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 1,517.20 1,518.56 1,517.20 1,518.56 1,276.3K
09:51 1,518.56 1,518.69 1,518.56 1,518.69 1,136.2K
09:52 1,518.69 1,518.69 1,518.43 1,518.43 413.5K
09:53 1,518.14 1,518.14 1,518.14 1,518.14 1,453.7K
09:54 1,518.31 1,518.31 1,518.04 1,518.13 154.4K
09:55 1,518.13 1,518.13 1,517.88 1,517.88 594.7K
09:56 1,518.13 1,518.13 1,517.99 1,517.99 106.1K
09:57 1,518.13 1,518.69 1,517.88 1,517.88 412.4K
09:58 1,517.97 1,518.23 1,517.97 1,518.14 669.4K
09:59 1,518.37 1,518.45 1,518.18 1,518.18 249.6K
10:00 1,518.31 1,518.31 1,517.38 1,517.38 2,318.1K
10:01 1,517.51 1,517.65 1,517.20 1,517.65 299.9K
10:02 1,517.65 1,517.79 1,517.65 1,517.79 1,592.1K
10:03 1,517.27 1,517.35 1,517.04 1,517.07 1,447.4K
10:04 1,517.04 1,517.04 1,515.91 1,515.91 3,187.6K
10:05 1,515.91 1,516.24 1,514.59 1,514.59 3,526.8K
10:06 1,515.17 1,515.17 1,514.59 1,514.59 964.1K
10:07 1,513.98 1,514.53 1,513.98 1,514.45 1,038.0K
10:08 1,514.62 1,514.71 1,514.27 1,514.71 428.8K
10:09 1,515.49 1,517.44 1,515.49 1,517.44 2,520.0K
10:10 1,517.52 1,517.52 1,517.14 1,517.14 171.4K
10:11 1,517.48 1,518.35 1,517.48 1,518.35 3,626.7K
10:12 1,518.40 1,518.40 1,518.14 1,518.14 959.1K
10:13 1,518.06 1,518.06 1,516.94 1,516.94 255.7K
10:14 1,517.68 1,517.77 1,517.33 1,517.60 370.4K
10:15 1,517.37 1,518.12 1,517.37 1,517.99 138.7K
10:16 1,518.41 1,519.28 1,518.41 1,519.28 1,032.2K
10:17 1,519.93 1,520.20 1,519.86 1,519.86 3,682.9K
10:18 1,519.69 1,520.09 1,519.37 1,519.79 1,824.7K
10:19 1,519.87 1,520.43 1,519.87 1,520.26 637.0K
10:20 1,520.01 1,520.01 1,519.87 1,519.87 321.8K
10:21 1,519.53 1,522.33 1,519.53 1,522.33 3,897.2K
10:22 1,521.43 1,521.43 1,520.46 1,520.46 806.1K
10:23 1,519.87 1,520.13 1,518.61 1,518.61 18,908.3K
10:24 1,518.56 1,519.27 1,518.56 1,518.90 2,772.3K
10:25 1,519.15 1,519.76 1,519.15 1,519.76 739.1K
10:26 1,519.84 1,521.71 1,519.84 1,521.71 8,240.2K
10:27 1,522.14 1,522.44 1,522.14 1,522.31 2,615.5K
10:28 1,522.66 1,522.66 1,521.99 1,521.99 737.2K
10:29 1,521.89 1,522.19 1,521.89 1,522.11 482.5K
10:30 1,522.11 1,522.97 1,521.98 1,522.97 213.5K
10:31 1,523.11 1,523.11 1,522.69 1,522.69 242.3K
10:32 1,522.58 1,522.58 1,522.23 1,522.24 819.2K
10:33 1,522.17 1,522.17 1,521.52 1,521.52 2,448.4K
10:34 1,521.87 1,522.73 1,521.87 1,522.73 260.6K
10:35 1,522.48 1,522.48 1,522.23 1,522.36 2,200.0K
10:36 1,522.70 1,523.03 1,522.70 1,523.03 1,042.8K
10:37 1,522.55 1,523.39 1,522.55 1,523.18 5,039.0K
10:38 1,523.48 1,523.48 1,522.85 1,522.85 746.0K
10:39 1,522.80 1,523.63 1,522.80 1,523.45 3,793.2K
10:40 1,523.59 1,523.86 1,523.47 1,523.67 3,994.1K
10:41 1,523.57 1,523.57 1,523.43 1,523.43 330.9K
10:42 1,523.39 1,523.81 1,523.39 1,523.67 2,071.8K
10:43 1,523.68 1,523.88 1,523.63 1,523.88 3,270.3K
10:44 1,524.05 1,524.32 1,523.97 1,524.32 825.9K
10:45 1,524.37 1,525.83 1,524.37 1,525.83 3,237.0K
10:46 1,526.56 1,528.53 1,526.56 1,528.53 8,923.6K
10:47 1,528.07 1,528.25 1,527.02 1,527.02 1,637.2K
10:48 1,528.10 1,528.10 1,527.86 1,528.02 1,915.4K
10:49 1,527.86 1,528.10 1,527.81 1,527.81 1,989.5K
10:50 1,527.89 1,528.05 1,527.78 1,527.78 790.8K
10:51 1,527.10 1,527.52 1,527.10 1,527.27 585.0K
10:52 1,526.44 1,526.44 1,524.45 1,524.45 4,373.0K
10:53 1,525.11 1,526.11 1,525.11 1,526.11 9,092.3K
10:54 1,526.18 1,526.18 1,525.48 1,525.97 1,788.6K
10:55 1,526.22 1,526.22 1,525.70 1,525.88 496.2K
10:56 1,525.71 1,525.88 1,525.68 1,525.68 792.2K
10:57 1,525.73 1,525.73 1,525.37 1,525.50 446.7K
10:58 1,525.25 1,525.34 1,524.18 1,524.18 1,483.9K
10:59 1,524.73 1,524.73 1,523.99 1,523.99 691.8K
11:00 1,524.55 1,524.77 1,524.50 1,524.50 2,093.0K
11:01 1,524.47 1,524.60 1,524.30 1,524.60 358.4K
11:02 1,524.33 1,524.33 1,524.33 1,524.33 411.6K
11:03 1,524.95 1,525.11 1,524.80 1,524.80 225.8K
11:04 1,524.55 1,524.81 1,524.55 1,524.81 181.6K
11:05 1,524.81 1,524.92 1,524.68 1,524.92 188.6K
11:06 1,524.54 1,524.63 1,524.54 1,524.55 189.7K
11:07 1,524.63 1,525.25 1,524.63 1,525.25 31.1K
11:08 1,525.16 1,525.16 1,525.08 1,525.16 40.5K
11:09 1,524.95 1,524.95 1,524.77 1,524.77 98.3K
11:10 1,524.37 1,524.97 1,524.37 1,524.97 135.8K
11:11 1,524.97 1,525.94 1,524.97 1,525.94 611.8K
11:12 1,525.68 1,525.68 1,524.71 1,524.85 691.7K
11:13 1,524.71 1,525.05 1,524.71 1,524.96 105.5K
11:14 1,524.80 1,524.80 1,524.35 1,524.35 2,476.1K
11:15 1,524.42 1,524.52 1,524.42 1,524.52 279.0K
11:16 1,524.52 1,524.52 1,523.58 1,523.58 930.8K
11:17 1,523.92 1,524.01 1,523.83 1,523.85 172.6K
11:18 1,523.88 1,524.00 1,523.70 1,524.00 282.3K
11:19 1,523.83 1,523.88 1,523.70 1,523.80 320.1K
11:20 1,523.88 1,523.88 1,523.71 1,523.71 117.6K
11:21 1,523.71 1,523.71 1,523.54 1,523.66 382.6K
11:22 1,523.57 1,523.62 1,523.57 1,523.62 374.8K
11:23 1,523.62 1,523.62 1,523.45 1,523.45 62.0K
11:24 1,523.37 1,523.82 1,523.37 1,523.82 1,358.1K
11:25 1,523.98 1,523.98 1,523.38 1,523.38 928.3K
11:26 1,522.75 1,523.38 1,522.75 1,523.38 339.2K
11:27 1,522.82 1,522.82 1,522.78 1,522.78 797.9K
11:28 1,523.07 1,523.07 1,523.07 1,523.07 567.8K
11:29 1,523.07 1,523.33 1,523.07 1,523.33 391.4K
11:30 1,523.50 1,523.93 1,523.50 1,523.93 565.7K
11:31 1,523.84 1,523.84 1,523.24 1,523.49 1,936.6K
11:32 1,523.58 1,523.67 1,523.39 1,523.61 463.9K
11:33 1,523.53 1,523.53 1,520.57 1,521.50 8,719.1K
11:34 1,521.31 1,521.31 1,519.31 1,519.31 2,849.1K
11:35 1,519.39 1,519.83 1,518.82 1,518.82 4,120.6K
11:36 1,518.65 1,519.42 1,518.65 1,519.42 799.5K
11:37 1,519.42 1,520.18 1,519.42 1,520.18 292.2K
11:38 1,520.93 1,521.16 1,520.93 1,521.16 2,651.1K
11:39 1,520.80 1,521.28 1,520.80 1,521.19 1,027.6K
11:40 1,520.56 1,520.56 1,518.06 1,518.06 2,392.4K
11:41 1,518.04 1,518.77 1,517.37 1,517.37 2,422.3K
11:42 1,517.62 1,517.87 1,516.93 1,516.93 1,692.5K
11:43 1,517.56 1,517.56 1,516.97 1,517.31 3,237.3K
11:44 1,517.31 1,519.56 1,517.31 1,519.56 6,382.9K
11:45 1,517.85 1,518.51 1,517.54 1,517.54 5,069.4K
11:46 1,518.21 1,518.35 1,518.10 1,518.10 2,197.6K
11:47 1,518.07 1,518.15 1,516.97 1,516.97 563.9K
11:48 1,517.37 1,517.37 1,517.03 1,517.03 1,386.9K
11:49 1,516.85 1,518.25 1,516.85 1,516.90 3,483.5K
11:50 1,517.04 1,517.04 1,516.64 1,516.64 1,684.0K
11:51 1,516.14 1,516.60 1,516.14 1,516.60 448.8K
11:52 1,516.48 1,516.48 1,516.25 1,516.44 656.4K
11:53 1,515.90 1,515.90 1,515.64 1,515.64 1,000.0K
11:54 1,516.07 1,516.07 1,513.40 1,513.40 5,981.9K
11:55 1,513.31 1,513.31 1,513.31 1,513.31 714.5K
11:56 1,513.73 1,513.87 1,513.73 1,513.78 212.1K
11:57 1,513.78 1,514.28 1,513.78 1,514.15 263.3K
11:58 1,514.50 1,514.86 1,514.50 1,514.86 532.0K
11:59 1,514.61 1,514.93 1,514.61 1,514.93 2,309.0K
12:00 1,514.84 1,514.89 1,513.79 1,513.79 98.6K
12:01 1,513.95 1,514.87 1,513.95 1,514.53 491.2K
12:02 1,514.40 1,514.40 1,513.20 1,513.20 505.8K
12:03 1,512.93 1,513.36 1,512.93 1,513.36 146.1K
12:04 1,513.36 1,513.55 1,513.01 1,513.55 286.8K
12:05 1,513.68 1,513.68 1,513.16 1,513.16 932.7K
12:06 1,513.03 1,513.20 1,512.95 1,512.95 93.5K
12:07 1,512.95 1,513.90 1,512.95 1,513.90 299.1K
12:08 1,513.77 1,513.77 1,512.69 1,512.69 311.0K
12:09 1,512.69 1,512.87 1,512.69 1,512.74 173.5K
12:10 1,512.74 1,512.74 1,512.22 1,512.44 570.1K
12:11 1,512.36 1,512.36 1,510.17 1,510.17 6,163.9K
12:12 1,509.66 1,510.55 1,509.22 1,510.55 3,667.0K
12:13 1,510.80 1,511.52 1,510.80 1,511.19 363.3K
12:14 1,510.92 1,510.92 1,510.71 1,510.71 311.3K
12:15 1,511.32 1,511.90 1,511.32 1,511.90 1,291.0K
12:16 1,511.76 1,511.90 1,511.76 1,511.90 588.9K
12:17 1,511.90 1,512.93 1,511.90 1,512.93 624.7K
12:18 1,512.80 1,512.80 1,512.76 1,512.80 255.2K
12:19 1,512.53 1,512.69 1,512.36 1,512.69 1,570.2K
12:20 1,512.94 1,513.08 1,512.82 1,512.82 196.1K
12:21 1,512.66 1,513.08 1,512.66 1,512.83 963.0K
12:22 1,513.00 1,513.00 1,512.83 1,512.83 54.2K
12:23 1,512.70 1,512.83 1,512.66 1,512.66 100.4K
12:24 1,512.66 1,512.66 1,512.14 1,512.14 1,759.6K
12:25 1,511.47 1,511.47 1,511.25 1,511.25 330.0K
12:26 1,511.25 1,511.34 1,511.21 1,511.25 815.1K
12:27 1,511.38 1,511.38 1,511.01 1,511.01 241.6K
12:28 1,509.74 1,509.74 1,509.39 1,509.61 2,321.2K
12:29 1,509.52 1,509.79 1,509.47 1,509.47 222.9K
12:30 1,508.47 1,508.98 1,508.47 1,508.98 7,025.2K
12:31 1,509.23 1,509.49 1,509.09 1,509.49 506.9K
12:32 1,509.57 1,509.57 1,509.24 1,509.24 735.2K
12:33 1,509.24 1,509.33 1,508.34 1,508.34 2,196.1K
12:34 1,507.56 1,507.56 1,507.36 1,507.36 4,302.4K
12:35 1,507.50 1,508.00 1,507.50 1,507.92 2,057.2K
12:36 1,507.58 1,508.13 1,507.58 1,507.87 348.3K
12:37 1,507.04 1,507.75 1,507.04 1,507.75 1,499.9K
12:38 1,507.07 1,507.83 1,506.63 1,506.63 2,425.1K
12:39 1,506.97 1,506.97 1,505.80 1,506.05 10,909.9K
12:40 1,505.80 1,506.31 1,505.80 1,505.94 2,240.8K
12:41 1,505.90 1,506.45 1,505.53 1,506.45 507.0K
12:42 1,505.04 1,505.04 1,504.19 1,504.44 2,489.7K
12:43 1,505.68 1,505.68 1,504.19 1,504.28 4,258.5K
12:44 1,502.90 1,502.90 1,502.39 1,502.39 13,264.0K
12:45 1,502.39 1,502.53 1,502.14 1,502.14 3,209.9K
12:46 1,501.59 1,501.59 1,499.78 1,499.78 13,802.9K
12:47 1,499.54 1,499.54 1,498.06 1,498.86 1,610.0K
12:48 1,498.65 1,498.65 1,498.18 1,498.18 1,303.8K
12:49 1,497.19 1,497.28 1,496.81 1,496.81 10,939.9K
12:50 1,497.14 1,497.14 1,496.77 1,497.11 2,051.7K
12:51 1,497.18 1,498.34 1,496.92 1,498.34 4,834.1K
12:52 1,499.26 1,499.26 1,498.74 1,498.92 1,052.0K
12:53 1,498.71 1,498.71 1,497.60 1,497.60 4,002.0K
12:54 1,497.25 1,497.59 1,497.16 1,497.59 1,300.3K
12:55 1,497.42 1,497.73 1,497.34 1,497.73 1,314.6K
12:56 1,497.51 1,497.73 1,497.51 1,497.73 1,143.8K
12:57 1,497.68 1,499.57 1,497.68 1,499.48 5,550.2K
12:58 1,499.58 1,499.83 1,498.53 1,498.53 986.1K
12:59 1,496.66 1,497.90 1,496.66 1,497.89 2,698.1K
13:00 1,497.86 1,497.99 1,497.57 1,497.60 1,403.7K
13:01 1,497.07 1,497.47 1,496.46 1,496.46 7,697.0K
13:02 1,497.43 1,497.43 1,495.84 1,495.84 2,834.2K
13:03 1,495.97 1,495.97 1,494.04 1,494.04 13,726.6K
13:04 1,494.22 1,494.22 1,492.70 1,492.70 15,514.2K
13:05 1,493.12 1,493.29 1,493.12 1,493.13 2,420.6K
13:06 1,493.53 1,494.89 1,493.53 1,494.89 2,557.4K
13:07 1,495.24 1,495.24 1,495.10 1,495.24 1,302.6K
13:08 1,495.24 1,495.61 1,495.24 1,495.61 1,063.7K
13:09 1,495.39 1,496.57 1,495.39 1,496.57 3,569.4K
13:10 1,496.46 1,496.46 1,495.42 1,495.84 2,902.8K
13:11 1,496.28 1,496.28 1,496.19 1,496.19 1,744.0K
13:12 1,496.41 1,496.41 1,495.68 1,495.68 1,071.0K
13:13 1,495.90 1,495.94 1,495.46 1,495.94 1,003.3K
13:14 1,496.21 1,498.99 1,496.21 1,498.99 21,134.0K
13:15 1,499.61 1,499.61 1,499.06 1,499.06 8,126.3K
13:16 1,498.04 1,498.04 1,497.06 1,497.44 4,492.5K
13:17 1,497.71 1,498.34 1,497.63 1,498.34 1,730.3K
13:18 1,499.03 1,499.30 1,498.54 1,498.54 5,597.7K
13:19 1,498.35 1,498.65 1,498.30 1,498.65 809.6K
13:20 1,499.04 1,499.88 1,498.78 1,499.62 1,415.7K
13:21 1,499.88 1,499.88 1,499.01 1,499.01 1,495.9K
13:22 1,499.27 1,499.27 1,498.78 1,499.17 1,361.2K
13:23 1,499.57 1,499.80 1,499.57 1,499.71 2,155.9K
13:24 1,499.15 1,499.76 1,499.15 1,499.59 1,230.5K
13:25 1,499.76 1,500.06 1,499.54 1,499.54 1,109.1K
13:26 1,499.34 1,499.51 1,499.34 1,499.51 980.8K
13:27 1,499.81 1,499.81 1,499.07 1,499.32 1,054.4K
13:28 1,499.24 1,499.39 1,499.07 1,499.39 1,484.4K
13:29 1,499.17 1,499.17 1,499.00 1,499.00 1,026.2K
13:30 1,498.70 1,499.00 1,498.70 1,498.91 628.5K
13:31 1,498.95 1,499.04 1,498.30 1,498.48 1,057.3K
13:32 1,498.30 1,498.30 1,498.00 1,498.13 1,010.7K
13:33 1,498.22 1,498.22 1,498.13 1,498.22 1,294.1K
13:34 1,498.05 1,498.14 1,497.92 1,498.14 1,037.5K
13:35 1,497.97 1,498.05 1,497.97 1,498.05 1,121.5K
13:36 1,498.22 1,499.08 1,498.22 1,499.00 2,825.0K
13:37 1,499.05 1,499.62 1,499.05 1,499.62 3,313.2K
13:38 1,499.62 1,499.89 1,499.49 1,499.89 1,882.3K
13:39 1,499.70 1,499.70 1,498.10 1,498.10 1,043.0K
13:40 1,498.53 1,499.42 1,498.53 1,499.38 1,958.3K
13:41 1,499.85 1,499.85 1,499.43 1,499.65 1,371.2K
13:42 1,499.73 1,501.81 1,499.73 1,501.81 1,474.9K
13:43 1,501.41 1,502.08 1,501.41 1,502.08 1,287.7K
13:44 1,502.29 1,502.55 1,502.21 1,502.21 4,605.2K
13:45 1,502.04 1,502.36 1,501.96 1,502.36 3,260.7K
13:46 1,502.05 1,502.05 1,501.70 1,501.86 555.7K
13:47 1,501.86 1,502.23 1,501.86 1,502.23 1,558.2K
13:48 1,502.09 1,502.09 1,501.56 1,501.56 3,828.7K
13:49 1,501.60 1,501.60 1,501.06 1,501.35 2,913.2K
13:50 1,500.55 1,500.55 1,499.68 1,499.95 6,514.6K
13:51 1,499.82 1,500.80 1,499.82 1,500.80 1,785.1K
13:52 1,500.80 1,501.06 1,500.57 1,501.01 2,180.6K
13:53 1,500.87 1,500.87 1,500.82 1,500.82 399.7K
13:54 1,500.96 1,500.96 1,500.70 1,500.70 1,267.6K
13:55 1,500.84 1,501.09 1,500.74 1,501.09 638.2K
13:56 1,500.84 1,500.97 1,499.91 1,499.91 2,880.3K
13:57 1,499.26 1,500.15 1,499.26 1,500.15 7,005.6K
13:58 1,500.01 1,500.10 1,499.68 1,499.68 1,040.7K
13:59 1,500.03 1,500.58 1,500.03 1,500.19 618.8K
14:00 1,500.28 1,500.89 1,500.28 1,500.89 455.1K
14:01 1,500.75 1,501.07 1,500.75 1,501.07 314.6K
14:02 1,501.89 1,501.89 1,501.13 1,501.13 2,466.2K
14:03 1,501.26 1,501.71 1,501.26 1,501.71 663.3K
14:04 1,502.68 1,502.68 1,502.17 1,502.26 1,176.2K
14:05 1,502.13 1,502.13 1,500.87 1,500.87 951.6K
14:06 1,501.12 1,501.21 1,500.85 1,500.85 597.4K
14:07 1,500.69 1,501.17 1,500.69 1,501.17 2,885.2K
14:08 1,501.42 1,501.51 1,501.42 1,501.51 654.8K
14:09 1,501.64 1,501.64 1,501.08 1,501.08 528.1K
14:10 1,501.22 1,501.38 1,501.22 1,501.38 404.2K
14:11 1,501.22 1,502.52 1,501.22 1,502.52 1,214.1K
14:12 1,502.52 1,503.57 1,502.52 1,503.49 5,930.0K
14:13 1,503.82 1,504.13 1,503.19 1,503.19 8,458.0K
14:14 1,503.19 1,503.19 1,503.11 1,503.16 1,693.4K
14:15 1,502.85 1,503.08 1,502.28 1,502.33 3,813.2K
14:16 1,502.46 1,502.49 1,502.19 1,502.19 586.4K
14:17 1,502.33 1,502.68 1,502.33 1,502.68 557.5K
14:18 1,502.93 1,503.11 1,502.93 1,503.11 809.9K
14:19 1,502.84 1,503.35 1,502.84 1,503.35 1,591.7K
14:20 1,503.70 1,504.00 1,503.61 1,503.70 759.3K
14:21 1,503.65 1,503.65 1,503.44 1,503.60 765.3K
14:22 1,502.62 1,502.62 1,502.14 1,502.53 2,082.0K
14:23 1,502.66 1,503.30 1,502.66 1,503.16 798.0K
14:24 1,503.30 1,503.30 1,502.53 1,502.53 748.9K
14:25 1,502.17 1,502.17 1,502.13 1,502.13 863.0K
14:26 1,502.13 1,502.13 1,502.00 1,502.00 1,120.8K
14:27 1,502.31 1,503.00 1,502.31 1,502.65 1,981.7K
14:28 1,502.51 1,502.76 1,502.51 1,502.76 1,301.2K
14:29 1,502.90 1,502.98 1,502.85 1,502.98 798.8K
14:30 1,503.06 1,503.06 1,502.87 1,503.01 6,170.2K
14:31 1,505.40 1,505.56 1,505.29 1,505.56 4,793.2K
14:32 1,505.34 1,505.43 1,505.26 1,505.43 876.4K
14:33 1,505.59 1,505.59 1,505.17 1,505.27 1,925.6K
14:34 1,505.77 1,506.27 1,505.77 1,506.27 484.9K
14:35 1,505.93 1,505.93 1,505.52 1,505.68 2,580.0K
14:36 1,505.68 1,506.10 1,505.68 1,506.10 980.3K
14:37 1,506.44 1,506.54 1,506.40 1,506.54 1,411.1K
14:38 1,506.54 1,506.54 1,505.98 1,505.98 907.0K
14:39 1,505.94 1,506.44 1,505.75 1,506.44 1,329.4K
14:40 1,506.33 1,506.45 1,506.07 1,506.45 524.1K
14:41 1,506.37 1,506.70 1,506.37 1,506.70 435.0K
14:42 1,506.57 1,507.35 1,506.57 1,507.35 1,687.3K
14:43 1,507.82 1,507.82 1,507.17 1,507.17 1,048.9K
14:44 1,507.44 1,508.09 1,507.44 1,508.00 1,852.7K
14:45 1,507.64 1,507.82 1,507.64 1,507.77 1,187.6K
14:46 1,508.37 1,508.37 1,507.72 1,507.72 1,348.1K
14:47 1,508.11 1,508.93 1,508.11 1,508.93 1,652.1K
14:48 1,509.16 1,509.41 1,509.16 1,509.25 697.1K
14:49 1,509.51 1,509.73 1,509.46 1,509.46 1,888.7K
14:50 1,508.80 1,508.93 1,508.13 1,508.26 3,307.4K
14:51 1,508.44 1,508.71 1,508.23 1,508.71 1,602.1K
14:52 1,508.76 1,509.05 1,508.67 1,508.67 3,329.4K
14:53 1,508.76 1,508.76 1,508.36 1,508.36 1,550.6K
14:54 1,508.09 1,508.72 1,507.99 1,508.72 2,790.1K
14:55 1,508.90 1,509.32 1,508.53 1,508.93 1,469.2K
14:56 1,508.95 1,509.61 1,508.95 1,509.61 2,014.5K
14:57 1,509.65 1,510.53 1,509.65 1,510.53 1,633.7K
14:58 1,510.66 1,510.83 1,510.39 1,510.39 809.3K
14:59 1,510.73 1,510.73 1,510.39 1,510.56 1,168.8K
15:00 1,511.68 1,511.68 1,510.79 1,510.79 2,509.6K
15:01 1,510.51 1,510.72 1,510.51 1,510.72 2,517.6K
15:02 1,511.41 1,511.41 1,510.46 1,510.96 909.4K
15:03 1,511.09 1,511.57 1,511.09 1,511.57 1,865.2K
15:04 1,511.74 1,511.74 1,511.57 1,511.62 777.8K
15:05 1,511.32 1,512.01 1,511.32 1,512.01 451.4K
15:06 1,512.18 1,512.18 1,511.92 1,511.92 485.8K
15:07 1,511.82 1,512.04 1,510.89 1,510.89 991.2K
15:08 1,510.89 1,511.17 1,510.76 1,511.04 347.3K
15:09 1,510.87 1,511.01 1,510.87 1,511.01 370.3K
15:10 1,510.92 1,510.92 1,510.66 1,510.83 575.5K
15:11 1,510.36 1,510.48 1,509.88 1,510.48 3,142.2K
15:12 1,509.71 1,509.80 1,509.71 1,509.80 1,743.6K
15:13 1,510.40 1,510.62 1,510.35 1,510.62 359.2K
15:14 1,510.62 1,510.62 1,510.16 1,510.16 442.0K
15:15 1,510.45 1,510.76 1,510.31 1,510.76 525.0K
15:16 1,511.11 1,512.21 1,511.02 1,512.21 1,454.1K
15:17 1,512.30 1,512.93 1,512.30 1,512.42 1,418.9K
15:18 1,512.29 1,512.93 1,512.29 1,512.53 1,578.5K
15:19 1,511.19 1,511.83 1,511.19 1,511.83 2,337.3K
15:20 1,511.84 1,511.97 1,511.44 1,511.44 790.0K
15:21 1,511.44 1,511.53 1,511.14 1,511.53 735.0K
15:22 1,511.79 1,512.56 1,511.79 1,512.56 458.5K
15:23 1,511.72 1,512.19 1,511.52 1,511.52 5,680.3K
15:24 1,511.73 1,511.91 1,511.45 1,511.91 571.7K
15:25 1,511.64 1,511.64 1,510.67 1,511.47 4,271.9K
15:26 1,511.21 1,511.21 1,510.74 1,511.07 471.2K
15:27 1,511.29 1,511.37 1,511.29 1,511.29 342.4K
15:28 1,510.93 1,511.18 1,510.65 1,511.18 3,036.8K
15:29 1,511.09 1,511.09 1,510.83 1,511.09 583.6K
15:30 1,510.43 1,510.86 1,510.43 1,510.48 1,624.7K
15:31 1,510.61 1,510.61 1,510.48 1,510.61 5,270.2K
15:32 1,510.83 1,510.83 1,510.61 1,510.61 694.7K
15:33 1,510.29 1,510.38 1,509.98 1,510.06 1,355.5K
15:34 1,510.06 1,510.14 1,510.06 1,510.14 755.4K
15:35 1,510.23 1,510.23 1,509.76 1,509.93 706.0K
15:36 1,510.06 1,510.31 1,509.75 1,510.31 756.9K
15:37 1,510.18 1,511.15 1,510.18 1,510.34 813.5K
15:38 1,510.43 1,510.96 1,510.16 1,510.71 1,590.1K
15:39 1,510.44 1,510.98 1,510.44 1,510.98 601.8K
15:40 1,511.36 1,511.79 1,511.23 1,511.79 618.1K
15:41 1,511.63 1,511.63 1,510.28 1,510.93 836.2K
15:42 1,510.79 1,511.33 1,510.76 1,511.33 498.7K
15:43 1,511.66 1,512.10 1,511.45 1,511.45 683.2K
15:44 1,511.79 1,511.85 1,511.53 1,511.80 423.6K
15:45 1,511.88 1,512.23 1,511.88 1,512.23 563.1K
15:46 1,512.07 1,512.32 1,511.92 1,511.92 1,481.5K
15:47 1,512.14 1,512.54 1,512.14 1,512.23 374.1K
15:48 1,511.84 1,511.93 1,511.51 1,511.93 1,340.1K
15:49 1,511.94 1,511.94 1,511.86 1,511.86 442.4K
15:50 1,512.11 1,512.56 1,512.11 1,512.56 339.1K
15:51 1,512.86 1,513.28 1,512.86 1,513.28 430.6K
15:52 1,512.94 1,513.16 1,512.94 1,513.07 572.1K
15:53 1,512.99 1,513.16 1,512.64 1,513.16 562.4K
15:54 1,513.16 1,513.38 1,512.98 1,513.38 395.9K
15:55 1,513.47 1,513.47 1,512.26 1,512.52 1,384.1K
15:56 1,512.60 1,513.04 1,512.52 1,513.04 331.5K
15:57 1,513.34 1,513.35 1,512.59 1,512.59 499.9K
15:58 1,513.09 1,513.09 1,512.86 1,512.86 1,354.1K
15:59 1,512.86 1,512.86 1,512.67 1,512.67 1,128.4K
16:00 1,512.94 1,512.94 1,512.63 1,512.79 630.5K
16:01 1,512.37 1,512.67 1,512.29 1,512.67 1,060.5K
16:02 1,512.81 1,513.11 1,512.81 1,513.02 385.7K
16:03 1,512.51 1,512.51 1,511.82 1,511.82 740.5K
16:04 1,511.56 1,511.77 1,511.35 1,511.77 605.9K
16:05 1,512.66 1,512.66 1,512.10 1,512.10 467.6K
16:06 1,512.23 1,512.66 1,512.23 1,512.66 416.5K
16:07 1,512.65 1,513.43 1,512.65 1,513.43 357.9K
16:08 1,513.43 1,513.43 1,512.62 1,512.71 669.5K
16:09 1,512.84 1,513.04 1,512.62 1,512.71 414.6K
16:10 1,512.66 1,513.01 1,512.29 1,512.29 885.2K
16:11 1,512.37 1,512.63 1,512.11 1,512.63 535.1K
16:12 1,512.63 1,512.68 1,512.28 1,512.33 611.6K
16:13 1,513.01 1,513.01 1,511.53 1,511.53 731.4K
16:14 1,511.55 1,511.55 1,511.28 1,511.51 1,590.4K
16:15 1,511.51 1,511.51 1,510.86 1,511.26 2,694.8K
16:16 1,511.21 1,511.30 1,509.57 1,509.57 7,366.6K
16:17 1,509.34 1,509.34 1,509.22 1,509.22 4,356.2K
16:18 1,508.80 1,508.80 1,507.90 1,507.90 3,354.9K
16:19 1,507.82 1,508.46 1,507.08 1,508.46 2,919.6K
16:20 1,508.37 1,508.71 1,508.37 1,508.71 573.9K
16:21 1,508.62 1,508.62 1,508.19 1,508.19 671.0K
16:22 1,507.82 1,510.92 1,507.82 1,509.96 7,021.1K
16:23 1,510.09 1,511.04 1,510.09 1,510.98 2,285.8K
16:24 1,511.68 1,511.68 1,510.74 1,510.74 919.6K
16:25 1,511.73 1,511.73 1,510.27 1,510.27 882.2K
16:26 1,510.33 1,510.33 1,510.20 1,510.20 512.6K
16:27 1,510.11 1,510.11 1,509.57 1,509.92 599.0K
16:28 1,510.19 1,510.19 1,509.54 1,510.02 620.6K
16:29 1,509.76 1,510.11 1,509.76 1,510.11 805.4K
16:30 1,510.11 1,510.16 1,509.17 1,509.44 487.8K
16:31 1,509.71 1,511.25 1,509.71 1,511.25 1,213.2K
16:32 1,511.08 1,511.08 1,509.57 1,510.47 4,287.4K
16:33 1,510.81 1,510.90 1,510.47 1,510.47 493.6K
16:34 1,510.74 1,511.38 1,510.41 1,511.38 1,917.4K
16:35 1,511.38 1,511.83 1,511.24 1,511.83 400.7K
16:36 1,512.68 1,513.02 1,512.60 1,512.78 1,210.9K
16:37 1,512.34 1,513.24 1,512.34 1,513.24 2,311.1K
16:38 1,513.58 1,513.58 1,512.16 1,512.67 6,460.4K
16:39 1,512.73 1,512.73 1,512.02 1,512.31 1,425.0K
16:40 1,512.04 1,512.89 1,512.04 1,512.89 588.4K
16:41 1,512.89 1,512.89 1,512.28 1,512.28 554.4K
16:42 1,512.85 1,512.85 1,512.59 1,512.59 706.8K
16:43 1,512.24 1,512.32 1,510.91 1,510.91 4,059.8K
16:44 1,510.46 1,510.46 1,510.03 1,510.21 729.5K
16:45 1,510.35 1,510.60 1,510.35 1,510.42 529.0K
16:46 1,510.51 1,510.56 1,510.38 1,510.44 550.5K
16:47 1,510.28 1,510.62 1,510.28 1,510.45 2,599.3K
16:48 1,510.94 1,512.60 1,510.74 1,512.60 2,919.0K
16:49 1,512.10 1,512.32 1,512.07 1,512.20 1,054.5K
16:50 1,511.40 1,512.02 1,511.40 1,512.02 2,825.2K
16:51 1,512.02 1,512.87 1,512.02 1,512.74 603.0K
16:52 1,514.87 1,514.87 1,513.60 1,514.38 2,667.3K
16:53 1,514.52 1,515.38 1,514.52 1,515.38 2,908.5K
16:54 1,517.55 1,518.07 1,517.09 1,518.07 8,238.6K
16:55 1,518.08 1,518.16 1,517.64 1,517.64 1,648.9K
16:56 1,516.76 1,516.76 1,516.25 1,516.25 3,019.8K
16:57 1,516.69 1,517.16 1,516.44 1,517.16 864.6K
16:58 1,517.78 1,518.03 1,516.48 1,516.48 4,126.2K
16:59 1,516.18 1,516.44 1,515.84 1,516.04 1,569.5K
17:00 1,515.97 1,516.17 1,515.78 1,516.17 136.6K
17:01 1,517.25 1,517.73 1,517.25 1,517.68 1,462.3K
17:02 1,517.68 1,517.69 1,517.20 1,517.20 557.0K
17:03 1,517.69 1,518.22 1,516.87 1,516.87 10,823.3K
17:04 1,516.95 1,517.67 1,516.95 1,517.67 484.8K
17:05 1,517.80 1,520.23 1,517.80 1,520.23 6,035.6K
17:06 1,520.28 1,520.28 1,519.39 1,519.39 1,406.8K
17:07 1,519.10 1,519.52 1,519.10 1,519.21 296.3K
17:08 1,519.17 1,519.37 1,519.17 1,519.37 809.8K
17:09 1,518.29 1,518.29 1,517.94 1,518.28 9,531.8K
17:10 1,518.14 1,518.14 1,517.67 1,517.67 389.2K
17:11 1,517.67 1,518.38 1,517.45 1,518.38 156.4K
17:12 1,518.47 1,518.51 1,518.47 1,518.51 1,180.4K
17:13 1,518.51 1,518.95 1,518.42 1,518.50 949.1K
17:14 1,518.76 1,518.76 1,517.73 1,518.15 4,758.4K
17:15 1,518.32 1,518.45 1,518.32 1,518.45 293.9K
17:16 1,519.19 1,519.80 1,519.19 1,519.80 4,852.3K
17:17 1,519.22 1,519.45 1,519.22 1,519.45 1,459.5K
17:18 1,519.85 1,519.98 1,519.35 1,519.35 2,468.2K
17:19 1,518.77 1,518.82 1,518.51 1,518.51 3,231.5K
17:20 1,518.78 1,518.78 1,518.43 1,518.43 3,715.8K
17:21 1,518.43 1,518.43 1,516.81 1,516.91 6,485.5K
17:22 1,517.40 1,517.45 1,517.32 1,517.45 6,345.0K
17:23 1,517.45 1,517.45 1,517.32 1,517.40 1,213.4K
17:24 1,518.16 1,518.24 1,517.82 1,517.82 4,153.2K
17:25 1,518.04 1,518.04 1,517.29 1,517.73 2,926.1K
17:26 1,517.45 1,518.69 1,517.45 1,518.69 4,278.8K
17:27 1,518.07 1,518.07 1,517.81 1,517.82 4,262.3K
17:28 1,517.65 1,517.65 1,516.73 1,516.73 2,348.3K
17:29 1,516.73 1,517.58 1,516.73 1,517.42 900.6K
17:30 1,516.97 1,517.58 1,516.97 1,517.40 589.8K
17:31 1,517.40 1,517.40 1,516.90 1,516.90 1,692.9K
17:32 1,516.90 1,516.93 1,516.73 1,516.73 1,879.9K
17:33 1,516.27 1,516.60 1,515.40 1,515.40 4,478.0K
17:34 1,515.48 1,515.97 1,515.48 1,515.97 468.4K
17:35 1,516.14 1,516.27 1,515.93 1,516.27 465.6K
17:36 1,515.93 1,515.93 1,515.30 1,515.30 524.7K
17:37 1,515.17 1,515.17 1,514.98 1,514.98 1,359.8K
17:38 1,514.85 1,514.85 1,514.52 1,514.65 1,750.7K
17:39 1,514.29 1,514.29 1,513.39 1,513.39 859.7K
17:40 1,513.82 1,513.82 1,513.03 1,513.03 1,046.0K
17:41 1,512.22 1,513.35 1,512.22 1,513.22 4,947.1K
17:42 1,513.08 1,513.17 1,513.03 1,513.17 1,162.3K
17:43 1,513.03 1,513.83 1,513.03 1,513.83 313.7K
17:44 1,513.57 1,513.57 1,513.30 1,513.30 3,325.5K
17:45 1,513.25 1,513.52 1,513.25 1,513.52 1,092.3K
17:46 1,513.52 1,513.52 1,513.35 1,513.52 887.5K
17:47 1,513.22 1,513.22 1,513.17 1,513.17 354.9K
17:48 1,512.58 1,513.43 1,512.58 1,513.43 1,882.0K
17:49 1,513.43 1,513.43 1,513.35 1,513.35 291.5K
17:50 1,513.43 1,513.43 1,513.30 1,513.30 343.7K
17:51 1,513.43 1,513.43 1,513.30 1,513.43 321.6K
17:52 1,513.38 1,513.68 1,513.00 1,513.00 1,265.8K
17:53 1,512.83 1,513.00 1,512.36 1,512.90 2,729.5K
17:54 1,512.99 1,513.29 1,512.99 1,513.16 818.2K
17:55 1,513.29 1,513.29 1,512.08 1,512.35 417.2K
17:56 1,512.44 1,512.95 1,512.44 1,512.95 336.5K
17:57 1,513.08 1,514.75 1,513.08 1,514.75 2,230.3K
17:58 1,514.62 1,515.13 1,514.62 1,514.99 1,373.5K
17:59 1,514.87 1,514.95 1,514.78 1,514.87 1,572.1K
18:00 1,514.57 1,514.57 1,513.43 1,513.43 2,900.7K
18:01 1,513.89 1,513.89 1,512.59 1,512.59 2,916.4K
18:02 1,512.58 1,512.67 1,512.32 1,512.32 4,638.8K
18:03 1,512.32 1,513.65 1,512.32 1,513.65 4,050.4K
18:04 1,513.82 1,513.90 1,513.80 1,513.80 2,253.0K
18:05 1,514.92 1,515.77 1,514.92 1,515.34 7,041.1K
18:06 1,515.70 1,515.78 1,514.95 1,515.78 3,359.3K
18:07 1,515.45 1,516.05 1,515.45 1,515.92 349.9K
18:08 1,516.74 1,517.15 1,516.16 1,516.58 4,325.6K
18:09 1,516.76 1,517.10 1,515.98 1,515.98 8,389.6K
18:10 1,516.07 1,517.90 1,516.07 1,517.57 9,477.8K
18:11 1,517.66 1,517.66 1,515.88 1,515.88 1,992.9K
18:12 1,515.88 1,516.53 1,515.88 1,516.53 152.1K
18:13 1,516.13 1,516.31 1,516.12 1,516.31 904.5K
18:14 1,515.54 1,515.54 1,515.20 1,515.27 1,076.6K
18:15 1,515.48 1,516.14 1,515.48 1,516.14 1,860.1K
18:16 1,515.87 1,515.87 1,515.57 1,515.57 119.7K
18:17 1,515.44 1,515.76 1,515.44 1,515.76 525.7K
18:18 1,515.63 1,515.66 1,515.53 1,515.53 741.4K
18:19 1,515.21 1,515.46 1,514.99 1,514.99 1,817.4K
18:20 1,515.45 1,515.45 1,515.03 1,515.21 1,349.4K
18:21 1,514.85 1,515.46 1,514.68 1,515.46 1,412.3K
18:22 1,515.64 1,515.98 1,515.51 1,515.66 1,831.4K
18:23 1,515.84 1,516.23 1,515.84 1,516.23 531.9K
18:24 1,516.14 1,516.18 1,515.64 1,515.64 972.7K
18:25 1,515.46 1,516.84 1,515.46 1,516.84 304.8K
18:26 1,516.41 1,516.41 1,516.33 1,516.33 753.4K
18:27 1,516.18 1,516.18 1,515.64 1,516.04 498.7K
18:28 1,515.64 1,515.88 1,515.39 1,515.88 597.2K
18:29 1,515.88 1,515.88 1,515.57 1,515.57 44.8K
18:30 1,515.62 1,515.62 1,515.22 1,515.22 2,204.9K
18:31 1,515.13 1,515.55 1,515.13 1,515.55 748.3K
18:32 1,515.03 1,515.03 1,514.41 1,514.41 446.3K
18:33 1,514.81 1,514.81 1,514.33 1,514.41 18.2K
18:34 1,514.41 1,514.54 1,514.41 1,514.46 93.1K
18:35 1,514.33 1,514.37 1,514.33 1,514.33 671.1K
18:36 1,514.41 1,514.88 1,514.41 1,514.74 316.1K
18:37 1,514.74 1,514.74 1,514.33 1,514.71 265.8K
18:38 1,514.71 1,515.11 1,514.71 1,514.98 80.4K
18:39 1,514.98 1,514.98 1,514.49 1,514.54 310.1K
18:40 1,514.45 1,514.45 1,514.45 1,514.45 1.8K
18:51 1,514.60 1,514.60 1,514.60 1,514.60 1,678.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし