MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ ロシア連邦 →
1,442.30
最終更新: 2025-09-29
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 1,619.60 1,620.27 1,619.60 1,620.27 15.2K
09:51 1,620.54 1,620.54 1,619.72 1,620.03 187.8K
09:52 1,615.43 1,615.43 1,615.35 1,615.43 977.3K
09:53 1,615.16 1,615.16 1,615.07 1,615.07 134.5K
09:54 1,614.81 1,615.07 1,614.72 1,615.07 624.2K
09:55 1,614.81 1,614.81 1,614.68 1,614.81 1,433.9K
09:56 1,614.81 1,614.90 1,614.81 1,614.90 24.7K
09:57 1,614.90 1,615.21 1,614.90 1,615.21 125.4K
09:58 1,615.12 1,615.12 1,614.55 1,614.55 1,112.0K
09:59 1,614.73 1,615.13 1,614.73 1,615.13 668.2K
10:00 1,614.73 1,614.73 1,613.63 1,613.63 816.5K
10:01 1,614.31 1,614.31 1,614.05 1,614.18 169.7K
10:02 1,614.16 1,614.34 1,613.66 1,613.79 445.5K
10:03 1,613.79 1,613.79 1,613.36 1,613.45 797.6K
10:04 1,613.36 1,613.45 1,613.36 1,613.36 93.7K
10:05 1,613.23 1,613.61 1,613.23 1,613.61 333.0K
10:06 1,613.61 1,613.61 1,611.03 1,611.20 7,958.2K
10:07 1,611.62 1,611.62 1,609.31 1,609.31 15,158.6K
10:08 1,609.22 1,609.22 1,607.60 1,607.60 1,413.0K
10:09 1,607.38 1,608.03 1,607.38 1,607.47 755.7K
10:10 1,607.47 1,607.89 1,607.47 1,607.64 1,061.6K
10:11 1,607.55 1,607.80 1,607.46 1,607.46 1,335.7K
10:12 1,607.34 1,607.81 1,607.34 1,607.40 1,746.2K
10:13 1,607.40 1,607.83 1,607.09 1,607.83 651.7K
10:14 1,609.60 1,609.60 1,609.30 1,609.39 515.9K
10:15 1,609.89 1,610.39 1,609.89 1,609.96 6,417.8K
10:16 1,610.34 1,610.34 1,609.37 1,609.37 7,992.7K
10:17 1,609.46 1,610.92 1,608.38 1,610.92 362.1K
10:18 1,610.13 1,610.92 1,610.13 1,610.92 532.2K
10:19 1,610.34 1,610.49 1,610.02 1,610.02 1,831.2K
10:20 1,610.29 1,610.38 1,610.01 1,610.01 166.6K
10:21 1,610.01 1,610.71 1,610.01 1,610.71 570.3K
10:22 1,610.36 1,610.69 1,610.36 1,610.69 439.1K
10:23 1,610.79 1,610.79 1,610.19 1,610.19 212.4K
10:24 1,610.20 1,610.20 1,609.93 1,609.93 119.4K
10:25 1,609.98 1,610.83 1,609.98 1,610.83 286.4K
10:26 1,610.75 1,610.75 1,608.88 1,609.34 1,087.8K
10:27 1,609.76 1,609.76 1,609.36 1,609.36 221.4K
10:28 1,609.45 1,610.71 1,609.45 1,610.20 393.3K
10:29 1,610.39 1,610.83 1,610.25 1,610.83 520.6K
10:30 1,610.65 1,610.65 1,609.89 1,609.89 1,060.8K
10:31 1,610.05 1,610.41 1,610.01 1,610.32 116.0K
10:32 1,610.32 1,610.32 1,609.79 1,609.79 1,651.8K
10:33 1,609.86 1,609.95 1,609.53 1,609.72 1,542.8K
10:34 1,609.85 1,610.37 1,609.85 1,610.37 378.2K
10:35 1,610.88 1,611.53 1,610.16 1,610.16 1,104.5K
10:36 1,610.80 1,611.32 1,610.80 1,611.01 303.3K
10:37 1,609.73 1,610.25 1,609.73 1,610.25 4,625.1K
10:38 1,610.93 1,611.45 1,610.93 1,611.45 1,018.6K
10:39 1,610.86 1,610.86 1,610.61 1,610.61 111.4K
10:40 1,610.61 1,610.86 1,610.61 1,610.65 73.6K
10:41 1,610.65 1,610.81 1,610.65 1,610.77 206.1K
10:42 1,610.68 1,611.15 1,610.68 1,611.15 228.2K
10:43 1,611.15 1,611.32 1,611.07 1,611.32 218.1K
10:44 1,611.62 1,611.75 1,611.35 1,611.35 2,646.2K
10:45 1,611.27 1,611.45 1,611.11 1,611.36 383.2K
10:46 1,612.13 1,612.13 1,611.53 1,611.53 695.6K
10:47 1,611.62 1,611.95 1,611.61 1,611.95 67.3K
10:48 1,612.60 1,612.85 1,612.35 1,612.35 687.5K
10:49 1,611.96 1,611.96 1,611.61 1,611.70 87.1K
10:50 1,611.70 1,612.04 1,611.70 1,612.04 150.2K
10:51 1,612.13 1,612.13 1,610.94 1,611.03 258.3K
10:52 1,610.94 1,611.11 1,610.94 1,610.98 104.7K
10:53 1,610.81 1,610.81 1,610.17 1,610.33 1,902.9K
10:54 1,610.08 1,610.08 1,609.81 1,609.81 1,539.8K
10:55 1,609.81 1,609.81 1,609.17 1,609.17 1,582.0K
10:56 1,608.78 1,608.78 1,608.52 1,608.53 5,853.9K
10:57 1,608.26 1,608.26 1,606.19 1,606.19 6,951.1K
10:58 1,606.05 1,606.05 1,604.70 1,604.70 8,041.5K
10:59 1,605.11 1,605.11 1,604.64 1,604.94 3,515.3K
11:00 1,604.77 1,604.77 1,603.68 1,603.68 3,536.7K
11:01 1,604.07 1,604.19 1,603.85 1,603.85 574.5K
11:02 1,603.90 1,603.90 1,602.34 1,602.42 3,604.2K
11:03 1,602.55 1,602.98 1,602.55 1,602.98 114.5K
11:04 1,601.99 1,602.64 1,601.99 1,602.64 1,101.6K
11:05 1,602.64 1,602.88 1,602.39 1,602.88 980.2K
11:06 1,603.01 1,603.53 1,603.01 1,603.53 171.8K
11:07 1,602.52 1,603.29 1,602.52 1,603.12 2,610.4K
11:08 1,603.20 1,604.55 1,603.20 1,604.55 308.3K
11:09 1,604.43 1,605.03 1,604.21 1,604.21 2,146.9K
11:10 1,604.63 1,605.19 1,604.63 1,605.04 2,345.1K
11:11 1,605.21 1,606.02 1,605.21 1,606.02 803.6K
11:12 1,605.86 1,605.86 1,604.85 1,605.27 385.6K
11:13 1,605.52 1,605.52 1,604.85 1,604.96 140.5K
11:14 1,605.05 1,605.05 1,604.54 1,604.76 585.8K
11:15 1,604.85 1,605.52 1,604.70 1,604.70 413.0K
11:16 1,605.21 1,605.21 1,604.78 1,605.04 569.1K
11:17 1,605.04 1,605.35 1,605.04 1,605.26 106.6K
11:18 1,605.45 1,605.45 1,604.58 1,604.92 1,802.8K
11:19 1,604.36 1,604.76 1,604.09 1,604.76 1,020.7K
11:20 1,604.75 1,605.45 1,604.75 1,605.45 240.5K
11:21 1,605.36 1,605.36 1,605.02 1,605.02 152.3K
11:22 1,604.85 1,605.06 1,604.85 1,605.06 160.2K
11:23 1,607.34 1,607.34 1,607.12 1,607.25 246.2K
11:24 1,607.34 1,607.39 1,607.25 1,607.39 450.6K
11:25 1,607.48 1,607.48 1,606.95 1,606.95 429.8K
11:26 1,606.87 1,607.14 1,606.79 1,607.14 305.9K
11:27 1,607.00 1,607.40 1,607.00 1,607.32 686.4K
11:28 1,606.70 1,607.05 1,606.65 1,606.65 1,520.8K
11:29 1,606.65 1,606.91 1,606.65 1,606.79 184.0K
11:30 1,606.69 1,606.69 1,606.53 1,606.53 159.2K
11:31 1,606.44 1,606.78 1,606.44 1,606.78 311.2K
11:32 1,606.69 1,607.13 1,606.69 1,606.87 116.1K
11:33 1,606.79 1,607.27 1,606.79 1,607.00 357.6K
11:34 1,607.27 1,607.27 1,606.62 1,606.62 251.7K
11:35 1,606.78 1,606.78 1,604.16 1,604.34 204.3K
11:36 1,604.08 1,604.16 1,603.98 1,604.16 228.3K
11:37 1,604.29 1,604.29 1,604.29 1,604.29 39.1K
11:38 1,604.29 1,604.29 1,604.08 1,604.08 688.8K
11:39 1,604.08 1,604.08 1,603.81 1,603.81 295.8K
11:40 1,603.81 1,603.81 1,603.42 1,603.42 1,203.9K
11:41 1,606.09 1,606.18 1,606.09 1,606.18 114.2K
11:42 1,606.09 1,606.09 1,603.46 1,603.46 81.6K
11:43 1,603.46 1,603.46 1,602.81 1,602.81 981.4K
11:44 1,602.81 1,602.89 1,602.81 1,602.89 378.2K
11:45 1,603.20 1,603.20 1,602.80 1,602.80 325.5K
11:46 1,602.80 1,603.03 1,602.67 1,602.67 504.2K
11:47 1,602.67 1,603.25 1,602.67 1,603.25 13.5K
11:48 1,603.33 1,603.33 1,602.89 1,602.89 68.2K
11:49 1,603.15 1,603.34 1,602.99 1,602.99 56.6K
11:50 1,602.99 1,603.33 1,602.99 1,603.33 86.3K
11:51 1,603.25 1,603.69 1,603.25 1,603.69 428.7K
11:52 1,603.69 1,604.39 1,603.69 1,604.39 755.3K
11:53 1,604.39 1,604.77 1,604.22 1,604.77 4,140.7K
11:54 1,604.77 1,604.99 1,604.77 1,604.99 242.4K
11:55 1,604.86 1,604.91 1,604.28 1,604.28 1,253.3K
11:56 1,604.99 1,604.99 1,604.59 1,604.64 134.1K
11:57 1,604.99 1,604.99 1,604.99 1,604.99 420.6K
11:58 1,604.99 1,604.99 1,604.64 1,604.90 301.4K
11:59 1,604.90 1,604.90 1,604.90 1,604.90 127.8K
12:00 1,604.99 1,604.99 1,604.06 1,604.59 692.0K
12:01 1,604.34 1,604.59 1,604.34 1,604.59 155.9K
12:02 1,604.59 1,604.59 1,604.15 1,604.15 61.3K
12:03 1,604.15 1,604.59 1,603.13 1,603.13 3,863.4K
12:04 1,602.80 1,602.80 1,602.80 1,602.80 198.7K
12:05 1,603.30 1,603.57 1,603.22 1,603.22 103.1K
12:06 1,603.22 1,603.93 1,603.22 1,603.93 192.7K
12:07 1,603.64 1,603.64 1,603.06 1,603.30 578.0K
12:08 1,603.30 1,603.30 1,602.49 1,602.49 574.7K
12:09 1,602.66 1,603.29 1,602.39 1,603.29 854.9K
12:10 1,603.21 1,603.65 1,603.21 1,603.52 174.6K
12:11 1,603.74 1,606.53 1,603.74 1,606.40 27,739.8K
12:12 1,607.17 1,608.72 1,607.17 1,608.72 8,366.0K
12:13 1,608.72 1,609.39 1,608.72 1,609.34 4,872.6K
12:14 1,609.01 1,609.46 1,609.01 1,609.46 1,074.3K
12:15 1,609.46 1,609.46 1,608.85 1,609.12 2,059.6K
12:16 1,609.37 1,609.37 1,609.10 1,609.24 214.3K
12:17 1,609.15 1,609.15 1,608.73 1,608.73 244.9K
12:18 1,608.73 1,609.34 1,608.73 1,609.34 988.6K
12:19 1,609.34 1,609.69 1,609.34 1,609.69 385.3K
12:20 1,609.69 1,610.11 1,609.69 1,610.11 1,612.4K
12:21 1,609.84 1,609.96 1,609.71 1,609.96 405.4K
12:22 1,609.21 1,609.21 1,608.63 1,608.63 5,343.2K
12:23 1,608.63 1,608.63 1,606.24 1,606.78 4,775.0K
12:24 1,607.27 1,607.68 1,607.04 1,607.68 2,257.9K
12:25 1,607.68 1,608.15 1,607.68 1,608.15 204.9K
12:26 1,608.32 1,608.32 1,607.89 1,608.02 286.4K
12:27 1,608.02 1,608.40 1,608.02 1,608.40 948.9K
12:28 1,608.49 1,609.28 1,608.49 1,609.28 574.4K
12:29 1,608.66 1,608.93 1,608.66 1,608.75 594.4K
12:30 1,608.83 1,609.23 1,608.83 1,609.23 436.3K
12:31 1,608.76 1,609.58 1,608.76 1,609.58 625.3K
12:32 1,609.58 1,609.94 1,609.58 1,609.94 1,053.5K
12:33 1,609.94 1,610.34 1,609.94 1,610.34 603.4K
12:34 1,610.24 1,610.89 1,610.15 1,610.89 777.7K
12:35 1,610.89 1,611.48 1,610.89 1,611.40 772.1K
12:36 1,611.45 1,611.84 1,611.45 1,611.84 520.1K
12:37 1,611.70 1,612.02 1,611.70 1,612.02 941.2K
12:38 1,611.62 1,611.75 1,611.35 1,611.75 2,818.5K
12:39 1,611.66 1,611.80 1,611.53 1,611.53 371.3K
12:40 1,611.66 1,612.14 1,611.66 1,612.14 292.4K
12:41 1,611.97 1,611.97 1,611.77 1,611.77 553.7K
12:42 1,611.69 1,611.69 1,611.55 1,611.60 364.0K
12:43 1,611.60 1,613.52 1,611.60 1,612.89 1,641.0K
12:44 1,613.24 1,613.29 1,612.84 1,613.15 4,336.2K
12:45 1,612.58 1,613.61 1,612.58 1,613.61 426.5K
12:46 1,613.40 1,613.56 1,612.93 1,613.56 538.4K
12:47 1,613.30 1,613.30 1,612.89 1,612.89 273.4K
12:48 1,612.22 1,612.96 1,612.22 1,612.48 4,021.9K
12:49 1,613.75 1,614.01 1,613.75 1,613.88 772.5K
12:50 1,614.77 1,614.77 1,614.59 1,614.59 280.4K
12:51 1,614.04 1,614.13 1,614.04 1,614.13 347.9K
12:52 1,614.13 1,614.13 1,613.86 1,613.86 678.6K
12:53 1,613.86 1,613.93 1,613.46 1,613.67 1,783.4K
12:54 1,613.67 1,613.93 1,613.50 1,613.50 241.6K
12:55 1,613.50 1,613.69 1,613.50 1,613.69 2,453.2K
12:56 1,613.69 1,613.69 1,611.59 1,611.59 10,380.5K
12:57 1,611.17 1,611.17 1,610.45 1,610.45 592.3K
12:58 1,610.53 1,610.53 1,610.36 1,610.40 262.3K
12:59 1,610.40 1,610.67 1,610.40 1,610.67 297.2K
13:00 1,610.58 1,610.58 1,610.45 1,610.58 245.7K
13:01 1,610.58 1,610.84 1,610.58 1,610.84 483.6K
13:02 1,610.37 1,610.37 1,609.25 1,609.25 779.3K
13:03 1,609.25 1,610.02 1,609.25 1,610.02 653.4K
13:04 1,609.55 1,609.85 1,609.04 1,609.04 1,677.5K
13:05 1,609.53 1,609.87 1,609.35 1,609.87 2,550.7K
13:06 1,609.77 1,610.21 1,609.77 1,610.21 469.2K
13:07 1,610.30 1,610.30 1,610.21 1,610.21 762.5K
13:08 1,609.94 1,610.30 1,609.94 1,610.12 222.5K
13:09 1,610.12 1,611.01 1,610.12 1,611.01 2,549.8K
13:10 1,610.74 1,610.97 1,610.38 1,610.38 186.2K
13:11 1,609.90 1,609.90 1,609.26 1,609.26 611.2K
13:12 1,609.48 1,609.74 1,609.48 1,609.74 288.5K
13:13 1,609.74 1,609.87 1,609.74 1,609.87 209.6K
13:14 1,610.04 1,610.04 1,609.64 1,610.04 265.1K
13:15 1,610.59 1,610.72 1,610.59 1,610.59 184.8K
13:16 1,610.59 1,611.08 1,610.59 1,611.08 470.2K
13:17 1,611.18 1,611.18 1,610.91 1,610.99 1,635.3K
13:18 1,610.99 1,610.99 1,610.81 1,610.81 434.5K
13:19 1,610.89 1,611.06 1,610.89 1,611.06 534.5K
13:20 1,611.20 1,611.20 1,610.63 1,610.63 977.9K
13:21 1,610.76 1,610.98 1,610.76 1,610.85 189.3K
13:22 1,610.81 1,610.94 1,610.81 1,610.94 315.8K
13:23 1,611.08 1,611.54 1,611.08 1,611.54 1,274.9K
13:24 1,611.41 1,611.54 1,611.41 1,611.41 270.2K
13:25 1,610.87 1,610.87 1,610.87 1,610.87 1,805.0K
13:26 1,610.11 1,610.74 1,610.11 1,610.74 8,978.8K
13:27 1,610.74 1,610.74 1,610.56 1,610.56 223.8K
13:28 1,610.69 1,611.33 1,610.69 1,611.16 543.1K
13:29 1,611.30 1,611.60 1,611.30 1,611.60 1,272.7K
13:30 1,612.02 1,612.02 1,611.68 1,611.68 343.7K
13:31 1,611.68 1,611.68 1,611.68 1,611.68 871.7K
13:32 1,611.55 1,611.88 1,611.55 1,611.88 321.5K
13:33 1,611.88 1,611.88 1,611.70 1,611.70 188.6K
13:34 1,611.70 1,612.73 1,611.70 1,612.73 238.7K
13:35 1,612.86 1,612.86 1,612.32 1,612.32 636.3K
13:36 1,612.78 1,612.78 1,612.64 1,612.64 247.0K
13:37 1,612.72 1,612.85 1,612.72 1,612.85 174.9K
13:38 1,612.59 1,612.85 1,612.02 1,612.02 1,266.7K
13:39 1,611.92 1,612.27 1,611.92 1,612.27 280.7K
13:40 1,612.13 1,612.27 1,612.13 1,612.27 1,504.0K
13:41 1,612.02 1,614.03 1,612.02 1,614.03 395.6K
13:42 1,614.03 1,614.03 1,613.82 1,613.82 204.3K
13:43 1,613.90 1,613.90 1,613.63 1,613.63 390.3K
13:44 1,613.63 1,613.72 1,613.47 1,613.47 310.2K
13:45 1,613.22 1,613.48 1,613.22 1,613.40 388.4K
13:46 1,613.40 1,613.40 1,610.91 1,610.91 250.9K
13:47 1,610.62 1,610.62 1,610.36 1,610.61 278.2K
13:48 1,610.24 1,610.24 1,609.59 1,609.85 1,223.3K
13:49 1,609.85 1,610.14 1,609.80 1,609.80 188.0K
13:50 1,609.80 1,610.27 1,609.80 1,609.87 225.0K
13:51 1,609.92 1,609.92 1,609.55 1,609.55 225.8K
13:52 1,609.68 1,609.68 1,609.35 1,609.35 216.9K
13:53 1,609.43 1,609.81 1,609.43 1,609.81 251.6K
13:54 1,609.98 1,609.98 1,609.98 1,609.98 518.8K
13:55 1,609.98 1,610.02 1,609.94 1,610.02 419.7K
13:56 1,609.94 1,610.11 1,609.86 1,610.11 693.2K
13:57 1,609.70 1,609.70 1,609.70 1,609.70 255.7K
13:58 1,609.70 1,610.66 1,609.70 1,610.61 5,843.6K
13:59 1,610.79 1,611.12 1,610.79 1,611.12 317.7K
14:00 1,610.99 1,611.39 1,610.99 1,611.12 296.7K
14:01 1,611.52 1,612.51 1,611.06 1,612.51 301.9K
14:02 1,612.64 1,612.64 1,612.26 1,612.26 183.9K
14:03 1,611.99 1,612.73 1,611.99 1,612.60 240.8K
14:04 1,612.60 1,612.66 1,612.60 1,612.66 199.0K
14:05 1,612.66 1,612.81 1,612.18 1,612.18 1,055.0K
14:06 1,612.67 1,613.51 1,611.83 1,611.83 2,699.3K
14:07 1,611.47 1,611.89 1,611.47 1,611.84 238.9K
14:08 1,611.28 1,611.98 1,611.28 1,611.98 437.1K
14:09 1,611.98 1,611.98 1,611.68 1,611.68 227.2K
14:10 1,611.81 1,611.81 1,611.68 1,611.68 440.6K
14:11 1,611.58 1,612.38 1,611.58 1,612.38 414.3K
14:12 1,612.20 1,612.20 1,611.80 1,611.85 768.7K
14:13 1,611.28 1,611.28 1,611.15 1,611.24 383.5K
14:14 1,611.19 1,611.71 1,611.19 1,611.53 239.0K
14:15 1,611.40 1,611.75 1,611.40 1,611.41 463.5K
14:16 1,611.41 1,611.59 1,611.37 1,611.37 255.5K
14:17 1,611.50 1,611.50 1,611.32 1,611.32 342.2K
14:18 1,611.36 1,611.61 1,611.36 1,611.36 450.8K
14:19 1,611.36 1,611.36 1,611.15 1,611.15 455.2K
14:20 1,611.15 1,611.23 1,611.15 1,611.23 205.9K
14:21 1,611.23 1,611.48 1,611.01 1,611.48 617.2K
14:22 1,611.75 1,611.75 1,611.10 1,611.15 614.4K
14:23 1,611.31 1,611.35 1,611.01 1,611.01 562.7K
14:24 1,611.06 1,611.52 1,611.06 1,611.32 341.0K
14:25 1,611.06 1,611.50 1,611.06 1,611.45 198.1K
14:26 1,611.64 1,611.64 1,611.47 1,611.47 237.0K
14:27 1,611.25 1,611.67 1,611.20 1,611.67 234.0K
14:28 1,611.69 1,612.24 1,611.69 1,612.24 369.9K
14:29 1,611.80 1,612.39 1,611.80 1,612.39 935.0K
14:30 1,612.39 1,612.57 1,612.30 1,612.44 1,389.1K
14:31 1,612.57 1,612.74 1,612.47 1,612.47 241.5K
14:32 1,612.47 1,612.62 1,612.17 1,612.17 562.5K
14:33 1,612.17 1,612.80 1,612.17 1,612.72 264.9K
14:34 1,613.89 1,613.89 1,612.24 1,612.45 2,848.6K
14:35 1,612.54 1,612.63 1,612.36 1,612.50 518.2K
14:36 1,612.31 1,612.83 1,612.31 1,612.38 302.4K
14:37 1,612.38 1,612.75 1,612.11 1,612.75 306.8K
14:38 1,612.75 1,612.75 1,612.50 1,612.50 1,034.9K
14:39 1,612.50 1,612.96 1,612.50 1,612.96 504.5K
14:40 1,612.87 1,613.01 1,612.87 1,612.91 602.4K
14:41 1,613.17 1,613.17 1,612.78 1,612.78 377.6K
14:42 1,612.91 1,613.10 1,612.78 1,612.91 240.2K
14:43 1,613.17 1,613.17 1,612.03 1,612.03 1,014.5K
14:44 1,612.34 1,612.76 1,612.34 1,612.76 467.2K
14:45 1,612.76 1,612.76 1,611.94 1,611.94 428.5K
14:46 1,612.03 1,612.03 1,611.49 1,611.56 477.5K
14:47 1,611.24 1,611.81 1,611.24 1,611.80 775.0K
14:48 1,612.48 1,612.68 1,612.36 1,612.68 3,449.7K
14:49 1,612.34 1,612.34 1,612.13 1,612.13 175.7K
14:50 1,612.21 1,612.46 1,611.78 1,611.78 644.6K
14:51 1,612.04 1,612.13 1,611.86 1,612.13 283.0K
14:52 1,611.99 1,612.40 1,611.90 1,612.40 1,641.5K
14:53 1,612.54 1,612.54 1,611.75 1,611.75 2,474.3K
14:54 1,612.24 1,612.54 1,612.24 1,612.54 227.4K
14:55 1,612.54 1,612.54 1,612.28 1,612.54 233.2K
14:56 1,612.54 1,612.54 1,612.45 1,612.45 176.4K
14:57 1,612.45 1,612.54 1,612.45 1,612.54 198.9K
14:58 1,612.13 1,613.06 1,612.13 1,613.06 15,462.6K
14:59 1,612.97 1,613.14 1,612.97 1,613.14 161.6K
15:00 1,613.28 1,613.74 1,613.28 1,613.61 1,307.1K
15:01 1,613.10 1,613.10 1,609.98 1,610.98 16,501.4K
15:02 1,611.29 1,611.81 1,611.29 1,611.81 518.5K
15:03 1,612.50 1,612.88 1,612.50 1,612.88 523.1K
15:04 1,612.88 1,613.67 1,612.88 1,613.67 397.0K
15:05 1,613.67 1,613.67 1,613.31 1,613.31 978.3K
15:06 1,613.10 1,616.14 1,613.10 1,615.68 4,317.5K
15:07 1,615.59 1,615.59 1,614.77 1,614.98 550.4K
15:08 1,615.21 1,616.59 1,615.21 1,615.86 1,151.2K
15:09 1,616.00 1,616.25 1,615.60 1,616.25 760.1K
15:10 1,616.33 1,616.33 1,616.20 1,616.29 320.1K
15:11 1,616.38 1,616.38 1,614.43 1,614.61 332.5K
15:12 1,614.61 1,614.70 1,614.61 1,614.70 266.4K
15:13 1,614.70 1,614.70 1,614.36 1,614.36 321.5K
15:14 1,614.36 1,615.53 1,614.36 1,615.45 995.2K
15:15 1,615.03 1,615.33 1,613.26 1,613.26 1,618.3K
15:16 1,614.07 1,614.07 1,613.66 1,613.66 353.3K
15:17 1,613.52 1,614.74 1,613.52 1,614.74 691.7K
15:18 1,614.74 1,614.91 1,614.74 1,614.88 406.8K
15:19 1,614.88 1,614.88 1,614.49 1,614.49 219.1K
15:20 1,614.63 1,614.63 1,614.44 1,614.44 262.1K
15:21 1,614.58 1,614.58 1,614.18 1,614.18 200.4K
15:22 1,614.44 1,614.44 1,614.04 1,614.04 576.9K
15:23 1,612.26 1,612.50 1,612.10 1,612.50 917.5K
15:24 1,612.07 1,612.64 1,612.07 1,612.64 376.6K
15:25 1,612.69 1,613.27 1,612.69 1,613.27 332.7K
15:26 1,613.52 1,613.52 1,612.70 1,612.70 423.3K
15:27 1,613.30 1,613.43 1,612.83 1,612.88 987.8K
15:28 1,612.41 1,612.41 1,611.49 1,611.49 930.9K
15:29 1,611.93 1,612.45 1,611.64 1,612.45 765.5K
15:30 1,612.16 1,612.50 1,612.15 1,612.15 223.9K
15:31 1,611.92 1,611.92 1,610.72 1,611.10 756.4K
15:32 1,610.80 1,611.06 1,610.76 1,610.76 339.6K
15:33 1,611.15 1,611.23 1,611.15 1,611.20 373.1K
15:34 1,611.33 1,611.46 1,610.93 1,611.38 1,565.0K
15:35 1,611.46 1,611.80 1,611.16 1,611.16 268.7K
15:36 1,611.16 1,611.29 1,610.41 1,610.41 2,354.1K
15:37 1,610.54 1,611.35 1,610.54 1,611.35 1,200.2K
15:38 1,611.57 1,611.70 1,611.17 1,611.70 3,702.1K
15:39 1,611.70 1,611.86 1,611.57 1,611.86 232.5K
15:40 1,611.86 1,611.95 1,611.86 1,611.86 260.2K
15:41 1,611.95 1,612.09 1,611.86 1,611.86 176.1K
15:42 1,612.25 1,612.25 1,611.23 1,611.23 783.1K
15:43 1,611.64 1,611.99 1,611.64 1,611.99 323.4K
15:44 1,611.73 1,611.73 1,611.21 1,611.48 933.6K
15:45 1,611.44 1,611.53 1,611.44 1,611.44 1,755.3K
15:46 1,611.61 1,612.13 1,611.44 1,612.13 844.3K
15:47 1,611.99 1,612.13 1,611.91 1,612.04 305.2K
15:48 1,611.74 1,612.31 1,611.58 1,612.26 1,594.0K
15:49 1,612.18 1,612.66 1,612.18 1,612.66 605.0K
15:50 1,612.66 1,612.66 1,612.66 1,612.66 239.2K
15:51 1,612.66 1,612.91 1,612.66 1,612.78 491.8K
15:52 1,612.95 1,612.95 1,612.61 1,612.79 1,525.0K
15:53 1,612.79 1,612.79 1,612.26 1,612.26 943.5K
15:54 1,612.21 1,612.69 1,612.21 1,612.69 224.3K
15:55 1,612.78 1,612.78 1,610.02 1,610.02 3,332.4K
15:56 1,610.29 1,610.29 1,609.44 1,609.44 13,442.6K
15:57 1,609.69 1,610.09 1,609.14 1,610.09 1,222.6K
15:58 1,609.88 1,610.23 1,609.88 1,610.23 356.4K
15:59 1,609.49 1,610.64 1,609.49 1,610.64 1,574.7K
16:00 1,610.94 1,610.94 1,608.56 1,608.56 7,547.0K
16:01 1,608.70 1,608.70 1,608.42 1,608.42 2,344.7K
16:02 1,608.29 1,608.39 1,607.99 1,608.39 368.8K
16:03 1,607.86 1,608.25 1,607.86 1,608.25 260.4K
16:04 1,608.04 1,608.12 1,607.90 1,608.12 266.0K
16:05 1,609.55 1,609.80 1,609.29 1,609.80 359.3K
16:06 1,610.33 1,610.38 1,610.20 1,610.38 310.7K
16:07 1,610.11 1,610.25 1,609.98 1,610.25 505.7K
16:08 1,610.58 1,610.58 1,609.20 1,609.20 2,943.9K
16:09 1,608.94 1,608.94 1,607.02 1,607.94 3,795.4K
16:10 1,607.95 1,607.95 1,607.32 1,607.64 963.7K
16:11 1,607.97 1,608.77 1,607.97 1,608.20 1,615.4K
16:12 1,607.97 1,608.10 1,607.62 1,608.10 1,064.0K
16:13 1,607.11 1,608.05 1,607.11 1,608.05 928.7K
16:14 1,608.15 1,608.15 1,606.48 1,606.48 1,881.6K
16:15 1,605.69 1,605.69 1,604.98 1,605.11 1,955.8K
16:16 1,605.46 1,605.46 1,604.67 1,605.06 2,745.3K
16:17 1,605.46 1,606.38 1,605.46 1,606.38 1,289.4K
16:18 1,606.58 1,606.58 1,605.41 1,605.41 1,014.7K
16:19 1,605.55 1,606.46 1,605.55 1,606.46 1,244.7K
16:20 1,605.72 1,606.38 1,605.72 1,606.30 752.5K
16:21 1,606.35 1,606.97 1,606.35 1,606.97 3,980.9K
16:22 1,607.23 1,608.19 1,607.14 1,608.19 5,025.7K
16:23 1,607.29 1,607.63 1,607.29 1,607.55 315.9K
16:24 1,607.55 1,607.55 1,607.13 1,607.18 2,232.9K
16:25 1,607.09 1,607.09 1,606.83 1,606.83 2,712.3K
16:26 1,607.00 1,607.00 1,606.79 1,606.92 330.0K
16:27 1,607.27 1,607.27 1,607.10 1,607.10 234.9K
16:28 1,607.27 1,607.35 1,606.88 1,606.88 323.7K
16:29 1,606.97 1,607.55 1,606.97 1,607.55 967.1K
16:30 1,607.38 1,607.52 1,607.38 1,607.52 595.1K
16:31 1,607.36 1,607.36 1,607.36 1,607.36 208.8K
16:32 1,607.36 1,607.36 1,607.36 1,607.36 299.3K
16:33 1,607.22 1,607.27 1,607.19 1,607.19 289.5K
16:34 1,607.36 1,607.38 1,606.71 1,606.71 1,346.0K
16:35 1,606.58 1,606.76 1,606.58 1,606.60 2,307.4K
16:36 1,606.60 1,606.60 1,606.58 1,606.58 366.7K
16:37 1,606.85 1,606.85 1,606.46 1,606.46 2,020.4K
16:38 1,606.47 1,606.94 1,606.47 1,606.94 282.7K
16:39 1,606.94 1,606.94 1,606.85 1,606.94 544.3K
16:40 1,606.94 1,606.94 1,606.94 1,606.94 378.7K
16:41 1,606.76 1,607.20 1,606.76 1,607.20 531.6K
16:42 1,607.20 1,607.20 1,607.02 1,607.02 367.2K
16:43 1,607.02 1,607.11 1,606.76 1,606.76 625.7K
16:44 1,606.76 1,606.85 1,606.63 1,606.85 310.9K
16:45 1,606.33 1,606.97 1,606.33 1,606.97 268.1K
16:46 1,606.97 1,606.97 1,606.88 1,606.88 471.7K
16:47 1,606.71 1,606.84 1,606.71 1,606.84 1,464.6K
16:48 1,606.84 1,607.19 1,606.84 1,607.01 1,234.8K
16:49 1,607.01 1,607.27 1,607.01 1,607.02 427.8K
16:50 1,607.06 1,607.19 1,607.06 1,607.10 779.3K
16:51 1,607.10 1,607.10 1,606.84 1,606.84 800.9K
16:52 1,606.97 1,606.97 1,606.71 1,606.71 843.6K
16:53 1,606.71 1,606.71 1,606.49 1,606.49 321.9K
16:54 1,606.62 1,607.78 1,606.62 1,607.78 578.8K
16:55 1,607.86 1,607.86 1,607.60 1,607.60 301.0K
16:56 1,607.60 1,607.60 1,607.60 1,607.60 260.1K
16:57 1,607.60 1,607.60 1,607.47 1,607.60 259.0K
16:58 1,607.60 1,607.60 1,607.18 1,607.18 656.2K
16:59 1,607.18 1,608.41 1,607.18 1,608.41 1,222.3K
17:00 1,608.55 1,608.98 1,608.33 1,608.33 409.0K
17:01 1,608.73 1,608.73 1,608.33 1,608.59 751.2K
17:02 1,608.99 1,608.99 1,608.55 1,608.86 1,234.8K
17:03 1,608.86 1,608.86 1,608.59 1,608.86 233.6K
17:04 1,608.93 1,609.99 1,608.93 1,609.99 1,597.4K
17:05 1,610.03 1,610.41 1,610.03 1,610.41 716.7K
17:06 1,610.58 1,610.58 1,610.01 1,610.01 595.5K
17:07 1,610.15 1,610.45 1,610.15 1,610.45 1,323.4K
17:08 1,610.75 1,610.75 1,608.93 1,608.93 15,657.1K
17:09 1,608.80 1,609.02 1,608.40 1,608.40 2,234.2K
17:10 1,608.80 1,608.90 1,608.77 1,608.90 192.9K
17:11 1,608.90 1,609.12 1,608.90 1,608.96 331.3K
17:12 1,608.96 1,608.96 1,608.96 1,608.96 174.9K
17:13 1,608.82 1,608.82 1,608.82 1,608.82 329.2K
17:14 1,608.96 1,609.29 1,608.96 1,609.29 187.7K
17:15 1,609.29 1,609.29 1,608.91 1,608.91 250.4K
17:16 1,609.18 1,609.18 1,608.91 1,608.91 347.4K
17:17 1,609.10 1,609.26 1,609.10 1,609.21 229.4K
17:18 1,609.60 1,609.60 1,609.43 1,609.43 1,299.0K
17:19 1,609.16 1,609.28 1,608.93 1,608.93 397.1K
17:20 1,609.28 1,609.29 1,609.02 1,609.29 410.7K
17:21 1,609.11 1,609.42 1,609.11 1,609.42 272.0K
17:22 1,609.42 1,609.42 1,609.37 1,609.37 217.6K
17:23 1,608.99 1,609.34 1,608.99 1,609.34 222.8K
17:24 1,609.56 1,609.56 1,609.15 1,609.55 632.8K
17:25 1,609.55 1,609.55 1,609.47 1,609.47 360.9K
17:26 1,609.47 1,609.71 1,609.47 1,609.71 1,116.8K
17:27 1,609.63 1,610.04 1,609.63 1,610.04 1,952.6K
17:28 1,610.04 1,610.04 1,609.35 1,609.35 454.7K
17:29 1,609.35 1,609.61 1,609.35 1,609.35 552.0K
17:30 1,609.52 1,610.13 1,609.29 1,609.29 2,504.4K
17:31 1,609.42 1,609.42 1,609.24 1,609.38 273.5K
17:32 1,610.14 1,610.14 1,609.79 1,609.84 1,387.7K
17:33 1,609.84 1,609.84 1,609.76 1,609.76 263.3K
17:34 1,609.76 1,610.11 1,609.76 1,610.03 245.0K
17:35 1,610.03 1,610.19 1,610.03 1,610.19 432.1K
17:36 1,610.06 1,610.19 1,609.12 1,609.12 1,599.1K
17:37 1,607.94 1,608.27 1,607.84 1,607.84 2,245.9K
17:38 1,607.85 1,607.85 1,607.85 1,607.85 282.7K
17:39 1,607.85 1,607.85 1,607.77 1,607.77 538.6K
17:40 1,607.94 1,607.94 1,607.84 1,607.84 340.1K
17:41 1,607.71 1,607.84 1,607.71 1,607.80 1,530.7K
17:42 1,607.80 1,607.80 1,607.70 1,607.70 409.5K
17:43 1,607.83 1,607.96 1,607.83 1,607.96 176.8K
17:44 1,607.96 1,608.05 1,607.56 1,607.56 328.8K
17:45 1,608.01 1,608.01 1,607.41 1,607.59 851.8K
17:46 1,607.03 1,607.03 1,606.74 1,606.74 1,157.6K
17:47 1,606.74 1,606.82 1,606.74 1,606.74 717.5K
17:48 1,606.65 1,606.70 1,606.62 1,606.62 206.9K
17:49 1,606.52 1,606.69 1,606.52 1,606.69 307.6K
17:50 1,606.48 1,606.48 1,606.27 1,606.27 253.1K
17:51 1,606.69 1,606.83 1,606.49 1,606.83 454.4K
17:52 1,606.49 1,606.49 1,606.27 1,606.27 822.3K
17:53 1,606.11 1,606.11 1,606.02 1,606.02 270.7K
17:54 1,606.02 1,606.19 1,606.02 1,606.19 313.8K
17:55 1,606.02 1,606.11 1,605.76 1,606.02 265.8K
17:56 1,606.02 1,606.02 1,605.16 1,605.16 2,729.4K
17:57 1,605.42 1,605.42 1,604.80 1,604.80 1,299.6K
17:58 1,604.93 1,605.02 1,604.93 1,605.02 1,398.0K
17:59 1,605.02 1,605.02 1,603.97 1,604.23 2,013.7K
18:00 1,604.87 1,604.87 1,604.46 1,604.46 446.7K
18:01 1,604.62 1,604.62 1,602.95 1,602.95 8,189.3K
18:02 1,601.96 1,602.54 1,601.96 1,602.13 2,124.0K
18:03 1,602.79 1,603.46 1,602.32 1,602.32 4,717.1K
18:04 1,602.66 1,603.10 1,602.66 1,602.72 465.2K
18:05 1,602.72 1,602.79 1,602.68 1,602.79 1,119.8K
18:06 1,602.68 1,602.68 1,600.85 1,600.85 6,854.4K
18:07 1,600.94 1,600.94 1,600.45 1,600.45 1,234.2K
18:08 1,600.31 1,601.51 1,600.31 1,601.51 3,653.8K
18:09 1,601.07 1,601.07 1,600.81 1,600.81 876.4K
18:10 1,600.64 1,600.64 1,600.03 1,600.03 659.6K
18:11 1,600.03 1,600.77 1,600.03 1,600.33 222.3K
18:12 1,600.65 1,600.65 1,599.90 1,599.90 2,952.5K
18:13 1,599.15 1,599.62 1,599.07 1,599.07 1,962.4K
18:14 1,598.99 1,598.99 1,598.04 1,598.21 3,498.6K
18:15 1,597.96 1,598.44 1,597.96 1,598.44 1,082.6K
18:16 1,598.52 1,598.65 1,598.32 1,598.32 694.7K
18:17 1,598.18 1,598.18 1,597.88 1,597.88 1,343.0K
18:18 1,598.32 1,598.32 1,597.79 1,597.79 683.9K
18:19 1,597.88 1,599.15 1,597.79 1,598.92 1,497.9K
18:20 1,598.61 1,598.79 1,598.56 1,598.56 1,546.5K
18:21 1,598.68 1,600.09 1,598.68 1,599.07 1,918.0K
18:22 1,599.34 1,599.61 1,598.91 1,599.54 2,248.6K
18:23 1,599.20 1,599.29 1,598.99 1,598.99 796.2K
18:24 1,598.78 1,598.78 1,597.92 1,597.92 3,186.7K
18:25 1,598.09 1,598.18 1,597.75 1,597.75 1,234.0K
18:26 1,597.88 1,597.88 1,597.67 1,597.67 592.5K
18:27 1,597.97 1,597.97 1,597.80 1,597.80 1,233.1K
18:28 1,597.67 1,597.67 1,597.42 1,597.63 3,499.7K
18:29 1,597.88 1,597.88 1,597.50 1,597.59 543.2K
18:30 1,595.90 1,596.72 1,595.90 1,596.72 10,264.9K
18:31 1,596.03 1,596.29 1,595.42 1,595.42 4,934.0K
18:32 1,595.42 1,595.93 1,595.42 1,595.71 205.0K
18:33 1,595.77 1,596.35 1,595.70 1,595.70 803.5K
18:34 1,595.36 1,595.45 1,595.10 1,595.10 914.4K
18:35 1,596.00 1,596.00 1,595.32 1,595.43 623.6K
18:36 1,595.27 1,595.27 1,590.44 1,590.44 50,537.7K
18:37 1,589.94 1,590.34 1,589.94 1,590.19 6,999.6K
18:38 1,590.28 1,590.28 1,590.26 1,590.26 2,478.8K
18:39 1,590.26 1,590.41 1,590.26 1,590.41 3,582.9K
18:40 1,590.66 1,590.66 1,590.66 1,590.66 664.3K
18:51 1,590.68 1,590.68 1,590.68 1,590.68 2,209.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし