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 1,642.02 1,642.02 1,633.30 1,633.30 1,164.0K
09:51 1,633.30 1,633.30 1,632.67 1,632.67 1,761.3K
09:52 1,632.16 1,632.95 1,632.16 1,632.95 80.3K
09:53 1,632.81 1,632.95 1,632.04 1,632.04 1,316.0K
09:54 1,631.75 1,631.75 1,631.19 1,631.19 457.5K
09:55 1,631.28 1,631.61 1,631.20 1,631.20 426.4K
09:56 1,631.18 1,631.36 1,631.10 1,631.10 263.4K
09:57 1,630.96 1,630.96 1,630.96 1,630.96 49.6K
09:58 1,630.88 1,631.07 1,630.66 1,631.07 383.9K
09:59 1,631.21 1,631.70 1,631.21 1,631.38 2,363.0K
10:00 1,631.05 1,634.08 1,631.05 1,633.77 814.1K
10:01 1,633.68 1,633.99 1,633.55 1,633.99 2,169.1K
10:02 1,633.99 1,634.08 1,633.59 1,633.59 318.0K
10:03 1,633.73 1,634.17 1,633.73 1,634.08 112.4K
10:04 1,634.66 1,635.23 1,634.66 1,635.23 1,007.7K
10:05 1,635.53 1,635.70 1,635.38 1,635.38 372.3K
10:06 1,635.30 1,635.38 1,635.30 1,635.30 347.3K
10:07 1,635.38 1,635.38 1,634.02 1,634.02 1,008.1K
10:08 1,634.29 1,634.29 1,633.27 1,633.75 510.4K
10:09 1,633.19 1,633.19 1,633.04 1,633.04 495.7K
10:10 1,633.85 1,633.85 1,632.81 1,632.81 297.9K
10:11 1,632.31 1,632.31 1,632.08 1,632.21 836.9K
10:12 1,632.21 1,632.91 1,632.21 1,632.91 634.0K
10:13 1,632.91 1,633.26 1,632.79 1,632.79 213.1K
10:14 1,632.66 1,632.91 1,632.65 1,632.91 92.4K
10:15 1,633.36 1,633.36 1,632.79 1,632.79 1,304.0K
10:16 1,632.71 1,632.71 1,632.45 1,632.63 1,817.1K
10:17 1,632.79 1,633.47 1,632.79 1,633.47 1,307.7K
10:18 1,633.56 1,633.56 1,633.56 1,633.56 80.5K
10:19 1,633.23 1,634.91 1,633.23 1,634.91 279.1K
10:20 1,634.91 1,634.91 1,634.07 1,634.07 335.7K
10:21 1,634.15 1,634.32 1,634.06 1,634.32 190.9K
10:22 1,634.32 1,634.32 1,633.17 1,633.17 715.1K
10:23 1,633.17 1,633.48 1,632.94 1,633.48 656.7K
10:24 1,633.46 1,633.46 1,633.28 1,633.28 160.9K
10:25 1,633.31 1,633.54 1,633.31 1,633.54 208.9K
10:26 1,632.94 1,634.03 1,632.81 1,634.03 2,016.7K
10:27 1,633.94 1,634.73 1,633.08 1,633.08 168.1K
10:28 1,632.73 1,633.20 1,632.73 1,633.20 1,461.3K
10:29 1,633.28 1,633.28 1,633.19 1,633.19 666.9K
10:30 1,633.27 1,633.27 1,632.23 1,632.32 714.8K
10:31 1,632.41 1,632.59 1,632.32 1,632.32 113.9K
10:32 1,632.32 1,633.01 1,632.32 1,633.01 29.2K
10:33 1,632.67 1,632.92 1,632.45 1,632.45 207.4K
10:34 1,632.11 1,632.49 1,631.98 1,632.49 66.0K
10:35 1,632.82 1,632.82 1,632.74 1,632.74 752.9K
10:36 1,632.66 1,632.66 1,632.10 1,632.46 36.3K
10:37 1,632.71 1,633.12 1,632.71 1,632.82 333.7K
10:38 1,632.64 1,632.82 1,632.64 1,632.73 537.1K
10:39 1,633.11 1,633.76 1,633.11 1,633.76 1,280.6K
10:40 1,633.76 1,633.85 1,633.76 1,633.85 48.4K
10:41 1,633.35 1,633.85 1,633.35 1,633.63 13.8K
10:42 1,633.58 1,633.72 1,633.28 1,633.28 657.3K
10:43 1,633.28 1,633.28 1,632.86 1,632.91 212.9K
10:44 1,632.74 1,632.74 1,630.96 1,630.96 503.4K
10:45 1,631.23 1,631.32 1,630.73 1,630.73 2,277.4K
10:46 1,630.43 1,630.57 1,629.97 1,630.57 813.6K
10:47 1,630.53 1,630.70 1,630.14 1,630.14 84.9K
10:48 1,630.90 1,630.90 1,630.48 1,630.70 586.8K
10:49 1,630.70 1,631.19 1,630.70 1,631.19 697.7K
10:50 1,631.28 1,633.88 1,631.28 1,633.80 2,782.9K
10:51 1,633.88 1,634.15 1,633.86 1,633.86 849.7K
10:52 1,635.60 1,636.00 1,635.60 1,636.00 1,693.2K
10:53 1,635.79 1,636.22 1,635.79 1,636.22 875.6K
10:54 1,635.95 1,636.31 1,635.95 1,636.31 612.4K
10:55 1,637.14 1,638.07 1,637.14 1,637.99 8,693.9K
10:56 1,638.06 1,638.06 1,637.14 1,637.14 2,155.6K
10:57 1,637.28 1,638.97 1,637.28 1,638.59 2,511.5K
10:58 1,638.63 1,638.72 1,638.28 1,638.72 432.9K
10:59 1,638.45 1,638.45 1,638.45 1,638.45 69.6K
11:00 1,638.64 1,638.90 1,638.64 1,638.90 344.6K
11:01 1,638.50 1,638.59 1,638.50 1,638.59 77.6K
11:02 1,638.34 1,638.99 1,638.34 1,638.99 919.6K
11:03 1,638.99 1,639.07 1,638.82 1,639.06 599.5K
11:04 1,639.37 1,639.94 1,639.37 1,639.94 867.0K
11:05 1,640.20 1,640.76 1,640.20 1,640.55 3,601.8K
11:06 1,640.55 1,640.55 1,640.20 1,640.30 36.7K
11:07 1,639.42 1,639.70 1,639.26 1,639.26 261.6K
11:08 1,639.26 1,639.26 1,638.98 1,638.99 1,539.8K
11:09 1,638.99 1,639.16 1,638.49 1,639.04 125.1K
11:10 1,638.90 1,638.90 1,638.30 1,638.30 865.8K
11:11 1,637.95 1,638.64 1,637.95 1,638.64 43.2K
11:12 1,638.30 1,638.64 1,638.30 1,638.64 309.4K
11:13 1,638.81 1,639.22 1,638.81 1,639.06 322.3K
11:14 1,639.06 1,639.06 1,638.81 1,638.81 14.6K
11:15 1,638.97 1,639.91 1,638.97 1,639.82 190.0K
11:16 1,639.82 1,640.07 1,639.49 1,639.49 32.2K
11:17 1,639.82 1,639.82 1,639.19 1,639.19 271.2K
11:18 1,638.67 1,639.00 1,638.67 1,638.91 11.4K
11:19 1,638.91 1,638.91 1,638.12 1,638.12 398.2K
11:20 1,638.39 1,638.39 1,638.12 1,638.29 79.9K
11:21 1,638.51 1,638.51 1,638.00 1,638.39 908.8K
11:22 1,638.39 1,638.39 1,638.03 1,638.13 26.8K
11:23 1,638.21 1,638.35 1,637.61 1,637.61 12,919.2K
11:24 1,637.52 1,638.20 1,637.52 1,638.20 2,950.1K
11:25 1,638.12 1,638.17 1,637.95 1,638.17 3,460.0K
11:26 1,638.17 1,638.17 1,637.99 1,637.99 75.2K
11:27 1,637.99 1,638.04 1,637.86 1,637.99 488.0K
11:28 1,637.99 1,638.22 1,637.99 1,638.22 76.4K
11:29 1,637.81 1,637.81 1,637.67 1,637.81 422.2K
11:30 1,637.81 1,637.81 1,637.29 1,637.29 112.5K
11:31 1,637.20 1,637.20 1,635.69 1,636.69 109.6K
11:32 1,636.74 1,636.81 1,636.40 1,636.81 1,101.3K
11:33 1,636.89 1,637.21 1,636.89 1,637.07 151.8K
11:34 1,636.99 1,637.16 1,636.57 1,637.16 184.9K
11:35 1,636.57 1,637.07 1,636.57 1,636.99 36.2K
11:36 1,637.07 1,637.07 1,636.80 1,637.07 196.2K
11:37 1,636.74 1,637.01 1,636.73 1,636.82 164.8K
11:38 1,636.82 1,637.33 1,636.82 1,637.33 102.5K
11:39 1,637.33 1,637.33 1,637.24 1,637.24 126.9K
11:40 1,636.91 1,637.42 1,636.91 1,637.42 137.0K
11:41 1,637.30 1,637.30 1,636.73 1,636.73 195.6K
11:42 1,636.73 1,636.87 1,636.52 1,636.61 614.8K
11:43 1,636.43 1,636.75 1,636.43 1,636.66 394.6K
11:44 1,636.80 1,637.64 1,636.80 1,637.64 213.1K
11:45 1,637.71 1,637.71 1,637.44 1,637.54 6.4K
11:46 1,637.67 1,637.91 1,637.67 1,637.91 12.9K
11:47 1,638.04 1,638.13 1,638.04 1,638.13 111.5K
11:48 1,638.48 1,638.48 1,638.03 1,638.20 1,390.6K
11:49 1,638.07 1,638.15 1,638.06 1,638.15 274.9K
11:50 1,637.99 1,638.07 1,637.65 1,637.78 984.5K
11:51 1,637.65 1,637.65 1,637.06 1,637.28 785.0K
11:52 1,637.78 1,637.78 1,637.48 1,637.48 95.1K
11:53 1,637.48 1,637.48 1,637.14 1,637.30 121.7K
11:54 1,637.62 1,637.62 1,636.88 1,636.88 471.9K
11:55 1,636.88 1,636.97 1,636.88 1,636.97 23.5K
11:56 1,636.97 1,636.97 1,636.81 1,636.81 4.2K
11:57 1,636.54 1,636.54 1,635.96 1,635.96 1,184.8K
11:58 1,635.96 1,636.18 1,635.96 1,636.18 336.8K
11:59 1,636.30 1,637.87 1,636.30 1,637.87 894.6K
12:00 1,638.22 1,638.22 1,636.44 1,636.44 219.6K
12:01 1,636.26 1,636.48 1,636.26 1,636.45 1,019.1K
12:02 1,636.20 1,637.29 1,636.20 1,637.29 85.8K
12:03 1,637.20 1,637.37 1,637.10 1,637.10 8.5K
12:04 1,637.35 1,637.44 1,637.11 1,637.44 1,302.7K
12:05 1,637.27 1,638.42 1,637.27 1,638.42 178.3K
12:06 1,638.50 1,638.64 1,638.43 1,638.59 335.0K
12:07 1,638.59 1,639.65 1,638.50 1,639.25 4,491.8K
12:08 1,639.25 1,639.77 1,639.04 1,639.77 316.1K
12:09 1,638.87 1,638.87 1,638.78 1,638.78 273.5K
12:10 1,639.28 1,639.28 1,638.66 1,638.66 537.2K
12:11 1,637.78 1,638.04 1,636.64 1,636.64 6,074.7K
12:12 1,634.93 1,634.93 1,633.88 1,634.01 6,162.4K
12:13 1,633.36 1,633.68 1,633.23 1,633.23 2,181.8K
12:14 1,632.62 1,632.92 1,632.52 1,632.92 510.7K
12:15 1,632.65 1,634.03 1,632.65 1,634.03 402.2K
12:16 1,634.03 1,634.03 1,634.03 1,634.03 322.0K
12:17 1,633.95 1,633.99 1,633.86 1,633.99 89.4K
12:18 1,634.17 1,634.17 1,633.40 1,633.40 250.4K
12:19 1,633.40 1,634.32 1,633.31 1,634.32 1,432.1K
12:20 1,634.32 1,634.32 1,633.85 1,634.10 119.3K
12:21 1,634.10 1,634.46 1,634.10 1,634.38 276.6K
12:22 1,635.05 1,635.31 1,635.05 1,635.26 13,526.8K
12:23 1,635.26 1,635.26 1,634.00 1,634.00 825.2K
12:24 1,634.00 1,634.00 1,633.87 1,634.00 62.9K
12:25 1,634.00 1,634.36 1,634.00 1,634.19 11.5K
12:26 1,634.02 1,634.02 1,633.76 1,633.76 159.3K
12:27 1,633.84 1,633.93 1,633.84 1,633.84 16.5K
12:28 1,633.93 1,633.93 1,633.93 1,633.93 154.1K
12:29 1,633.75 1,633.75 1,633.48 1,633.48 1,966.8K
12:30 1,633.56 1,633.77 1,633.56 1,633.77 429.9K
12:31 1,633.77 1,634.11 1,633.77 1,634.11 79.3K
12:32 1,634.11 1,634.20 1,633.86 1,634.20 137.7K
12:33 1,634.20 1,634.20 1,633.65 1,634.04 425.7K
12:34 1,633.53 1,633.60 1,633.35 1,633.60 821.3K
12:35 1,633.68 1,633.77 1,633.68 1,633.68 47.6K
12:36 1,633.35 1,634.40 1,633.35 1,634.40 351.5K
12:37 1,634.40 1,634.40 1,633.53 1,633.69 74.5K
12:38 1,633.56 1,633.56 1,632.10 1,632.10 3,423.4K
12:39 1,631.35 1,631.70 1,631.35 1,631.70 3,060.8K
12:40 1,631.70 1,631.70 1,631.26 1,631.26 272.1K
12:41 1,630.68 1,630.68 1,628.28 1,628.28 6,576.3K
12:42 1,629.38 1,629.97 1,629.38 1,629.97 3,301.1K
12:43 1,629.57 1,629.88 1,629.45 1,629.45 348.6K
12:44 1,629.45 1,629.45 1,628.75 1,628.75 418.5K
12:45 1,629.57 1,629.70 1,629.49 1,629.70 534.0K
12:46 1,629.54 1,629.73 1,629.32 1,629.73 1,504.6K
12:47 1,629.33 1,629.33 1,627.81 1,627.81 11,172.2K
12:48 1,628.29 1,628.29 1,628.29 1,628.29 154.8K
12:49 1,628.38 1,628.43 1,628.20 1,628.20 445.2K
12:50 1,628.20 1,628.20 1,627.90 1,627.98 27.3K
12:51 1,628.04 1,628.82 1,628.04 1,628.82 176.2K
12:52 1,629.07 1,629.49 1,628.66 1,628.99 1,682.9K
12:53 1,629.12 1,629.12 1,626.61 1,627.19 1,185.8K
12:54 1,627.19 1,627.69 1,627.19 1,627.69 1,074.9K
12:55 1,627.69 1,627.69 1,627.27 1,627.36 221.3K
12:56 1,627.24 1,627.24 1,626.33 1,626.33 2,667.3K
12:57 1,626.42 1,626.42 1,625.97 1,625.97 651.0K
12:58 1,626.24 1,626.51 1,626.11 1,626.11 198.5K
12:59 1,625.86 1,626.03 1,625.81 1,626.03 242.6K
13:00 1,625.95 1,626.68 1,625.72 1,626.68 4,424.9K
13:01 1,626.89 1,627.41 1,626.11 1,626.11 5,066.3K
13:02 1,626.11 1,626.11 1,626.02 1,626.09 1,852.9K
13:03 1,625.57 1,626.17 1,625.57 1,626.17 165.0K
13:04 1,625.92 1,625.92 1,625.70 1,625.70 1,305.0K
13:05 1,625.71 1,625.84 1,625.22 1,625.22 1,564.0K
13:06 1,625.06 1,625.15 1,624.57 1,624.78 2,297.2K
13:07 1,624.57 1,625.11 1,623.59 1,623.59 3,405.6K
13:08 1,623.50 1,623.60 1,623.11 1,623.11 1,658.4K
13:09 1,623.29 1,623.62 1,623.29 1,623.54 166.4K
13:10 1,623.54 1,623.72 1,623.11 1,623.65 2,389.8K
13:11 1,623.90 1,623.95 1,623.73 1,623.95 738.8K
13:12 1,623.82 1,623.82 1,622.80 1,623.07 4,862.9K
13:13 1,622.72 1,623.44 1,622.51 1,622.51 1,100.0K
13:14 1,622.68 1,623.63 1,622.68 1,623.23 2,008.0K
13:15 1,623.10 1,623.23 1,622.21 1,623.23 922.0K
13:16 1,623.18 1,623.31 1,622.96 1,623.19 1,382.9K
13:17 1,623.19 1,623.19 1,621.22 1,621.22 8,426.7K
13:18 1,620.82 1,621.35 1,620.82 1,621.22 1,867.6K
13:19 1,620.85 1,621.07 1,619.95 1,619.95 3,730.1K
13:20 1,619.95 1,622.00 1,619.95 1,622.00 3,473.0K
13:21 1,622.40 1,622.92 1,622.40 1,622.48 4,865.0K
13:22 1,623.40 1,624.50 1,623.40 1,624.50 5,701.5K
13:23 1,624.20 1,624.76 1,624.20 1,624.71 633.8K
13:24 1,624.96 1,624.96 1,624.72 1,624.93 350.9K
13:25 1,624.89 1,624.89 1,624.08 1,624.08 2,027.1K
13:26 1,623.58 1,623.67 1,623.54 1,623.54 527.0K
13:27 1,623.80 1,623.90 1,623.54 1,623.54 283.9K
13:28 1,623.76 1,624.06 1,623.76 1,623.97 652.0K
13:29 1,623.83 1,623.83 1,622.88 1,622.88 807.6K
13:30 1,622.75 1,622.88 1,622.75 1,622.83 2,800.7K
13:31 1,623.01 1,623.01 1,622.34 1,622.34 1,575.3K
13:32 1,622.38 1,622.38 1,622.12 1,622.25 906.5K
13:33 1,621.68 1,622.00 1,621.54 1,622.00 1,331.2K
13:34 1,622.09 1,622.09 1,621.80 1,622.06 322.7K
13:35 1,622.38 1,622.44 1,621.19 1,621.19 1,988.7K
13:36 1,620.65 1,620.83 1,620.65 1,620.83 711.8K
13:37 1,620.65 1,620.65 1,620.39 1,620.39 1,192.2K
13:38 1,620.52 1,620.83 1,620.52 1,620.78 1,155.9K
13:39 1,620.53 1,620.53 1,620.16 1,620.16 4,983.5K
13:40 1,620.02 1,620.17 1,619.93 1,620.17 1,997.2K
13:41 1,620.31 1,621.20 1,620.31 1,621.20 4,505.9K
13:42 1,620.76 1,620.80 1,619.93 1,620.80 1,813.9K
13:43 1,621.73 1,621.73 1,619.53 1,619.53 1,676.7K
13:44 1,619.47 1,619.52 1,619.39 1,619.52 305.2K
13:45 1,619.56 1,619.56 1,618.42 1,618.42 1,929.6K
13:46 1,618.94 1,618.94 1,616.68 1,616.68 7,121.4K
13:47 1,616.93 1,617.70 1,616.93 1,617.70 903.3K
13:48 1,618.24 1,618.24 1,617.64 1,617.72 728.4K
13:49 1,617.02 1,617.02 1,615.41 1,615.41 4,098.5K
13:50 1,615.79 1,615.79 1,615.13 1,615.34 2,473.3K
13:51 1,614.96 1,615.10 1,614.74 1,615.10 4,252.1K
13:52 1,615.27 1,615.65 1,615.27 1,615.65 2,683.6K
13:53 1,615.61 1,615.82 1,615.61 1,615.78 595.8K
13:54 1,616.30 1,616.65 1,616.30 1,616.65 1,681.2K
13:55 1,615.88 1,616.09 1,615.49 1,616.09 5,115.7K
13:56 1,616.62 1,617.29 1,616.62 1,617.11 3,552.1K
13:57 1,616.73 1,616.98 1,616.73 1,616.98 684.2K
13:58 1,616.88 1,618.48 1,616.54 1,618.48 255.0K
13:59 1,618.83 1,618.83 1,617.04 1,617.44 1,216.6K
14:00 1,616.72 1,616.98 1,616.72 1,616.76 646.2K
14:01 1,617.18 1,617.44 1,617.18 1,617.23 1,227.8K
14:02 1,616.72 1,617.14 1,616.72 1,617.14 488.5K
14:03 1,616.71 1,617.11 1,616.71 1,616.80 337.3K
14:04 1,616.93 1,616.93 1,616.55 1,616.55 957.8K
14:05 1,616.55 1,616.88 1,616.28 1,616.28 505.1K
14:06 1,616.45 1,616.84 1,616.45 1,616.84 685.0K
14:07 1,616.84 1,616.84 1,616.12 1,616.12 1,981.3K
14:08 1,616.44 1,616.86 1,616.39 1,616.68 1,008.5K
14:09 1,616.77 1,616.95 1,616.63 1,616.63 633.9K
14:10 1,616.21 1,616.63 1,616.21 1,616.63 370.1K
14:11 1,616.81 1,618.32 1,616.81 1,618.32 1,897.5K
14:12 1,618.14 1,619.00 1,617.57 1,619.00 1,900.5K
14:13 1,618.73 1,618.98 1,618.65 1,618.73 499.0K
14:14 1,618.82 1,618.91 1,618.78 1,618.78 6,180.3K
14:15 1,618.77 1,618.85 1,617.66 1,617.66 3,848.0K
14:16 1,617.13 1,617.13 1,617.04 1,617.08 1,559.2K
14:17 1,617.08 1,617.08 1,616.80 1,616.80 6,201.9K
14:18 1,616.98 1,617.51 1,616.78 1,617.03 8,474.7K
14:19 1,616.38 1,616.52 1,616.25 1,616.48 2,773.8K
14:20 1,615.86 1,616.32 1,615.81 1,615.92 1,476.9K
14:21 1,615.84 1,616.14 1,615.84 1,616.14 1,417.3K
14:22 1,616.09 1,616.32 1,616.09 1,616.32 439.6K
14:23 1,616.45 1,616.45 1,615.81 1,615.81 642.2K
14:24 1,615.63 1,616.05 1,615.63 1,616.05 1,558.8K
14:25 1,616.30 1,616.30 1,614.98 1,614.98 11,751.6K
14:26 1,614.65 1,614.65 1,613.45 1,613.45 4,678.1K
14:27 1,613.58 1,613.76 1,613.54 1,613.54 898.9K
14:28 1,613.94 1,614.64 1,613.72 1,614.64 2,675.6K
14:29 1,614.78 1,615.00 1,614.48 1,615.00 1,016.4K
14:30 1,614.78 1,614.92 1,614.00 1,614.40 726.1K
14:31 1,614.13 1,614.13 1,613.71 1,613.87 1,216.4K
14:32 1,613.21 1,613.43 1,612.55 1,612.55 10,122.7K
14:33 1,612.47 1,612.47 1,612.07 1,612.44 2,120.7K
14:34 1,612.09 1,612.27 1,611.87 1,611.87 1,372.5K
14:35 1,612.05 1,612.40 1,612.05 1,612.40 1,755.6K
14:36 1,612.37 1,613.24 1,612.37 1,613.24 1,524.3K
14:37 1,613.11 1,613.11 1,612.56 1,612.56 724.0K
14:38 1,612.56 1,612.56 1,612.06 1,612.41 1,382.6K
14:39 1,612.41 1,612.46 1,612.20 1,612.46 479.4K
14:40 1,612.46 1,612.98 1,612.46 1,612.63 472.6K
14:41 1,612.99 1,612.99 1,612.47 1,612.65 616.4K
14:42 1,612.52 1,612.52 1,612.05 1,612.46 519.7K
14:43 1,612.46 1,612.46 1,612.09 1,612.09 755.7K
14:44 1,612.17 1,612.85 1,612.04 1,612.85 339.2K
14:45 1,612.67 1,612.69 1,609.44 1,609.44 1,388.0K
14:46 1,609.66 1,609.79 1,609.52 1,609.79 295.1K
14:47 1,610.19 1,610.71 1,610.19 1,610.71 5,053.9K
14:48 1,610.97 1,610.97 1,610.20 1,610.71 722.3K
14:49 1,610.46 1,610.97 1,610.46 1,610.71 768.6K
14:50 1,610.87 1,611.01 1,610.87 1,610.87 358.4K
14:51 1,611.60 1,612.00 1,611.53 1,611.53 3,263.9K
14:52 1,611.80 1,611.80 1,611.66 1,611.75 237.4K
14:53 1,611.30 1,611.47 1,611.30 1,611.47 299.2K
14:54 1,611.47 1,612.05 1,611.47 1,611.73 364.6K
14:55 1,612.05 1,612.20 1,611.52 1,611.52 1,023.7K
14:56 1,612.05 1,612.05 1,611.70 1,611.70 564.8K
14:57 1,611.10 1,611.98 1,611.10 1,611.58 2,825.0K
14:58 1,611.83 1,612.05 1,611.83 1,612.05 497.8K
14:59 1,612.18 1,614.64 1,612.05 1,614.64 685.8K
15:00 1,614.64 1,614.99 1,614.64 1,614.99 1,685.8K
15:01 1,614.70 1,614.70 1,614.17 1,614.42 1,828.9K
15:02 1,614.03 1,614.64 1,613.90 1,614.64 616.2K
15:03 1,614.64 1,614.64 1,614.17 1,614.17 270.6K
15:04 1,613.90 1,613.99 1,613.90 1,613.90 888.0K
15:05 1,613.50 1,613.74 1,613.47 1,613.47 1,997.4K
15:06 1,613.64 1,614.26 1,613.64 1,614.26 324.1K
15:07 1,613.91 1,614.34 1,613.91 1,614.21 495.3K
15:08 1,614.21 1,614.21 1,612.45 1,612.82 1,372.3K
15:09 1,613.22 1,613.29 1,613.04 1,613.20 196.4K
15:10 1,613.29 1,613.29 1,612.91 1,612.99 198.5K
15:11 1,612.91 1,612.96 1,612.82 1,612.96 1,394.4K
15:12 1,612.83 1,612.95 1,612.56 1,612.56 380.9K
15:13 1,612.28 1,612.55 1,612.28 1,612.55 226.1K
15:14 1,612.41 1,613.88 1,612.41 1,613.88 779.1K
15:15 1,613.75 1,614.01 1,612.10 1,612.10 225.1K
15:16 1,612.10 1,612.10 1,611.70 1,611.97 681.9K
15:17 1,613.21 1,613.21 1,612.99 1,612.99 264.0K
15:18 1,612.74 1,612.87 1,612.40 1,612.40 554.4K
15:19 1,612.67 1,612.90 1,612.40 1,612.58 870.1K
15:20 1,612.71 1,612.71 1,612.36 1,612.45 663.8K
15:21 1,612.36 1,613.15 1,612.27 1,613.15 825.6K
15:22 1,613.61 1,613.61 1,613.35 1,613.48 954.1K
15:23 1,613.48 1,613.48 1,612.75 1,612.75 714.0K
15:24 1,613.39 1,613.57 1,613.14 1,613.14 1,031.4K
15:25 1,614.10 1,614.36 1,614.10 1,614.36 2,540.6K
15:26 1,614.22 1,614.22 1,613.64 1,613.64 876.7K
15:27 1,613.56 1,613.56 1,612.89 1,613.33 917.4K
15:28 1,613.26 1,613.89 1,613.26 1,613.64 445.1K
15:29 1,613.64 1,613.64 1,613.64 1,613.64 189.0K
15:30 1,614.77 1,615.00 1,614.73 1,614.73 861.2K
15:31 1,615.00 1,615.61 1,614.55 1,614.55 2,089.4K
15:32 1,614.68 1,614.68 1,614.33 1,614.63 245.5K
15:33 1,614.98 1,614.98 1,614.23 1,614.23 347.3K
15:34 1,614.31 1,614.36 1,613.73 1,614.36 649.5K
15:35 1,614.66 1,614.66 1,614.61 1,614.66 1,314.1K
15:36 1,614.48 1,614.48 1,614.22 1,614.22 332.8K
15:37 1,614.66 1,614.66 1,614.06 1,614.06 387.0K
15:38 1,614.06 1,614.33 1,614.06 1,614.23 654.5K
15:39 1,614.18 1,614.22 1,614.05 1,614.22 256.8K
15:40 1,614.13 1,614.80 1,614.13 1,614.65 930.7K
15:41 1,615.47 1,615.68 1,615.28 1,615.53 1,018.1K
15:42 1,615.66 1,616.15 1,615.66 1,616.06 575.1K
15:43 1,616.18 1,617.58 1,616.18 1,617.26 2,284.8K
15:44 1,617.13 1,617.26 1,617.13 1,617.26 390.4K
15:45 1,617.26 1,617.26 1,616.96 1,616.96 303.8K
15:46 1,616.83 1,617.09 1,616.83 1,617.09 283.1K
15:47 1,616.83 1,617.39 1,616.83 1,617.30 231.8K
15:48 1,617.30 1,617.30 1,616.63 1,616.63 317.3K
15:49 1,616.63 1,616.96 1,616.63 1,616.93 210.0K
15:50 1,616.72 1,617.03 1,616.72 1,617.03 443.1K
15:51 1,616.89 1,617.02 1,616.85 1,617.02 462.6K
15:52 1,617.15 1,617.15 1,616.42 1,616.42 510.4K
15:53 1,616.03 1,616.37 1,616.03 1,616.37 964.8K
15:54 1,616.62 1,616.83 1,616.62 1,616.83 1,163.1K
15:55 1,617.00 1,617.52 1,617.00 1,617.52 335.2K
15:56 1,617.61 1,618.01 1,617.61 1,618.01 280.0K
15:57 1,617.88 1,618.38 1,617.88 1,618.13 658.3K
15:58 1,618.21 1,618.21 1,618.13 1,618.21 271.0K
15:59 1,618.21 1,618.21 1,618.20 1,618.20 424.2K
16:00 1,618.20 1,618.20 1,617.53 1,617.96 711.6K
16:01 1,617.70 1,618.23 1,617.70 1,617.83 1,614.7K
16:02 1,618.01 1,618.01 1,617.70 1,617.70 496.4K
16:03 1,618.14 1,618.51 1,618.14 1,618.35 995.8K
16:04 1,618.05 1,618.05 1,617.67 1,617.67 658.1K
16:05 1,617.67 1,617.67 1,617.20 1,617.20 253.3K
16:06 1,617.47 1,618.47 1,617.47 1,618.47 302.9K
16:07 1,618.20 1,618.47 1,618.20 1,618.20 1,336.6K
16:08 1,618.11 1,618.11 1,617.70 1,617.79 281.3K
16:09 1,617.77 1,618.04 1,617.77 1,618.04 316.8K
16:10 1,617.61 1,617.61 1,617.52 1,617.61 315.2K
16:11 1,617.52 1,617.61 1,617.19 1,617.19 243.4K
16:12 1,617.54 1,617.54 1,617.28 1,617.28 433.6K
16:13 1,618.08 1,618.26 1,617.71 1,618.26 798.4K
16:14 1,617.91 1,617.91 1,617.75 1,617.75 224.4K
16:15 1,617.32 1,617.41 1,617.32 1,617.41 317.2K
16:16 1,617.68 1,618.48 1,617.41 1,618.26 602.6K
16:17 1,618.40 1,618.40 1,617.32 1,617.59 218.8K
16:18 1,617.07 1,617.16 1,617.07 1,617.16 445.6K
16:19 1,617.40 1,617.43 1,617.29 1,617.43 770.9K
16:20 1,617.29 1,617.59 1,617.29 1,617.59 191.5K
16:21 1,617.33 1,617.33 1,617.24 1,617.24 374.7K
16:22 1,617.16 1,618.23 1,617.16 1,618.09 604.7K
16:23 1,618.01 1,618.28 1,618.01 1,618.14 252.8K
16:24 1,618.14 1,618.44 1,618.14 1,618.35 234.2K
16:25 1,617.87 1,618.04 1,617.87 1,618.04 490.5K
16:26 1,617.70 1,618.06 1,617.70 1,617.97 285.5K
16:27 1,617.79 1,617.79 1,617.79 1,617.79 187.1K
16:28 1,617.79 1,618.15 1,617.79 1,617.89 268.3K
16:29 1,617.92 1,618.02 1,617.92 1,618.01 236.1K
16:30 1,617.92 1,618.24 1,617.92 1,618.10 424.0K
16:31 1,617.79 1,618.17 1,617.79 1,617.92 242.8K
16:32 1,617.92 1,617.92 1,617.92 1,617.92 239.3K
16:33 1,618.27 1,618.40 1,618.18 1,618.18 210.8K
16:34 1,618.19 1,618.19 1,617.85 1,617.85 367.8K
16:35 1,617.65 1,617.65 1,617.57 1,617.57 557.4K
16:36 1,617.57 1,617.70 1,617.57 1,617.70 331.9K
16:37 1,617.78 1,617.78 1,617.27 1,617.27 346.1K
16:38 1,617.27 1,617.40 1,617.27 1,617.27 281.6K
16:39 1,617.48 1,617.48 1,617.26 1,617.26 211.8K
16:40 1,617.35 1,617.35 1,617.01 1,617.01 695.4K
16:41 1,617.01 1,617.18 1,617.01 1,617.10 355.0K
16:42 1,617.31 1,617.31 1,616.87 1,616.87 564.0K
16:43 1,616.79 1,616.84 1,616.71 1,616.84 757.3K
16:44 1,616.71 1,617.06 1,616.71 1,617.06 324.8K
16:45 1,616.80 1,616.93 1,616.71 1,616.71 255.2K
16:46 1,616.71 1,616.85 1,616.71 1,616.85 273.2K
16:47 1,616.96 1,617.05 1,616.96 1,617.05 735.0K
16:48 1,617.05 1,617.05 1,616.82 1,616.82 244.7K
16:49 1,616.74 1,616.86 1,616.74 1,616.86 797.8K
16:50 1,616.99 1,616.99 1,616.61 1,616.61 712.4K
16:51 1,616.36 1,616.36 1,616.09 1,616.18 836.2K
16:52 1,616.14 1,616.14 1,615.83 1,615.83 851.0K
16:53 1,615.69 1,615.69 1,615.09 1,615.09 395.3K
16:54 1,614.96 1,615.12 1,614.96 1,615.12 265.8K
16:55 1,615.52 1,615.79 1,615.43 1,615.43 320.5K
16:56 1,615.62 1,615.82 1,615.57 1,615.82 2,121.9K
16:57 1,615.60 1,616.12 1,615.60 1,616.12 741.1K
16:58 1,616.63 1,616.63 1,615.47 1,615.47 303.1K
16:59 1,615.60 1,615.68 1,615.42 1,615.68 1,196.4K
17:00 1,615.60 1,619.35 1,615.60 1,619.35 1,382.9K
17:01 1,619.13 1,620.00 1,619.13 1,620.00 3,569.6K
17:02 1,619.92 1,619.94 1,619.17 1,619.17 1,056.7K
17:03 1,619.08 1,619.93 1,619.08 1,619.08 393.9K
17:04 1,619.33 1,619.33 1,618.98 1,619.11 621.6K
17:05 1,620.17 1,620.30 1,620.17 1,620.17 507.9K
17:06 1,620.30 1,620.43 1,620.30 1,620.39 258.5K
17:07 1,620.88 1,620.88 1,620.41 1,620.67 1,643.4K
17:08 1,620.38 1,620.90 1,620.38 1,620.59 3,685.2K
17:09 1,620.37 1,621.00 1,620.37 1,620.56 851.4K
17:10 1,620.42 1,620.42 1,619.94 1,620.24 1,231.9K
17:11 1,619.99 1,619.99 1,619.08 1,619.08 436.3K
17:12 1,618.55 1,618.55 1,617.70 1,617.70 1,353.8K
17:13 1,617.70 1,617.70 1,616.69 1,617.20 1,586.6K
17:14 1,616.68 1,617.37 1,616.68 1,616.99 2,030.9K
17:15 1,617.54 1,618.63 1,617.54 1,618.15 1,613.5K
17:16 1,618.11 1,619.57 1,618.11 1,619.15 2,175.0K
17:17 1,619.48 1,619.48 1,618.80 1,619.05 414.7K
17:18 1,619.05 1,619.66 1,619.05 1,619.66 837.6K
17:19 1,620.78 1,620.91 1,620.64 1,620.64 417.4K
17:20 1,620.73 1,620.78 1,620.64 1,620.73 288.7K
17:21 1,620.65 1,620.65 1,620.31 1,620.64 391.8K
17:22 1,620.73 1,620.82 1,620.73 1,620.82 374.4K
17:23 1,620.82 1,620.82 1,620.72 1,620.72 294.2K
17:24 1,620.72 1,620.72 1,619.76 1,619.76 385.1K
17:25 1,619.21 1,619.40 1,619.00 1,619.28 491.6K
17:26 1,619.32 1,619.54 1,619.32 1,619.54 1,250.6K
17:27 1,619.67 1,619.67 1,619.54 1,619.54 413.6K
17:28 1,618.95 1,618.95 1,617.69 1,617.69 3,042.4K
17:29 1,618.14 1,618.14 1,617.52 1,617.61 1,199.3K
17:30 1,617.52 1,618.21 1,617.52 1,617.94 816.0K
17:31 1,617.94 1,617.94 1,617.43 1,617.79 295.0K
17:32 1,617.77 1,617.85 1,617.77 1,617.85 429.8K
17:33 1,618.10 1,618.42 1,617.70 1,617.95 1,575.2K
17:34 1,618.13 1,618.13 1,617.45 1,617.45 730.3K
17:35 1,616.88 1,617.05 1,616.48 1,616.48 363.3K
17:36 1,616.35 1,616.75 1,616.35 1,616.35 555.9K
17:37 1,616.76 1,616.76 1,616.51 1,616.51 387.3K
17:38 1,616.93 1,617.25 1,616.71 1,616.71 376.6K
17:39 1,616.55 1,616.55 1,616.46 1,616.48 739.3K
17:40 1,616.81 1,616.98 1,616.48 1,616.98 731.8K
17:41 1,617.06 1,617.06 1,616.88 1,616.88 810.2K
17:42 1,617.06 1,617.06 1,616.88 1,616.97 539.0K
17:43 1,616.97 1,616.97 1,616.55 1,616.55 356.9K
17:44 1,616.58 1,616.58 1,616.33 1,616.51 705.7K
17:45 1,616.81 1,616.89 1,616.72 1,616.89 646.3K
17:46 1,616.89 1,617.02 1,616.86 1,617.02 707.7K
17:47 1,616.85 1,617.38 1,616.85 1,617.21 1,521.5K
17:48 1,617.30 1,617.30 1,617.20 1,617.20 641.8K
17:49 1,617.29 1,617.64 1,617.29 1,617.41 1,051.9K
17:50 1,617.28 1,617.50 1,617.28 1,617.41 815.0K
17:51 1,617.41 1,617.41 1,617.28 1,617.28 426.6K
17:52 1,617.11 1,617.17 1,616.95 1,617.11 897.0K
17:53 1,617.11 1,617.53 1,616.91 1,616.91 986.7K
17:54 1,616.66 1,616.66 1,616.27 1,616.27 807.0K
17:55 1,616.27 1,617.19 1,616.27 1,617.19 346.2K
17:56 1,616.97 1,617.62 1,616.97 1,617.62 1,422.5K
17:57 1,617.41 1,618.13 1,617.41 1,618.10 646.4K
17:58 1,618.69 1,618.87 1,618.05 1,618.14 791.2K
17:59 1,617.72 1,618.43 1,617.72 1,618.43 935.7K
18:00 1,617.41 1,618.66 1,617.41 1,618.50 2,239.1K
18:01 1,618.22 1,618.58 1,618.22 1,618.49 6,088.8K
18:02 1,618.35 1,618.64 1,618.30 1,618.64 379.5K
18:03 1,618.65 1,620.17 1,618.65 1,619.99 290.9K
18:04 1,620.00 1,620.00 1,619.44 1,619.79 935.2K
18:05 1,619.23 1,620.40 1,619.23 1,620.40 1,151.2K
18:06 1,620.23 1,620.39 1,619.99 1,620.39 4,551.6K
18:07 1,620.64 1,621.05 1,620.63 1,621.05 3,355.1K
18:08 1,620.91 1,620.91 1,620.39 1,620.39 185.0K
18:09 1,620.61 1,620.61 1,620.48 1,620.48 523.0K
18:10 1,620.90 1,621.03 1,620.76 1,620.76 122.7K
18:11 1,620.35 1,620.35 1,620.35 1,620.35 564.9K
18:12 1,620.18 1,620.52 1,620.18 1,620.52 206.3K
18:13 1,620.93 1,621.06 1,620.93 1,620.93 438.5K
18:14 1,620.93 1,620.93 1,620.35 1,620.35 103.7K
18:15 1,620.43 1,620.48 1,620.43 1,620.48 205.3K
18:16 1,620.39 1,620.39 1,620.25 1,620.39 747.4K
18:17 1,621.11 1,621.11 1,620.47 1,620.47 642.4K
18:18 1,620.47 1,621.03 1,620.47 1,621.03 221.4K
18:19 1,621.21 1,621.59 1,621.21 1,621.28 2,886.4K
18:20 1,621.28 1,621.46 1,620.74 1,620.74 350.2K
18:21 1,621.32 1,621.50 1,620.56 1,620.56 681.7K
18:22 1,621.15 1,621.28 1,621.05 1,621.15 494.1K
18:23 1,621.37 1,621.51 1,620.17 1,620.17 21,763.7K
18:24 1,620.31 1,620.31 1,619.92 1,619.92 140.2K
18:25 1,619.66 1,619.92 1,619.66 1,619.84 222.7K
18:26 1,619.92 1,619.92 1,619.37 1,619.45 2,066.2K
18:27 1,619.37 1,619.62 1,619.37 1,619.45 164.9K
18:28 1,619.37 1,619.37 1,619.20 1,619.20 201.6K
18:29 1,619.12 1,619.12 1,619.06 1,619.06 293.7K
18:30 1,619.06 1,619.06 1,619.06 1,619.06 407.6K
18:31 1,619.20 1,619.20 1,618.68 1,618.68 1,235.5K
18:32 1,618.68 1,618.68 1,618.68 1,618.68 263.2K
18:33 1,618.69 1,619.06 1,618.60 1,619.06 281.3K
18:34 1,619.06 1,619.06 1,618.81 1,619.06 265.3K
18:35 1,619.06 1,619.15 1,619.06 1,619.15 190.7K
18:36 1,619.15 1,619.15 1,618.82 1,618.82 146.7K
18:37 1,618.82 1,618.82 1,618.73 1,618.82 116.3K
18:38 1,618.82 1,619.09 1,618.82 1,619.09 829.8K
18:39 1,619.09 1,619.92 1,619.09 1,619.92 121.3K
18:40 1,620.01 1,620.01 1,620.01 1,620.01 26.8K
18:51 1,620.92 1,620.92 1,620.92 1,620.92 1,371.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし