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
13:41 58.85 58.86 58.85 58.86 1,033.2K
13:42 58.84 58.85 58.84 58.85 555.2K
13:43 58.85 58.85 58.85 58.85 576.5K
13:44 58.86 58.86 58.84 58.86 1,243.7K
13:45 58.85 58.85 58.85 58.85 515.7K
13:46 58.84 58.85 58.84 58.84 894.7K
13:47 58.85 58.86 58.84 58.85 1,046.9K
13:48 58.84 58.84 58.78 58.78 616.6K
13:49 58.79 58.79 58.77 58.77 856.7K
13:50 58.79 58.79 58.77 58.78 523.3K
13:51 58.78 58.78 58.77 58.78 693.3K
13:52 58.78 58.79 58.76 58.76 354.7K
13:53 58.77 58.78 58.77 58.78 1,018.8K
13:54 58.79 58.79 58.77 58.77 377.1K
13:55 58.78 58.80 58.77 58.79 562.3K
13:56 58.78 58.79 58.77 58.77 522.9K
13:57 58.77 58.82 58.77 58.81 651.7K
13:58 58.82 58.82 58.82 58.82 394.5K
13:59 58.81 58.82 58.80 58.82 1,083.2K
14:00 58.82 58.82 58.80 58.80 409.1K
14:01 58.81 58.83 58.79 58.83 823.2K
14:02 58.82 58.82 58.79 58.79 408.3K
14:03 58.81 58.81 58.81 58.81 947.9K
14:04 58.81 58.82 58.80 58.82 362.2K
14:05 58.82 58.82 58.78 58.78 632.5K
14:06 58.77 58.77 58.73 58.73 949.2K
14:07 58.76 58.76 58.74 58.75 765.2K
14:08 58.76 58.76 58.75 58.76 707.6K
14:09 58.77 58.78 58.76 58.76 439.9K
14:10 58.75 58.75 58.74 58.74 354.3K
14:11 58.62 58.62 58.50 58.50 8,969.3K
14:12 58.49 58.51 58.49 58.51 2,328.7K
14:13 58.49 58.54 58.49 58.54 2,076.2K
14:14 58.55 58.55 58.50 58.53 1,286.7K
14:15 58.53 58.53 58.46 58.46 8,169.2K
14:16 58.47 58.54 58.47 58.54 2,040.6K
14:17 58.55 58.55 58.49 58.49 464.7K
14:18 58.48 58.50 58.48 58.50 675.0K
14:19 58.49 58.52 58.49 58.52 502.6K
14:20 58.52 58.54 58.52 58.53 286.4K
14:21 58.54 58.66 58.53 58.66 1,862.1K
14:22 58.64 58.65 58.60 58.60 1,313.6K
14:23 58.65 58.65 58.59 58.63 1,799.1K
14:24 58.63 58.63 58.61 58.61 1,155.0K
14:25 58.60 58.62 58.57 58.57 1,835.4K
14:26 58.60 58.60 58.57 58.58 2,903.5K
14:27 58.59 58.59 58.58 58.58 603.5K
14:28 58.58 58.58 58.55 58.56 857.5K
14:29 58.51 58.52 58.51 58.52 2,429.5K
14:30 58.52 58.53 58.52 58.52 1,790.5K
14:31 58.54 58.54 58.47 58.47 8,589.6K
14:32 58.48 58.49 58.48 58.49 1,005.4K
14:33 58.47 58.49 58.47 58.49 3,004.1K
14:34 58.48 58.49 58.48 58.49 1,152.0K
14:35 58.46 58.47 58.46 58.46 1,734.3K
14:36 58.46 58.47 58.46 58.47 499.1K
14:37 58.48 58.48 58.45 58.45 1,310.4K
14:38 58.47 58.50 58.47 58.49 1,618.4K
14:39 58.50 58.53 58.49 58.53 867.6K
14:40 58.55 58.57 58.53 58.53 2,134.1K
14:41 58.53 58.56 58.53 58.56 664.9K
14:42 58.55 58.55 58.53 58.53 456.9K
14:43 58.53 58.55 58.53 58.53 530.2K
14:44 58.54 58.55 58.52 58.52 505.2K
14:45 58.52 58.54 58.52 58.52 374.9K
14:46 58.53 58.54 58.52 58.53 738.1K
14:47 58.51 58.52 58.51 58.52 985.7K
14:48 58.53 58.53 58.49 58.49 1,438.9K
14:49 58.49 58.50 58.48 58.50 768.4K
14:50 58.50 58.52 58.50 58.52 585.9K
14:51 58.51 58.51 58.50 58.51 375.6K
14:52 58.52 58.53 58.52 58.53 1,459.6K
14:53 58.53 58.54 58.52 58.52 341.9K
14:54 58.54 58.57 58.54 58.57 1,435.9K
14:55 58.57 58.57 58.55 58.55 416.9K
14:56 58.55 58.56 58.55 58.56 439.0K
14:57 58.56 58.56 58.53 58.53 1,660.5K
14:58 58.52 58.52 58.50 58.50 1,133.2K
14:59 58.50 58.50 58.46 58.46 2,257.4K
15:00 58.46 58.46 58.42 58.42 1,139.2K
15:01 58.42 58.43 58.42 58.43 431.2K
15:02 58.43 58.43 58.42 58.42 2,238.5K
15:03 58.41 58.41 58.38 58.38 2,444.5K
15:04 58.38 58.40 58.38 58.40 1,104.2K
15:05 58.41 58.42 58.38 58.38 2,131.5K
15:06 58.40 58.44 58.40 58.44 2,381.7K
15:07 58.44 58.52 58.44 58.49 3,612.3K
15:08 58.50 58.52 58.50 58.50 656.2K
15:09 58.51 58.51 58.46 58.46 1,602.2K
15:10 58.46 58.46 58.44 58.44 335.4K
15:11 58.44 58.44 58.43 58.43 960.2K
15:12 58.43 58.43 58.42 58.43 729.4K
15:13 58.42 58.43 58.40 58.43 839.9K
15:14 58.44 58.44 58.43 58.43 928.7K
15:15 58.42 58.44 58.42 58.44 667.1K
15:16 58.44 58.44 58.43 58.43 563.3K
15:17 58.44 58.47 58.44 58.47 756.0K
15:18 58.46 58.46 58.28 58.28 17,133.2K
15:19 58.28 58.30 58.28 58.30 315.6K
15:20 58.32 58.32 58.32 58.32 564.8K
15:21 58.32 58.33 58.32 58.33 704.8K
15:22 58.33 58.33 58.33 58.33 694.4K
15:23 58.33 58.34 58.33 58.34 316.2K
15:24 58.33 58.33 58.33 58.33 332.6K
15:25 58.34 58.34 58.33 58.33 316.6K
15:26 58.33 58.38 58.33 58.37 561.5K
15:27 58.32 58.33 58.32 58.33 900.2K
15:28 58.34 58.38 58.34 58.38 711.1K
15:29 58.35 58.42 58.35 58.42 2,132.1K
15:30 58.41 58.41 58.40 58.40 298.3K
15:31 58.40 58.40 58.39 58.39 312.6K
15:32 58.38 58.39 58.36 58.36 645.6K
15:33 58.36 58.37 58.36 58.37 271.9K
15:34 58.38 58.38 58.38 58.38 276.7K
15:35 58.40 58.41 58.40 58.41 395.1K
15:36 58.41 58.41 58.41 58.41 504.0K
15:37 58.42 58.42 58.41 58.42 392.1K
15:38 58.41 58.42 58.39 58.42 758.9K
15:39 58.44 58.45 58.44 58.44 363.2K
15:40 58.44 58.44 58.43 58.43 782.1K
15:41 58.42 58.45 58.42 58.45 494.2K
15:42 58.45 58.45 58.45 58.45 282.6K
15:43 58.45 58.47 58.45 58.47 581.5K
15:44 58.46 58.48 58.46 58.48 1,038.6K
15:45 58.48 58.48 58.47 58.47 448.4K
15:46 58.47 58.48 58.47 58.48 493.6K
15:47 58.48 58.51 58.48 58.51 607.9K
15:48 58.52 58.53 58.52 58.53 358.3K
15:49 58.60 58.60 58.52 58.52 4,116.4K
15:50 58.54 58.54 58.51 58.51 395.4K
15:51 58.52 58.54 58.50 58.54 441.3K
15:52 58.54 58.55 58.54 58.54 665.8K
15:53 58.54 58.54 58.52 58.53 1,034.5K
15:54 58.53 58.53 58.51 58.51 441.3K
15:55 58.52 58.53 58.52 58.53 519.3K
15:56 58.52 58.52 58.50 58.50 385.5K
15:57 58.51 58.54 58.51 58.54 1,438.9K
15:58 58.55 58.56 58.55 58.56 519.9K
15:59 58.55 58.55 58.54 58.55 447.4K
16:00 58.55 58.55 58.54 58.54 428.0K
16:01 58.54 58.54 58.51 58.51 591.0K
16:02 58.51 58.51 58.51 58.51 542.9K
16:03 58.50 58.52 58.50 58.52 320.5K
16:04 58.52 58.53 58.52 58.53 1,455.0K
16:05 58.54 58.54 58.53 58.53 463.1K
16:06 58.53 58.65 58.51 58.65 861.2K
16:07 58.64 58.75 58.62 58.75 1,008.8K
16:08 58.73 58.76 58.73 58.74 1,480.7K
16:09 58.76 58.78 58.76 58.78 1,368.4K
16:10 58.79 58.79 58.78 58.78 1,700.7K
16:11 58.77 58.77 58.77 58.77 1,312.6K
16:12 58.79 58.82 58.79 58.82 3,428.7K
16:13 58.82 58.86 58.81 58.86 1,042.2K
16:14 58.87 58.88 58.86 58.86 644.3K
16:15 58.86 58.86 58.84 58.84 484.6K
16:16 58.85 58.85 58.80 58.81 434.0K
16:17 58.79 58.80 58.78 58.78 714.7K
16:18 58.78 58.78 58.75 58.75 641.8K
16:19 58.77 58.78 58.77 58.77 1,084.7K
16:20 58.80 58.80 58.75 58.77 1,428.2K
16:21 58.77 58.79 58.77 58.79 418.2K
16:22 58.83 58.84 58.83 58.83 2,316.9K
16:23 58.82 58.85 58.82 58.85 966.4K
16:24 58.84 58.84 58.81 58.81 1,213.9K
16:25 58.79 58.80 58.79 58.80 286.4K
16:26 58.78 58.79 58.78 58.79 1,545.9K
16:27 58.78 58.78 58.77 58.77 824.7K
16:28 58.77 58.77 58.77 58.77 312.9K
16:29 58.77 58.77 58.76 58.77 433.6K
16:30 58.77 58.77 58.76 58.76 931.2K
16:31 58.74 58.74 58.71 58.71 620.0K
16:32 58.69 58.69 58.68 58.68 820.3K
16:33 58.68 58.71 58.67 58.71 2,185.6K
16:34 58.71 58.72 58.71 58.72 3,998.6K
16:35 58.72 58.76 58.71 58.76 676.1K
16:36 58.76 58.76 58.76 58.76 391.6K
16:37 58.76 58.78 58.76 58.77 737.0K
16:38 58.78 58.79 58.78 58.79 394.1K
16:39 58.78 58.78 58.78 58.78 778.2K
16:40 58.77 58.77 58.75 58.76 546.7K
16:41 58.76 58.77 58.76 58.77 611.4K
16:42 58.76 58.77 58.76 58.77 275.5K
16:43 58.70 58.70 58.69 58.69 502.0K
16:44 58.70 58.70 58.69 58.70 315.0K
16:45 58.70 58.70 58.70 58.70 584.4K
16:46 58.70 58.70 58.67 58.68 762.9K
16:47 58.68 58.68 58.66 58.66 435.0K
16:48 58.67 58.67 58.66 58.66 330.1K
16:49 58.66 58.66 58.66 58.66 378.7K
16:50 58.64 58.64 58.64 58.64 529.6K
16:51 58.64 58.65 58.64 58.65 2,964.5K
16:52 58.67 58.67 58.67 58.67 313.9K
16:53 58.67 58.71 58.67 58.71 1,258.0K
16:54 58.71 58.72 58.70 58.72 1,582.2K
16:55 58.72 58.73 58.72 58.73 415.9K
16:56 58.73 58.73 58.72 58.72 493.4K
16:57 58.71 58.73 58.71 58.71 308.0K
16:58 58.72 58.72 58.72 58.72 468.5K
16:59 58.71 58.73 58.71 58.73 264.8K
17:00 58.73 58.74 58.73 58.74 891.1K
17:01 58.74 58.74 58.74 58.74 516.0K
17:02 58.74 58.74 58.74 58.74 261.4K
17:03 58.74 58.75 58.74 58.75 1,102.6K
17:04 58.74 58.74 58.74 58.74 306.8K
17:05 58.75 58.75 58.74 58.75 806.2K
17:06 58.75 58.75 58.74 58.74 505.9K
17:07 58.76 58.77 58.75 58.77 546.1K
17:08 58.77 58.77 58.77 58.77 379.3K
17:09 58.78 58.83 58.78 58.83 2,515.8K
17:10 58.85 58.85 58.82 58.82 1,838.3K
17:11 58.88 58.90 58.88 58.88 4,711.3K
17:12 58.90 58.90 58.86 58.86 1,615.0K
17:13 58.85 58.88 58.84 58.88 1,200.7K
17:14 58.85 58.85 58.83 58.84 413.2K
17:15 58.83 58.86 58.81 58.81 8,016.6K
17:16 58.78 58.78 58.71 58.71 2,492.3K
17:17 58.69 58.69 58.65 58.65 2,967.1K
17:18 58.61 58.65 58.61 58.65 2,776.3K
17:19 58.65 58.67 58.63 58.63 2,336.6K
17:20 58.63 58.65 58.63 58.64 2,881.4K
17:21 58.65 58.67 58.65 58.65 3,049.8K
17:22 58.66 58.66 58.63 58.63 678.0K
17:23 58.61 58.61 58.60 58.60 1,496.5K
17:24 58.59 58.60 58.58 58.60 4,426.1K
17:25 58.60 58.63 58.60 58.62 1,115.3K
17:26 58.62 58.62 58.57 58.59 1,382.8K
17:27 58.60 58.60 58.59 58.59 8,031.3K
17:28 58.58 58.60 58.58 58.60 1,125.8K
17:29 58.59 58.60 58.59 58.60 675.7K
17:30 58.59 58.62 58.59 58.61 1,958.1K
17:31 58.60 58.62 58.59 58.61 684.3K
17:32 58.61 58.61 58.60 58.60 414.0K
17:33 58.58 58.58 58.55 58.55 2,108.0K
17:34 58.56 58.58 58.56 58.57 976.4K
17:35 58.58 58.60 58.58 58.60 1,854.8K
17:36 58.61 58.61 58.60 58.60 594.5K
17:37 58.59 58.60 58.56 58.59 1,302.9K
17:38 58.59 58.61 58.59 58.61 858.9K
17:39 58.61 58.61 58.57 58.57 1,305.4K
17:40 58.56 58.57 58.56 58.57 704.4K
17:41 58.57 58.57 58.52 58.52 1,215.1K
17:42 58.51 58.51 58.47 58.50 4,284.7K
17:43 58.48 58.51 58.47 58.51 1,133.3K
17:44 58.47 58.47 58.45 58.46 2,184.2K
17:45 58.46 58.48 58.46 58.48 431.2K
17:46 58.47 58.49 58.47 58.49 537.7K
17:47 58.50 58.51 58.49 58.50 635.3K
17:48 58.51 58.51 58.49 58.49 428.1K
17:49 58.48 58.51 58.47 58.51 304.8K
17:50 58.50 58.52 58.50 58.52 291.9K
17:51 58.52 58.52 58.50 58.51 1,025.1K
17:52 58.51 58.53 58.51 58.51 719.2K
17:53 59.74 59.83 59.74 59.81 1,254.2K
17:54 59.83 59.83 59.80 59.82 511.9K
17:55 59.82 59.82 59.80 59.80 1,455.5K
17:56 59.81 59.84 59.81 59.84 407.2K
17:57 59.84 59.84 59.80 59.80 475.0K
17:58 59.81 59.81 59.81 59.81 302.7K
17:59 59.80 59.84 59.80 59.84 896.3K
18:00 59.84 59.84 59.84 59.84 567.9K
18:01 59.84 59.87 59.84 59.87 455.4K
18:02 59.86 59.86 59.81 59.81 1,623.9K
18:03 59.80 59.81 59.80 59.81 772.6K
18:04 59.81 59.84 59.81 59.84 1,250.2K
18:05 59.84 59.86 59.83 59.85 751.7K
18:06 59.86 59.86 59.77 59.77 876.5K
18:07 59.78 59.78 59.76 59.76 1,272.2K
18:08 59.76 59.82 59.76 59.82 2,085.8K
18:09 59.82 59.82 59.82 59.82 546.3K
18:10 59.82 59.82 59.79 59.79 2,883.1K
18:11 59.77 59.78 59.75 59.76 2,131.6K
18:12 59.77 59.78 59.76 59.78 302.0K
18:13 59.77 59.77 59.76 59.76 319.7K
18:14 59.76 59.76 59.74 59.74 308.3K
18:15 59.75 59.75 59.70 59.70 3,761.3K
18:16 59.71 59.71 59.69 59.69 1,430.0K
18:17 59.72 59.72 59.71 59.71 674.7K
18:18 59.71 59.71 59.69 59.69 507.0K
18:19 59.69 59.71 59.69 59.70 392.1K
18:20 59.70 59.70 59.69 59.69 2,222.9K
18:21 59.68 59.70 59.67 59.69 1,235.5K
18:22 59.70 59.70 59.62 59.62 5,837.8K
18:23 59.62 59.62 59.61 59.61 554.4K
18:24 59.61 59.62 59.60 59.60 2,361.8K
18:25 59.61 59.62 59.60 59.62 474.7K
18:26 59.65 59.65 59.61 59.62 385.3K
18:27 59.61 59.63 59.61 59.63 621.9K
18:28 59.59 59.61 59.59 59.60 3,190.6K
18:29 59.60 59.62 59.60 59.62 699.1K
18:30 59.63 59.63 59.61 59.61 415.9K
18:31 59.63 59.64 59.63 59.64 932.6K
18:32 59.64 59.64 59.64 59.64 102.5K
18:33 59.61 59.61 59.60 59.60 1,319.1K
18:34 59.60 59.62 59.60 59.62 785.2K
18:35 59.60 59.63 59.60 59.61 2,235.9K
18:36 59.63 59.63 59.60 59.61 1,746.4K
18:37 59.60 59.68 59.60 59.67 761.3K
18:38 59.67 59.68 59.65 59.65 622.1K
18:39 59.58 59.63 59.58 59.63 671.2K
18:40 59.62 59.62 59.62 59.62 141.6K
18:51 59.58 59.58 59.58 59.58 817.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし