59 1,649.61 1,649.61 1,649.48 1,649.53 2,954.4K
17:00 1,649.40 1,649.66 1,649.13 1,649.13 1,141.8K
17:01 1,649.00 1,649.13 1,648.91 1,648.91 673.4K
17:02 1,649.04 1,649.21 1,648.91 1,649.21 771.5K
17:03 1,650.46 1,650.46 1,649.97 1,650.46 12,340.7K
17:04 1,650.19 1,650.32 1,650.19 1,650.32 607.3K
17:05 1,650.19 1,650.46 1,650.19 1,650.46 1,844.4K
17:06 1,650.86 1,651.40 1,650.78 1,650.78 3,346.4K
17:07 1,650.99 1,651.00 1,650.64 1,651.00 482.8K
17:08 1,651.69 1,651.69 1,651.24 1,651.24 3,159.8K
17:09 1,651.24 1,651.90 1,651.24 1,651.37 1,917.1K
17:10 1,651.59 1,651.59 1,651.44 1,651.44 573.1K
17:11 1,651.31 1,651.53 1,651.31 1,651.40 2,070.5K
17:12 1,651.49 1,651.57 1,651.15 1,651.15 1,277.4K
17:13 1,651.15 1,651.69 1,651.02 1,651.02 4,137.6K
17:14 1,650.58 1,650.61 1,650.35 1,650.35 608.7K
17:15 1,650.35 1,650.35 1,649.83 1,649.83 547.0K
17:16 1,649.65 1,649.65 1,648.60 1,648.60 2,277.6K
17:17 1,648.46 1,648.76 1,646.82 1,646.82 1,008.4K
17:18 1,647.42 1,648.40 1,647.28 1,648.40 1,743.7K
17:19 1,648.09 1,648.46 1,647.97 1,648.46 1,548.1K
17:20 1,647.92 1,648.27 1,647.92 1,648.27 551.9K
17:21 1,648.40 1,648.89 1,648.40 1,648.89 1,331.4K
17:22 1,648.89 1,649.12 1,648.89 1,649.07 479.7K
17:23 1,649.97 1,649.97 1,649.75 1,649.75 1,885.6K
17:24 1,649.53 1,649.67 1,649.40 1,649.67 243.9K
17:25 1,649.07 1,649.07 1,646.50 1,646.50 560.9K
17:26 1,646.10 1,646.60 1,646.10 1,646.60 382.3K
17:27 1,646.60 1,646.74 1,646.47 1,646.47 299.1K
17:28 1,646.38 1,647.00 1,646.38 1,647.00 1,780.1K
17:29 1,646.92 1,646.92 1,646.92 1,646.92 974.3K
17:30 1,646.92 1,647.05 1,646.92 1,646.92 351.6K
17:31 1,646.92 1,646.92 1,646.76 1,646.76 2,516.6K
17:32 1,646.63 1,646.63 1,646.63 1,646.63 487.5K
17:33 1,646.72 1,646.88 1,646.63 1,646.88 821.7K
17:34 1,646.88 1,646.88 1,646.62 1,646.62 426.2K
17:35 1,646.62 1,647.28 1,646.62 1,647.28 906.1K
17:36 1,647.01 1,647.49 1,647.01 1,647.09 574.2K
17:37 1,647.36 1,647.36 1,647.14 1,647.14 500.6K
17:38 1,647.09 1,647.09 1,646.95 1,647.04 388.0K
17:39 1,647.31 1,647.31 1,646.87 1,646.87 458.4K
17:40 1,646.87 1,646.87 1,646.87 1,646.87 931.8K
17:41 1,646.87 1,647.31 1,646.87 1,647.04 763.2K
17:42 1,647.04 1,647.04 1,647.04 1,647.04 245.5K
17:43 1,647.04 1,647.30 1,647.04 1,647.26 808.3K
17:44 1,647.13 1,647.13 1,647.04 1,647.04 257.6K
17:45 1,647.18 1,647.18 1,647.04 1,647.04 359.7K
17:46 1,647.04 1,648.55 1,646.77 1,648.55 2,332.7K
17:47 1,648.29 1,648.43 1,648.29 1,648.29 1,058.8K
17:48 1,648.38 1,649.94 1,648.38 1,649.94 501.4K
17:49 1,650.61 1,650.61 1,650.17 1,650.17 1,051.7K
17:50 1,650.17 1,650.57 1,650.17 1,650.57 417.6K
17:51 1,650.65 1,650.65 1,650.25 1,650.25 253.0K
17:52 1,650.25 1,650.25 1,647.44 1,648.82 8,041.6K
17:53 1,647.89 1,648.25 1,647.85 1,647.85 620.8K
17:54 1,647.85 1,647.85 1,647.63 1,647.63 771.6K
17:55 1,647.72 1,647.75 1,647.59 1,647.75 343.8K
17:56 1,647.54 1,647.85 1,647.15 1,647.15 2,528.0K
17:57 1,649.12 1,649.12 1,648.77 1,648.77 340.1K
17:58 1,649.07 1,649.07 1,648.77 1,648.77 540.7K
17:59 1,649.21 1,649.21 1,648.94 1,648.94 523.8K
18:00 1,649.34 1,649.34 1,648.58 1,648.58 3,424.9K
18:01 1,648.76 1,648.76 1,647.75 1,647.75 5,689.8K
18:02 1,647.75 1,648.40 1,647.75 1,648.26 647.9K
18:03 1,648.40 1,648.40 1,645.23 1,645.23 326.3K
18:04 1,645.23 1,646.35 1,645.23 1,646.35 1,120.9K
18:05 1,645.28 1,646.19 1,645.28 1,646.05 551.4K
18:06 1,645.57 1,646.22 1,645.57 1,645.60 570.3K
18:07 1,645.56 1,646.17 1,645.34 1,646.17 3,374.3K
18:08 1,644.54 1,645.17 1,644.54 1,645.08 2,059.3K
18:09 1,644.08 1,644.35 1,643.36 1,643.36 5,526.9K
18:10 1,643.60 1,643.60 1,642.50 1,642.50 3,900.6K
18:11 1,643.16 1,643.16 1,642.59 1,642.59 556.2K
18:12 1,642.99 1,642.99 1,642.15 1,642.15 5,859.1K
18:13 1,642.32 1,642.45 1,641.67 1,641.67 1,119.3K
18:14 1,640.53 1,642.39 1,640.53 1,642.22 7,165.2K
18:15 1,642.01 1,642.01 1,641.35 1,641.35 1,457.2K
18:16 1,641.43 1,641.70 1,641.27 1,641.27 1,728.4K
18:17 1,641.44 1,641.54 1,641.27 1,641.54 1,383.2K
18:18 1,641.54 1,641.67 1,641.54 1,641.54 702.1K
18:19 1,641.67 1,641.67 1,641.10 1,641.10 1,505.3K
18:20 1,642.22 1,642.22 1,641.16 1,641.28 3,756.4K
18:21 1,641.28 1,641.58 1,641.27 1,641.58 2,546.7K
18:22 1,640.77 1,640.77 1,640.39 1,640.57 1,781.1K
18:23 1,640.82 1,642.29 1,640.82 1,642.29 3,944.7K
18:24 1,642.29 1,643.00 1,642.24 1,643.00 990.3K
18:25 1,642.60 1,642.86 1,642.47 1,642.86 721.5K
18:26 1,642.73 1,642.91 1,642.73 1,642.91 489.4K
18:27 1,643.01 1,643.01 1,640.87 1,640.87 380.6K
18:28 1,641.14 1,641.27 1,640.82 1,641.27 2,670.2K
18:29 1,641.22 1,641.22 1,641.05 1,641.05 1,070.2K
18:30 1,641.10 1,641.20 1,641.10 1,641.15 1,236.2K
18:31 1,641.28 1,641.32 1,641.19 1,641.32 3,110.3K
18:32 1,641.32 1,641.75 1,640.88 1,641.75 930.5K
18:33 1,641.75 1,641.75 1,641.26 1,641.31 536.0K
18:34 1,641.53 1,641.71 1,640.78 1,641.71 6,158.1K
18:35 1,641.58 1,641.58 1,640.89 1,640.89 521.2K
18:36 1,640.92 1,640.92 1,640.57 1,640.88 2,730.8K
18:37 1,640.70 1,640.89 1,639.96 1,639.96 1,765.4K
18:38 1,640.07 1,640.33 1,639.93 1,640.33 915.5K
18:39 1,640.33 1,640.33 1,639.26 1,639.26 295.8K
18:40 1,639.26 1,639.26 1,639.26 1,639.26 22.5K
18:51 1,643.49 1,643.49 1,643.49 1,643.49 2,459.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし