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 62.07 62.23 62.07 62.23 5.6K
09:51 62.23 62.23 62.23 62.23 509.5K
09:52 62.23 62.23 62.22 62.22 417.7K
09:53 62.22 62.23 62.22 62.23 154.8K
09:54 62.23 62.23 62.21 62.21 9.9K
09:55 62.19 62.21 62.19 62.21 308.2K
09:56 62.20 62.20 62.20 62.20 817.3K
09:57 62.20 62.20 62.20 62.20 179.0K
09:58 62.20 62.20 62.20 62.20 7.8K
09:59 62.20 62.21 62.20 62.21 76.0K
10:00 62.21 62.33 62.21 62.33 832.5K
10:01 62.33 62.33 62.31 62.33 1,302.9K
10:02 62.34 62.34 62.31 62.32 851.7K
10:03 62.32 62.32 62.29 62.29 1,439.5K
10:04 62.30 62.31 62.30 62.31 1,268.5K
10:05 62.27 62.27 62.20 62.20 3,705.1K
10:06 62.22 62.22 62.20 62.21 4,287.7K
10:07 62.18 62.18 62.16 62.18 718.4K
10:08 62.21 62.22 62.20 62.22 276.4K
10:09 62.20 62.23 62.20 62.21 582.8K
10:10 62.21 62.21 62.16 62.16 897.4K
10:11 62.13 62.14 62.13 62.13 1,858.1K
10:12 62.15 62.23 62.13 62.23 473.2K
10:13 62.23 62.23 62.20 62.20 1,108.2K
10:14 62.20 62.20 62.18 62.19 1,032.5K
10:15 62.20 62.20 62.12 62.15 742.3K
10:16 62.23 62.23 62.19 62.19 831.8K
10:17 62.21 62.22 62.21 62.22 2,092.1K
10:18 62.22 62.23 62.22 62.23 115.4K
10:19 62.24 62.24 62.21 62.21 129.5K
10:20 62.21 62.28 62.20 62.28 2,014.1K
10:21 62.30 62.30 62.29 62.30 1,008.6K
10:22 62.32 62.34 62.32 62.34 2,303.0K
10:23 62.34 62.35 62.34 62.35 266.2K
10:24 62.35 62.37 62.35 62.36 1,495.5K
10:25 62.34 62.35 62.32 62.32 139.4K
10:26 62.31 62.33 62.31 62.32 448.0K
10:27 62.32 62.33 62.32 62.33 928.4K
10:28 62.32 62.32 62.31 62.31 444.8K
10:29 62.30 62.30 62.29 62.30 1,524.8K
10:30 62.29 62.31 62.29 62.31 318.2K
10:31 62.31 62.31 62.30 62.31 2,479.6K
10:32 62.31 62.32 62.31 62.32 344.6K
10:33 62.34 62.34 62.32 62.32 630.0K
10:34 62.32 62.33 62.32 62.33 312.7K
10:35 62.32 62.32 62.31 62.31 359.3K
10:36 62.29 62.29 62.28 62.29 218.9K
10:37 62.29 62.29 62.28 62.28 701.3K
10:38 62.30 62.30 62.27 62.27 2,223.6K
10:39 62.27 62.28 62.27 62.27 164.1K
10:40 62.24 62.25 62.24 62.24 252.8K
10:41 62.25 62.26 62.24 62.26 602.5K
10:42 62.25 62.29 62.25 62.28 1,291.1K
10:43 62.27 62.27 62.18 62.19 249.0K
10:44 62.18 62.20 62.18 62.19 864.9K
10:45 62.20 62.24 62.20 62.24 169.0K
10:46 62.27 62.27 62.27 62.27 105.5K
10:47 62.27 62.27 62.20 62.20 64.8K
10:48 62.21 62.22 62.21 62.21 115.8K
10:49 62.19 62.28 62.19 62.28 134.9K
10:50 62.27 62.31 62.27 62.31 1,314.0K
10:51 62.32 62.32 62.26 62.26 655.8K
10:52 62.27 62.28 62.27 62.28 57.1K
10:53 62.29 62.32 62.29 62.32 385.2K
10:54 62.29 62.29 62.22 62.24 343.5K
10:55 62.28 62.28 62.27 62.27 109.0K
10:56 62.26 62.26 62.26 62.26 203.5K
10:57 62.27 62.27 62.25 62.25 740.3K
10:58 62.25 62.26 62.25 62.26 1,388.8K
10:59 62.24 62.24 62.24 62.24 553.4K
11:00 62.21 62.22 62.20 62.20 216.3K
11:01 62.22 62.22 62.15 62.15 10,358.9K
11:02 62.17 62.17 62.14 62.16 1,166.9K
11:03 62.15 62.15 62.13 62.13 229.1K
11:04 62.15 62.16 62.14 62.16 777.3K
11:05 62.14 62.17 62.14 62.17 305.8K
11:06 62.17 62.17 62.16 62.16 148.6K
11:07 62.16 62.16 62.11 62.11 1,287.2K
11:08 62.11 62.11 62.09 62.09 601.1K
11:09 62.07 62.11 62.04 62.04 521.0K
11:10 62.05 62.05 62.02 62.02 1,822.6K
11:11 62.01 62.11 62.01 62.11 2,044.2K
11:12 62.10 62.10 62.08 62.08 457.9K
11:13 62.08 62.08 62.06 62.06 860.9K
11:14 62.06 62.07 62.06 62.06 98.4K
11:15 62.11 62.11 62.09 62.10 2,519.7K
11:16 62.11 62.11 62.09 62.09 697.8K
11:17 62.10 62.11 62.09 62.10 306.3K
11:18 62.10 62.10 62.10 62.10 725.7K
11:19 62.10 62.11 62.10 62.11 1,133.9K
11:20 62.09 62.09 62.07 62.08 1,399.0K
11:21 62.08 62.09 62.08 62.09 567.1K
11:22 62.00 62.01 62.00 62.01 914.0K
11:23 61.98 61.98 61.94 61.95 15,701.6K
11:24 61.93 61.95 61.91 61.95 1,490.6K
11:25 61.91 61.91 61.90 61.91 1,776.1K
11:26 61.91 61.92 61.90 61.92 451.4K
11:27 61.92 61.92 61.92 61.92 843.2K
11:28 61.92 61.94 61.90 61.90 646.0K
11:29 61.90 61.91 61.89 61.90 423.6K
11:30 61.84 61.86 61.84 61.84 553.8K
11:31 61.83 61.85 61.83 61.85 213.7K
11:32 61.82 61.86 61.81 61.86 441.0K
11:33 61.84 61.87 61.84 61.87 503.5K
11:34 61.85 61.92 61.85 61.92 4,318.1K
11:35 61.91 61.91 61.88 61.88 2,452.9K
11:36 61.85 61.86 61.85 61.86 225.1K
11:37 61.84 61.85 61.82 61.82 909.7K
11:38 61.82 61.83 61.82 61.82 44.3K
11:39 61.84 61.88 61.84 61.88 337.4K
11:40 61.88 61.91 61.88 61.91 690.0K
11:41 61.91 61.91 61.87 61.87 291.3K
11:42 61.86 61.90 61.86 61.86 482.6K
11:43 61.86 61.88 61.86 61.88 684.1K
11:44 61.86 61.90 61.86 61.90 375.3K
11:45 61.89 61.92 61.88 61.92 567.7K
11:46 61.81 61.81 61.77 61.77 8,426.6K
11:47 61.77 61.79 61.75 61.75 1,405.2K
11:48 61.75 61.78 61.75 61.78 1,527.3K
11:49 61.79 61.79 61.72 61.72 1,218.6K
11:50 61.72 61.73 61.72 61.73 1,104.7K
11:51 61.73 61.73 61.72 61.73 1,196.8K
11:52 61.75 61.78 61.75 61.78 1,230.5K
11:53 61.82 61.82 61.78 61.80 1,717.1K
11:54 61.80 61.85 61.79 61.85 396.1K
11:55 61.84 61.87 61.84 61.87 814.1K
11:56 61.87 61.88 61.87 61.88 135.6K
11:57 61.88 61.88 61.73 61.73 1,537.7K
11:58 61.74 61.74 61.72 61.72 514.9K
11:59 61.72 61.74 61.72 61.72 1,620.3K
12:00 61.72 61.83 61.72 61.83 2,449.0K
12:01 61.82 61.83 61.80 61.80 424.8K
12:02 61.79 61.83 61.78 61.83 549.1K
12:03 61.80 61.84 61.80 61.83 2,817.4K
12:04 61.83 61.89 61.83 61.89 2,627.9K
12:05 61.90 61.91 61.88 61.88 1,622.6K
12:06 61.91 61.91 61.88 61.89 2,892.6K
12:07 61.89 61.91 61.89 61.91 2,211.2K
12:08 61.91 61.91 61.90 61.90 1,054.4K
12:09 61.93 61.95 61.93 61.95 1,126.4K
12:10 61.96 61.98 61.96 61.98 368.1K
12:11 61.98 61.98 61.97 61.97 2,247.6K
12:12 61.97 61.98 61.96 61.96 404.8K
12:13 61.96 61.96 61.96 61.96 367.7K
12:14 61.96 61.97 61.96 61.97 123.5K
12:15 61.97 61.97 61.96 61.97 649.2K
12:16 61.98 61.99 61.98 61.99 326.9K
12:17 61.99 61.99 61.96 61.97 924.8K
12:18 61.95 61.97 61.95 61.97 1,014.3K
12:19 61.97 61.97 61.95 61.96 105.9K
12:20 61.89 61.89 61.89 61.89 2.3K
12:21 61.90 61.90 61.87 61.87 439.5K
12:22 61.88 61.88 61.83 61.83 1,320.5K
12:23 61.84 61.84 61.81 61.81 1,236.8K
12:24 61.82 61.85 61.79 61.79 1,924.2K
12:25 61.80 61.88 61.80 61.88 292.6K
12:26 61.90 61.91 61.90 61.90 3,804.5K
12:27 61.89 61.93 61.89 61.93 1,472.7K
12:28 61.92 61.93 61.92 61.93 407.7K
12:29 61.94 61.95 61.91 61.91 2,236.1K
12:30 61.91 61.92 61.91 61.92 230.8K
12:31 61.95 61.96 61.94 61.96 3,993.5K
12:32 61.96 61.96 61.93 61.93 1,631.7K
12:33 61.97 61.98 61.95 61.96 1,760.8K
12:34 61.96 61.98 61.96 61.97 1,401.8K
12:35 61.99 61.99 61.97 61.97 1,255.8K
12:36 61.98 61.98 61.97 61.98 764.6K
12:37 61.97 61.98 61.91 61.91 903.6K
12:38 61.92 61.93 61.90 61.93 679.9K
12:39 61.95 61.95 61.94 61.95 108.9K
12:40 61.96 61.96 61.94 61.95 915.1K
12:41 61.96 61.96 61.93 61.93 664.2K
12:42 61.92 61.92 61.90 61.90 880.2K
12:43 61.91 61.95 61.91 61.92 599.2K
12:44 61.92 61.96 61.92 61.93 1,086.2K
12:45 61.93 61.93 61.92 61.93 1,121.2K
12:46 61.93 61.94 61.92 61.92 932.4K
12:47 61.92 61.92 61.89 61.90 641.3K
12:48 61.90 61.90 61.88 61.88 870.5K
12:49 61.87 61.90 61.87 61.90 355.1K
12:50 61.87 61.90 61.87 61.88 794.4K
12:51 61.88 61.88 61.86 61.86 107.5K
12:52 61.86 61.86 61.86 61.86 67.0K
12:53 61.86 61.86 61.85 61.85 120.5K
12:54 61.85 61.85 61.84 61.84 392.4K
12:55 61.82 61.82 61.79 61.79 1,229.2K
12:56 61.79 61.82 61.79 61.82 488.2K
12:57 61.82 61.85 61.82 61.85 424.2K
12:58 61.85 61.89 61.84 61.88 768.6K
12:59 61.88 61.90 61.88 61.90 350.9K
13:00 61.92 61.92 61.89 61.89 473.5K
13:01 61.89 61.92 61.89 61.92 99.1K
13:02 61.93 61.95 61.93 61.95 234.8K
13:03 61.94 61.97 61.94 61.97 674.6K
13:04 61.97 61.97 61.96 61.96 122.8K
13:05 61.96 62.02 61.96 62.02 13,138.9K
13:06 62.02 62.02 62.00 62.00 83.8K
13:07 62.01 62.01 61.99 61.99 107.7K
13:08 61.99 61.99 61.98 61.98 245.0K
13:09 61.98 61.98 61.96 61.96 251.9K
13:10 61.97 61.98 61.97 61.98 502.6K
13:11 61.98 62.00 61.98 62.00 345.1K
13:12 61.99 61.99 61.99 61.99 909.9K
13:13 61.99 62.00 61.99 61.99 241.1K
13:14 61.98 62.00 61.96 61.96 994.1K
13:15 61.98 62.00 61.97 62.00 282.6K
13:16 61.99 62.01 61.99 62.01 369.9K
13:17 62.00 62.00 61.99 62.00 941.7K
13:18 62.01 62.01 61.99 61.99 910.3K
13:19 61.97 61.97 61.94 61.94 532.1K
13:20 61.94 61.96 61.94 61.96 199.6K
13:21 61.97 61.97 61.96 61.96 530.5K
13:22 61.96 61.97 61.95 61.97 184.8K
13:23 61.97 61.98 61.97 61.98 2,164.4K
13:24 61.98 62.00 61.98 62.00 135.0K
13:25 62.00 62.01 61.99 62.01 520.0K
13:26 62.01 62.01 62.00 62.00 387.6K
13:27 62.01 62.01 62.00 62.01 710.9K
13:28 62.00 62.01 62.00 62.00 1,426.6K
13:29 62.00 62.01 62.00 62.00 198.5K
13:30 62.00 62.00 61.99 61.99 280.7K
13:31 61.98 61.98 61.97 61.97 1,636.5K
13:32 61.99 62.00 61.99 62.00 97.8K
13:33 61.99 62.00 61.99 61.99 423.5K
13:34 61.98 61.98 61.97 61.97 277.7K
13:35 61.98 61.98 61.96 61.97 128.9K
13:36 61.97 61.97 61.97 61.97 235.1K
13:37 61.96 61.98 61.96 61.96 311.1K
13:38 61.96 61.98 61.96 61.97 206.0K
13:39 61.97 62.03 61.97 62.02 739.3K
13:40 62.03 62.03 62.02 62.03 1,716.9K
13:41 62.01 62.02 62.01 62.02 1,159.0K
13:42 62.06 62.10 62.06 62.08 547.5K
13:43 62.08 62.09 62.07 62.08 322.7K
13:44 62.08 62.08 62.07 62.08 154.5K
13:45 62.07 62.07 62.07 62.07 341.7K
13:46 62.07 62.07 62.07 62.07 49.4K
13:47 62.06 62.08 62.05 62.08 321.4K
13:48 62.03 62.04 62.02 62.02 3,789.6K
13:49 62.02 62.10 62.02 62.10 2,024.3K
13:50 62.10 62.10 62.06 62.06 3,270.4K
13:51 62.06 62.07 62.05 62.07 4,234.9K
13:52 62.07 62.07 62.06 62.06 476.6K
13:53 62.04 62.06 62.04 62.06 384.2K
13:54 62.06 62.06 62.05 62.05 865.8K
13:55 62.05 62.06 62.05 62.06 1,533.4K
13:56 62.05 62.07 62.05 62.06 1,259.6K
13:57 62.05 62.07 62.05 62.07 567.4K
13:58 62.07 62.07 62.05 62.05 844.4K
13:59 62.07 62.07 62.05 62.05 531.3K
14:00 62.05 62.06 62.05 62.06 415.5K
14:01 62.06 62.07 62.05 62.05 761.4K
14:02 62.00 62.01 62.00 62.01 205.6K
14:03 62.01 62.01 62.01 62.01 61.7K
14:04 62.01 62.01 62.01 62.01 11.6K
14:05 62.02 62.02 62.02 62.02 2,114.3K
14:06 62.03 62.05 62.03 62.05 709.7K
14:07 62.05 62.05 62.03 62.03 526.5K
14:08 62.01 62.01 62.01 62.01 2,459.8K
14:09 62.00 62.00 61.96 61.96 1,585.0K
14:10 61.97 62.02 61.97 62.00 313.6K
14:11 62.01 62.02 62.01 62.02 81.6K
14:12 62.01 62.02 62.01 62.01 72.5K
14:13 62.03 62.03 62.01 62.01 107.7K
14:14 62.02 62.03 62.02 62.03 452.5K
14:15 62.05 62.05 62.05 62.05 734.1K
14:16 62.03 62.04 62.02 62.02 810.7K
14:17 62.02 62.03 62.02 62.03 349.1K
14:18 62.03 62.03 62.02 62.03 150.8K
14:19 62.03 62.03 62.03 62.03 105.5K
14:20 62.03 62.03 62.02 62.03 303.7K
14:21 62.06 62.08 62.05 62.05 2,327.1K
14:22 62.07 62.07 62.05 62.07 1,459.7K
14:23 62.05 62.05 62.04 62.04 118.7K
14:24 62.08 62.10 62.08 62.10 209.8K
14:25 62.10 62.10 62.04 62.04 234.3K
14:26 62.03 62.04 62.03 62.04 296.8K
14:27 62.04 62.04 62.03 62.03 681.9K
14:28 62.04 62.04 62.02 62.02 66.2K
14:29 62.04 62.04 62.03 62.04 241.7K
14:30 62.04 62.04 62.03 62.04 93.5K
14:31 62.01 62.02 62.00 62.00 440.3K
14:32 62.01 62.01 62.00 62.01 125.9K
14:33 62.05 62.05 62.02 62.04 2,093.5K
14:34 62.04 62.04 62.03 62.04 63.1K
14:35 62.04 62.08 62.04 62.08 1,908.1K
14:36 62.09 62.09 62.08 62.08 105.6K
14:37 62.08 62.10 62.08 62.10 450.7K
14:38 62.09 62.09 62.08 62.08 242.0K
14:39 62.08 62.08 62.07 62.07 1,604.4K
14:40 62.07 62.10 62.07 62.09 491.4K
14:41 62.08 62.09 62.08 62.08 68.4K
14:42 62.08 62.10 62.08 62.10 344.7K
14:43 62.09 62.09 62.07 62.07 856.5K
14:44 62.08 62.09 62.08 62.09 396.3K
14:45 62.09 62.09 62.08 62.08 567.8K
14:46 62.08 62.08 62.06 62.06 606.5K
14:47 62.07 62.07 62.07 62.07 403.2K
14:48 62.06 62.07 62.06 62.06 177.8K
14:49 62.07 62.07 62.07 62.07 82.4K
14:50 62.08 62.08 62.06 62.06 665.1K
14:51 62.06 62.06 62.06 62.06 491.8K
14:52 62.03 62.06 62.03 62.06 1,226.7K
14:53 62.07 62.09 62.07 62.09 880.6K
14:54 62.09 62.09 62.09 62.09 42.2K
14:55 62.08 62.08 62.06 62.06 463.8K
14:56 62.07 62.07 62.06 62.06 124.1K
14:57 62.07 62.09 62.07 62.09 534.6K
14:58 62.09 62.09 62.06 62.06 6,537.7K
14:59 62.04 62.04 62.03 62.04 105.2K
15:00 62.04 62.06 62.04 62.06 188.2K
15:01 62.06 62.06 62.05 62.05 1,152.8K
15:02 62.05 62.05 62.03 62.03 114.3K
15:03 62.06 62.06 62.03 62.03 646.5K
15:04 62.03 62.03 62.03 62.03 172.2K
15:05 62.04 62.04 62.03 62.03 160.4K
15:06 62.03 62.03 62.02 62.03 85.6K
15:07 62.04 62.04 62.03 62.03 90.6K
15:08 62.04 62.04 62.02 62.02 516.5K
15:09 62.02 62.02 62.01 62.01 24.2K
15:10 62.01 62.02 62.01 62.02 169.5K
15:11 62.01 62.03 62.01 62.03 103.9K
15:12 62.03 62.03 62.01 62.01 125.4K
15:13 62.03 62.03 62.01 62.01 119.5K
15:14 62.03 62.03 62.00 62.00 1,922.1K
15:15 62.00 62.00 61.99 61.99 426.6K
15:16 61.98 61.99 61.98 61.99 136.9K
15:17 62.00 62.00 61.98 61.98 293.9K
15:18 61.98 61.98 61.97 61.98 888.1K
15:19 61.97 61.97 61.95 61.96 630.1K
15:20 61.97 61.97 61.96 61.96 680.9K
15:21 61.94 61.94 61.92 61.92 1,246.0K
15:22 61.92 61.94 61.91 61.92 2,744.9K
15:23 61.91 61.92 61.91 61.92 540.2K
15:24 61.91 61.91 61.86 61.86 1,439.7K
15:25 61.87 61.92 61.87 61.91 677.1K
15:26 61.91 61.91 61.90 61.90 171.4K
15:27 61.91 61.91 61.90 61.91 17.4K
15:28 61.90 61.92 61.90 61.90 575.4K
15:29 61.90 61.91 61.89 61.89 1,586.0K
15:30 61.90 61.90 61.90 61.90 137.4K
15:31 61.90 61.91 61.90 61.91 2,159.8K
15:32 61.92 61.92 61.91 61.91 827.1K
15:33 61.91 61.92 61.91 61.92 615.7K
15:34 61.92 61.92 61.91 61.91 342.5K
15:35 61.92 61.92 61.91 61.91 1,144.9K
15:36 61.91 61.91 61.90 61.90 138.1K
15:37 61.91 61.91 61.91 61.91 302.4K
15:38 61.93 61.93 61.93 61.93 2,430.4K
15:39 61.93 61.95 61.93 61.95 428.4K
15:40 61.95 61.96 61.94 61.94 675.1K
15:41 61.94 61.96 61.94 61.94 497.2K
15:42 61.94 61.94 61.94 61.94 253.8K
15:43 61.93 61.93 61.90 61.90 1,193.1K
15:44 61.87 61.93 61.87 61.90 1,829.1K
15:45 61.90 61.90 61.89 61.89 554.9K
15:46 61.89 61.89 61.88 61.88 371.5K
15:47 61.88 61.92 61.88 61.92 290.4K
15:48 61.93 61.93 61.91 61.91 639.0K
15:49 61.91 61.94 61.91 61.94 3,236.8K
15:50 61.96 61.97 61.96 61.97 1,638.9K
15:51 61.96 62.00 61.96 62.00 1,581.5K
15:52 62.00 62.00 61.97 61.97 916.5K
15:53 61.97 61.98 61.97 61.98 926.1K
15:54 61.98 61.99 61.97 61.97 49.5K
15:55 61.98 61.99 61.98 61.99 221.3K
15:56 61.99 62.01 61.99 62.00 1,439.7K
15:57 62.00 62.01 62.00 62.00 2,634.0K
15:58 62.01 62.01 62.00 62.01 329.2K
15:59 62.00 62.01 62.00 62.01 1,553.9K
16:00 62.01 62.03 62.01 62.03 203.3K
16:01 62.02 62.04 62.02 62.04 133.6K
16:02 62.00 62.03 62.00 62.03 262.5K
16:03 62.03 62.03 62.01 62.01 137.8K
16:04 62.00 62.01 62.00 62.01 234.0K
16:05 62.01 62.02 61.95 61.95 37.9K
16:06 61.95 61.97 61.95 61.95 216.1K
16:07 61.95 61.96 61.95 61.96 4.0K
16:08 61.95 61.98 61.95 61.98 644.4K
16:09 61.97 61.99 61.97 61.99 295.3K
16:10 61.96 61.96 61.96 61.96 127.0K
16:11 61.98 61.99 61.98 61.99 143.8K
16:12 61.99 61.99 61.95 61.95 1,046.9K
16:13 61.95 61.95 61.95 61.95 102.5K
16:14 61.95 61.97 61.95 61.95 763.1K
16:15 61.95 61.95 61.93 61.93 1,513.6K
16:16 61.93 61.94 61.93 61.94 9.5K
16:17 61.93 61.93 61.92 61.92 358.2K
16:18 61.93 61.95 61.93 61.95 875.5K
16:19 61.95 61.97 61.95 61.97 12.4K
16:20 61.97 61.97 61.96 61.96 56.1K
16:21 61.96 61.96 61.96 61.96 70.3K
16:22 61.96 61.97 61.96 61.97 80.1K
16:23 61.98 61.98 61.96 61.97 359.5K
16:24 61.95 61.96 61.95 61.95 311.8K
16:25 61.95 61.95 61.94 61.94 233.0K
16:26 61.96 61.96 61.96 61.96 160.9K
16:27 61.97 61.97 61.94 61.94 696.1K
16:28 61.94 61.95 61.94 61.95 331.9K
16:29 61.95 61.97 61.95 61.97 158.8K
16:30 61.94 61.97 61.94 61.97 1,564.1K
16:31 61.97 61.98 61.91 61.91 1,249.9K
16:32 61.89 61.91 61.89 61.91 213.4K
16:33 61.91 61.94 61.91 61.94 874.0K
16:34 61.94 61.94 61.94 61.94 1,139.8K
16:35 61.92 61.94 61.92 61.92 342.7K
16:36 61.92 61.95 61.92 61.95 577.9K
16:37 61.95 61.95 61.94 61.95 262.1K
16:38 61.96 61.96 61.96 61.96 216.9K
16:39 61.95 61.97 61.94 61.97 545.0K
16:40 61.98 61.98 61.97 61.97 324.7K
16:41 61.98 62.05 61.98 62.05 855.5K
16:42 62.07 62.10 62.07 62.10 1,877.2K
16:43 62.10 62.10 62.09 62.10 96.1K
16:44 62.09 62.11 62.09 62.11 2,275.3K
16:45 62.11 62.11 62.09 62.09 437.5K
16:46 62.10 62.15 62.10 62.13 2,829.2K
16:47 62.11 62.13 62.11 62.13 309.5K
16:48 62.14 62.14 62.09 62.10 291.7K
16:49 62.12 62.15 62.12 62.15 1,861.4K
16:50 62.15 62.15 62.15 62.15 1,007.4K
16:51 62.12 62.12 62.11 62.11 215.0K
16:52 62.11 62.11 62.08 62.08 495.4K
16:53 62.08 62.08 62.06 62.06 1,101.3K
16:54 62.06 62.08 62.06 62.08 275.2K
16:55 62.08 62.10 62.08 62.08 39.6K
16:56 62.10 62.11 62.09 62.11 134.1K
16:57 62.09 62.13 62.09 62.13 2,655.4K
16:58 62.13 62.13 62.09 62.10 2,268.1K
16:59 62.10 62.10 62.10 62.10 203.5K
17:00 62.10 62.13 62.10 62.12 134.5K
17:01 62.12 62.12 62.11 62.12 221.2K
17:02 62.11 62.12 62.11 62.12 5,417.9K
17:03 62.12 62.12 62.12 62.12 173.9K
17:04 62.12 62.12 62.12 62.12 22.7K
17:05 62.12 62.12 62.12 62.12 30.6K
17:06 62.12 62.14 62.12 62.12 71.6K
17:07 62.12 62.14 62.12 62.14 1,315.9K
17:08 62.15 62.15 62.13 62.13 641.8K
17:09 62.13 62.14 62.12 62.12 1,493.3K
17:10 62.16 62.16 62.15 62.15 5,936.6K
17:11 62.13 62.13 62.12 62.12 565.9K
17:12 62.12 62.15 62.11 62.11 905.5K
17:13 62.08 62.12 62.08 62.11 2,773.4K
17:14 62.09 62.10 62.05 62.09 2,280.8K
17:15 62.08 62.08 62.08 62.08 140.5K
17:16 62.08 62.10 62.07 62.07 32.9K
17:17 62.06 62.06 62.04 62.05 682.7K
17:18 62.05 62.05 62.04 62.04 178.2K
17:19 62.05 62.05 62.03 62.03 78.8K
17:20 62.04 62.04 62.03 62.03 110.2K
17:21 62.03 62.03 62.01 62.02 257.0K
17:22 62.02 62.03 62.02 62.02 115.5K
17:23 62.00 62.00 62.00 62.00 1,425.8K
17:24 62.04 62.04 62.04 62.04 4,880.5K
17:25 62.04 62.04 62.04 62.04 213.8K
17:26 62.04 62.04 62.03 62.03 974.2K
17:27 62.02 62.14 62.02 62.12 2,876.7K
17:28 62.10 62.13 62.10 62.13 333.4K
17:29 62.11 62.11 62.09 62.09 127.0K
17:30 62.11 62.12 62.09 62.09 1,048.3K
17:31 62.10 62.10 62.10 62.10 30.1K
17:32 62.11 62.11 62.11 62.11 460.6K
17:33 62.12 62.12 62.11 62.11 395.6K
17:34 62.11 62.11 62.10 62.10 204.4K
17:35 62.10 62.10 62.10 62.10 138.3K
17:36 62.11 62.11 62.09 62.11 8.0K
17:37 62.11 62.11 62.08 62.08 224.5K
17:38 62.08 62.09 62.08 62.08 38.9K
17:39 62.08 62.09 62.08 62.09 132.4K
17:40 62.08 62.09 62.08 62.09 185.9K
17:41 62.09 62.17 62.09 62.17 599.1K
17:42 62.17 62.17 62.16 62.16 106.8K
17:43 62.18 62.18 62.18 62.18 789.6K
17:44 62.18 62.18 62.17 62.17 638.8K
17:45 62.17 62.17 62.14 62.14 461.6K
17:46 62.13 62.17 62.13 62.17 67.7K
17:47 62.17 62.21 62.17 62.21 2,621.0K
17:48 62.19 62.20 62.19 62.19 369.1K
17:49 62.21 62.21 62.21 62.21 396.2K
17:50 62.21 62.22 62.20 62.20 1,496.5K
17:51 62.20 62.20 62.17 62.17 529.7K
17:52 62.16 62.19 62.16 62.19 322.6K
17:53 62.18 62.18 62.18 62.18 78.6K
17:54 62.18 62.19 62.18 62.18 274.0K
17:55 62.16 62.18 62.16 62.18 838.0K
17:56 62.18 62.19 62.18 62.18 2,748.6K
17:57 62.18 62.18 62.17 62.18 345.3K
17:58 62.18 62.19 62.18 62.19 779.2K
17:59 62.19 62.19 62.19 62.19 1,845.0K
18:00 62.19 62.20 62.19 62.20 2,413.2K
18:01 62.20 62.21 62.20 62.20 2,093.0K
18:02 62.20 62.27 62.20 62.26 6,228.4K
18:03 62.27 62.30 62.27 62.30 1,315.5K
18:04 62.29 62.29 62.25 62.25 403.7K
18:05 62.26 62.28 62.25 62.28 897.6K
18:06 62.25 62.29 62.24 62.29 1,691.7K
18:07 62.26 62.26 62.21 62.23 1,424.2K
18:08 62.21 62.26 62.21 62.25 2,683.9K
18:09 62.24 62.26 62.23 62.26 472.3K
18:10 62.26 62.26 62.24 62.25 307.7K
18:11 62.27 62.29 62.27 62.29 1,712.3K
18:12 62.28 62.29 62.27 62.27 1,324.4K
18:13 62.26 62.29 62.26 62.29 1,844.7K
18:14 62.28 62.31 62.28 62.28 1,609.6K
18:15 62.27 64.45 62.27 64.45 2,701.5K
18:16 64.44 64.44 64.40 64.40 1,677.5K
18:17 64.35 64.35 63.74 63.74 60,927.7K
18:18 63.63 63.78 63.63 63.78 17,660.5K
18:19 63.84 63.86 63.80 63.86 17,283.1K
18:20 63.78 63.90 63.78 63.90 9,224.9K
18:21 63.74 63.82 63.73 63.82 17,663.1K
18:22 63.77 63.85 63.77 63.85 2,736.0K
18:23 63.92 64.03 63.92 64.03 4,214.8K
18:24 63.94 63.94 63.92 63.94 7,981.1K
18:25 63.94 64.05 63.94 64.05 5,949.4K
18:26 64.07 64.08 64.02 64.03 1,708.9K
18:27 64.02 64.14 64.02 64.14 5,692.2K
18:28 64.12 64.12 64.10 64.10 3,183.7K
18:29 64.10 64.11 64.10 64.10 801.2K
18:30 64.10 64.12 64.09 64.09 1,320.2K
18:31 64.10 64.12 64.08 64.08 2,923.8K
18:32 64.07 64.07 64.06 64.06 1,897.1K
18:33 64.07 64.07 64.05 64.06 526.4K
18:34 64.06 64.07 64.06 64.07 2,013.2K
18:35 64.06 64.06 64.06 64.06 874.0K
18:36 63.96 63.96 63.91 63.91 4,134.0K
18:37 63.92 63.93 63.92 63.92 1,085.8K
18:38 63.93 63.94 63.93 63.94 286.1K
18:39 63.96 63.99 63.96 63.96 2,130.3K
18:40 63.98 63.98 63.98 63.98 196.1K
18:51 64.12 64.12 64.12 64.12 9,554.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし