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 1,621.06 1,625.37 1,621.06 1,625.37 1,412.8K
09:51 1,625.37 1,625.37 1,625.20 1,625.20 57.4K
09:52 1,625.20 1,625.20 1,624.71 1,624.71 488.5K
09:53 1,624.72 1,624.83 1,624.72 1,624.83 466.0K
09:54 1,624.88 1,624.88 1,624.45 1,624.45 1,172.3K
09:55 1,624.36 1,624.61 1,624.27 1,624.27 56.5K
09:56 1,625.03 1,625.17 1,625.03 1,625.17 176.3K
09:57 1,625.12 1,625.12 1,625.12 1,625.12 144.1K
09:58 1,625.03 1,625.08 1,624.61 1,624.61 297.6K
09:59 1,624.45 1,624.59 1,624.36 1,624.36 225.9K
10:00 1,624.45 1,624.45 1,624.15 1,624.15 970.0K
10:01 1,624.15 1,625.51 1,624.10 1,625.51 295.3K
10:02 1,625.63 1,625.75 1,625.63 1,625.75 670.2K
10:03 1,625.76 1,625.76 1,625.76 1,625.76 248.0K
10:04 1,625.76 1,625.76 1,624.70 1,624.79 1,483.9K
10:05 1,624.56 1,624.79 1,624.52 1,624.65 1,652.0K
10:06 1,624.78 1,624.79 1,624.67 1,624.67 1,918.4K
10:07 1,625.09 1,625.09 1,624.66 1,624.66 1,604.9K
10:08 1,624.75 1,625.05 1,624.75 1,624.80 1,282.9K
10:09 1,625.05 1,625.05 1,624.70 1,624.80 340.9K
10:10 1,624.75 1,624.82 1,624.73 1,624.82 382.0K
10:11 1,624.74 1,624.91 1,624.74 1,624.91 683.2K
10:12 1,624.65 1,624.92 1,624.47 1,624.47 498.9K
10:13 1,624.74 1,624.92 1,624.57 1,624.92 193.0K
10:14 1,624.92 1,624.92 1,624.74 1,624.74 201.5K
10:15 1,624.74 1,625.25 1,624.74 1,625.25 451.5K
10:16 1,624.78 1,625.29 1,624.78 1,625.29 403.7K
10:17 1,625.12 1,625.17 1,625.12 1,625.17 1,037.6K
10:18 1,625.31 1,625.38 1,625.09 1,625.38 714.8K
10:19 1,625.47 1,625.47 1,625.09 1,625.22 346.8K
10:20 1,625.22 1,626.13 1,625.22 1,626.13 1,262.6K
10:21 1,626.06 1,626.06 1,625.53 1,626.04 141.4K
10:22 1,626.31 1,626.31 1,625.36 1,625.36 636.6K
10:23 1,625.62 1,625.62 1,625.31 1,625.31 1,499.6K
10:24 1,625.03 1,625.39 1,625.03 1,625.39 235.7K
10:25 1,625.39 1,625.47 1,625.39 1,625.47 1,232.9K
10:26 1,625.63 1,625.63 1,624.45 1,624.45 1,360.1K
10:27 1,624.37 1,624.81 1,624.37 1,624.81 4,071.1K
10:28 1,624.81 1,625.06 1,624.55 1,625.06 359.3K
10:29 1,624.89 1,625.15 1,624.89 1,624.97 1,221.2K
10:30 1,625.05 1,625.24 1,624.97 1,625.24 110.0K
10:31 1,625.47 1,625.74 1,625.25 1,625.25 425.8K
10:32 1,625.17 1,625.26 1,624.99 1,625.07 1,347.1K
10:33 1,625.46 1,625.46 1,624.74 1,624.74 2,449.5K
10:34 1,623.94 1,624.35 1,623.94 1,624.35 1,038.2K
10:35 1,624.35 1,624.35 1,622.95 1,622.95 3,694.0K
10:36 1,622.95 1,622.95 1,622.47 1,622.47 599.8K
10:37 1,622.39 1,622.48 1,622.30 1,622.39 1,360.9K
10:38 1,622.30 1,622.56 1,622.18 1,622.18 868.3K
10:39 1,622.27 1,622.27 1,622.01 1,622.09 175.6K
10:40 1,622.09 1,622.09 1,621.50 1,621.50 1,169.2K
10:41 1,621.50 1,621.61 1,621.29 1,621.61 714.1K
10:42 1,621.61 1,621.61 1,621.37 1,621.37 309.0K
10:43 1,621.41 1,621.92 1,621.41 1,621.92 623.8K
10:44 1,621.58 1,621.85 1,621.58 1,621.85 333.9K
10:45 1,621.36 1,621.94 1,621.36 1,621.94 661.0K
10:46 1,621.16 1,621.43 1,621.08 1,621.08 912.1K
10:47 1,620.99 1,621.08 1,620.99 1,621.08 279.6K
10:48 1,621.34 1,621.97 1,621.12 1,621.97 966.6K
10:49 1,621.61 1,621.66 1,621.40 1,621.57 2,585.6K
10:50 1,621.49 1,621.93 1,621.49 1,621.93 577.4K
10:51 1,621.80 1,621.80 1,621.49 1,621.75 541.8K
10:52 1,621.84 1,622.27 1,621.84 1,622.00 557.2K
10:53 1,622.22 1,622.22 1,622.00 1,622.19 226.6K
10:54 1,622.05 1,622.14 1,621.92 1,621.92 391.6K
10:55 1,621.92 1,621.92 1,621.83 1,621.83 322.2K
10:56 1,621.83 1,622.67 1,621.83 1,622.67 8,328.6K
10:57 1,622.67 1,622.67 1,622.49 1,622.49 461.7K
10:58 1,622.49 1,623.55 1,622.44 1,622.44 6,298.1K
10:59 1,622.22 1,622.22 1,621.78 1,621.78 1,110.1K
11:00 1,621.78 1,622.83 1,621.78 1,622.83 1,656.1K
11:01 1,622.92 1,622.92 1,622.66 1,622.67 356.4K
11:02 1,622.23 1,622.27 1,622.23 1,622.23 733.2K
11:03 1,622.10 1,622.10 1,621.84 1,621.84 969.4K
11:04 1,621.55 1,621.55 1,621.20 1,621.20 2,438.2K
11:05 1,621.29 1,621.78 1,621.29 1,621.78 471.3K
11:06 1,621.63 1,621.72 1,621.01 1,621.01 5,447.6K
11:07 1,620.38 1,620.90 1,620.25 1,620.25 1,009.3K
11:08 1,620.08 1,620.08 1,619.91 1,619.91 3,798.2K
11:09 1,620.24 1,620.24 1,620.07 1,620.16 656.6K
11:10 1,620.24 1,620.63 1,620.24 1,620.63 658.9K
11:11 1,620.46 1,621.64 1,620.25 1,621.64 4,155.3K
11:12 1,620.00 1,620.13 1,620.00 1,620.05 1,343.7K
11:13 1,620.05 1,621.56 1,620.05 1,621.56 307.2K
11:14 1,621.83 1,621.83 1,621.65 1,621.65 370.0K
11:15 1,621.43 1,621.47 1,621.43 1,621.43 699.8K
11:16 1,621.51 1,621.76 1,621.43 1,621.43 457.1K
11:17 1,621.76 1,621.90 1,621.76 1,621.90 155.1K
11:18 1,621.76 1,621.90 1,621.73 1,621.73 127.3K
11:19 1,621.73 1,622.18 1,621.73 1,622.18 606.7K
11:20 1,622.05 1,622.05 1,621.65 1,621.65 103.6K
11:21 1,621.91 1,622.16 1,621.91 1,622.16 144.6K
11:22 1,621.99 1,622.09 1,621.87 1,621.87 75.3K
11:23 1,621.87 1,622.12 1,621.87 1,621.99 689.8K
11:24 1,621.99 1,622.92 1,621.86 1,621.87 1,537.0K
11:25 1,621.74 1,622.42 1,621.56 1,622.42 269.9K
11:26 1,622.16 1,622.42 1,621.90 1,621.99 79.1K
11:27 1,621.90 1,622.28 1,621.90 1,622.28 354.3K
11:28 1,621.86 1,622.15 1,621.73 1,621.73 1,114.7K
11:29 1,621.51 1,621.77 1,621.34 1,621.34 3,295.2K
11:30 1,620.85 1,620.98 1,620.85 1,620.85 857.0K
11:31 1,620.85 1,620.98 1,620.85 1,620.85 58.9K
11:32 1,620.94 1,621.07 1,620.85 1,621.07 920.9K
11:33 1,620.45 1,620.45 1,620.18 1,620.18 3,859.3K
11:34 1,620.05 1,620.38 1,620.05 1,620.38 3,221.4K
11:35 1,620.68 1,620.68 1,620.56 1,620.60 1,182.2K
11:36 1,620.80 1,620.97 1,620.47 1,620.97 445.4K
11:37 1,621.06 1,621.11 1,620.47 1,621.11 587.8K
11:38 1,620.69 1,620.69 1,620.64 1,620.64 388.0K
11:39 1,620.47 1,620.61 1,620.38 1,620.38 182.4K
11:40 1,620.72 1,620.72 1,620.38 1,620.47 29.8K
11:41 1,620.47 1,620.61 1,620.47 1,620.61 16.9K
11:42 1,620.52 1,620.93 1,620.33 1,620.93 9,806.0K
11:43 1,620.93 1,621.44 1,620.93 1,621.44 165.7K
11:44 1,621.44 1,621.61 1,621.44 1,621.44 320.2K
11:45 1,621.44 1,623.24 1,621.44 1,623.24 1,962.7K
11:46 1,622.98 1,623.10 1,622.98 1,623.10 1,704.8K
11:47 1,623.06 1,623.10 1,623.02 1,623.10 310.4K
11:48 1,623.02 1,623.02 1,620.85 1,620.85 3,768.0K
11:49 1,620.85 1,620.85 1,620.35 1,620.35 209.7K
11:50 1,620.35 1,621.22 1,620.35 1,621.22 487.7K
11:51 1,621.13 1,621.13 1,620.47 1,620.85 1,067.6K
11:52 1,621.02 1,621.20 1,620.93 1,620.98 174.5K
11:53 1,620.68 1,620.68 1,620.29 1,620.29 487.6K
11:54 1,620.30 1,620.56 1,620.30 1,620.48 356.0K
11:55 1,620.21 1,620.21 1,620.21 1,620.21 248.3K
11:56 1,620.34 1,620.43 1,620.21 1,620.21 154.3K
11:57 1,620.12 1,620.56 1,620.12 1,620.56 342.8K
11:58 1,620.29 1,620.69 1,620.29 1,620.33 334.3K
11:59 1,620.33 1,620.33 1,620.03 1,620.03 2,677.0K
12:00 1,620.03 1,620.57 1,620.03 1,620.08 1,408.9K
12:01 1,620.08 1,620.08 1,620.00 1,620.00 751.9K
12:02 1,619.92 1,620.84 1,619.92 1,620.84 3,527.1K
12:03 1,620.98 1,620.98 1,620.17 1,620.17 227.5K
12:04 1,620.26 1,620.52 1,620.26 1,620.52 338.1K
12:05 1,620.43 1,620.43 1,620.26 1,620.26 85.1K
12:06 1,620.52 1,620.52 1,620.12 1,620.37 2,146.3K
12:07 1,620.37 1,620.50 1,620.17 1,620.17 265.9K
12:08 1,620.17 1,620.39 1,620.17 1,620.26 137.6K
12:09 1,620.42 1,620.42 1,619.61 1,619.61 2,865.7K
12:10 1,619.61 1,619.61 1,619.33 1,619.33 126.1K
12:11 1,619.34 1,619.61 1,619.16 1,619.21 248.1K
12:12 1,619.37 1,619.62 1,619.28 1,619.62 566.5K
12:13 1,619.62 1,619.62 1,618.98 1,619.15 340.5K
12:14 1,618.98 1,619.25 1,618.98 1,619.07 387.4K
12:15 1,619.07 1,619.07 1,617.81 1,617.81 6,419.0K
12:16 1,617.90 1,618.36 1,617.90 1,618.36 212.2K
12:17 1,618.36 1,618.93 1,618.36 1,618.85 91.2K
12:18 1,618.68 1,618.68 1,618.43 1,618.50 479.4K
12:19 1,618.17 1,618.20 1,618.04 1,618.13 647.1K
12:20 1,617.86 1,618.60 1,617.86 1,618.51 443.1K
12:21 1,618.50 1,619.41 1,618.50 1,619.41 1,399.8K
12:22 1,619.41 1,620.10 1,619.41 1,620.10 3,767.9K
12:23 1,619.96 1,619.96 1,619.10 1,619.20 3,418.7K
12:24 1,619.62 1,619.75 1,619.41 1,619.49 1,043.2K
12:25 1,619.24 1,620.31 1,619.24 1,620.27 1,112.1K
12:26 1,620.27 1,620.43 1,620.27 1,620.30 1,073.1K
12:27 1,620.34 1,620.34 1,619.86 1,619.86 1,283.1K
12:28 1,619.52 1,619.52 1,618.74 1,618.74 788.8K
12:29 1,618.46 1,618.49 1,618.31 1,618.31 1,888.3K
12:30 1,617.87 1,617.87 1,617.79 1,617.79 683.7K
12:31 1,617.59 1,617.77 1,617.59 1,617.69 2,416.1K
12:32 1,617.52 1,617.70 1,617.26 1,617.26 381.5K
12:33 1,617.26 1,617.26 1,615.66 1,615.99 185.9K
12:34 1,616.09 1,616.09 1,615.45 1,615.45 1,309.2K
12:35 1,615.71 1,616.57 1,615.71 1,616.57 598.0K
12:36 1,616.39 1,616.47 1,616.39 1,616.47 102.7K
12:37 1,617.07 1,617.07 1,616.89 1,617.07 217.3K
12:38 1,617.89 1,617.89 1,616.47 1,616.47 1,495.4K
12:39 1,616.39 1,616.39 1,616.39 1,616.39 73.1K
12:40 1,616.39 1,616.65 1,616.39 1,616.56 124.8K
12:41 1,616.90 1,617.23 1,616.77 1,616.86 588.1K
12:42 1,616.99 1,616.99 1,616.90 1,616.90 9.5K
12:43 1,617.32 1,617.41 1,617.32 1,617.41 9.2K
12:44 1,617.14 1,617.84 1,617.14 1,617.84 802.4K
12:45 1,617.84 1,617.84 1,617.20 1,617.20 136.6K
12:46 1,617.33 1,617.76 1,617.33 1,617.76 996.7K
12:47 1,618.26 1,618.26 1,617.67 1,617.98 357.5K
12:48 1,618.18 1,618.18 1,617.85 1,617.85 508.7K
12:49 1,618.05 1,618.05 1,617.18 1,617.18 220.6K
12:50 1,619.23 1,619.23 1,618.88 1,619.01 64.0K
12:51 1,619.35 1,619.75 1,619.35 1,619.75 102.1K
12:52 1,619.66 1,619.66 1,618.90 1,618.90 1,735.2K
12:53 1,618.64 1,618.64 1,618.33 1,618.33 142.8K
12:54 1,618.33 1,619.28 1,618.33 1,618.66 350.6K
12:55 1,618.58 1,618.85 1,618.58 1,618.76 341.1K
12:56 1,618.86 1,618.93 1,618.66 1,618.66 100.6K
12:57 1,618.76 1,618.76 1,617.96 1,617.97 1,679.3K
12:58 1,618.06 1,618.86 1,618.06 1,618.55 2,353.3K
12:59 1,618.72 1,618.72 1,618.43 1,618.69 65.6K
13:00 1,618.51 1,618.71 1,618.51 1,618.71 60.2K
13:01 1,618.71 1,618.71 1,618.13 1,618.13 229.0K
13:02 1,618.13 1,618.25 1,618.13 1,618.17 5.6K
13:03 1,617.82 1,618.02 1,617.69 1,618.02 69.5K
13:04 1,617.38 1,617.61 1,617.38 1,617.52 648.6K
13:05 1,617.39 1,617.48 1,617.39 1,617.48 136.5K
13:06 1,617.48 1,617.96 1,617.48 1,617.60 81.2K
13:07 1,618.07 1,618.16 1,617.98 1,617.98 924.8K
13:08 1,617.98 1,617.98 1,617.90 1,617.94 105.7K
13:09 1,618.07 1,618.29 1,618.02 1,618.02 975.6K
13:10 1,618.02 1,618.11 1,617.93 1,618.11 689.6K
13:11 1,617.98 1,617.98 1,617.65 1,617.79 802.6K
13:12 1,617.79 1,617.79 1,617.44 1,617.44 453.4K
13:13 1,617.44 1,617.53 1,617.26 1,617.26 850.1K
13:14 1,617.53 1,617.62 1,617.27 1,617.27 114.6K
13:15 1,617.27 1,617.27 1,616.46 1,616.46 370.7K
13:16 1,616.64 1,616.99 1,616.64 1,616.90 287.6K
13:17 1,617.08 1,617.50 1,617.08 1,617.50 557.5K
13:18 1,617.50 1,617.50 1,616.64 1,616.64 4,190.7K
13:19 1,616.39 1,616.39 1,616.39 1,616.39 17.5K
13:20 1,616.31 1,616.49 1,615.81 1,615.81 1,518.2K
13:21 1,614.70 1,614.70 1,613.16 1,613.16 15,584.6K
13:22 1,613.34 1,613.34 1,613.02 1,613.02 2,917.8K
13:23 1,613.41 1,613.41 1,613.14 1,613.27 3,620.1K
13:24 1,612.94 1,614.00 1,612.94 1,614.00 3,152.0K
13:25 1,614.42 1,614.47 1,614.24 1,614.47 115.8K
13:26 1,614.39 1,614.39 1,613.80 1,613.80 2,710.5K
13:27 1,613.93 1,614.32 1,613.93 1,614.02 278.3K
13:28 1,613.84 1,613.92 1,613.84 1,613.92 471.9K
13:29 1,613.97 1,614.15 1,613.84 1,614.15 162.0K
13:30 1,613.98 1,613.98 1,613.77 1,613.85 452.3K
13:31 1,613.98 1,613.98 1,613.77 1,613.77 201.6K
13:32 1,613.63 1,613.63 1,613.63 1,613.63 1,136.3K
13:33 1,613.80 1,613.97 1,613.79 1,613.79 115.8K
13:34 1,613.84 1,614.57 1,613.84 1,614.57 1,678.3K
13:35 1,614.97 1,614.97 1,614.37 1,614.37 418.2K
13:36 1,614.54 1,614.80 1,614.54 1,614.62 189.3K
13:37 1,614.62 1,614.62 1,614.07 1,614.07 73.7K
13:38 1,613.75 1,614.15 1,613.75 1,614.02 1,661.6K
13:39 1,614.10 1,614.26 1,614.10 1,614.26 237.2K
13:40 1,614.27 1,614.31 1,614.18 1,614.18 1,167.3K
13:41 1,614.18 1,614.35 1,614.18 1,614.35 217.3K
13:42 1,614.52 1,614.54 1,614.44 1,614.54 160.2K
13:43 1,614.14 1,614.40 1,614.14 1,614.40 114.7K
13:44 1,614.27 1,614.27 1,613.92 1,613.92 1,078.0K
13:45 1,613.59 1,613.68 1,613.59 1,613.67 1,409.3K
13:46 1,613.33 1,613.33 1,612.66 1,613.00 1,821.3K
13:47 1,613.00 1,613.00 1,612.33 1,612.58 889.5K
13:48 1,612.71 1,612.80 1,612.71 1,612.80 136.2K
13:49 1,612.80 1,613.06 1,612.80 1,613.06 354.1K
13:50 1,613.36 1,613.36 1,613.22 1,613.30 1,000.8K
13:51 1,613.08 1,613.34 1,613.08 1,613.25 1,111.3K
13:52 1,614.93 1,615.07 1,614.93 1,615.07 548.0K
13:53 1,615.07 1,615.19 1,615.07 1,615.11 213.3K
13:54 1,615.58 1,615.58 1,615.58 1,615.58 86.2K
13:55 1,615.44 1,615.58 1,615.44 1,615.44 372.0K
13:56 1,615.44 1,615.44 1,615.18 1,615.18 1,702.4K
13:57 1,615.32 1,615.79 1,615.27 1,615.53 135.8K
13:58 1,614.94 1,615.22 1,614.69 1,615.17 1,820.4K
13:59 1,614.99 1,614.99 1,614.86 1,614.90 238.8K
14:00 1,614.95 1,615.00 1,614.95 1,615.00 40.2K
14:01 1,615.08 1,615.70 1,615.00 1,615.70 316.3K
14:02 1,615.21 1,615.63 1,615.08 1,615.63 1,011.0K
14:03 1,615.50 1,615.50 1,615.32 1,615.32 322.3K
14:04 1,615.21 1,615.24 1,614.82 1,614.82 284.9K
14:05 1,615.12 1,615.43 1,615.07 1,615.07 76.8K
14:06 1,615.07 1,615.51 1,615.07 1,615.08 15.1K
14:07 1,615.08 1,615.42 1,615.08 1,615.08 89.6K
14:08 1,615.08 1,615.21 1,615.00 1,615.00 850.3K
14:09 1,614.75 1,614.75 1,614.57 1,614.57 365.1K
14:10 1,614.97 1,615.36 1,614.97 1,615.36 603.8K
14:11 1,615.26 1,615.53 1,615.10 1,615.10 5,246.0K
14:12 1,615.40 1,615.40 1,614.24 1,614.73 987.0K
14:13 1,614.88 1,614.96 1,614.88 1,614.96 89.2K
14:14 1,614.96 1,615.14 1,614.83 1,615.14 639.2K
14:15 1,614.72 1,614.81 1,614.46 1,614.46 2,235.7K
14:16 1,614.38 1,614.55 1,614.09 1,614.09 967.9K
14:17 1,614.04 1,614.30 1,614.04 1,614.30 176.6K
14:18 1,614.29 1,614.29 1,613.95 1,613.95 692.4K
14:19 1,614.17 1,614.17 1,613.28 1,613.28 6,238.9K
14:20 1,613.71 1,614.23 1,613.71 1,613.72 773.4K
14:21 1,613.45 1,614.52 1,613.45 1,614.52 1,513.7K
14:22 1,614.34 1,614.69 1,614.23 1,614.23 1,859.9K
14:23 1,614.48 1,615.00 1,614.48 1,615.00 2,425.1K
14:24 1,615.09 1,615.09 1,614.69 1,614.78 2,183.0K
14:25 1,614.96 1,614.96 1,614.51 1,614.51 750.3K
14:26 1,614.51 1,614.78 1,614.51 1,614.51 414.3K
14:27 1,614.78 1,614.84 1,614.24 1,614.71 1,440.1K
14:28 1,614.66 1,614.74 1,614.61 1,614.74 241.9K
14:29 1,615.29 1,615.29 1,614.79 1,614.79 1,473.7K
14:30 1,614.79 1,615.42 1,614.79 1,615.42 565.7K
14:31 1,615.46 1,615.88 1,615.46 1,615.47 1,311.5K
14:32 1,615.47 1,615.56 1,615.47 1,615.56 183.9K
14:33 1,615.56 1,615.56 1,615.20 1,615.20 1,211.4K
14:34 1,615.29 1,615.42 1,615.19 1,615.33 134.8K
14:35 1,615.33 1,615.33 1,615.20 1,615.20 9.6K
14:36 1,615.28 1,615.28 1,615.20 1,615.20 29.4K
14:37 1,615.28 1,615.58 1,615.28 1,615.58 565.1K
14:38 1,615.83 1,615.83 1,615.37 1,615.46 685.4K
14:39 1,615.79 1,615.93 1,615.79 1,615.93 1,219.1K
14:40 1,615.71 1,615.71 1,615.07 1,615.07 155.6K
14:41 1,615.15 1,615.42 1,615.15 1,615.24 1,064.5K
14:42 1,615.15 1,615.24 1,615.15 1,615.24 140.4K
14:43 1,615.32 1,615.67 1,615.32 1,615.62 81.5K
14:44 1,615.62 1,616.26 1,615.62 1,616.26 449.4K
14:45 1,616.45 1,616.45 1,616.12 1,616.12 2,648.7K
14:46 1,616.12 1,616.12 1,615.32 1,615.67 367.9K
14:47 1,615.96 1,615.96 1,614.70 1,614.78 3,073.1K
14:48 1,615.21 1,615.21 1,615.12 1,615.12 92.6K
14:49 1,615.26 1,615.42 1,615.26 1,615.28 53.6K
14:50 1,615.28 1,615.37 1,615.03 1,615.03 314.7K
14:51 1,615.03 1,615.17 1,614.99 1,614.99 1,139.2K
14:52 1,614.99 1,614.99 1,614.99 1,614.99 97.3K
14:53 1,615.16 1,615.43 1,615.16 1,615.42 1,098.6K
14:54 1,615.42 1,615.68 1,615.42 1,615.55 7.3K
14:55 1,615.55 1,615.68 1,615.37 1,615.37 248.0K
14:56 1,615.37 1,615.50 1,615.37 1,615.50 100.9K
14:57 1,615.50 1,615.63 1,615.50 1,615.63 1,161.9K
14:58 1,615.50 1,615.63 1,615.45 1,615.45 471.5K
14:59 1,615.37 1,615.37 1,615.37 1,615.37 52.1K
15:00 1,616.22 1,616.79 1,616.22 1,616.65 4,720.8K
15:01 1,616.39 1,616.83 1,616.39 1,616.43 287.0K
15:02 1,616.34 1,616.85 1,616.32 1,616.32 927.6K
15:03 1,616.32 1,617.07 1,616.32 1,617.07 2,693.8K
15:04 1,616.54 1,616.69 1,616.37 1,616.56 2,095.7K
15:05 1,616.20 1,616.73 1,616.20 1,616.33 2,906.3K
15:06 1,616.41 1,616.68 1,616.41 1,616.68 122.3K
15:07 1,616.84 1,616.84 1,616.37 1,616.37 1,210.0K
15:08 1,616.37 1,616.45 1,616.28 1,616.45 50.8K
15:09 1,616.36 1,616.66 1,616.36 1,616.66 146.2K
15:10 1,616.30 1,616.30 1,616.17 1,616.17 1,255.8K
15:11 1,616.17 1,616.17 1,616.17 1,616.17 0.0K
15:12 1,616.17 1,616.18 1,615.87 1,616.18 181.4K
15:13 1,616.18 1,616.40 1,616.18 1,616.32 117.5K
15:14 1,616.32 1,616.32 1,616.18 1,616.18 30.8K
15:15 1,616.18 1,616.18 1,616.05 1,616.05 41.5K
15:16 1,616.18 1,616.18 1,614.68 1,614.68 3,894.2K
15:17 1,614.68 1,614.77 1,614.68 1,614.77 48.5K
15:18 1,615.03 1,615.25 1,614.70 1,614.70 1,212.3K
15:19 1,615.03 1,615.22 1,614.95 1,615.20 455.7K
15:20 1,615.73 1,616.03 1,614.35 1,614.35 2,819.0K
15:21 1,614.52 1,614.52 1,614.04 1,614.04 490.8K
15:22 1,614.38 1,614.38 1,613.77 1,613.77 1,994.7K
15:23 1,613.77 1,613.77 1,613.60 1,613.60 266.3K
15:24 1,613.60 1,613.60 1,613.29 1,613.42 471.7K
15:25 1,613.69 1,613.69 1,613.63 1,613.63 128.9K
15:26 1,613.63 1,613.90 1,613.47 1,613.63 70.8K
15:27 1,613.38 1,613.54 1,613.21 1,613.21 241.0K
15:28 1,613.30 1,613.30 1,613.21 1,613.29 1,362.1K
15:29 1,613.48 1,613.68 1,613.48 1,613.63 198.5K
15:30 1,613.63 1,613.72 1,613.30 1,613.40 1,063.0K
15:31 1,613.40 1,613.65 1,613.23 1,613.23 206.2K
15:32 1,613.23 1,613.36 1,613.23 1,613.36 80.9K
15:33 1,613.23 1,614.25 1,613.23 1,613.47 4,409.5K
15:34 1,613.47 1,613.47 1,613.14 1,613.23 1,193.0K
15:35 1,613.70 1,613.90 1,613.70 1,613.90 577.1K
15:36 1,612.94 1,613.25 1,612.94 1,613.11 6,285.7K
15:37 1,613.11 1,613.37 1,613.11 1,613.37 106.0K
15:38 1,613.37 1,613.72 1,613.37 1,613.72 74.0K
15:39 1,613.04 1,613.04 1,612.78 1,612.78 317.5K
15:40 1,612.78 1,612.91 1,612.78 1,612.78 1,379.6K
15:41 1,612.86 1,612.86 1,612.69 1,612.82 327.2K
15:42 1,612.78 1,612.78 1,612.69 1,612.69 146.2K
15:43 1,612.69 1,612.77 1,612.60 1,612.77 98.6K
15:44 1,612.78 1,612.78 1,612.60 1,612.60 115.0K
15:45 1,612.51 1,612.51 1,612.29 1,612.29 2,319.9K
15:46 1,612.29 1,612.33 1,612.20 1,612.20 1,211.7K
15:47 1,612.42 1,612.42 1,612.29 1,612.29 1,488.5K
15:48 1,612.20 1,612.20 1,611.95 1,612.00 1,345.7K
15:49 1,611.87 1,611.87 1,611.69 1,611.69 330.2K
15:50 1,611.69 1,611.69 1,610.40 1,610.56 11,155.6K
15:51 1,610.88 1,610.88 1,610.26 1,610.26 258.9K
15:52 1,610.26 1,610.35 1,610.26 1,610.35 942.1K
15:53 1,610.26 1,610.48 1,610.17 1,610.48 677.9K
15:54 1,610.35 1,610.56 1,610.35 1,610.56 127.1K
15:55 1,610.73 1,610.86 1,610.61 1,610.86 220.9K
15:56 1,610.96 1,610.96 1,610.79 1,610.79 69.6K
15:57 1,610.52 1,610.52 1,610.52 1,610.52 139.5K
15:58 1,610.43 1,610.77 1,610.43 1,610.77 196.3K
15:59 1,610.56 1,610.64 1,610.56 1,610.64 1,115.2K
16:00 1,610.64 1,610.64 1,610.22 1,610.35 729.9K
16:01 1,610.35 1,610.35 1,610.26 1,610.26 52.6K
16:02 1,610.55 1,610.55 1,610.43 1,610.43 361.9K
16:03 1,610.43 1,610.68 1,610.43 1,610.68 136.5K
16:04 1,610.77 1,611.28 1,610.77 1,611.14 629.6K
16:05 1,611.14 1,611.32 1,610.81 1,610.81 982.2K
16:06 1,610.81 1,610.91 1,610.78 1,610.78 148.2K
16:07 1,610.78 1,610.86 1,610.78 1,610.86 158.2K
16:08 1,610.86 1,610.86 1,610.43 1,610.56 209.0K
16:09 1,610.56 1,610.56 1,610.43 1,610.43 20.8K
16:10 1,610.34 1,610.90 1,610.30 1,610.90 1,123.5K
16:11 1,610.90 1,610.90 1,610.80 1,610.80 567.6K
16:12 1,610.80 1,611.06 1,610.62 1,610.62 416.6K
16:13 1,610.62 1,611.06 1,610.62 1,610.89 3.4K
16:14 1,610.79 1,611.19 1,610.79 1,611.19 70.7K
16:15 1,610.86 1,610.86 1,610.54 1,610.54 436.9K
16:16 1,610.99 1,611.01 1,610.86 1,610.94 132.7K
16:17 1,611.24 1,611.24 1,610.79 1,611.19 1,645.6K
16:18 1,611.19 1,611.19 1,610.69 1,610.96 172.0K
16:19 1,610.69 1,610.69 1,610.61 1,610.61 194.8K
16:20 1,610.61 1,611.21 1,610.61 1,611.05 345.0K
16:21 1,611.47 1,612.00 1,611.47 1,612.00 4,255.8K
16:22 1,611.87 1,611.87 1,611.00 1,611.00 399.0K
16:23 1,611.00 1,611.00 1,611.00 1,611.00 229.5K
16:24 1,611.07 1,611.25 1,611.07 1,611.25 1,539.5K
16:25 1,611.25 1,611.25 1,611.25 1,611.25 9.4K
16:26 1,611.25 1,611.38 1,611.08 1,611.08 18.7K
16:27 1,611.25 1,611.51 1,611.08 1,611.51 189.7K
16:28 1,611.65 1,611.65 1,611.65 1,611.65 26.3K
16:29 1,611.65 1,611.91 1,611.33 1,611.33 898.8K
16:30 1,611.08 1,611.13 1,611.08 1,611.13 99.4K
16:31 1,611.26 1,611.43 1,611.26 1,611.43 56.0K
16:32 1,611.43 1,611.70 1,611.43 1,611.70 333.9K
16:33 1,611.78 1,611.91 1,611.78 1,611.91 1,419.8K
16:34 1,612.00 1,613.51 1,612.00 1,613.11 1,485.5K
16:35 1,613.11 1,613.11 1,612.44 1,612.44 935.2K
16:36 1,612.70 1,613.05 1,612.70 1,613.05 1,365.5K
16:37 1,613.56 1,613.56 1,613.31 1,613.31 267.6K
16:38 1,613.31 1,613.71 1,613.31 1,613.71 2,303.3K
16:39 1,613.71 1,613.71 1,613.49 1,613.63 155.9K
16:40 1,613.49 1,613.83 1,613.49 1,613.83 39.2K
16:41 1,613.96 1,613.96 1,613.56 1,613.56 2,418.7K
16:42 1,613.04 1,613.04 1,612.65 1,612.91 379.3K
16:43 1,612.91 1,612.91 1,612.65 1,612.65 46.7K
16:44 1,612.91 1,613.17 1,612.82 1,613.17 53.0K
16:45 1,612.95 1,612.95 1,612.60 1,612.60 314.0K
16:46 1,611.93 1,612.20 1,611.25 1,611.25 2,010.8K
16:47 1,611.25 1,611.28 1,611.25 1,611.28 107.8K
16:48 1,610.90 1,610.90 1,610.85 1,610.85 1,608.1K
16:49 1,611.03 1,611.17 1,610.82 1,610.82 505.8K
16:50 1,610.82 1,610.82 1,610.50 1,610.77 478.9K
16:51 1,610.77 1,610.77 1,610.30 1,610.45 3,246.4K
16:52 1,610.45 1,610.45 1,609.93 1,610.10 256.2K
16:53 1,610.10 1,610.10 1,610.10 1,610.10 286.6K
16:54 1,610.18 1,610.35 1,610.18 1,610.35 638.6K
16:55 1,610.35 1,610.57 1,610.31 1,610.31 96.2K
16:56 1,610.18 1,610.36 1,610.00 1,610.36 718.9K
16:57 1,610.13 1,611.07 1,610.13 1,611.07 1,702.1K
16:58 1,610.74 1,611.47 1,610.74 1,611.47 250.7K
16:59 1,611.04 1,611.17 1,611.04 1,611.17 31.1K
17:00 1,611.12 1,611.12 1,610.74 1,610.96 390.3K
17:01 1,610.87 1,611.09 1,610.79 1,610.96 108.9K
17:02 1,610.92 1,610.92 1,610.49 1,610.92 2,558.9K
17:03 1,609.92 1,611.15 1,609.92 1,611.15 1,727.2K
17:04 1,611.15 1,611.53 1,611.15 1,611.53 486.3K
17:05 1,611.80 1,612.02 1,611.80 1,611.87 236.8K
17:06 1,612.10 1,612.10 1,611.60 1,611.90 390.4K
17:07 1,610.62 1,610.92 1,610.62 1,610.92 1,911.8K
17:08 1,610.92 1,610.92 1,610.66 1,610.66 447.1K
17:09 1,610.84 1,611.11 1,610.84 1,611.11 42.9K
17:10 1,611.11 1,611.54 1,611.11 1,611.14 281.2K
17:11 1,611.46 1,611.59 1,611.36 1,611.59 57.0K
17:12 1,611.59 1,611.67 1,611.37 1,611.58 56.0K
17:13 1,611.76 1,611.76 1,611.34 1,611.76 752.7K
17:14 1,611.76 1,611.76 1,610.86 1,611.02 160.9K
17:15 1,611.42 1,611.67 1,611.42 1,611.67 110.1K
17:16 1,611.57 1,611.84 1,611.32 1,611.59 1,029.7K
17:17 1,611.67 1,612.19 1,611.67 1,612.10 48.2K
17:18 1,612.10 1,612.10 1,611.93 1,611.93 194.1K
17:19 1,612.11 1,612.20 1,612.10 1,612.20 175.3K
17:20 1,612.06 1,612.06 1,611.88 1,611.97 333.6K
17:21 1,611.88 1,611.97 1,611.88 1,611.97 1,736.7K
17:22 1,612.60 1,612.60 1,612.35 1,612.35 458.4K
17:23 1,612.17 1,612.43 1,612.17 1,612.34 365.6K
17:24 1,612.43 1,612.69 1,612.43 1,612.68 111.7K
17:25 1,612.52 1,612.60 1,612.25 1,612.60 103.0K
17:26 1,612.60 1,612.69 1,612.60 1,612.69 38.5K
17:27 1,612.69 1,612.69 1,612.42 1,612.42 127.2K
17:28 1,612.34 1,612.52 1,612.26 1,612.52 108.1K
17:29 1,612.43 1,612.43 1,612.01 1,612.35 198.7K
17:30 1,612.78 1,612.78 1,612.69 1,612.69 387.0K
17:31 1,612.78 1,613.13 1,612.78 1,613.13 1,439.1K
17:32 1,613.27 1,614.25 1,613.27 1,614.25 260.1K
17:33 1,614.25 1,614.25 1,614.25 1,614.25 35.7K
17:34 1,614.25 1,614.38 1,614.25 1,614.38 561.6K
17:35 1,614.21 1,614.21 1,614.08 1,614.21 98.3K
17:36 1,614.21 1,614.44 1,614.21 1,614.38 621.6K
17:37 1,614.99 1,615.16 1,614.42 1,615.16 276.6K
17:38 1,615.16 1,615.16 1,614.98 1,614.98 189.3K
17:39 1,614.98 1,614.98 1,614.33 1,614.68 323.5K
17:40 1,614.85 1,614.93 1,614.67 1,614.67 629.2K
17:41 1,614.75 1,616.09 1,614.75 1,616.09 3,981.7K
17:42 1,616.34 1,616.34 1,615.52 1,616.17 1,021.2K
17:43 1,616.43 1,617.00 1,616.43 1,617.00 1,515.2K
17:44 1,617.13 1,617.81 1,617.13 1,617.81 4,098.7K
17:45 1,617.67 1,617.72 1,617.46 1,617.46 1,314.4K
17:46 1,617.72 1,617.79 1,617.46 1,617.79 1,443.2K
17:47 1,617.92 1,617.92 1,617.92 1,617.92 124.3K
17:48 1,617.92 1,617.92 1,617.59 1,617.59 22.1K
17:49 1,617.50 1,617.79 1,617.50 1,617.79 182.6K
17:50 1,617.62 1,617.70 1,615.01 1,615.18 15,085.4K
17:51 1,615.01 1,615.26 1,612.13 1,612.27 30,735.2K
17:52 1,612.13 1,612.40 1,611.57 1,611.82 715.8K
17:53 1,611.90 1,611.90 1,611.65 1,611.65 1,469.3K
17:54 1,611.57 1,611.57 1,611.04 1,611.04 2,559.1K
17:55 1,610.80 1,611.29 1,610.80 1,611.29 933.0K
17:56 1,611.29 1,611.29 1,611.16 1,611.16 347.6K
17:57 1,611.07 1,611.07 1,610.48 1,610.48 1,267.4K
17:58 1,609.74 1,610.62 1,609.74 1,610.40 10,352.5K
17:59 1,610.85 1,611.52 1,610.75 1,611.52 1,788.9K
18:00 1,611.82 1,612.21 1,611.82 1,612.21 2,031.8K
18:01 1,612.21 1,612.21 1,612.13 1,612.21 485.7K
18:02 1,612.21 1,612.38 1,612.21 1,612.38 1,175.6K
18:03 1,612.38 1,612.38 1,611.75 1,611.99 1,362.1K
18:04 1,612.13 1,612.30 1,612.13 1,612.30 395.3K
18:05 1,612.30 1,612.30 1,611.99 1,611.99 380.6K
18:06 1,611.99 1,612.30 1,611.99 1,612.21 307.5K
18:07 1,612.57 1,612.70 1,612.48 1,612.70 1,612.8K
18:08 1,613.05 1,613.18 1,613.00 1,613.00 2,617.7K
18:09 1,612.92 1,613.96 1,612.78 1,613.96 4,250.7K
18:10 1,614.45 1,614.45 1,614.13 1,614.23 878.9K
18:11 1,614.49 1,614.49 1,614.49 1,614.49 76.9K
18:12 1,614.19 1,614.19 1,614.10 1,614.10 257.4K
18:13 1,613.97 1,614.05 1,613.92 1,613.92 593.1K
18:14 1,613.92 1,614.14 1,613.87 1,613.87 606.3K
18:15 1,613.87 1,614.32 1,613.87 1,614.24 371.7K
18:16 1,614.40 1,614.40 1,614.40 1,614.40 576.8K
18:17 1,614.32 1,614.32 1,614.32 1,614.32 67.9K
18:18 1,615.66 1,615.66 1,615.45 1,615.45 13,235.3K
18:19 1,615.20 1,615.57 1,614.56 1,615.57 1,841.6K
18:20 1,615.60 1,615.61 1,615.52 1,615.52 2,262.9K
18:21 1,615.79 1,615.79 1,615.44 1,615.79 3,393.8K
18:22 1,615.43 1,615.70 1,614.82 1,614.91 3,179.6K
18:23 1,614.95 1,615.44 1,614.95 1,615.44 514.7K
18:24 1,615.31 1,615.60 1,615.31 1,615.60 1,052.2K
18:25 1,615.95 1,616.00 1,615.73 1,615.73 1,357.1K
18:26 1,616.04 1,616.04 1,615.71 1,615.84 64.9K
18:27 1,615.35 1,615.43 1,615.22 1,615.43 2,119.9K
18:28 1,615.77 1,615.85 1,615.77 1,615.85 523.9K
18:29 1,615.85 1,615.85 1,615.72 1,615.85 215.3K
18:30 1,615.85 1,615.94 1,615.85 1,615.94 135.6K
18:31 1,616.12 1,616.12 1,615.98 1,615.98 124.0K
18:32 1,615.80 1,615.94 1,615.72 1,615.72 434.1K
18:33 1,615.72 1,615.85 1,615.72 1,615.72 520.5K
18:34 1,616.12 1,616.12 1,616.03 1,616.03 164.3K
18:35 1,616.03 1,616.52 1,616.03 1,616.52 6,396.6K
18:36 1,616.35 1,616.35 1,615.90 1,616.17 700.1K
18:37 1,615.99 1,616.12 1,615.72 1,616.12 187.9K
18:38 1,616.03 1,616.30 1,616.03 1,616.30 87.0K
18:39 1,616.22 1,616.22 1,615.50 1,615.50 2,996.2K
18:40 1,615.59 1,615.59 1,615.59 1,615.59 29.1K
18:51 1,615.70 1,615.70 1,615.70 1,615.70 553.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし