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 1,650.88 1,652.97 1,650.88 1,652.72 2,162.5K
09:51 1,652.40 1,652.81 1,652.14 1,652.14 122.0K
09:52 1,652.56 1,652.56 1,652.56 1,652.56 155.1K
09:53 1,652.42 1,652.42 1,651.00 1,651.00 551.6K
09:54 1,651.18 1,651.63 1,651.18 1,651.63 105.4K
09:55 1,651.63 1,651.96 1,651.61 1,651.88 306.0K
09:56 1,651.45 1,651.45 1,650.18 1,650.44 12,179.1K
09:57 1,651.24 1,651.24 1,649.77 1,649.77 550.5K
09:58 1,650.18 1,650.28 1,649.79 1,649.79 506.1K
09:59 1,649.37 1,649.37 1,646.94 1,647.57 11,112.5K
10:00 1,647.32 1,647.32 1,647.31 1,647.32 2,810.1K
10:01 1,647.69 1,649.17 1,647.69 1,649.17 2,604.9K
10:02 1,649.17 1,649.17 1,648.75 1,648.75 1,316.6K
10:03 1,648.58 1,648.58 1,647.39 1,647.39 1,691.2K
10:04 1,647.64 1,647.64 1,645.84 1,645.84 7,756.6K
10:05 1,645.70 1,646.54 1,645.70 1,646.54 7,277.2K
10:06 1,646.54 1,647.79 1,646.54 1,647.79 4,154.4K
10:07 1,647.54 1,648.14 1,647.54 1,648.14 1,423.2K
10:08 1,647.79 1,647.79 1,647.61 1,647.71 572.1K
10:09 1,647.71 1,648.16 1,647.66 1,647.74 1,136.3K
10:10 1,647.96 1,648.46 1,647.96 1,648.46 589.5K
10:11 1,648.46 1,651.74 1,648.46 1,651.49 19,854.2K
10:12 1,651.07 1,651.39 1,651.06 1,651.06 1,743.4K
10:13 1,651.72 1,651.73 1,651.25 1,651.43 1,019.8K
10:14 1,650.51 1,651.43 1,650.51 1,651.03 1,197.8K
10:15 1,650.95 1,651.53 1,650.87 1,651.53 391.6K
10:16 1,651.53 1,651.67 1,651.12 1,651.28 620.0K
10:17 1,651.42 1,652.30 1,651.42 1,652.30 1,886.2K
10:18 1,652.30 1,652.48 1,652.22 1,652.48 1,168.3K
10:19 1,652.82 1,653.90 1,652.82 1,653.90 5,099.9K
10:20 1,653.48 1,653.74 1,653.48 1,653.61 1,750.9K
10:21 1,654.19 1,654.43 1,654.14 1,654.14 1,509.1K
10:22 1,654.57 1,656.24 1,654.57 1,656.24 3,197.1K
10:23 1,656.24 1,657.09 1,656.24 1,656.79 1,068.5K
10:24 1,656.88 1,658.35 1,656.64 1,658.35 3,700.6K
10:25 1,657.59 1,659.39 1,657.59 1,659.39 5,623.9K
10:26 1,659.53 1,659.53 1,658.94 1,659.07 1,746.7K
10:27 1,659.03 1,660.15 1,659.03 1,660.07 4,044.3K
10:28 1,659.98 1,659.98 1,659.63 1,659.98 2,271.9K
10:29 1,660.07 1,660.93 1,660.07 1,660.86 7,478.2K
10:30 1,660.78 1,660.94 1,660.17 1,660.59 6,018.7K
10:31 1,659.92 1,659.92 1,659.48 1,659.48 1,140.9K
10:32 1,658.92 1,659.44 1,658.92 1,659.32 1,315.9K
10:33 1,659.98 1,659.98 1,659.72 1,659.72 1,866.1K
10:34 1,659.81 1,659.81 1,659.32 1,659.32 826.6K
10:35 1,659.50 1,659.70 1,659.50 1,659.70 1,187.5K
10:36 1,658.69 1,659.04 1,658.69 1,659.04 196.8K
10:37 1,658.61 1,658.94 1,658.61 1,658.68 570.5K
10:38 1,660.16 1,660.33 1,660.16 1,660.16 199.4K
10:39 1,660.83 1,660.83 1,660.03 1,660.03 4,536.7K
10:40 1,659.68 1,659.93 1,659.68 1,659.93 164.9K
10:41 1,659.93 1,661.06 1,659.93 1,661.06 1,103.4K
10:42 1,660.96 1,661.19 1,660.80 1,660.88 1,262.2K
10:43 1,660.75 1,661.15 1,660.75 1,661.15 784.5K
10:44 1,660.84 1,660.97 1,660.61 1,660.61 796.6K
10:45 1,660.35 1,660.75 1,660.35 1,660.67 82.0K
10:46 1,660.84 1,661.51 1,660.75 1,661.51 1,831.1K
10:47 1,661.46 1,663.65 1,661.46 1,663.57 22,236.9K
10:48 1,663.49 1,663.83 1,663.49 1,663.49 3,100.7K
10:49 1,663.49 1,663.74 1,663.31 1,663.33 4,760.2K
10:50 1,662.73 1,662.73 1,661.56 1,661.90 9,535.6K
10:51 1,662.06 1,662.25 1,661.63 1,662.25 3,942.8K
10:52 1,661.81 1,662.03 1,661.18 1,661.18 1,534.8K
10:53 1,661.76 1,661.76 1,661.59 1,661.59 1,066.9K
10:54 1,661.43 1,662.21 1,661.43 1,662.21 378.2K
10:55 1,662.21 1,662.21 1,660.61 1,660.61 767.8K
10:56 1,660.77 1,660.77 1,660.41 1,660.57 998.9K
10:57 1,660.41 1,661.72 1,660.41 1,661.33 2,490.5K
10:58 1,660.95 1,661.62 1,660.95 1,661.62 1,466.3K
10:59 1,661.79 1,662.05 1,661.79 1,661.86 1,705.7K
11:00 1,662.20 1,663.43 1,662.20 1,663.43 5,486.1K
11:01 1,663.16 1,664.46 1,663.16 1,664.46 3,477.0K
11:02 1,664.06 1,664.06 1,663.80 1,663.99 1,794.2K
11:03 1,663.99 1,663.99 1,663.01 1,663.01 4,111.1K
11:04 1,662.68 1,662.68 1,661.69 1,661.69 4,780.4K
11:05 1,661.81 1,661.81 1,660.59 1,660.59 4,137.9K
11:06 1,660.78 1,660.78 1,660.64 1,660.74 1,233.1K
11:07 1,661.69 1,661.69 1,661.50 1,661.59 1,707.1K
11:08 1,662.18 1,662.67 1,662.18 1,662.67 2,636.6K
11:09 1,662.21 1,662.31 1,662.21 1,662.30 822.7K
11:10 1,662.12 1,662.12 1,661.66 1,661.66 2,517.1K
11:11 1,660.87 1,660.87 1,660.50 1,660.75 1,285.0K
11:12 1,661.10 1,661.40 1,660.98 1,661.40 676.1K
11:13 1,661.75 1,661.84 1,661.70 1,661.70 2,815.1K
11:14 1,661.59 1,661.59 1,661.17 1,661.17 1,026.9K
11:15 1,660.99 1,661.45 1,660.99 1,661.45 1,034.1K
11:16 1,661.32 1,661.70 1,661.32 1,661.62 245.0K
11:17 1,661.45 1,661.45 1,661.14 1,661.14 925.9K
11:18 1,661.14 1,661.14 1,660.97 1,660.97 556.2K
11:19 1,660.97 1,661.15 1,660.57 1,660.57 1,914.4K
11:20 1,660.50 1,660.73 1,660.34 1,660.73 584.8K
11:21 1,660.72 1,660.99 1,660.59 1,660.59 357.0K
11:22 1,660.66 1,660.98 1,660.66 1,660.73 1,281.0K
11:23 1,660.71 1,661.07 1,660.71 1,661.07 96.3K
11:24 1,661.21 1,663.32 1,661.21 1,663.32 14,534.6K
11:25 1,663.07 1,663.67 1,663.07 1,663.11 1,410.9K
11:26 1,663.68 1,664.69 1,663.52 1,664.69 12,366.5K
11:27 1,664.86 1,664.99 1,664.86 1,664.86 608.6K
11:28 1,664.86 1,664.86 1,664.57 1,664.69 6,449.8K
11:29 1,664.61 1,664.81 1,664.39 1,664.76 5,576.4K
11:30 1,664.29 1,664.59 1,664.29 1,664.59 6,054.4K
11:31 1,664.67 1,664.67 1,663.23 1,663.42 5,832.5K
11:32 1,663.02 1,663.19 1,662.42 1,662.68 1,000.6K
11:33 1,662.68 1,662.68 1,662.24 1,662.42 213.7K
11:34 1,662.69 1,662.69 1,662.17 1,662.47 576.4K
11:35 1,662.42 1,662.51 1,661.66 1,661.91 4,212.8K
11:36 1,661.50 1,661.75 1,661.32 1,661.59 159.0K
11:37 1,661.45 1,661.70 1,661.40 1,661.40 141.7K
11:38 1,661.54 1,661.62 1,661.31 1,661.31 359.6K
11:39 1,661.36 1,661.36 1,660.74 1,660.74 161.0K
11:40 1,660.67 1,661.31 1,660.67 1,661.31 1,327.0K
11:41 1,661.23 1,661.23 1,660.92 1,661.06 312.3K
11:42 1,660.83 1,661.06 1,660.63 1,661.06 2,210.1K
11:43 1,661.58 1,661.58 1,661.08 1,661.08 876.0K
11:44 1,660.76 1,660.93 1,660.68 1,660.93 1,914.3K
11:45 1,661.01 1,661.15 1,661.01 1,661.01 2,559.1K
11:46 1,660.84 1,661.51 1,660.84 1,661.51 880.2K
11:47 1,661.60 1,661.60 1,661.21 1,661.21 163.5K
11:48 1,661.16 1,661.84 1,661.07 1,661.84 1,379.6K
11:49 1,661.37 1,661.37 1,661.10 1,661.10 1,617.6K
11:50 1,660.97 1,660.97 1,660.54 1,660.59 286.9K
11:51 1,661.10 1,661.15 1,661.02 1,661.15 344.5K
11:52 1,660.75 1,661.51 1,660.63 1,661.51 2,974.8K
11:53 1,661.69 1,661.69 1,661.25 1,661.25 771.5K
11:54 1,661.74 1,661.74 1,660.94 1,660.94 7,587.9K
11:55 1,661.03 1,661.16 1,661.03 1,661.16 562.1K
11:56 1,661.16 1,661.91 1,661.16 1,661.46 1,788.3K
11:57 1,661.46 1,661.83 1,661.38 1,661.61 276.4K
11:58 1,661.86 1,661.86 1,661.51 1,661.51 1,223.0K
11:59 1,661.43 1,661.43 1,661.30 1,661.30 415.1K
12:00 1,661.73 1,662.53 1,661.73 1,662.53 1,386.9K
12:01 1,662.33 1,662.56 1,662.08 1,662.08 718.5K
12:02 1,662.53 1,662.54 1,662.08 1,662.54 1,960.7K
12:03 1,663.19 1,663.19 1,662.68 1,662.84 6,540.5K
12:04 1,662.81 1,663.06 1,662.49 1,662.81 1,472.5K
12:05 1,663.31 1,663.31 1,662.93 1,662.93 386.3K
12:06 1,663.28 1,663.28 1,662.81 1,662.97 1,309.2K
12:07 1,663.23 1,663.23 1,662.97 1,663.23 127.2K
12:08 1,662.97 1,663.14 1,662.62 1,662.62 658.6K
12:09 1,662.49 1,663.32 1,662.49 1,663.09 366.4K
12:10 1,663.17 1,663.52 1,663.17 1,663.52 53.6K
12:11 1,663.48 1,663.48 1,663.34 1,663.35 3,333.6K
12:12 1,663.09 1,663.09 1,662.81 1,662.81 507.1K
12:13 1,662.73 1,663.18 1,662.39 1,662.83 282.1K
12:14 1,662.90 1,663.26 1,662.39 1,662.39 206.3K
12:15 1,662.66 1,662.91 1,662.51 1,662.51 314.8K
12:16 1,663.26 1,663.44 1,662.73 1,663.01 1,459.0K
12:17 1,663.11 1,663.31 1,663.11 1,663.28 169.4K
12:18 1,663.41 1,663.68 1,663.41 1,663.59 2,761.7K
12:19 1,663.68 1,663.72 1,663.51 1,663.59 662.7K
12:20 1,663.59 1,663.91 1,663.59 1,663.91 2,255.9K
12:21 1,664.03 1,664.29 1,663.89 1,663.99 6,463.3K
12:22 1,663.98 1,664.42 1,663.73 1,663.73 4,947.0K
12:23 1,663.06 1,664.77 1,663.06 1,664.51 3,115.1K
12:24 1,664.19 1,664.37 1,664.19 1,664.37 5,092.6K
12:25 1,664.81 1,664.81 1,664.32 1,664.32 200.5K
12:26 1,663.84 1,664.06 1,663.84 1,664.06 2,014.0K
12:27 1,664.01 1,664.43 1,664.01 1,664.43 338.7K
12:28 1,664.29 1,664.48 1,664.29 1,664.48 485.3K
12:29 1,664.74 1,664.74 1,664.29 1,664.56 459.3K
12:30 1,664.48 1,664.56 1,664.07 1,664.07 1,146.8K
12:31 1,664.55 1,664.55 1,663.13 1,663.13 3,937.7K
12:32 1,662.99 1,663.17 1,662.99 1,663.17 2,297.2K
12:33 1,663.92 1,664.17 1,663.92 1,664.13 1,019.2K
12:34 1,663.99 1,664.04 1,663.44 1,663.44 464.6K
12:35 1,663.62 1,664.04 1,663.53 1,663.70 729.7K
12:36 1,664.03 1,664.83 1,663.97 1,663.97 4,102.3K
12:37 1,663.83 1,663.83 1,663.67 1,663.83 1,705.9K
12:38 1,663.92 1,664.00 1,663.92 1,664.00 58.6K
12:39 1,664.00 1,664.00 1,663.92 1,663.92 368.1K
12:40 1,663.92 1,663.92 1,663.30 1,663.30 2,322.9K
12:41 1,663.30 1,663.30 1,663.08 1,663.08 52.7K
12:42 1,663.17 1,663.25 1,663.08 1,663.17 86.5K
12:43 1,663.25 1,663.25 1,662.99 1,662.99 1,114.0K
12:44 1,663.34 1,663.34 1,662.99 1,662.99 636.2K
12:45 1,662.91 1,663.16 1,662.91 1,663.08 1,215.4K
12:46 1,663.08 1,663.08 1,663.08 1,663.08 77.9K
12:47 1,663.48 1,663.48 1,663.25 1,663.25 206.0K
12:48 1,663.52 1,663.52 1,663.16 1,663.16 188.4K
12:49 1,659.37 1,659.73 1,659.28 1,659.28 1,297.3K
12:50 1,659.28 1,659.81 1,659.28 1,659.37 302.9K
12:51 1,659.37 1,659.78 1,659.37 1,659.51 159.3K
12:52 1,659.43 1,659.60 1,659.29 1,659.43 857.8K
12:53 1,659.29 1,659.43 1,659.29 1,659.43 2,970.8K
12:54 1,659.74 1,659.74 1,659.52 1,659.65 285.5K
12:55 1,659.74 1,659.74 1,657.91 1,657.91 3,364.0K
12:56 1,658.10 1,658.23 1,657.86 1,658.23 414.0K
12:57 1,658.37 1,658.46 1,658.07 1,658.32 256.4K
12:58 1,658.16 1,658.16 1,657.90 1,657.90 146.0K
12:59 1,658.16 1,658.16 1,658.07 1,658.16 2,250.5K
13:00 1,658.16 1,658.70 1,657.19 1,657.26 1,121.5K
13:01 1,657.78 1,657.86 1,657.27 1,657.86 1,946.7K
13:02 1,657.86 1,657.91 1,657.77 1,657.91 2,857.8K
13:03 1,657.99 1,658.29 1,657.93 1,657.93 2,545.2K
13:04 1,657.93 1,658.02 1,657.93 1,657.93 166.9K
13:05 1,658.03 1,658.03 1,657.59 1,657.59 1,735.4K
13:06 1,658.01 1,658.11 1,657.77 1,657.77 74.4K
13:07 1,657.94 1,657.94 1,657.42 1,657.68 516.8K
13:08 1,657.68 1,657.94 1,657.09 1,657.18 4,045.3K
13:09 1,657.53 1,657.53 1,657.01 1,657.26 294.8K
13:10 1,657.53 1,657.53 1,657.10 1,657.10 456.3K
13:11 1,657.10 1,657.26 1,656.83 1,656.83 1,499.6K
13:12 1,656.55 1,657.12 1,656.55 1,657.12 637.2K
13:13 1,657.03 1,657.30 1,657.03 1,657.03 76.5K
13:14 1,657.03 1,657.25 1,657.03 1,657.25 373.6K
13:15 1,657.65 1,657.95 1,657.65 1,657.95 1,232.6K
13:16 1,657.95 1,657.95 1,657.72 1,657.86 615.8K
13:17 1,658.26 1,658.26 1,657.68 1,657.68 1,539.2K
13:18 1,658.08 1,658.45 1,657.99 1,658.45 526.3K
13:19 1,658.45 1,658.45 1,658.01 1,658.01 27.8K
13:20 1,658.15 1,658.15 1,657.93 1,657.93 174.1K
13:21 1,657.84 1,657.84 1,657.57 1,657.57 688.0K
13:22 1,657.48 1,658.11 1,657.48 1,657.71 101.8K
13:23 1,657.97 1,657.97 1,657.57 1,657.57 274.3K
13:24 1,657.57 1,657.66 1,657.38 1,657.66 2,111.7K
13:25 1,658.20 1,658.20 1,657.45 1,657.71 797.6K
13:26 1,657.98 1,657.98 1,657.57 1,657.57 195.2K
13:27 1,657.41 1,657.41 1,657.15 1,657.33 70.6K
13:28 1,657.60 1,657.76 1,657.50 1,657.50 184.3K
13:29 1,657.50 1,657.66 1,657.06 1,657.06 594.7K
13:30 1,657.57 1,657.75 1,656.96 1,656.96 2,652.8K
13:31 1,657.23 1,657.52 1,657.23 1,657.52 993.8K
13:32 1,657.43 1,657.43 1,657.30 1,657.30 324.4K
13:33 1,657.03 1,657.52 1,657.03 1,657.52 644.6K
13:34 1,657.79 1,657.81 1,657.52 1,657.72 948.5K
13:35 1,657.81 1,658.07 1,657.81 1,658.01 4,530.1K
13:36 1,657.84 1,658.27 1,657.84 1,657.94 133.9K
13:37 1,657.41 1,658.06 1,657.41 1,657.79 2,087.8K
13:38 1,658.05 1,658.06 1,657.34 1,657.34 1,841.9K
13:39 1,657.87 1,658.32 1,657.87 1,658.32 1,849.0K
13:40 1,658.45 1,658.49 1,658.09 1,658.09 10,264.6K
13:41 1,658.00 1,658.00 1,657.51 1,657.59 225.8K
13:42 1,657.59 1,658.93 1,657.59 1,658.93 3,926.2K
13:43 1,658.66 1,659.13 1,658.66 1,658.91 880.9K
13:44 1,658.91 1,658.91 1,658.74 1,658.74 39.2K
13:45 1,658.74 1,658.74 1,658.74 1,658.74 53.5K
13:46 1,658.74 1,659.00 1,658.66 1,659.00 1,050.9K
13:47 1,659.00 1,659.00 1,658.40 1,658.40 4,300.8K
13:48 1,658.49 1,658.49 1,657.48 1,657.48 1,096.4K
13:49 1,657.79 1,657.79 1,657.66 1,657.66 766.5K
13:50 1,657.79 1,657.79 1,657.66 1,657.79 115.2K
13:51 1,657.66 1,657.96 1,657.66 1,657.83 708.1K
13:52 1,657.83 1,657.83 1,657.66 1,657.66 1,154.8K
13:53 1,657.58 1,658.01 1,657.56 1,658.01 1,915.5K
13:54 1,657.92 1,657.92 1,657.92 1,657.92 91.9K
13:55 1,658.05 1,658.05 1,657.83 1,658.01 777.2K
13:56 1,658.01 1,658.01 1,657.92 1,657.92 769.7K
13:57 1,657.83 1,657.97 1,657.83 1,657.97 1,808.1K
13:58 1,658.32 1,658.32 1,657.92 1,658.09 1,130.1K
13:59 1,658.09 1,658.40 1,658.09 1,658.40 53.7K
14:00 1,657.97 1,657.97 1,657.87 1,657.87 710.5K
14:01 1,658.18 1,658.18 1,657.78 1,657.78 58.0K
14:02 1,657.83 1,658.10 1,657.70 1,657.70 256.1K
14:03 1,657.70 1,657.79 1,657.70 1,657.79 74.0K
14:04 1,657.79 1,658.32 1,657.71 1,657.71 246.9K
14:05 1,657.62 1,658.10 1,657.62 1,658.10 162.4K
14:06 1,658.10 1,658.10 1,657.66 1,657.66 451.7K
14:07 1,657.44 1,657.44 1,657.35 1,657.35 169.2K
14:08 1,657.35 1,657.35 1,657.35 1,657.35 129.6K
14:09 1,657.62 1,657.62 1,657.48 1,657.48 357.1K
14:10 1,658.15 1,658.42 1,658.15 1,658.42 65.4K
14:11 1,658.15 1,658.42 1,658.15 1,658.42 30.1K
14:12 1,658.42 1,658.42 1,658.15 1,658.37 148.1K
14:13 1,658.28 1,658.50 1,658.23 1,658.50 1,005.2K
14:14 1,658.82 1,659.32 1,658.82 1,659.27 9,446.6K
14:15 1,659.27 1,659.85 1,659.00 1,659.00 6,013.5K
14:16 1,659.00 1,659.27 1,659.00 1,659.00 162.9K
14:17 1,659.05 1,659.75 1,659.05 1,659.75 7,012.6K
14:18 1,659.85 1,659.97 1,659.85 1,659.97 3,798.2K
14:19 1,659.85 1,659.85 1,659.12 1,659.12 257.6K
14:20 1,659.27 1,659.27 1,658.87 1,658.87 433.5K
14:21 1,659.00 1,659.00 1,658.87 1,658.87 532.1K
14:22 1,658.92 1,658.92 1,658.74 1,658.74 385.6K
14:23 1,658.60 1,658.78 1,658.51 1,658.51 456.0K
14:24 1,658.51 1,658.60 1,658.51 1,658.60 112.2K
14:25 1,658.60 1,658.60 1,658.43 1,658.43 316.2K
14:26 1,658.51 1,658.51 1,658.43 1,658.43 161.9K
14:27 1,658.60 1,658.60 1,658.43 1,658.51 95.4K
14:28 1,658.51 1,658.91 1,658.51 1,658.64 1,752.7K
14:29 1,659.04 1,659.04 1,657.51 1,657.52 6,050.4K
14:30 1,657.43 1,657.79 1,657.43 1,657.79 3,357.4K
14:31 1,657.92 1,657.92 1,657.39 1,657.52 692.1K
14:32 1,657.43 1,657.61 1,657.30 1,657.61 891.3K
14:33 1,657.48 1,658.15 1,657.48 1,658.12 1,108.2K
14:34 1,658.07 1,658.21 1,657.55 1,657.55 245.6K
14:35 1,658.35 1,658.72 1,658.27 1,658.72 5,609.6K
14:36 1,657.79 1,658.05 1,657.57 1,658.05 2,583.9K
14:37 1,657.97 1,657.97 1,657.79 1,657.92 563.2K
14:38 1,657.44 1,658.22 1,657.44 1,658.22 2,522.7K
14:39 1,658.09 1,658.60 1,658.03 1,658.60 1,011.1K
14:40 1,658.53 1,658.93 1,658.53 1,658.93 1,150.2K
14:41 1,658.84 1,658.84 1,658.27 1,658.27 444.0K
14:42 1,658.41 1,658.41 1,657.80 1,657.80 366.4K
14:43 1,657.80 1,657.89 1,657.71 1,657.89 121.7K
14:44 1,657.99 1,658.41 1,657.99 1,658.41 2,420.7K
14:45 1,658.14 1,658.57 1,658.14 1,658.36 263.0K
14:46 1,658.23 1,658.23 1,657.62 1,657.79 1,099.5K
14:47 1,658.23 1,658.32 1,657.79 1,658.32 414.2K
14:48 1,658.32 1,658.32 1,657.97 1,657.97 49.7K
14:49 1,658.54 1,658.76 1,658.40 1,658.40 2,646.0K
14:50 1,658.82 1,658.95 1,658.69 1,658.69 4,894.1K
14:51 1,658.69 1,658.69 1,658.51 1,658.51 1,482.3K
14:52 1,658.23 1,658.23 1,657.08 1,657.22 9,268.8K
14:53 1,656.79 1,657.42 1,656.57 1,657.42 2,567.6K
14:54 1,657.07 1,657.34 1,657.07 1,657.21 248.1K
14:55 1,657.25 1,657.25 1,656.45 1,656.86 1,286.2K
14:56 1,657.08 1,657.12 1,656.86 1,656.95 425.2K
14:57 1,656.73 1,657.00 1,656.73 1,657.00 227.7K
14:58 1,657.14 1,657.14 1,656.70 1,656.79 279.5K
14:59 1,657.49 1,658.06 1,657.49 1,657.62 5,494.7K
15:00 1,657.62 1,657.79 1,656.64 1,656.64 8,212.6K
15:01 1,656.73 1,657.21 1,656.66 1,657.21 2,559.1K
15:02 1,657.08 1,657.08 1,656.86 1,656.86 1,277.5K
15:03 1,656.94 1,657.36 1,656.94 1,657.23 2,161.0K
15:04 1,657.11 1,657.24 1,656.21 1,656.21 4,060.1K
15:05 1,656.13 1,656.26 1,656.13 1,656.26 148.7K
15:06 1,656.26 1,656.53 1,655.99 1,656.53 681.5K
15:07 1,656.34 1,656.34 1,656.31 1,656.31 235.8K
15:08 1,656.39 1,656.89 1,656.39 1,656.89 1,181.9K
15:09 1,656.71 1,656.81 1,656.38 1,656.63 237.6K
15:10 1,656.33 1,657.03 1,656.33 1,657.03 1,726.4K
15:11 1,657.55 1,657.55 1,656.87 1,657.13 1,298.4K
15:12 1,656.69 1,656.82 1,656.69 1,656.82 73.1K
15:13 1,656.99 1,656.99 1,656.85 1,656.85 1,092.5K
15:14 1,656.82 1,656.82 1,656.69 1,656.73 663.3K
15:15 1,656.60 1,656.82 1,656.60 1,656.82 429.3K
15:16 1,657.13 1,657.13 1,656.50 1,656.90 123.9K
15:17 1,656.50 1,656.64 1,656.50 1,656.64 15.6K
15:18 1,656.91 1,657.16 1,656.82 1,657.16 2,451.7K
15:19 1,656.99 1,657.34 1,656.99 1,657.01 459.1K
15:20 1,656.82 1,657.99 1,656.69 1,657.99 522.9K
15:21 1,657.91 1,657.91 1,657.22 1,657.22 408.0K
15:22 1,657.45 1,657.52 1,656.78 1,656.78 1,063.3K
15:23 1,656.31 1,656.85 1,656.31 1,656.85 718.8K
15:24 1,656.20 1,656.76 1,655.95 1,655.95 1,319.3K
15:25 1,655.81 1,655.97 1,655.73 1,655.97 612.0K
15:26 1,655.21 1,655.42 1,654.68 1,654.68 16,520.5K
15:27 1,654.68 1,654.80 1,654.54 1,654.54 444.8K
15:28 1,654.62 1,654.62 1,653.70 1,653.70 941.1K
15:29 1,653.70 1,653.70 1,653.70 1,653.70 448.1K
15:30 1,653.62 1,654.84 1,653.62 1,654.36 612.2K
15:31 1,653.98 1,654.46 1,653.98 1,654.46 1,254.1K
15:32 1,654.46 1,654.90 1,654.46 1,654.90 5,247.5K
15:33 1,654.83 1,655.07 1,654.56 1,655.07 591.1K
15:34 1,655.07 1,655.07 1,654.85 1,654.85 445.1K
15:35 1,654.81 1,654.81 1,654.59 1,654.59 297.0K
15:36 1,654.99 1,655.09 1,654.51 1,655.09 1,810.7K
15:37 1,655.09 1,655.35 1,655.09 1,655.35 1,867.1K
15:38 1,655.00 1,655.00 1,654.40 1,654.40 438.7K
15:39 1,654.49 1,655.18 1,654.36 1,655.18 1,198.6K
15:40 1,655.18 1,655.31 1,654.61 1,654.61 583.1K
15:41 1,655.09 1,655.22 1,654.45 1,654.45 212.7K
15:42 1,654.45 1,654.54 1,654.10 1,654.10 973.2K
15:43 1,654.10 1,654.10 1,653.77 1,654.10 556.0K
15:44 1,654.10 1,654.10 1,653.93 1,653.93 847.1K
15:45 1,653.77 1,653.89 1,653.42 1,653.42 888.9K
15:46 1,653.89 1,653.89 1,653.71 1,653.71 217.7K
15:47 1,653.33 1,654.25 1,653.33 1,654.25 2,166.3K
15:48 1,654.25 1,654.61 1,654.25 1,654.61 1,720.8K
15:49 1,654.74 1,654.95 1,654.39 1,654.39 544.8K
15:50 1,654.22 1,654.49 1,654.22 1,654.49 120.0K
15:51 1,654.26 1,654.35 1,654.25 1,654.25 993.0K
15:52 1,654.25 1,654.52 1,654.25 1,654.52 620.4K
15:53 1,654.35 1,654.35 1,653.73 1,653.79 4,645.9K
15:54 1,653.79 1,654.69 1,653.79 1,654.69 1,072.1K
15:55 1,654.69 1,654.74 1,654.52 1,654.74 264.4K
15:56 1,654.23 1,654.54 1,654.23 1,654.54 170.4K
15:57 1,654.67 1,654.67 1,654.18 1,654.58 100.1K
15:58 1,654.50 1,654.67 1,654.00 1,654.00 1,316.7K
15:59 1,654.58 1,654.58 1,654.18 1,654.18 447.7K
16:00 1,654.18 1,654.78 1,654.18 1,654.78 182.1K
16:01 1,653.49 1,653.49 1,652.35 1,652.94 8,565.7K
16:02 1,652.94 1,653.13 1,652.94 1,653.13 293.3K
16:03 1,653.13 1,653.13 1,652.95 1,652.95 113.8K
16:04 1,652.95 1,653.49 1,652.82 1,653.49 132.3K
16:05 1,653.49 1,653.71 1,653.29 1,653.71 622.2K
16:06 1,653.71 1,653.71 1,653.44 1,653.61 561.8K
16:07 1,653.66 1,653.93 1,653.66 1,653.79 600.4K
16:08 1,653.93 1,653.93 1,653.66 1,653.66 395.3K
16:09 1,653.49 1,653.49 1,653.41 1,653.41 198.0K
16:10 1,653.19 1,653.19 1,653.11 1,653.11 357.4K
16:11 1,653.19 1,653.44 1,653.19 1,653.44 85.9K
16:12 1,653.35 1,654.35 1,653.28 1,654.35 243.4K
16:13 1,654.52 1,654.60 1,654.47 1,654.48 1,287.3K
16:14 1,654.48 1,654.61 1,654.48 1,654.61 213.6K
16:15 1,654.61 1,654.61 1,654.61 1,654.61 83.7K
16:16 1,654.61 1,654.61 1,653.37 1,653.37 2,345.7K
16:17 1,653.37 1,653.37 1,653.28 1,653.28 564.3K
16:18 1,653.11 1,653.42 1,653.02 1,653.02 404.7K
16:19 1,652.86 1,652.86 1,652.77 1,652.77 698.3K
16:20 1,653.36 1,653.36 1,652.32 1,652.32 1,809.8K
16:21 1,652.33 1,652.58 1,652.23 1,652.58 143.9K
16:22 1,652.58 1,652.90 1,652.58 1,652.63 406.2K
16:23 1,652.50 1,652.67 1,652.42 1,652.67 325.6K
16:24 1,652.42 1,652.93 1,652.42 1,652.85 32.4K
16:25 1,653.03 1,653.25 1,653.03 1,653.07 55.4K
16:26 1,652.82 1,653.07 1,652.82 1,652.90 25.8K
16:27 1,652.90 1,653.67 1,652.90 1,653.67 2,569.4K
16:28 1,653.20 1,653.33 1,653.07 1,653.15 29.5K
16:29 1,652.81 1,653.08 1,652.73 1,652.90 254.4K
16:30 1,653.07 1,653.15 1,653.07 1,653.07 57.5K
16:31 1,652.98 1,652.98 1,652.72 1,652.97 488.5K
16:32 1,653.23 1,653.23 1,652.77 1,652.77 125.1K
16:33 1,653.03 1,653.03 1,652.68 1,652.98 1,377.1K
16:34 1,652.56 1,652.56 1,652.47 1,652.47 412.2K
16:35 1,652.57 1,652.82 1,652.22 1,652.22 504.4K
16:36 1,652.56 1,652.57 1,652.30 1,652.30 305.2K
16:37 1,652.57 1,652.57 1,652.21 1,652.21 1,796.5K
16:38 1,652.47 1,652.69 1,652.47 1,652.69 113.8K
16:39 1,652.82 1,653.16 1,652.82 1,653.16 212.9K
16:40 1,653.07 1,653.29 1,653.07 1,653.29 316.2K
16:41 1,653.29 1,653.46 1,653.29 1,653.29 195.8K
16:42 1,653.00 1,653.86 1,653.00 1,653.86 1,252.7K
16:43 1,653.94 1,654.07 1,653.93 1,654.07 344.2K
16:44 1,654.07 1,654.15 1,654.02 1,654.15 357.0K
16:45 1,654.07 1,654.07 1,653.85 1,653.85 96.0K
16:46 1,653.85 1,654.02 1,653.85 1,654.02 52.9K
16:47 1,654.02 1,654.19 1,653.94 1,654.19 777.4K
16:48 1,653.79 1,653.79 1,653.66 1,653.66 4,008.4K
16:49 1,653.66 1,654.18 1,653.66 1,654.18 245.1K
16:50 1,654.18 1,654.18 1,653.20 1,653.20 974.3K
16:51 1,653.28 1,654.54 1,653.28 1,654.54 4,254.3K
16:52 1,654.54 1,654.54 1,654.29 1,654.29 1,250.2K
16:53 1,654.29 1,654.54 1,654.29 1,654.54 1,176.5K
16:54 1,654.79 1,654.92 1,654.65 1,654.92 151.7K
16:55 1,655.72 1,655.97 1,655.72 1,655.87 5,211.0K
16:56 1,655.61 1,655.68 1,655.43 1,655.68 258.2K
16:57 1,655.52 1,656.51 1,655.52 1,656.51 822.9K
16:58 1,655.75 1,656.00 1,655.67 1,656.00 880.4K
16:59 1,655.76 1,655.76 1,654.88 1,654.88 544.2K
17:00 1,654.91 1,654.96 1,654.83 1,654.96 304.0K
17:01 1,654.97 1,654.97 1,654.80 1,654.80 312.3K
17:02 1,654.88 1,655.06 1,654.80 1,655.06 1,841.9K
17:03 1,655.06 1,655.19 1,654.97 1,655.19 606.7K
17:04 1,655.19 1,655.19 1,655.10 1,655.11 110.9K
17:05 1,656.18 1,656.18 1,655.67 1,655.67 3,380.1K
17:06 1,655.42 1,655.81 1,655.42 1,655.81 1,528.6K
17:07 1,655.81 1,655.81 1,655.55 1,655.60 2,246.4K
17:08 1,656.04 1,656.04 1,655.91 1,655.91 484.2K
17:09 1,655.40 1,656.07 1,655.40 1,656.07 1,920.5K
17:10 1,656.07 1,656.07 1,655.90 1,655.90 9.6K
17:11 1,656.03 1,656.03 1,656.03 1,656.03 168.1K
17:12 1,656.43 1,657.19 1,656.43 1,657.19 1,225.1K
17:13 1,657.52 1,657.62 1,657.44 1,657.62 517.0K
17:14 1,656.92 1,657.01 1,655.64 1,655.64 529.8K
17:15 1,655.56 1,655.90 1,655.56 1,655.90 163.7K
17:16 1,655.30 1,655.85 1,655.30 1,655.85 272.3K
17:17 1,655.85 1,655.85 1,655.59 1,655.59 103.6K
17:18 1,655.50 1,655.81 1,655.50 1,655.81 3,099.2K
17:19 1,655.47 1,655.74 1,655.34 1,655.74 1,849.5K
17:20 1,655.32 1,655.32 1,654.51 1,654.82 2,354.4K
17:21 1,654.82 1,655.07 1,654.82 1,655.07 23.1K
17:22 1,654.85 1,655.76 1,654.85 1,655.59 1,464.5K
17:23 1,655.68 1,655.86 1,655.59 1,655.72 7,017.1K
17:24 1,655.33 1,655.33 1,655.11 1,655.28 1,739.9K
17:25 1,655.28 1,655.93 1,655.28 1,655.93 2,275.0K
17:26 1,656.55 1,656.55 1,655.75 1,655.75 4,218.9K
17:27 1,655.16 1,655.60 1,655.16 1,655.43 595.4K
17:28 1,655.70 1,655.70 1,655.34 1,655.47 575.3K
17:29 1,655.18 1,655.78 1,655.18 1,655.52 85.5K
17:30 1,655.60 1,656.03 1,655.60 1,656.03 518.5K
17:31 1,656.30 1,656.40 1,655.87 1,656.00 776.2K
17:32 1,655.83 1,656.36 1,655.83 1,656.28 2,887.0K
17:33 1,655.52 1,656.48 1,655.52 1,656.48 2,116.8K
17:34 1,656.66 1,656.66 1,656.45 1,656.45 2,094.5K
17:35 1,655.96 1,656.40 1,655.96 1,656.40 1,506.5K
17:36 1,656.31 1,656.57 1,656.30 1,656.30 365.1K
17:37 1,656.05 1,656.14 1,655.81 1,655.81 2,536.2K
17:38 1,655.55 1,655.85 1,655.45 1,655.75 958.8K
17:39 1,655.48 1,655.88 1,655.31 1,655.31 662.2K
17:40 1,655.98 1,655.98 1,655.63 1,655.63 1,329.1K
17:41 1,655.63 1,656.15 1,655.63 1,656.15 1,611.9K
17:42 1,656.31 1,656.31 1,656.15 1,656.15 310.2K
17:43 1,656.15 1,656.48 1,656.15 1,656.30 945.9K
17:44 1,656.43 1,656.48 1,656.30 1,656.48 166.5K
17:45 1,656.15 1,656.15 1,654.50 1,654.50 9,134.1K
17:46 1,654.65 1,654.78 1,653.68 1,653.68 3,959.6K
17:47 1,653.52 1,653.78 1,653.38 1,653.78 1,106.9K
17:48 1,653.47 1,653.88 1,653.38 1,653.88 164.2K
17:49 1,653.62 1,654.15 1,653.62 1,653.88 138.3K
17:50 1,653.88 1,654.53 1,653.88 1,654.53 1,294.1K
17:51 1,654.27 1,654.27 1,654.27 1,654.27 434.2K
17:52 1,654.27 1,654.37 1,653.86 1,653.86 56.3K
17:53 1,654.11 1,654.11 1,653.67 1,653.67 771.8K
17:54 1,653.67 1,653.85 1,653.60 1,653.85 58.2K
17:55 1,653.76 1,654.09 1,653.76 1,654.09 525.1K
17:56 1,654.36 1,654.36 1,654.18 1,654.18 169.5K
17:57 1,654.18 1,654.18 1,654.18 1,654.18 157.4K
17:58 1,654.18 1,654.44 1,654.18 1,654.18 245.0K
17:59 1,654.93 1,655.21 1,654.93 1,655.21 256.3K
18:00 1,654.09 1,654.09 1,653.53 1,653.87 170.5K
18:01 1,653.21 1,653.21 1,652.33 1,652.33 9,388.1K
18:02 1,652.33 1,652.33 1,652.24 1,652.24 617.7K
18:03 1,652.24 1,652.64 1,652.11 1,652.64 1,427.7K
18:04 1,652.16 1,653.95 1,652.16 1,653.95 6,339.8K
18:05 1,653.28 1,653.28 1,653.20 1,653.20 629.7K
18:06 1,653.07 1,654.32 1,653.07 1,654.32 528.3K
18:07 1,654.18 1,654.40 1,654.05 1,654.40 1,430.9K
18:08 1,654.40 1,654.40 1,654.22 1,654.22 243.5K
18:09 1,654.32 1,654.40 1,653.92 1,654.40 1,031.7K
18:10 1,654.00 1,654.00 1,653.33 1,653.33 540.9K
18:11 1,653.73 1,653.78 1,653.38 1,653.78 472.5K
18:12 1,654.20 1,654.20 1,653.67 1,653.67 571.0K
18:13 1,653.67 1,653.92 1,653.42 1,653.42 81.4K
18:14 1,653.42 1,653.42 1,653.42 1,653.42 10.3K
18:15 1,653.62 1,653.62 1,652.73 1,653.13 468.9K
18:16 1,653.26 1,653.26 1,653.13 1,653.13 527.5K
18:17 1,653.13 1,653.13 1,653.13 1,653.13 772.7K
18:18 1,652.96 1,652.96 1,650.84 1,650.84 7,834.5K
18:19 1,650.75 1,651.09 1,650.67 1,651.09 459.2K
18:20 1,650.76 1,651.02 1,650.67 1,651.02 839.9K
18:21 1,651.19 1,651.19 1,650.48 1,651.03 148.7K
18:22 1,650.76 1,651.07 1,650.24 1,651.06 436.3K
18:23 1,651.02 1,651.02 1,650.81 1,650.81 682.2K
18:24 1,650.80 1,650.97 1,650.71 1,650.88 844.5K
18:25 1,650.89 1,650.97 1,650.80 1,650.80 214.5K
18:26 1,650.89 1,651.15 1,650.89 1,651.15 1,092.5K
18:27 1,651.28 1,651.40 1,651.15 1,651.40 1,616.2K
18:28 1,650.77 1,651.40 1,650.77 1,651.32 2,138.9K
18:29 1,651.16 1,651.24 1,651.16 1,651.24 210.2K
18:30 1,651.63 1,651.63 1,651.11 1,651.11 938.8K
18:31 1,651.36 1,651.36 1,650.64 1,651.24 328.3K
18:32 1,651.24 1,651.24 1,651.24 1,651.24 4.4K
18:33 1,651.32 1,651.54 1,651.32 1,651.54 481.0K
18:34 1,651.40 1,652.34 1,651.40 1,652.34 893.3K
18:35 1,652.42 1,652.86 1,652.42 1,652.86 1,211.2K
18:36 1,652.72 1,652.97 1,652.72 1,652.97 331.1K
18:37 1,652.92 1,653.02 1,652.92 1,653.02 110.5K
18:38 1,653.16 1,653.16 1,652.97 1,652.97 312.2K
18:39 1,652.84 1,652.97 1,652.84 1,652.89 575.9K
18:40 1,653.06 1,653.06 1,653.06 1,653.06 238.7K
18:51 1,654.38 1,654.38 1,654.38 1,654.38 2,472.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし