RTS Telecom (RTSTL)

RTSTL
🏛️ ロシア連邦 →
51.55
最終更新: 2025-10-03
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 62.63 62.63 62.61 62.61 1,425.5K
09:51 62.62 62.64 62.61 62.64 979.1K
09:52 62.64 62.64 62.63 62.63 133.3K
09:53 62.63 62.63 62.62 62.62 699.1K
09:54 62.60 62.66 62.60 62.66 5,431.3K
09:55 62.65 62.65 62.63 62.63 747.2K
09:56 62.62 62.62 62.59 62.61 930.4K
09:57 62.59 62.59 62.59 62.59 253.0K
09:58 62.60 62.65 62.60 62.65 1,051.5K
09:59 62.65 62.65 62.63 62.63 324.5K
10:00 62.65 62.74 62.65 62.70 5,713.3K
10:01 62.75 62.78 62.75 62.78 4,475.5K
10:02 62.73 62.73 62.67 62.68 9,012.5K
10:03 62.68 62.73 62.68 62.73 4,072.4K
10:04 62.75 62.75 62.72 62.72 3,812.5K
10:05 62.72 62.73 62.64 62.64 5,070.3K
10:06 62.62 62.64 62.62 62.64 2,289.0K
10:07 62.73 62.77 62.73 62.77 7,533.5K
10:08 62.76 62.79 62.76 62.79 3,718.1K
10:09 62.79 62.79 62.76 62.76 4,223.6K
10:10 62.77 62.77 62.76 62.76 5,386.4K
10:11 62.76 62.77 62.75 62.77 775.9K
10:12 62.82 62.82 62.78 62.78 2,117.3K
10:13 62.82 62.82 62.74 62.74 5,038.4K
10:14 62.72 62.72 62.71 62.71 2,732.8K
10:15 62.73 62.73 62.72 62.73 1,484.8K
10:16 62.73 62.75 62.73 62.74 1,179.1K
10:17 62.74 62.75 62.72 62.75 3,570.4K
10:18 62.75 62.77 62.73 62.77 787.7K
10:19 62.77 62.77 62.75 62.76 2,283.3K
10:20 62.76 62.77 62.75 62.75 907.5K
10:21 62.76 62.76 62.73 62.73 8,863.7K
10:22 62.73 62.74 62.73 62.74 3,630.7K
10:23 62.74 62.75 62.73 62.75 787.2K
10:24 62.74 62.74 62.71 62.71 702.4K
10:25 62.71 62.71 62.70 62.70 2,086.5K
10:26 62.69 62.73 62.69 62.73 2,683.9K
10:27 62.73 62.73 62.72 62.72 1,248.1K
10:28 62.75 62.76 62.74 62.76 4,968.3K
10:29 62.76 62.76 62.74 62.74 1,319.5K
10:30 62.74 62.74 62.73 62.73 3,213.6K
10:31 62.72 62.73 62.72 62.73 527.0K
10:32 62.71 62.75 62.71 62.73 2,817.5K
10:33 62.75 62.75 62.73 62.73 1,142.6K
10:34 62.74 62.78 62.73 62.78 835.4K
10:35 62.80 62.83 62.80 62.83 2,073.0K
10:36 62.84 62.84 62.84 62.84 1,129.7K
10:37 62.85 62.85 62.82 62.83 1,079.6K
10:38 62.82 62.85 62.82 62.85 2,725.4K
10:39 62.85 62.85 62.83 62.85 876.5K
10:40 62.85 62.85 62.83 62.83 1,508.3K
10:41 62.84 62.84 62.83 62.83 3,277.0K
10:42 62.84 62.84 62.81 62.82 1,211.8K
10:43 62.82 62.87 62.82 62.87 1,387.8K
10:44 62.86 62.86 62.83 62.85 11,989.7K
10:45 62.81 62.84 62.81 62.84 6,733.7K
10:46 62.85 62.85 62.81 62.82 2,990.1K
10:47 62.85 62.95 62.85 62.95 4,821.2K
10:48 62.95 62.95 62.93 62.94 3,564.0K
10:49 62.94 62.98 62.94 62.98 4,981.4K
10:50 62.97 62.97 62.96 62.96 2,366.1K
10:51 62.96 62.96 62.93 62.93 4,174.0K
10:52 62.94 62.96 62.94 62.96 2,916.3K
10:53 62.96 62.96 62.93 62.93 4,903.9K
10:54 62.96 62.97 62.96 62.96 3,057.3K
10:55 62.96 63.00 62.95 63.00 6,025.8K
10:56 63.00 63.01 62.97 63.01 14,074.0K
10:57 63.02 63.02 63.00 63.01 10,380.9K
10:58 63.06 63.12 63.04 63.12 40,780.2K
10:59 63.13 63.16 63.13 63.16 11,364.4K
11:00 63.15 63.21 63.15 63.21 26,034.5K
11:01 63.21 63.24 63.21 63.22 17,006.0K
11:02 63.25 63.25 63.18 63.22 16,727.5K
11:03 63.22 63.24 63.22 63.24 11,122.1K
11:04 63.26 63.34 63.26 63.34 21,611.7K
11:05 63.38 63.38 63.29 63.29 22,342.7K
11:06 63.33 63.33 63.32 63.32 6,523.8K
11:07 63.32 63.32 63.31 63.32 2,798.9K
11:08 63.31 63.36 63.31 63.33 2,851.4K
11:09 63.32 63.35 63.31 63.35 9,427.4K
11:10 63.34 63.34 63.30 63.30 3,021.7K
11:11 63.28 63.28 63.25 63.26 13,846.2K
11:12 63.24 63.24 63.22 63.22 4,895.9K
11:13 63.23 63.24 63.21 63.22 22,078.8K
11:14 63.22 63.23 63.22 63.22 6,679.3K
11:15 63.23 63.25 63.23 63.25 4,214.2K
11:16 63.25 63.26 63.25 63.25 2,331.2K
11:17 63.26 63.26 63.23 63.23 4,853.9K
11:18 63.23 63.23 63.21 63.21 3,900.6K
11:19 63.18 63.20 63.18 63.19 2,162.7K
11:20 63.19 63.21 63.18 63.21 4,918.8K
11:21 63.20 63.21 63.20 63.21 2,686.5K
11:22 63.21 63.21 63.20 63.21 2,029.5K
11:23 63.20 63.21 63.20 63.21 1,598.7K
11:24 63.19 63.19 63.18 63.18 7,305.1K
11:25 63.16 63.16 63.15 63.15 2,136.4K
11:26 63.13 63.13 62.98 62.98 34,944.4K
11:27 62.98 63.06 62.98 63.06 5,423.3K
11:28 63.07 63.08 63.05 63.05 4,396.2K
11:29 63.06 63.08 63.04 63.08 3,864.4K
11:30 63.09 63.19 63.09 63.19 4,002.9K
11:31 63.27 63.29 63.24 63.29 4,547.7K
11:32 63.41 63.50 63.41 63.44 5,136.8K
11:33 63.43 63.48 63.43 63.46 4,276.3K
11:34 63.41 63.41 63.32 63.32 12,161.0K
11:35 63.30 63.32 63.30 63.31 3,166.7K
11:36 63.33 63.33 63.29 63.30 4,023.4K
11:37 63.32 63.35 63.32 63.35 7,656.1K
11:38 63.34 63.39 63.34 63.39 4,630.2K
11:39 63.43 63.43 63.40 63.40 3,788.4K
11:40 63.41 63.41 63.32 63.32 1,600.4K
11:41 63.29 63.32 63.29 63.31 3,715.8K
11:42 63.31 63.37 63.30 63.37 1,286.4K
11:43 63.32 63.33 63.29 63.30 4,819.3K
11:44 63.30 63.31 63.30 63.31 2,738.1K
11:45 63.28 63.29 63.28 63.29 2,563.1K
11:46 63.29 63.30 63.28 63.28 792.8K
11:47 63.28 63.28 63.23 63.23 3,369.4K
11:48 63.21 63.22 63.20 63.20 2,499.4K
11:49 63.20 63.20 63.20 63.20 1,339.6K
11:50 63.20 63.22 63.18 63.18 5,566.3K
11:51 63.26 63.31 63.26 63.31 4,213.4K
11:52 63.34 63.37 63.33 63.37 3,383.3K
11:53 63.37 63.37 63.33 63.33 4,561.2K
11:54 63.39 63.45 63.38 63.44 3,508.2K
11:55 63.43 63.48 63.43 63.46 3,020.8K
11:56 63.46 63.51 63.46 63.51 4,816.8K
11:57 63.47 63.47 63.43 63.43 1,972.0K
11:58 63.41 63.46 63.41 63.43 1,205.3K
11:59 63.43 63.43 63.42 63.42 320.2K
12:00 63.43 63.43 63.43 63.43 402.6K
12:01 63.41 63.43 63.40 63.42 279.1K
12:02 63.45 63.46 63.40 63.46 362.0K
12:03 63.46 63.46 63.45 63.45 2,010.3K
12:04 63.47 63.48 63.46 63.47 1,439.6K
12:05 63.48 63.48 63.44 63.45 958.7K
12:06 63.42 63.43 63.42 63.42 1,612.0K
12:07 63.39 63.42 63.39 63.42 4,208.3K
12:08 63.41 63.46 63.41 63.46 2,614.7K
12:09 63.49 63.49 63.47 63.49 3,529.5K
12:10 63.49 63.54 63.49 63.54 1,175.9K
12:11 63.54 63.54 63.48 63.48 1,043.7K
12:12 63.50 63.51 63.49 63.51 980.2K
12:13 63.47 63.54 63.47 63.54 480.8K
12:14 63.54 63.54 63.53 63.53 218.8K
12:15 63.51 63.52 63.49 63.49 853.9K
12:16 63.50 63.51 63.50 63.51 3,286.7K
12:17 63.50 63.50 63.49 63.50 637.5K
12:18 63.50 63.51 63.49 63.51 12,599.1K
12:19 63.50 63.50 63.50 63.50 274.7K
12:20 63.50 63.52 63.50 63.50 5,881.3K
12:21 63.46 63.48 63.46 63.48 1,978.1K
12:22 63.48 63.48 63.41 63.41 1,158.8K
12:23 63.40 63.45 63.40 63.44 1,007.2K
12:24 63.42 63.45 63.41 63.41 613.1K
12:25 63.46 63.47 63.46 63.47 1,132.3K
12:26 63.47 63.47 63.46 63.46 513.2K
12:27 63.44 63.44 63.44 63.44 435.6K
12:28 63.44 63.44 63.38 63.38 3,408.5K
12:29 63.36 63.38 63.36 63.36 348.1K
12:30 63.36 63.36 63.36 63.36 583.3K
12:31 63.36 63.36 63.33 63.33 1,129.0K
12:32 63.33 63.34 63.33 63.34 749.1K
12:33 63.34 63.35 63.34 63.34 887.4K
12:34 63.34 63.35 63.34 63.34 1,000.3K
12:35 63.33 63.33 63.32 63.32 650.8K
12:36 63.32 63.32 63.30 63.30 837.2K
12:37 63.31 63.31 63.25 63.25 5,143.6K
12:38 63.26 63.26 63.22 63.22 1,698.6K
12:39 63.22 63.22 63.19 63.19 896.1K
12:40 63.18 63.18 63.15 63.15 8,284.5K
12:41 63.16 63.16 63.11 63.11 4,767.0K
12:42 63.11 63.20 63.11 63.20 575.0K
12:43 63.19 63.20 63.16 63.16 1,916.4K
12:44 63.16 63.18 63.16 63.18 925.6K
12:45 63.14 63.17 63.14 63.17 2,251.4K
12:46 63.18 63.20 63.18 63.18 2,283.6K
12:47 63.19 63.21 63.19 63.21 5,166.0K
12:48 63.21 63.27 63.21 63.27 423.9K
12:49 63.28 63.28 63.27 63.27 482.5K
12:50 63.28 63.30 63.28 63.29 538.1K
12:51 63.28 63.30 63.28 63.30 1,988.7K
12:52 63.30 63.30 63.29 63.29 2,727.5K
12:53 63.30 63.30 63.26 63.26 1,874.1K
12:54 63.27 63.27 63.16 63.17 1,212.6K
12:55 63.17 63.17 63.10 63.10 3,106.2K
12:56 63.14 63.14 63.12 63.13 652.8K
12:57 63.14 63.14 63.14 63.14 85.9K
12:58 63.19 63.19 63.13 63.13 130.1K
12:59 63.13 63.18 63.13 63.18 520.3K
13:00 63.13 63.14 63.12 63.14 2,364.0K
13:01 63.14 63.16 63.14 63.16 1,987.0K
13:02 63.16 63.23 63.16 63.23 2,830.0K
13:03 63.22 63.23 63.22 63.22 486.9K
13:04 63.22 63.23 63.22 63.22 332.1K
13:05 63.23 63.24 63.23 63.23 990.7K
13:06 63.23 63.23 63.23 63.23 67.4K
13:07 63.24 63.24 63.15 63.15 265.4K
13:08 63.14 63.14 63.10 63.11 30,423.2K
13:09 63.12 63.15 63.12 63.13 408.0K
13:10 63.12 63.15 63.12 63.15 3,209.2K
13:11 63.14 63.18 63.09 63.09 3,848.3K
13:12 63.10 63.10 63.09 63.10 1,392.6K
13:13 63.10 63.16 63.10 63.16 1,036.8K
13:14 63.13 63.13 63.09 63.09 1,733.7K
13:15 63.09 63.15 63.09 63.15 1,626.9K
13:16 63.16 63.16 63.11 63.11 1,691.3K
13:17 63.11 63.11 63.10 63.11 925.1K
13:18 63.13 63.14 63.13 63.14 2,843.2K
13:19 63.15 63.16 63.15 63.16 1,028.7K
13:20 63.15 63.15 63.12 63.12 1,057.6K
13:21 63.16 63.16 63.13 63.13 1,030.5K
13:22 63.13 63.13 63.11 63.11 1,026.4K
13:23 63.08 63.09 63.08 63.09 3,157.8K
13:24 63.09 63.09 63.07 63.07 195.4K
13:25 63.09 63.09 63.07 63.07 455.6K
13:26 63.07 63.10 63.07 63.10 635.7K
13:27 63.10 63.10 63.08 63.08 1,002.0K
13:28 63.08 63.08 63.04 63.04 1,811.8K
13:29 63.04 63.05 62.95 62.95 9,295.0K
13:30 62.94 62.97 62.91 62.97 45,903.8K
13:31 62.96 62.96 62.90 62.90 15,266.6K
13:32 62.89 62.95 62.89 62.94 12,142.9K
13:33 62.94 62.98 62.90 62.98 2,247.1K
13:34 62.96 63.03 62.96 63.03 6,633.7K
13:35 63.03 63.05 63.02 63.05 7,735.4K
13:36 63.06 63.06 63.02 63.02 4,653.9K
13:37 62.97 62.97 62.83 62.83 9,981.6K
13:38 62.87 62.96 62.87 62.96 3,347.9K
13:39 62.95 63.01 62.95 63.01 816.7K
13:40 63.01 63.01 62.97 62.97 381.9K
13:41 62.96 62.97 62.88 62.88 2,393.8K
13:42 62.95 62.97 62.95 62.97 1,551.2K
13:43 62.96 62.96 62.89 62.89 1,516.7K
13:44 62.87 62.88 62.87 62.88 2,550.7K
13:45 62.88 62.88 62.86 62.86 1,999.8K
13:46 62.86 62.91 62.86 62.91 6,422.0K
13:47 62.91 62.91 62.81 62.81 2,762.9K
13:48 62.84 62.84 62.78 62.81 1,123.8K
13:49 62.85 62.87 62.85 62.87 5,227.6K
13:50 62.82 62.82 62.78 62.78 2,151.3K
13:51 62.73 62.73 62.71 62.71 7,140.4K
13:52 62.70 62.71 62.70 62.71 282.2K
13:53 62.72 62.77 62.72 62.77 825.8K
13:54 62.83 62.87 62.76 62.85 967.8K
13:55 62.85 62.86 62.85 62.86 2,501.5K
13:56 62.86 62.89 62.86 62.89 2,721.0K
13:57 62.85 62.85 62.84 62.84 2,202.1K
13:58 62.82 62.82 62.80 62.80 2,746.6K
13:59 62.79 62.79 62.69 62.70 1,647.5K
14:00 62.69 62.70 62.69 62.69 225.8K
14:01 62.70 62.74 62.70 62.74 2,929.6K
14:02 62.72 62.74 62.72 62.72 827.7K
14:03 62.70 62.71 62.70 62.71 2,871.9K
14:04 62.73 62.73 62.73 62.73 1,705.9K
14:05 62.73 62.73 62.66 62.66 8,996.4K
14:06 62.67 62.67 62.63 62.63 1,005.5K
14:07 62.61 62.64 62.61 62.61 6,509.8K
14:08 62.63 62.65 62.63 62.65 3,134.5K
14:09 62.71 62.71 62.64 62.64 1,251.9K
14:10 62.66 62.66 62.61 62.61 6,936.5K
14:11 62.59 62.60 62.57 62.57 7,075.9K
14:12 62.56 62.59 62.55 62.55 12,112.3K
14:13 62.54 62.55 62.53 62.55 6,103.4K
14:14 62.49 62.49 62.45 62.48 17,406.2K
14:15 62.51 62.51 62.49 62.49 2,492.5K
14:16 62.54 62.57 62.54 62.56 5,837.9K
14:17 62.56 62.65 62.56 62.65 2,221.2K
14:18 62.67 62.67 62.67 62.67 1,049.4K
14:19 62.68 62.69 62.67 62.67 5,590.5K
14:20 62.68 62.68 62.66 62.66 2,076.0K
14:21 62.66 62.66 62.65 62.65 471.0K
14:22 62.67 62.69 62.67 62.69 1,510.2K
14:23 62.71 62.71 62.68 62.68 8,512.4K
14:24 62.68 62.69 62.68 62.69 7,611.1K
14:25 62.71 62.71 62.67 62.67 6,303.2K
14:26 62.68 62.69 62.60 62.60 6,540.7K
14:27 62.64 62.64 62.58 62.58 3,149.5K
14:28 62.62 62.64 62.61 62.61 2,458.6K
14:29 62.64 62.64 62.62 62.62 497.0K
14:30 62.58 62.71 62.58 62.71 1,561.5K
14:31 62.71 62.71 62.63 62.63 878.4K
14:32 62.61 62.62 62.61 62.61 469.8K
14:33 62.61 62.61 62.54 62.54 2,223.8K
14:34 62.53 62.56 62.53 62.55 3,200.6K
14:35 62.56 62.57 62.54 62.57 4,434.3K
14:36 62.58 62.62 62.58 62.60 2,159.6K
14:37 62.59 62.61 62.58 62.60 1,243.3K
14:38 62.59 62.61 62.59 62.61 328.0K
14:39 62.61 62.64 62.61 62.64 749.2K
14:40 62.57 62.63 62.57 62.63 1,992.0K
14:41 62.64 62.66 62.64 62.66 2,175.8K
14:42 62.64 62.67 62.64 62.67 318.9K
14:43 62.66 62.67 62.66 62.67 427.1K
14:44 62.67 62.67 62.66 62.66 670.3K
14:45 62.66 62.66 62.65 62.65 6,017.9K
14:46 62.65 62.67 62.63 62.63 958.2K
14:47 62.65 62.66 62.65 62.65 417.3K
14:48 62.65 62.65 62.64 62.64 526.3K
14:49 62.66 62.67 62.66 62.67 5,334.5K
14:50 62.61 62.66 62.61 62.66 7,049.8K
14:51 62.65 62.65 62.62 62.63 760.5K
14:52 62.61 62.63 62.61 62.63 2,346.6K
14:53 62.65 62.66 62.64 62.65 663.2K
14:54 62.67 62.67 62.63 62.63 415.6K
14:55 62.62 62.62 62.61 62.61 481.2K
14:56 62.62 62.62 62.61 62.61 1,518.8K
14:57 62.62 62.62 62.62 62.62 387.7K
14:58 62.71 62.81 62.71 62.81 7,940.4K
14:59 62.82 62.85 62.81 62.85 11,518.9K
15:00 62.88 62.88 62.80 62.80 1,115.0K
15:01 62.86 62.86 62.83 62.85 1,178.2K
15:02 62.83 62.83 62.77 62.77 1,298.0K
15:03 62.75 62.76 62.75 62.76 365.3K
15:04 62.75 62.75 62.74 62.74 595.8K
15:05 62.74 62.78 62.74 62.78 231.5K
15:06 62.79 62.82 62.79 62.81 6,878.5K
15:07 62.81 62.81 62.79 62.79 358.6K
15:08 62.80 62.81 62.80 62.81 536.2K
15:09 62.79 62.80 62.79 62.80 370.5K
15:10 62.80 62.83 62.80 62.83 585.1K
15:11 62.84 62.84 62.83 62.84 508.7K
15:12 62.84 62.84 62.81 62.82 791.8K
15:13 62.81 62.82 62.80 62.80 484.6K
15:14 62.80 62.80 62.80 62.80 25.5K
15:15 62.79 62.79 62.74 62.74 589.7K
15:16 62.74 62.74 62.71 62.71 279.4K
15:17 62.69 62.69 62.67 62.67 3,859.8K
15:18 62.70 62.71 62.70 62.71 2,584.9K
15:19 62.73 62.73 62.71 62.71 2,414.7K
15:20 62.70 62.82 62.70 62.82 3,235.7K
15:21 62.84 62.84 62.80 62.84 824.9K
15:22 62.87 63.00 62.87 63.00 2,126.4K
15:23 62.93 63.00 62.93 62.93 2,701.7K
15:24 62.94 62.94 62.81 62.82 11,646.8K
15:25 62.83 62.83 62.77 62.77 2,346.0K
15:26 62.80 62.80 62.76 62.76 1,252.3K
15:27 62.76 62.78 62.74 62.74 994.1K
15:28 62.74 62.74 62.65 62.67 780.0K
15:29 62.67 62.70 62.65 62.65 215.2K
15:30 62.68 62.68 62.62 62.62 938.8K
15:31 62.62 62.68 62.62 62.66 208.4K
15:32 62.66 62.67 62.66 62.67 1,239.9K
15:33 62.67 62.72 62.65 62.72 1,041.4K
15:34 62.72 62.72 62.69 62.71 276.2K
15:35 62.71 62.71 62.66 62.66 259.7K
15:36 62.67 62.72 62.67 62.72 3,642.8K
15:37 62.72 62.75 62.70 62.75 501.9K
15:38 62.75 62.75 62.71 62.72 187.1K
15:39 62.72 62.77 62.72 62.76 1,130.0K
15:40 62.83 62.84 62.83 62.84 1,924.3K
15:41 62.83 62.84 62.78 62.78 9,154.3K
15:42 62.79 62.79 62.74 62.74 132.6K
15:43 62.74 62.76 62.74 62.75 173.1K
15:44 62.76 62.77 62.76 62.77 1,523.2K
15:45 62.77 62.77 62.76 62.76 146.3K
15:46 62.76 62.76 62.74 62.74 560.4K
15:47 62.75 62.75 62.69 62.69 262.7K
15:48 62.72 62.75 62.72 62.75 5,106.3K
15:49 62.76 62.80 62.76 62.78 1,164.3K
15:50 62.85 62.87 62.85 62.87 934.2K
15:51 62.88 62.90 62.87 62.90 1,232.3K
15:52 62.91 62.91 62.90 62.90 700.6K
15:53 62.92 62.94 62.91 62.91 3,339.1K
15:54 62.90 62.91 62.90 62.91 606.7K
15:55 62.91 62.92 62.91 62.91 2,863.5K
15:56 62.91 62.92 62.91 62.92 1,432.5K
15:57 62.90 62.90 62.89 62.89 1,556.6K
15:58 62.89 62.89 62.82 62.82 627.1K
15:59 62.83 62.85 62.83 62.85 594.3K
16:00 62.84 62.84 62.84 62.84 734.2K
16:01 62.84 62.90 62.84 62.90 656.0K
16:02 62.89 62.89 62.87 62.87 1,794.2K
16:03 62.91 62.92 62.89 62.89 899.1K
16:04 62.91 62.91 62.86 62.86 2,238.7K
16:05 62.87 62.92 62.87 62.91 1,322.7K
16:06 62.91 62.91 62.88 62.90 683.7K
16:07 62.87 62.97 62.87 62.97 1,640.2K
16:08 62.97 63.03 62.97 63.03 10,440.0K
16:09 63.01 63.01 62.99 62.99 425.0K
16:10 62.96 62.97 62.96 62.97 881.7K
16:11 62.97 62.97 62.96 62.96 463.4K
16:12 62.98 62.99 62.97 62.97 1,069.2K
16:13 62.96 62.98 62.96 62.98 4,790.6K
16:14 62.99 63.02 62.97 62.98 8,263.6K
16:15 63.04 63.08 63.04 63.08 14,790.8K
16:16 63.12 63.16 63.12 63.16 5,127.7K
16:17 63.18 63.21 63.18 63.20 3,101.8K
16:18 63.22 63.22 63.19 63.19 2,012.5K
16:19 63.15 63.18 63.13 63.13 2,518.0K
16:20 63.13 63.14 63.12 63.12 1,013.5K
16:21 63.13 63.13 63.10 63.10 1,025.7K
16:22 63.11 63.11 63.10 63.11 245.3K
16:23 63.11 63.11 63.08 63.08 560.8K
16:24 63.09 63.09 63.09 63.09 200.0K
16:25 63.14 63.21 63.14 63.21 3,182.9K
16:26 63.20 63.28 63.20 63.28 5,837.9K
16:27 63.30 63.30 63.27 63.28 1,947.8K
16:28 63.29 63.29 63.26 63.26 2,454.9K
16:29 63.26 63.26 63.24 63.24 1,411.0K
16:30 63.21 63.24 63.19 63.21 759.0K
16:31 63.22 63.22 63.21 63.21 1,601.4K
16:32 63.24 63.24 63.22 63.22 1,003.0K
16:33 63.22 63.22 63.14 63.14 793.6K
16:34 63.13 63.15 63.13 63.14 1,449.5K
16:35 63.16 63.17 63.16 63.17 737.6K
16:36 63.17 63.18 63.17 63.17 940.4K
16:37 63.17 63.17 63.17 63.17 453.8K
16:38 63.18 63.19 63.16 63.16 1,188.3K
16:39 63.16 63.16 63.14 63.14 1,617.5K
16:40 63.15 63.16 63.14 63.14 169.1K
16:41 63.14 63.14 63.12 63.13 219.3K
16:42 63.13 63.13 63.12 63.12 304.8K
16:43 63.12 63.15 63.12 63.15 1,038.9K
16:44 63.15 63.17 63.15 63.16 904.1K
16:45 63.17 63.18 63.17 63.18 232.0K
16:46 63.18 63.20 63.18 63.20 1,068.7K
16:47 63.19 63.19 63.16 63.16 70.8K
16:48 63.16 63.17 63.16 63.17 154.8K
16:49 63.16 63.16 63.16 63.16 98.8K
16:50 63.16 63.16 63.11 63.12 98.5K
16:51 63.12 63.12 63.10 63.11 429.7K
16:52 63.11 63.11 63.10 63.10 453.5K
16:53 63.10 63.10 63.10 63.10 459.5K
16:54 63.10 63.10 63.09 63.09 246.6K
16:55 63.07 63.08 63.05 63.05 2,956.5K
16:56 63.05 63.06 63.05 63.06 166.4K
16:57 63.07 63.08 63.06 63.08 330.6K
16:58 63.10 63.12 63.09 63.12 223.3K
16:59 63.12 63.14 63.12 63.14 1,046.5K
17:00 63.13 63.13 63.11 63.11 1,035.0K
17:01 63.11 63.12 63.10 63.10 500.2K
17:02 63.10 63.10 63.08 63.09 526.1K
17:03 63.08 63.10 63.08 63.09 1,868.0K
17:04 63.10 63.11 63.10 63.10 726.7K
17:05 63.11 63.11 63.03 63.03 275.5K
17:06 63.05 63.05 63.05 63.05 80.6K
17:07 63.06 63.18 63.06 63.18 10,438.5K
17:08 63.18 63.18 63.17 63.17 4,735.7K
17:09 63.18 63.20 63.18 63.20 2,300.6K
17:10 63.21 63.24 63.21 63.23 3,781.4K
17:11 63.23 63.47 63.23 63.47 72.4K
17:12 63.46 63.46 63.46 63.46 874.4K
17:13 63.45 63.48 63.45 63.48 651.2K
17:14 63.48 63.49 63.48 63.48 857.7K
17:15 63.47 63.49 63.47 63.49 877.4K
17:16 63.48 63.51 63.48 63.51 3,046.1K
17:17 63.51 63.51 63.49 63.50 233.0K
17:18 63.51 63.51 63.48 63.48 1,043.6K
17:19 63.47 63.48 63.47 63.48 590.8K
17:20 63.48 63.48 63.41 63.47 4,775.4K
17:21 63.46 63.47 63.46 63.47 2,327.5K
17:22 63.47 63.47 63.46 63.46 2,657.5K
17:23 63.47 63.47 63.44 63.44 2,963.1K
17:24 63.44 63.44 63.43 63.44 461.2K
17:25 63.42 63.42 63.33 63.33 1,047.6K
17:26 63.34 63.35 63.32 63.35 936.0K
17:27 63.42 63.42 63.38 63.38 474.0K
17:28 63.42 63.43 63.35 63.35 472.4K
17:29 63.36 63.37 63.36 63.37 66.0K
17:30 63.36 63.42 63.34 63.42 570.7K
17:31 63.41 63.41 63.35 63.36 313.1K
17:32 63.36 63.36 63.30 63.34 504.4K
17:33 63.35 63.35 63.33 63.33 218.9K
17:34 63.32 63.32 63.31 63.31 1,574.3K
17:35 63.31 63.37 63.31 63.37 529.4K
17:36 63.37 63.41 63.37 63.41 582.7K
17:37 63.41 63.41 63.38 63.38 461.1K
17:38 63.38 63.42 63.38 63.42 450.6K
17:39 63.42 63.42 63.41 63.41 716.9K
17:40 63.41 63.41 63.35 63.35 2,972.0K
17:41 63.36 63.36 63.33 63.33 1,377.4K
17:42 63.34 63.34 63.34 63.34 30.9K
17:43 63.34 63.37 63.34 63.37 302.4K
17:44 63.37 63.37 63.37 63.37 57.9K
17:45 63.36 63.37 63.35 63.37 223.1K
17:46 63.38 63.40 63.38 63.39 3,650.1K
17:47 63.39 63.39 63.38 63.38 293.9K
17:48 63.38 63.41 63.38 63.40 2,360.0K
17:49 63.40 63.42 63.40 63.40 1,313.4K
17:50 63.40 63.40 63.39 63.40 419.9K
17:51 63.40 63.42 63.40 63.42 999.3K
17:52 63.42 63.42 63.42 63.42 657.1K
17:53 63.41 63.42 63.41 63.42 626.6K
17:54 63.43 63.44 63.43 63.44 1,535.1K
17:55 63.42 63.43 63.42 63.43 1,546.5K
17:56 63.41 63.43 63.40 63.43 1,909.7K
17:57 63.43 63.43 63.41 63.41 603.9K
17:58 63.41 63.41 63.37 63.37 924.8K
17:59 63.39 63.39 63.38 63.39 496.5K
18:00 63.40 63.40 63.38 63.38 379.8K
18:01 63.37 63.38 63.37 63.38 371.0K
18:02 63.36 63.37 63.36 63.37 349.3K
18:03 63.37 63.37 63.37 63.37 752.9K
18:04 63.36 63.36 63.35 63.35 600.2K
18:05 63.35 63.38 63.35 63.38 369.2K
18:06 63.38 63.43 63.38 63.43 2,960.9K
18:07 63.44 63.44 63.42 63.42 54.8K
18:08 63.40 63.41 63.40 63.41 690.0K
18:09 63.41 63.41 63.40 63.41 1,050.3K
18:10 63.42 63.43 63.38 63.43 2,074.7K
18:11 63.42 63.42 63.40 63.40 1,000.0K
18:12 63.42 63.42 63.37 63.42 6,154.0K
18:13 63.42 63.42 63.37 63.40 696.9K
18:14 63.39 63.39 63.39 63.39 826.8K
18:15 63.40 63.40 63.37 63.37 762.5K
18:16 63.38 63.38 63.36 63.36 1,655.8K
18:17 63.37 63.37 63.35 63.35 1,073.6K
18:18 63.36 63.40 63.35 63.40 3,701.6K
18:19 63.40 63.40 63.37 63.37 3,890.4K
18:20 63.37 63.39 63.37 63.39 1,093.5K
18:21 63.39 63.42 63.39 63.42 1,325.9K
18:22 63.44 63.44 63.41 63.42 493.6K
18:23 63.41 63.42 63.41 63.42 186.7K
18:24 63.44 63.44 63.40 63.40 3,219.0K
18:25 63.41 63.46 63.41 63.44 1,668.0K
18:26 63.45 63.47 63.45 63.47 1,134.7K
18:27 63.47 63.47 63.46 63.46 1,621.5K
18:28 63.46 63.47 63.46 63.46 527.6K
18:29 63.46 63.46 63.46 63.46 740.1K
18:30 63.47 63.49 63.47 63.49 2,334.7K
18:31 63.51 63.52 63.50 63.52 1,418.4K
18:32 63.52 63.53 63.52 63.52 5,576.0K
18:33 63.52 63.53 63.52 63.52 3,176.7K
18:34 63.52 63.54 63.52 63.53 3,261.8K
18:35 63.52 63.52 63.51 63.51 1,221.5K
18:36 63.49 63.49 63.41 63.41 4,445.4K
18:37 63.48 63.51 63.48 63.49 1,259.3K
18:38 63.49 63.59 63.49 63.59 21,505.7K
18:39 63.59 63.59 63.57 63.59 2,059.6K
18:40 63.59 63.59 63.59 63.59 19.1K
18:51 63.60 63.60 63.60 63.60 1,585.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし