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 1,601.40 1,601.66 1,601.40 1,601.53 1,026.1K
09:51 1,602.30 1,602.52 1,602.30 1,602.52 6,250.3K
09:52 1,602.35 1,602.43 1,602.13 1,602.13 44.3K
09:53 1,602.12 1,602.12 1,601.91 1,602.00 6,940.8K
09:54 1,602.00 1,602.53 1,601.91 1,602.53 3,031.3K
09:55 1,602.53 1,602.53 1,602.52 1,602.53 3,717.5K
09:56 1,602.53 1,602.53 1,600.45 1,600.45 3,309.9K
09:57 1,600.37 1,600.62 1,600.37 1,600.62 789.3K
09:58 1,600.53 1,600.71 1,600.27 1,600.27 766.8K
09:59 1,600.48 1,600.48 1,600.22 1,600.27 8,458.3K
10:00 1,600.40 1,600.68 1,600.40 1,600.51 5,055.6K
10:01 1,600.24 1,600.24 1,599.85 1,599.85 1,890.4K
10:02 1,600.31 1,600.45 1,600.15 1,600.45 1,270.7K
10:03 1,599.93 1,600.41 1,599.93 1,600.24 909.6K
10:04 1,600.38 1,600.64 1,600.38 1,600.64 255.0K
10:05 1,600.13 1,600.34 1,599.77 1,599.77 1,959.6K
10:06 1,599.11 1,599.50 1,598.53 1,599.50 11,932.5K
10:07 1,601.03 1,601.03 1,600.60 1,600.73 7,819.9K
10:08 1,600.60 1,600.81 1,600.60 1,600.77 1,762.0K
10:09 1,600.77 1,600.77 1,600.04 1,600.04 1,409.4K
10:10 1,600.20 1,600.26 1,599.69 1,600.26 2,350.2K
10:11 1,600.85 1,601.11 1,600.85 1,600.94 4,690.5K
10:12 1,601.11 1,601.11 1,600.89 1,600.89 1,342.1K
10:13 1,601.02 1,601.02 1,600.76 1,601.01 375.5K
10:14 1,601.15 1,601.39 1,600.97 1,601.15 1,366.3K
10:15 1,601.18 1,601.40 1,601.08 1,601.08 1,358.0K
10:16 1,601.17 1,601.60 1,601.05 1,601.60 1,676.9K
10:17 1,601.12 1,601.45 1,601.12 1,601.45 893.3K
10:18 1,601.36 1,601.36 1,600.70 1,600.87 1,030.8K
10:19 1,601.13 1,601.22 1,600.95 1,600.95 677.5K
10:20 1,601.50 1,601.58 1,601.45 1,601.45 2,124.2K
10:21 1,600.67 1,600.67 1,599.96 1,600.05 2,941.5K
10:22 1,600.09 1,600.09 1,599.82 1,600.09 682.5K
10:23 1,600.09 1,600.09 1,599.91 1,599.91 691.5K
10:24 1,599.91 1,599.96 1,599.39 1,599.39 214.7K
10:25 1,599.56 1,599.56 1,599.21 1,599.21 298.5K
10:26 1,599.21 1,599.65 1,599.21 1,599.65 166.1K
10:27 1,599.38 1,599.38 1,599.08 1,599.08 4,351.5K
10:28 1,599.21 1,599.48 1,599.21 1,599.48 858.4K
10:29 1,599.48 1,603.05 1,599.48 1,601.63 38,897.0K
10:30 1,601.51 1,601.71 1,601.51 1,601.53 729.6K
10:31 1,601.70 1,601.84 1,601.53 1,601.84 1,253.6K
10:32 1,601.37 1,601.37 1,600.86 1,600.86 2,442.4K
10:33 1,600.94 1,601.11 1,600.94 1,601.11 487.3K
10:34 1,601.03 1,601.03 1,600.70 1,600.77 79.1K
10:35 1,600.95 1,600.95 1,600.35 1,600.35 292.1K
10:36 1,600.43 1,600.65 1,600.30 1,600.65 274.9K
10:37 1,600.65 1,600.73 1,600.19 1,600.19 2,026.8K
10:38 1,600.55 1,600.55 1,600.33 1,600.33 85.3K
10:39 1,600.08 1,600.78 1,600.08 1,600.78 4,214.5K
10:40 1,600.83 1,600.83 1,600.57 1,600.73 112.1K
10:41 1,601.03 1,601.21 1,600.75 1,600.75 1,306.9K
10:42 1,600.75 1,601.21 1,600.75 1,601.21 307.5K
10:43 1,601.21 1,601.75 1,601.21 1,601.75 4,037.5K
10:44 1,602.09 1,602.85 1,602.09 1,602.82 4,856.6K
10:45 1,602.99 1,603.54 1,602.91 1,603.19 1,620.2K
10:46 1,603.38 1,603.38 1,602.64 1,602.64 1,315.1K
10:47 1,602.84 1,602.84 1,602.75 1,602.75 1,409.0K
10:48 1,603.35 1,603.95 1,603.35 1,603.95 3,560.3K
10:49 1,604.05 1,604.05 1,603.62 1,603.84 2,317.2K
10:50 1,603.59 1,603.75 1,603.42 1,603.67 531.0K
10:51 1,604.14 1,604.14 1,603.85 1,603.85 1,873.3K
10:52 1,603.94 1,604.69 1,603.89 1,604.69 1,773.6K
10:53 1,604.27 1,604.36 1,603.93 1,603.93 1,922.8K
10:54 1,603.88 1,603.99 1,603.57 1,603.99 1,637.1K
10:55 1,603.91 1,603.99 1,603.16 1,603.16 3,069.9K
10:56 1,603.51 1,603.68 1,603.51 1,603.68 87.2K
10:57 1,603.51 1,603.71 1,603.34 1,603.71 1,603.8K
10:58 1,604.74 1,604.74 1,604.65 1,604.73 28.5K
10:59 1,604.73 1,604.74 1,604.40 1,604.74 32.0K
11:00 1,604.74 1,604.74 1,604.36 1,604.45 192.7K
11:01 1,604.45 1,604.72 1,604.42 1,604.42 435.4K
11:02 1,604.03 1,604.12 1,604.03 1,604.03 410.5K
11:03 1,604.20 1,604.45 1,604.20 1,604.29 38.2K
11:04 1,604.03 1,604.16 1,603.94 1,603.94 614.2K
11:05 1,604.03 1,604.17 1,604.03 1,604.17 445.8K
11:06 1,604.25 1,604.34 1,604.17 1,604.20 369.0K
11:07 1,604.20 1,604.34 1,603.99 1,604.12 270.9K
11:08 1,604.16 1,604.25 1,604.16 1,604.25 286.2K
11:09 1,604.34 1,604.86 1,604.34 1,604.86 1,840.0K
11:10 1,605.15 1,605.19 1,604.97 1,604.97 615.1K
11:11 1,605.06 1,605.61 1,605.06 1,605.61 2,636.8K
11:12 1,605.95 1,605.95 1,605.86 1,605.86 953.8K
11:13 1,605.81 1,605.81 1,605.68 1,605.73 234.5K
11:14 1,607.10 1,607.81 1,607.10 1,607.81 27,869.1K
11:15 1,607.81 1,607.81 1,607.59 1,607.59 179.7K
11:16 1,607.59 1,608.21 1,607.59 1,608.21 3,720.6K
11:17 1,608.21 1,609.36 1,608.21 1,609.14 3,073.3K
11:18 1,609.01 1,609.01 1,608.30 1,608.30 1,094.1K
11:19 1,608.26 1,608.47 1,608.26 1,608.26 1,610.3K
11:20 1,608.26 1,608.26 1,607.99 1,607.99 285.9K
11:21 1,607.86 1,608.12 1,607.86 1,608.12 1,790.4K
11:22 1,607.90 1,607.90 1,607.90 1,607.90 1,455.1K
11:23 1,607.76 1,607.77 1,607.68 1,607.77 591.8K
11:24 1,607.85 1,607.98 1,607.85 1,607.98 328.2K
11:25 1,607.23 1,607.23 1,607.23 1,607.23 107.2K
11:26 1,607.49 1,607.49 1,607.41 1,607.41 354.9K
11:27 1,607.41 1,607.49 1,607.41 1,607.49 605.2K
11:28 1,607.49 1,607.49 1,607.27 1,607.27 631.4K
11:29 1,607.36 1,607.36 1,607.01 1,607.01 658.9K
11:30 1,607.27 1,607.27 1,607.18 1,607.18 2,547.0K
11:31 1,607.27 1,608.30 1,607.27 1,608.30 2,617.7K
11:32 1,608.43 1,608.43 1,608.16 1,608.16 3,434.6K
11:33 1,608.30 1,608.47 1,608.07 1,608.07 4,153.2K
11:34 1,607.98 1,608.16 1,607.81 1,607.81 5,152.3K
11:35 1,607.72 1,607.72 1,607.58 1,607.72 3,813.0K
11:36 1,607.72 1,607.80 1,607.72 1,607.72 939.3K
11:37 1,607.63 1,607.80 1,607.63 1,607.80 2,241.6K
11:38 1,607.80 1,607.80 1,607.58 1,607.58 457.0K
11:39 1,607.63 1,607.80 1,607.63 1,607.80 11,849.5K
11:40 1,607.72 1,607.80 1,607.72 1,607.80 1,056.8K
11:41 1,607.80 1,607.80 1,607.72 1,607.80 615.7K
11:42 1,607.80 1,609.13 1,607.72 1,609.13 14,059.8K
11:43 1,609.88 1,609.88 1,609.46 1,609.46 10,361.2K
11:44 1,609.45 1,609.45 1,608.75 1,608.75 751.9K
11:45 1,608.97 1,610.67 1,608.97 1,610.67 575.1K
11:46 1,610.59 1,610.59 1,609.17 1,609.17 9,744.0K
11:47 1,609.30 1,609.52 1,609.30 1,609.52 1,528.0K
11:48 1,609.38 1,609.38 1,609.12 1,609.12 881.2K
11:49 1,609.12 1,609.33 1,609.03 1,609.33 959.5K
11:50 1,609.33 1,609.67 1,609.06 1,609.67 5,312.6K
11:51 1,609.58 1,609.58 1,609.58 1,609.58 400.9K
11:52 1,609.75 1,609.75 1,609.67 1,609.67 460.1K
11:53 1,609.89 1,609.89 1,609.75 1,609.80 390.8K
11:54 1,609.89 1,610.11 1,609.89 1,609.91 2,694.9K
11:55 1,609.82 1,609.82 1,609.73 1,609.73 2,452.9K
11:56 1,609.82 1,609.82 1,609.82 1,609.82 841.7K
11:57 1,609.57 1,609.73 1,609.43 1,609.73 2,420.9K
11:58 1,609.64 1,609.64 1,609.38 1,609.55 1,019.0K
11:59 1,609.73 1,609.73 1,608.77 1,609.03 2,800.0K
12:00 1,609.17 1,609.25 1,609.12 1,609.25 548.6K
12:01 1,608.50 1,608.50 1,607.83 1,607.99 4,782.0K
12:02 1,607.69 1,608.62 1,607.65 1,608.62 1,703.0K
12:03 1,608.75 1,608.80 1,608.44 1,608.44 530.6K
12:04 1,608.80 1,608.93 1,608.58 1,608.93 549.4K
12:05 1,608.85 1,608.85 1,608.72 1,608.72 698.7K
12:06 1,608.85 1,608.85 1,608.58 1,608.58 706.2K
12:07 1,608.77 1,609.08 1,608.77 1,609.08 1,541.3K
12:08 1,609.08 1,609.21 1,609.08 1,609.21 363.8K
12:09 1,609.16 1,609.16 1,608.94 1,608.94 1,068.5K
12:10 1,609.17 1,609.30 1,609.08 1,609.30 400.2K
12:11 1,609.30 1,609.30 1,609.08 1,609.29 403.9K
12:12 1,609.30 1,609.30 1,609.21 1,609.21 600.5K
12:13 1,609.21 1,609.21 1,609.03 1,609.03 699.1K
12:14 1,609.16 1,609.43 1,609.16 1,609.24 443.0K
12:15 1,609.24 1,609.47 1,609.24 1,609.47 1,720.9K
12:16 1,609.47 1,609.56 1,609.47 1,609.56 318.7K
12:17 1,609.48 1,609.48 1,609.48 1,609.48 875.4K
12:18 1,609.56 1,609.56 1,609.56 1,609.56 331.5K
12:19 1,609.56 1,609.56 1,609.38 1,609.38 544.9K
12:20 1,609.29 1,609.48 1,609.29 1,609.48 2,955.7K
12:21 1,609.48 1,609.48 1,609.03 1,609.03 1,948.7K
12:22 1,609.03 1,609.16 1,609.03 1,609.16 577.1K
12:23 1,609.43 1,609.56 1,609.34 1,609.56 533.6K
12:24 1,609.56 1,609.56 1,609.16 1,609.16 2,545.1K
12:25 1,609.29 1,609.29 1,609.20 1,609.20 4,521.9K
12:26 1,609.38 1,609.47 1,609.38 1,609.38 339.5K
12:27 1,609.47 1,609.47 1,609.47 1,609.47 368.2K
12:28 1,609.47 1,609.47 1,609.20 1,609.29 424.4K
12:29 1,609.29 1,609.38 1,609.29 1,609.29 697.9K
12:30 1,609.29 1,609.29 1,609.16 1,609.24 425.2K
12:31 1,609.29 1,609.38 1,609.29 1,609.38 395.5K
12:32 1,609.29 1,609.29 1,609.03 1,609.03 1,015.2K
12:33 1,609.38 1,609.38 1,609.20 1,609.20 933.5K
12:34 1,609.29 1,609.29 1,609.29 1,609.29 1,476.8K
12:35 1,609.29 1,609.29 1,609.11 1,609.29 1,788.5K
12:36 1,610.21 1,610.30 1,610.21 1,610.29 6,523.1K
12:37 1,610.29 1,610.38 1,610.20 1,610.38 938.4K
12:38 1,610.38 1,610.38 1,609.87 1,609.87 3,118.6K
12:39 1,609.87 1,609.87 1,609.87 1,609.87 674.2K
12:40 1,609.87 1,610.05 1,609.87 1,610.05 441.4K
12:41 1,610.05 1,610.05 1,609.91 1,609.96 362.3K
12:42 1,609.96 1,609.96 1,609.70 1,609.70 425.3K
12:43 1,609.87 1,609.87 1,609.87 1,609.87 372.6K
12:44 1,609.74 1,610.98 1,609.74 1,610.98 5,306.0K
12:45 1,610.98 1,610.98 1,610.85 1,610.85 760.9K
12:46 1,610.69 1,610.69 1,610.16 1,610.16 1,959.0K
12:47 1,610.16 1,610.25 1,610.09 1,610.09 398.0K
12:48 1,611.07 1,611.24 1,610.94 1,610.94 1,299.7K
12:49 1,611.07 1,611.51 1,611.07 1,611.14 2,113.1K
12:50 1,611.14 1,611.14 1,610.79 1,610.79 1,397.6K
12:51 1,611.29 1,611.29 1,611.29 1,611.29 2,057.7K
12:52 1,611.15 1,611.20 1,611.12 1,611.12 1,197.0K
12:53 1,610.99 1,610.99 1,609.13 1,609.13 389.4K
12:54 1,609.13 1,609.22 1,609.09 1,609.09 357.3K
12:55 1,609.56 1,609.56 1,609.30 1,609.30 541.4K
12:56 1,609.56 1,609.72 1,609.47 1,609.72 971.9K
12:57 1,609.94 1,611.88 1,609.94 1,611.88 988.2K
12:58 1,611.62 1,611.71 1,611.25 1,611.25 700.7K
12:59 1,610.05 1,610.30 1,609.96 1,609.96 13,498.7K
13:00 1,609.96 1,610.13 1,609.96 1,610.13 314.8K
13:01 1,610.13 1,610.13 1,609.96 1,609.96 635.0K
13:02 1,609.88 1,609.96 1,609.70 1,609.70 513.6K
13:03 1,610.00 1,610.13 1,610.00 1,610.13 318.5K
13:04 1,610.13 1,610.13 1,610.05 1,610.05 374.5K
13:05 1,610.21 1,610.21 1,610.05 1,610.13 371.2K
13:06 1,608.48 1,608.48 1,608.23 1,608.31 631.6K
13:07 1,608.45 1,608.45 1,608.23 1,608.23 520.8K
13:08 1,609.61 1,609.75 1,609.56 1,609.75 481.4K
13:09 1,609.83 1,609.83 1,609.83 1,609.83 310.1K
13:10 1,609.83 1,609.96 1,609.74 1,609.74 355.0K
13:11 1,609.87 1,609.96 1,609.87 1,609.87 1,199.9K
13:12 1,609.87 1,609.87 1,609.79 1,609.79 483.9K
13:13 1,609.79 1,609.82 1,609.79 1,609.82 308.5K
13:14 1,609.79 1,609.87 1,609.79 1,609.87 363.8K
13:15 1,609.78 1,609.79 1,609.70 1,609.79 421.5K
13:16 1,609.79 1,609.87 1,609.79 1,609.87 508.1K
13:17 1,609.87 1,609.87 1,609.87 1,609.87 391.7K
13:18 1,609.87 1,609.87 1,609.56 1,609.56 630.6K
13:19 1,609.70 1,609.70 1,609.61 1,609.61 1,110.6K
13:20 1,609.61 1,609.87 1,609.47 1,609.70 532.7K
13:21 1,609.61 1,609.61 1,609.44 1,609.44 948.9K
13:22 1,609.53 1,609.53 1,609.40 1,609.45 367.1K
13:23 1,609.45 1,609.45 1,609.24 1,609.24 1,575.8K
13:24 1,609.54 1,609.62 1,609.54 1,609.62 530.2K
13:25 1,609.62 1,609.71 1,609.54 1,609.54 1,271.5K
13:26 1,609.62 1,609.62 1,609.37 1,609.37 418.6K
13:27 1,609.37 1,609.37 1,609.19 1,609.19 316.8K
13:28 1,609.37 1,609.45 1,609.19 1,609.45 1,029.7K
13:29 1,609.45 1,609.54 1,609.27 1,609.54 1,391.4K
13:30 1,609.40 1,609.40 1,608.52 1,608.52 6,480.3K
13:31 1,608.57 1,608.82 1,608.57 1,608.82 392.9K
13:32 1,608.84 1,608.84 1,608.57 1,608.66 725.0K
13:33 1,608.66 1,608.73 1,608.66 1,608.73 1,108.7K
13:34 1,608.82 1,608.93 1,608.17 1,608.26 2,691.1K
13:35 1,609.02 1,609.36 1,608.92 1,608.92 515.7K
13:36 1,609.17 1,609.36 1,609.17 1,609.36 470.6K
13:37 1,609.36 1,609.36 1,608.92 1,608.92 622.8K
13:38 1,609.01 1,609.27 1,609.01 1,609.27 619.7K
13:39 1,609.01 1,609.26 1,609.01 1,609.26 1,819.6K
13:40 1,609.48 1,609.57 1,609.41 1,609.41 1,350.7K
13:41 1,609.57 1,609.57 1,609.57 1,609.57 386.3K
13:42 1,609.66 1,609.66 1,609.33 1,609.33 489.4K
13:43 1,609.50 1,609.50 1,609.33 1,609.33 404.4K
13:44 1,609.50 1,609.50 1,609.23 1,609.23 2,795.3K
13:45 1,609.23 1,609.23 1,608.61 1,608.61 436.7K
13:46 1,609.23 1,609.31 1,609.23 1,609.31 344.1K
13:47 1,609.45 1,609.45 1,608.93 1,608.93 369.3K
13:48 1,608.66 1,609.06 1,608.66 1,608.98 2,221.2K
13:49 1,608.98 1,608.98 1,608.98 1,608.98 629.1K
13:50 1,608.88 1,608.88 1,608.66 1,608.75 1,783.8K
13:51 1,608.88 1,608.88 1,605.77 1,607.24 868.5K
13:52 1,607.32 1,608.08 1,607.32 1,608.00 388.0K
13:53 1,608.04 1,608.04 1,607.91 1,608.04 400.2K
13:54 1,607.24 1,607.42 1,607.19 1,607.33 3,279.8K
13:55 1,607.19 1,607.55 1,607.19 1,607.55 734.0K
13:56 1,607.55 1,607.68 1,607.37 1,607.68 1,614.5K
13:57 1,607.90 1,607.90 1,607.68 1,607.82 1,453.8K
13:58 1,607.95 1,607.95 1,607.91 1,607.91 447.1K
13:59 1,607.90 1,608.03 1,607.82 1,608.03 493.3K
14:00 1,608.03 1,608.03 1,606.61 1,606.61 962.0K
14:01 1,606.61 1,606.74 1,606.52 1,606.74 339.7K
14:02 1,606.66 1,606.66 1,606.52 1,606.57 415.1K
14:03 1,606.43 1,606.57 1,606.17 1,606.17 707.2K
14:04 1,606.57 1,606.57 1,606.57 1,606.57 301.7K
14:05 1,605.32 1,608.03 1,605.32 1,608.03 5,689.2K
14:06 1,608.03 1,608.03 1,607.28 1,607.94 5,605.1K
14:07 1,607.50 1,607.53 1,607.28 1,607.53 6,822.7K
14:08 1,607.76 1,607.80 1,607.67 1,607.77 455.1K
14:09 1,607.77 1,607.77 1,607.28 1,607.54 556.4K
14:10 1,607.63 1,608.04 1,607.63 1,608.04 1,271.3K
14:11 1,608.17 1,608.26 1,607.91 1,608.26 310.4K
14:12 1,608.07 1,608.07 1,607.54 1,607.77 910.2K
14:13 1,608.03 1,608.41 1,608.03 1,608.28 3,524.2K
14:14 1,608.33 1,608.50 1,608.33 1,608.41 582.7K
14:15 1,608.33 1,608.41 1,608.33 1,608.41 537.6K
14:16 1,608.41 1,608.41 1,608.41 1,608.41 5,987.4K
14:17 1,608.41 1,608.41 1,608.28 1,608.41 5,138.8K
14:18 1,608.41 1,608.50 1,608.23 1,608.23 1,206.4K
14:19 1,608.14 1,608.14 1,606.72 1,606.72 360.1K
14:20 1,606.63 1,606.72 1,606.63 1,606.63 533.2K
14:21 1,606.63 1,606.72 1,606.63 1,606.72 996.5K
14:22 1,606.72 1,606.72 1,606.72 1,606.72 689.0K
14:23 1,606.72 1,606.72 1,606.63 1,606.63 415.3K
14:24 1,606.72 1,606.72 1,606.63 1,606.63 479.3K
14:25 1,606.72 1,606.72 1,606.59 1,606.72 1,661.9K
14:26 1,606.89 1,606.89 1,606.81 1,606.81 482.1K
14:27 1,606.10 1,606.19 1,606.10 1,606.19 3,744.5K
14:28 1,606.19 1,606.19 1,606.19 1,606.19 5,629.0K
14:29 1,606.19 1,606.19 1,606.19 1,606.19 1,035.5K
14:30 1,606.19 1,606.19 1,606.01 1,606.19 313.1K
14:31 1,606.37 1,606.85 1,606.37 1,606.85 488.4K
14:32 1,606.85 1,606.85 1,606.36 1,606.36 7,710.3K
14:33 1,606.37 1,608.37 1,606.37 1,608.37 574.4K
14:34 1,608.28 1,608.37 1,606.98 1,606.98 321.4K
14:35 1,606.98 1,607.08 1,606.98 1,607.08 526.2K
14:36 1,606.98 1,608.50 1,606.98 1,608.50 361.8K
14:37 1,608.37 1,608.51 1,608.37 1,608.51 348.3K
14:38 1,608.51 1,608.51 1,608.28 1,608.28 369.9K
14:39 1,608.46 1,608.51 1,608.37 1,608.51 523.7K
14:40 1,608.51 1,608.51 1,608.42 1,608.51 407.7K
14:41 1,608.51 1,608.51 1,608.21 1,608.21 478.0K
14:42 1,608.34 1,608.34 1,608.26 1,608.26 798.6K
14:43 1,608.26 1,608.26 1,608.16 1,608.16 233.1K
14:44 1,608.03 1,608.25 1,608.03 1,608.17 4,650.1K
14:45 1,607.77 1,608.07 1,607.77 1,607.94 623.3K
14:46 1,608.03 1,608.25 1,608.03 1,608.03 293.7K
14:47 1,608.12 1,608.25 1,608.12 1,608.17 194.5K
14:48 1,608.03 1,608.12 1,607.98 1,607.98 415.7K
14:49 1,608.12 1,608.25 1,608.12 1,608.25 325.7K
14:50 1,608.25 1,608.25 1,608.03 1,608.03 193.1K
14:51 1,608.11 1,608.19 1,608.11 1,608.19 415.6K
14:52 1,608.19 1,608.37 1,608.19 1,608.37 204.2K
14:53 1,608.37 1,608.42 1,608.25 1,608.25 238.5K
14:54 1,608.34 1,608.42 1,608.21 1,608.42 184.5K
14:55 1,608.34 1,608.34 1,607.89 1,607.89 4,656.3K
14:56 1,607.72 1,607.72 1,607.23 1,607.23 603.8K
14:57 1,607.24 1,607.24 1,606.97 1,606.97 3,649.2K
14:58 1,606.97 1,607.24 1,606.97 1,607.24 2,086.2K
14:59 1,607.32 1,607.32 1,607.01 1,607.01 385.5K
15:00 1,607.01 1,607.01 1,606.61 1,606.61 517.0K
15:01 1,606.61 1,606.84 1,606.39 1,606.84 1,769.1K
15:02 1,606.84 1,606.84 1,606.00 1,606.17 8,791.6K
15:03 1,606.04 1,606.04 1,605.87 1,605.87 2,866.7K
15:04 1,605.87 1,607.10 1,605.87 1,607.10 3,336.4K
15:05 1,606.97 1,607.44 1,606.97 1,607.44 764.0K
15:06 1,607.53 1,607.53 1,607.45 1,607.51 4,955.5K
15:07 1,607.40 1,607.62 1,607.40 1,607.62 348.3K
15:08 1,607.71 1,607.71 1,607.40 1,607.46 351.7K
15:09 1,607.46 1,607.58 1,607.46 1,607.58 205.6K
15:10 1,607.63 1,608.05 1,607.63 1,607.96 3,469.4K
15:11 1,608.01 1,608.34 1,608.01 1,608.34 3,215.7K
15:12 1,608.51 1,608.51 1,608.47 1,608.47 3,585.3K
15:13 1,608.13 1,608.13 1,608.04 1,608.04 3,055.4K
15:14 1,608.29 1,608.29 1,608.00 1,608.00 2,614.3K
15:15 1,608.13 1,608.47 1,608.13 1,608.43 1,869.3K
15:16 1,608.30 1,608.51 1,608.30 1,608.51 198.9K
15:17 1,608.38 1,608.51 1,608.38 1,608.42 175.1K
15:18 1,608.42 1,608.42 1,608.26 1,608.35 664.8K
15:19 1,608.35 1,608.51 1,608.35 1,608.51 228.9K
15:20 1,608.26 1,608.35 1,608.26 1,608.35 2,036.2K
15:21 1,608.26 1,608.60 1,608.26 1,608.60 756.9K
15:22 1,608.60 1,608.68 1,608.60 1,608.68 175.1K
15:23 1,608.68 1,608.68 1,608.68 1,608.68 297.0K
15:24 1,608.51 1,608.51 1,608.19 1,608.19 1,946.5K
15:25 1,608.35 1,608.44 1,608.19 1,608.44 3,759.6K
15:26 1,608.44 1,608.69 1,608.44 1,608.61 2,118.6K
15:27 1,608.61 1,608.61 1,608.30 1,608.43 1,990.8K
15:28 1,608.43 1,608.51 1,608.43 1,608.51 167.9K
15:29 1,608.61 1,608.61 1,608.52 1,608.61 181.8K
15:30 1,608.61 1,608.69 1,608.61 1,608.69 1,834.8K
15:31 1,608.69 1,608.77 1,608.24 1,608.24 4,638.2K
15:32 1,608.77 1,608.77 1,608.77 1,608.77 229.0K
15:33 1,608.16 1,608.24 1,608.16 1,608.24 2,789.6K
15:34 1,608.24 1,608.24 1,608.16 1,608.16 172.9K
15:35 1,608.24 1,608.24 1,608.16 1,608.24 598.9K
15:36 1,608.24 1,608.24 1,608.02 1,608.02 253.1K
15:37 1,608.02 1,608.02 1,608.02 1,608.02 372.1K
15:38 1,608.16 1,608.16 1,607.99 1,607.99 463.2K
15:39 1,607.99 1,607.99 1,607.57 1,607.57 814.7K
15:40 1,607.17 1,607.57 1,607.17 1,607.30 446.6K
15:41 1,607.44 1,607.44 1,607.35 1,607.35 264.8K
15:42 1,607.48 1,607.75 1,607.48 1,607.53 198.6K
15:43 1,607.36 1,607.53 1,607.32 1,607.32 173.8K
15:44 1,607.40 1,607.62 1,607.40 1,607.62 1,042.1K
15:45 1,607.62 1,607.75 1,607.62 1,607.75 1,026.2K
15:46 1,607.75 1,608.06 1,607.75 1,608.06 331.1K
15:47 1,608.15 1,608.45 1,608.15 1,608.45 261.9K
15:48 1,608.45 1,608.50 1,608.37 1,608.50 615.1K
15:49 1,607.97 1,607.97 1,607.84 1,607.84 2,071.7K
15:50 1,607.84 1,608.35 1,607.84 1,608.19 262.0K
15:51 1,608.19 1,608.19 1,607.87 1,607.87 1,478.4K
15:52 1,607.87 1,607.87 1,607.66 1,607.66 306.8K
15:53 1,607.66 1,607.66 1,607.66 1,607.66 862.9K
15:54 1,608.04 1,609.11 1,608.04 1,609.11 306.3K
15:55 1,609.11 1,609.11 1,608.91 1,608.91 469.1K
15:56 1,608.69 1,608.69 1,608.43 1,608.43 442.9K
15:57 1,608.43 1,608.43 1,608.09 1,608.43 1,966.3K
15:58 1,608.22 1,608.73 1,608.22 1,608.73 2,270.9K
15:59 1,608.61 1,609.13 1,608.61 1,609.13 900.6K
16:00 1,609.45 1,609.45 1,608.32 1,608.88 4,917.9K
16:01 1,608.70 1,608.75 1,608.35 1,608.44 4,557.9K
16:02 1,608.44 1,609.09 1,608.44 1,609.09 1,770.7K
16:03 1,609.33 1,609.33 1,608.52 1,608.52 3,484.3K
16:04 1,608.52 1,608.61 1,608.52 1,608.61 192.5K
16:05 1,608.52 1,608.60 1,608.13 1,608.13 1,028.5K
16:06 1,608.27 1,608.27 1,608.13 1,608.13 199.9K
16:07 1,608.27 1,608.45 1,608.27 1,608.45 254.7K
16:08 1,608.45 1,608.45 1,608.13 1,608.27 228.1K
16:09 1,608.00 1,608.27 1,608.00 1,608.27 369.1K
16:10 1,608.53 1,608.53 1,608.27 1,608.27 183.1K
16:11 1,608.45 1,608.45 1,608.45 1,608.45 199.1K
16:12 1,608.37 1,608.37 1,608.37 1,608.37 936.1K
16:13 1,608.37 1,608.37 1,608.37 1,608.37 236.3K
16:14 1,608.37 1,608.37 1,608.23 1,608.28 423.4K
16:15 1,608.28 1,608.36 1,608.28 1,608.36 208.1K
16:16 1,608.23 1,608.23 1,608.14 1,608.14 1,307.6K
16:17 1,608.14 1,608.41 1,608.14 1,608.36 1,303.7K
16:18 1,607.69 1,607.69 1,607.03 1,607.03 7,500.3K
16:19 1,606.94 1,606.94 1,606.94 1,606.94 276.9K
16:20 1,607.07 1,607.12 1,606.24 1,606.24 10,249.8K
16:21 1,606.45 1,607.25 1,606.45 1,607.25 451.2K
16:22 1,607.25 1,607.69 1,607.25 1,607.69 544.6K
16:23 1,607.90 1,607.90 1,607.64 1,607.64 3,395.8K
16:24 1,607.64 1,607.90 1,607.64 1,607.81 415.5K
16:25 1,607.81 1,608.03 1,607.81 1,607.95 197.0K
16:26 1,607.68 1,607.77 1,607.68 1,607.77 1,320.6K
16:27 1,607.68 1,607.68 1,607.68 1,607.68 203.3K
16:28 1,607.37 1,607.55 1,606.92 1,606.92 1,622.8K
16:29 1,607.14 1,607.45 1,607.14 1,607.45 715.4K
16:30 1,607.45 1,607.59 1,607.37 1,607.59 250.5K
16:31 1,607.05 1,607.05 1,606.57 1,606.97 1,437.6K
16:32 1,606.84 1,606.97 1,606.84 1,606.97 247.6K
16:33 1,607.24 1,607.32 1,607.10 1,607.19 1,122.9K
16:34 1,607.19 1,607.36 1,607.19 1,607.28 392.5K
16:35 1,607.50 1,607.81 1,607.50 1,607.63 690.0K
16:36 1,607.23 1,607.33 1,607.15 1,607.33 1,442.0K
16:37 1,607.06 1,607.59 1,607.06 1,607.59 943.8K
16:38 1,607.73 1,607.86 1,607.05 1,607.05 1,371.0K
16:39 1,607.32 1,607.40 1,607.32 1,607.40 520.4K
16:40 1,607.40 1,607.40 1,607.14 1,607.14 2,373.0K
16:41 1,607.14 1,607.14 1,607.00 1,607.14 1,426.1K
16:42 1,607.14 1,607.14 1,607.14 1,607.14 520.5K
16:43 1,607.40 1,607.67 1,607.27 1,607.67 394.0K
16:44 1,607.67 1,607.85 1,607.67 1,607.85 1,069.0K
16:45 1,607.73 1,607.82 1,607.73 1,607.82 657.8K
16:46 1,607.82 1,607.82 1,607.42 1,607.50 1,479.7K
16:47 1,607.59 1,607.82 1,607.59 1,607.82 197.6K
16:48 1,607.82 1,608.25 1,607.82 1,607.99 217.6K
16:49 1,608.07 1,608.07 1,607.90 1,607.90 1,063.4K
16:50 1,608.03 1,608.03 1,607.90 1,607.90 235.3K
16:51 1,607.90 1,607.90 1,607.59 1,607.90 1,805.3K
16:52 1,607.85 1,607.85 1,607.24 1,607.37 421.9K
16:53 1,607.37 1,607.37 1,607.28 1,607.28 218.3K
16:54 1,606.94 1,607.43 1,606.94 1,607.43 734.0K
16:55 1,607.43 1,607.50 1,607.43 1,607.50 337.9K
16:56 1,607.50 1,607.55 1,607.24 1,607.42 2,313.4K
16:57 1,607.42 1,607.51 1,606.93 1,607.51 282.2K
16:58 1,607.54 1,607.54 1,607.46 1,607.46 2,604.4K
16:59 1,607.46 1,607.46 1,606.79 1,607.01 1,108.3K
17:00 1,607.01 1,607.23 1,606.75 1,607.23 194.6K
17:01 1,607.59 1,607.59 1,607.37 1,607.54 1,621.9K
17:02 1,607.54 1,608.17 1,607.54 1,608.17 1,032.8K
17:03 1,607.94 1,608.22 1,607.94 1,608.03 871.7K
17:04 1,607.90 1,608.12 1,607.90 1,607.90 1,169.3K
17:05 1,608.03 1,608.30 1,608.03 1,608.30 682.4K
17:06 1,608.30 1,608.30 1,607.95 1,608.08 1,604.7K
17:07 1,608.08 1,608.12 1,608.08 1,608.12 235.0K
17:08 1,607.77 1,608.21 1,607.77 1,608.21 289.0K
17:09 1,608.21 1,608.34 1,608.21 1,608.26 195.4K
17:10 1,608.08 1,608.13 1,607.99 1,607.99 1,218.2K
17:11 1,608.12 1,608.12 1,607.72 1,607.72 1,327.0K
17:12 1,607.59 1,607.85 1,607.59 1,607.85 383.3K
17:13 1,607.85 1,608.12 1,607.85 1,608.12 391.9K
17:14 1,607.99 1,607.99 1,607.85 1,607.85 322.8K
17:15 1,607.85 1,608.08 1,607.85 1,608.08 285.4K
17:16 1,608.34 1,608.34 1,608.21 1,608.34 550.7K
17:17 1,607.19 1,607.46 1,607.10 1,607.10 2,336.4K
17:18 1,607.37 1,607.37 1,607.10 1,607.32 327.7K
17:19 1,607.50 1,607.59 1,607.45 1,607.45 423.0K
17:20 1,607.45 1,607.59 1,607.45 1,607.59 307.1K
17:21 1,607.68 1,607.81 1,607.68 1,607.81 519.6K
17:22 1,607.81 1,608.08 1,607.14 1,607.14 3,250.6K
17:23 1,607.19 1,607.54 1,607.19 1,607.54 275.7K
17:24 1,607.46 1,607.68 1,607.46 1,607.68 333.2K
17:25 1,607.73 1,607.81 1,607.19 1,607.41 1,470.9K
17:26 1,607.28 1,607.68 1,607.28 1,607.68 640.1K
17:27 1,607.28 1,607.41 1,607.01 1,607.41 1,484.7K
17:28 1,607.19 1,607.50 1,607.19 1,607.45 382.3K
17:29 1,607.59 1,607.77 1,607.24 1,607.55 3,184.5K
17:30 1,607.95 1,607.95 1,606.30 1,606.30 613.2K
17:31 1,606.30 1,606.39 1,605.99 1,606.12 240.2K
17:32 1,605.85 1,606.07 1,605.45 1,605.45 2,283.9K
17:33 1,605.80 1,605.80 1,605.59 1,605.59 249.9K
17:34 1,605.59 1,605.72 1,605.45 1,605.45 188.7K
17:35 1,605.54 1,605.76 1,605.54 1,605.67 195.2K
17:36 1,605.54 1,605.59 1,605.50 1,605.59 195.3K
17:37 1,605.40 1,605.50 1,605.40 1,605.40 896.8K
17:38 1,605.01 1,605.23 1,605.01 1,605.14 2,260.6K
17:39 1,605.10 1,605.10 1,604.71 1,604.75 390.1K
17:40 1,604.89 1,604.97 1,604.58 1,604.97 1,516.3K
17:41 1,604.22 1,604.71 1,604.22 1,604.71 1,121.0K
17:42 1,604.71 1,604.71 1,604.05 1,604.32 2,624.1K
17:43 1,604.32 1,604.40 1,604.32 1,604.40 225.5K
17:44 1,605.05 1,605.05 1,604.84 1,604.84 3,370.1K
17:45 1,604.49 1,604.49 1,604.49 1,604.49 799.9K
17:46 1,604.49 1,604.76 1,604.49 1,604.76 222.1K
17:47 1,604.85 1,604.99 1,604.85 1,604.99 209.9K
17:48 1,604.27 1,604.92 1,604.27 1,604.92 2,470.3K
17:49 1,605.05 1,605.14 1,604.92 1,604.92 438.4K
17:50 1,604.92 1,604.92 1,604.92 1,604.92 220.4K
17:51 1,604.79 1,605.10 1,604.79 1,604.96 1,172.1K
17:52 1,606.96 1,607.10 1,606.52 1,606.84 1,888.8K
17:53 1,607.02 1,607.29 1,607.02 1,607.29 209.8K
17:54 1,607.29 1,607.29 1,607.20 1,607.20 368.0K
17:55 1,607.20 1,607.33 1,607.20 1,607.25 214.3K
17:56 1,607.25 1,607.25 1,606.98 1,607.25 176.8K
17:57 1,607.17 1,607.17 1,606.90 1,606.90 439.8K
17:58 1,606.63 1,606.90 1,606.50 1,606.90 2,412.5K
17:59 1,606.98 1,607.25 1,606.94 1,607.25 321.6K
18:00 1,607.12 1,607.12 1,607.12 1,607.12 393.7K
18:01 1,607.12 1,607.12 1,606.45 1,606.45 1,235.0K
18:02 1,606.19 1,606.19 1,604.14 1,604.32 20,907.7K
18:03 1,604.81 1,605.20 1,604.72 1,604.72 1,036.5K
18:04 1,604.64 1,604.77 1,604.37 1,604.37 666.5K
18:05 1,604.64 1,605.12 1,604.64 1,604.72 2,675.4K
18:06 1,604.45 1,604.45 1,603.92 1,603.97 1,171.6K
18:07 1,603.97 1,603.97 1,603.31 1,603.39 1,576.4K
18:08 1,603.66 1,604.44 1,603.66 1,604.02 19,846.2K
18:09 1,604.02 1,604.07 1,603.81 1,603.81 1,438.1K
18:10 1,603.52 1,605.19 1,603.04 1,605.19 7,283.3K
18:11 1,605.11 1,605.11 1,603.72 1,604.03 875.2K
18:12 1,603.45 1,603.50 1,602.80 1,602.80 2,213.8K
18:13 1,602.56 1,602.56 1,601.00 1,601.00 1,927.7K
18:14 1,600.82 1,601.96 1,600.82 1,601.59 1,755.1K
18:15 1,601.29 1,601.59 1,601.29 1,601.59 1,860.9K
18:16 1,601.32 1,601.32 1,600.26 1,600.26 13,503.0K
18:17 1,600.39 1,601.19 1,600.39 1,601.10 4,537.7K
18:18 1,601.02 1,601.07 1,601.02 1,601.07 239.6K
18:19 1,601.07 1,601.10 1,600.70 1,600.80 1,862.6K
18:20 1,601.05 1,601.85 1,601.05 1,601.85 2,570.0K
18:21 1,601.47 1,601.47 1,601.07 1,601.07 1,085.4K
18:22 1,601.07 1,601.07 1,600.98 1,601.07 1,601.9K
18:23 1,601.55 1,601.55 1,601.55 1,601.55 1,546.4K
18:24 1,601.55 1,601.55 1,601.29 1,601.37 1,172.9K
18:25 1,601.19 1,601.32 1,601.19 1,601.22 4,883.9K
18:26 1,601.14 1,601.36 1,601.09 1,601.36 5,994.2K
18:27 1,601.49 1,601.67 1,601.27 1,601.67 1,942.6K
18:28 1,599.89 1,599.89 1,599.00 1,599.05 2,131.0K
18:29 1,598.91 1,599.13 1,598.66 1,598.66 3,033.2K
18:30 1,598.66 1,598.66 1,598.57 1,598.57 13.6K
18:31 1,598.96 1,598.96 1,598.79 1,598.79 755.0K
18:32 1,598.96 1,599.04 1,598.95 1,598.95 701.0K
18:33 1,598.82 1,598.91 1,598.77 1,598.77 2,277.1K
18:34 1,598.64 1,598.64 1,598.64 1,598.64 3,455.8K
18:35 1,598.64 1,598.64 1,598.55 1,598.55 307.3K
18:36 1,598.55 1,598.82 1,598.55 1,598.57 164.6K
18:37 1,598.27 1,598.53 1,598.08 1,598.53 569.6K
18:38 1,599.02 1,599.10 1,598.48 1,598.48 6,202.5K
18:39 1,598.66 1,600.65 1,598.66 1,600.65 4,379.2K
18:40 1,599.23 1,599.23 1,599.23 1,599.23 80.2K
18:51 1,600.86 1,600.86 1,600.86 1,600.86 855.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし