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 56.27 56.27 56.26 56.26 298.4K
09:51 56.26 56.27 56.25 56.25 195.3K
09:52 56.25 56.27 56.25 56.26 62.2K
09:53 56.26 56.29 56.26 56.29 644.9K
09:54 56.29 56.31 56.29 56.31 317.2K
09:55 56.31 56.31 56.31 56.31 261.0K
09:56 56.30 56.30 56.30 56.30 481.7K
09:57 56.30 56.30 56.29 56.29 720.5K
09:58 56.30 56.37 56.30 56.37 7,893.1K
09:59 56.38 56.44 56.38 56.44 3,520.1K
10:00 56.41 56.50 56.40 56.40 2,503.1K
10:01 56.52 56.55 56.52 56.53 1,157.8K
10:02 56.53 56.53 56.52 56.52 874.5K
10:03 56.55 56.65 56.55 56.65 1,238.9K
10:04 56.62 56.67 56.62 56.65 6,174.5K
10:05 56.65 56.69 56.65 56.66 4,410.4K
10:06 56.64 56.66 56.62 56.62 1,567.1K
10:07 56.59 56.59 56.56 56.59 2,101.4K
10:08 56.54 56.61 56.54 56.61 539.6K
10:09 56.59 56.61 56.59 56.59 1,079.3K
10:10 56.60 56.60 56.55 56.55 2,195.9K
10:11 56.56 56.56 56.50 56.50 130.3K
10:12 56.53 56.63 56.53 56.62 714.4K
10:13 56.62 56.62 56.59 56.59 644.5K
10:14 56.60 56.60 56.59 56.59 398.5K
10:15 56.53 56.54 56.53 56.54 1,060.7K
10:16 56.55 56.55 56.54 56.54 321.4K
10:17 56.54 56.54 56.53 56.53 900.3K
10:18 56.52 56.55 56.52 56.55 146.3K
10:19 56.53 56.56 56.53 56.56 1,222.9K
10:20 56.55 56.55 56.52 56.55 898.2K
10:21 56.55 56.56 56.54 56.56 275.1K
10:22 56.55 56.55 56.53 56.53 312.5K
10:23 56.53 56.55 56.53 56.55 1,804.3K
10:24 56.55 56.57 56.55 56.57 513.1K
10:25 56.56 56.57 56.56 56.57 206.4K
10:26 56.57 56.57 56.56 56.57 182.3K
10:27 56.57 56.57 56.54 56.54 314.2K
10:28 56.54 56.54 56.52 56.52 78.3K
10:29 56.52 56.52 56.50 56.50 633.0K
10:30 56.48 56.53 56.48 56.53 570.8K
10:31 56.52 56.54 56.51 56.54 244.0K
10:32 56.55 56.55 56.52 56.52 1,993.0K
10:33 56.51 56.51 56.50 56.50 729.3K
10:34 56.50 56.50 56.50 56.50 216.8K
10:35 56.51 56.55 56.51 56.55 910.2K
10:36 56.52 56.52 56.51 56.51 1,406.7K
10:37 56.53 56.54 56.53 56.54 433.4K
10:38 56.51 56.52 56.51 56.52 1,066.4K
10:39 56.52 56.52 56.51 56.51 4,961.3K
10:40 56.51 56.51 56.48 56.48 1,002.0K
10:41 56.49 56.50 56.48 56.49 1,193.8K
10:42 56.49 56.49 56.47 56.47 428.6K
10:43 56.46 56.49 56.46 56.48 730.4K
10:44 56.48 56.49 56.47 56.47 284.9K
10:45 56.49 56.49 56.49 56.49 545.5K
10:46 56.50 56.51 56.49 56.49 36.7K
10:47 56.49 56.50 56.48 56.50 2,068.0K
10:48 56.49 56.49 56.47 56.47 3,577.8K
10:49 56.47 56.51 56.47 56.51 166.2K
10:50 56.50 56.50 56.48 56.48 237.3K
10:51 56.49 56.52 56.48 56.52 682.3K
10:52 56.52 56.53 56.51 56.53 417.1K
10:53 56.52 56.52 56.52 56.52 1,209.7K
10:54 56.47 56.48 56.47 56.47 729.7K
10:55 56.48 56.48 56.48 56.48 417.0K
10:56 56.48 56.48 56.48 56.48 532.6K
10:57 56.47 56.48 56.47 56.48 1,089.0K
10:58 56.47 56.47 56.46 56.46 798.8K
10:59 56.43 56.46 56.43 56.46 1,728.2K
11:00 56.37 56.37 56.36 56.36 22,132.8K
11:01 56.35 56.36 56.32 56.32 5,252.3K
11:02 56.29 56.32 56.29 56.30 5,445.9K
11:03 56.30 56.31 56.30 56.31 1,438.5K
11:04 56.32 56.49 56.32 56.49 2,994.4K
11:05 56.51 56.51 56.50 56.51 741.4K
11:06 56.52 56.52 56.51 56.51 347.8K
11:07 56.52 56.52 56.48 56.48 3,058.0K
11:08 56.48 56.49 56.48 56.48 363.0K
11:09 56.49 56.53 56.49 56.53 1,167.6K
11:10 56.53 56.53 56.52 56.52 509.5K
11:11 56.53 56.54 56.53 56.54 257.5K
11:12 56.54 56.54 56.54 56.54 444.1K
11:13 56.54 56.55 56.54 56.54 1,424.5K
11:14 56.53 56.53 56.50 56.50 655.7K
11:15 56.50 56.51 56.50 56.51 1,470.2K
11:16 56.52 56.55 56.52 56.55 949.3K
11:17 56.56 56.56 56.55 56.55 1,151.2K
11:18 56.55 56.55 56.55 56.55 1,781.9K
11:19 56.56 56.56 56.55 56.56 576.1K
11:20 56.57 56.57 56.56 56.56 2,653.8K
11:21 56.57 56.57 56.57 56.57 3,290.2K
11:22 56.58 56.59 56.58 56.59 6,042.2K
11:23 56.59 56.59 56.59 56.59 735.9K
11:24 56.60 56.60 56.60 56.60 1,600.5K
11:25 56.59 56.60 56.59 56.60 662.1K
11:26 56.60 56.66 56.60 56.64 2,430.9K
11:27 56.63 56.64 56.63 56.64 888.8K
11:28 56.63 56.67 56.63 56.64 3,038.7K
11:29 56.64 56.64 56.61 56.63 1,221.2K
11:30 56.61 56.61 56.60 56.60 5,356.1K
11:31 56.60 56.60 56.60 56.60 1,851.3K
11:32 56.54 56.55 56.54 56.55 580.1K
11:33 56.55 56.56 56.55 56.56 843.8K
11:34 56.56 56.56 56.56 56.56 1,498.9K
11:35 56.55 56.57 56.55 56.57 2,363.4K
11:36 56.57 56.57 56.56 56.56 1,640.4K
11:37 56.56 56.56 56.56 56.56 360.8K
11:38 56.56 56.57 56.56 56.57 3,143.8K
11:39 56.57 56.57 56.57 56.57 1,932.8K
11:40 56.55 56.56 56.55 56.56 5,789.3K
11:41 56.55 56.56 56.54 56.56 416.3K
11:42 56.52 56.54 56.52 56.54 1,650.7K
11:43 56.54 56.54 56.52 56.52 596.2K
11:44 56.51 56.52 56.51 56.52 197.8K
11:45 56.53 56.53 56.51 56.53 568.6K
11:46 56.52 56.53 56.52 56.53 300.1K
11:47 56.53 56.56 56.51 56.56 1,113.1K
11:48 56.55 56.55 56.55 56.55 272.2K
11:49 56.55 56.55 56.51 56.52 2,070.5K
11:50 56.52 56.53 56.48 56.49 1,425.7K
11:51 56.49 56.49 56.49 56.49 321.6K
11:52 56.49 56.49 56.48 56.48 2,559.8K
11:53 56.49 56.50 56.49 56.50 758.8K
11:54 56.50 56.55 56.50 56.54 5,979.1K
11:55 56.54 56.54 56.52 56.52 787.2K
11:56 56.52 56.55 56.52 56.55 494.7K
11:57 56.55 56.55 56.54 56.54 228.7K
11:58 56.54 56.54 56.54 56.54 578.2K
11:59 56.55 56.55 56.55 56.55 334.9K
12:00 56.55 56.55 56.52 56.52 1,142.1K
12:01 56.54 56.54 56.52 56.52 452.4K
12:02 56.52 56.52 56.49 56.49 243.3K
12:03 56.51 56.51 56.50 56.50 230.8K
12:04 56.47 56.47 56.46 56.47 4,141.3K
12:05 56.42 56.42 56.41 56.42 3,442.0K
12:06 56.41 56.42 56.39 56.42 4,507.5K
12:07 56.42 56.42 56.42 56.42 1,701.4K
12:08 56.44 56.44 56.44 56.44 1,450.2K
12:09 56.43 56.45 56.43 56.45 790.6K
12:10 56.42 56.42 56.40 56.41 2,358.4K
12:11 56.42 56.43 56.42 56.43 481.2K
12:12 56.44 56.44 56.42 56.43 844.1K
12:13 56.43 56.43 56.43 56.43 897.2K
12:14 56.43 56.43 56.43 56.43 411.6K
12:15 56.43 56.43 56.41 56.41 292.1K
12:16 56.41 56.42 56.41 56.42 496.1K
12:17 56.42 56.43 56.42 56.42 426.4K
12:18 56.42 56.49 56.42 56.49 1,873.9K
12:19 56.48 56.48 56.46 56.47 604.4K
12:20 56.47 56.47 56.46 56.47 266.3K
12:21 56.46 56.47 56.46 56.46 901.3K
12:22 56.47 56.47 56.47 56.47 784.9K
12:23 56.47 56.49 56.47 56.48 797.6K
12:24 56.48 56.49 56.48 56.49 185.8K
12:25 56.49 56.49 56.48 56.48 1,233.4K
12:26 56.46 56.47 56.46 56.47 1,457.1K
12:27 56.47 56.47 56.47 56.47 1,452.7K
12:28 56.48 56.48 56.42 56.42 3,294.3K
12:29 56.42 56.47 56.42 56.45 4,947.5K
12:30 56.45 56.45 56.42 56.42 1,072.6K
12:31 56.43 56.44 56.43 56.43 952.2K
12:32 56.43 56.45 56.43 56.45 1,064.3K
12:33 56.44 56.44 56.41 56.41 1,770.4K
12:34 56.41 56.44 56.41 56.44 1,753.9K
12:35 56.44 56.44 56.42 56.42 1,292.6K
12:36 56.42 56.42 56.41 56.41 581.4K
12:37 56.41 56.44 56.41 56.44 1,551.2K
12:38 56.44 56.44 56.42 56.43 1,282.0K
12:39 56.43 56.45 56.41 56.45 1,492.8K
12:40 56.45 56.45 56.39 56.39 2,306.2K
12:41 56.39 56.39 56.34 56.35 3,299.0K
12:42 56.35 56.37 56.35 56.37 1,276.7K
12:43 56.38 56.39 56.38 56.39 2,083.6K
12:44 56.39 56.44 56.39 56.42 3,333.1K
12:45 56.42 56.43 56.41 56.41 1,344.0K
12:46 56.42 56.44 56.41 56.44 890.8K
12:47 56.43 56.45 56.43 56.43 2,187.1K
12:48 56.42 56.46 56.42 56.46 1,495.9K
12:49 56.46 56.47 56.46 56.46 659.2K
12:50 56.45 56.46 56.45 56.46 2,308.4K
12:51 56.48 56.48 56.47 56.47 2,529.4K
12:52 56.47 56.48 56.45 56.45 672.0K
12:53 56.43 56.46 56.43 56.46 3,031.7K
12:54 56.45 56.45 56.44 56.45 591.9K
12:55 56.42 56.43 56.41 56.43 1,757.1K
12:56 56.43 56.47 56.43 56.45 2,433.0K
12:57 56.46 56.46 56.44 56.44 368.0K
12:58 56.44 56.46 56.43 56.44 2,551.6K
12:59 56.46 56.46 56.44 56.46 341.4K
13:00 56.46 56.46 56.45 56.46 1,271.2K
13:01 56.43 56.46 56.43 56.46 1,481.0K
13:02 56.46 56.47 56.46 56.47 680.7K
13:03 56.47 56.47 56.47 56.47 1,915.4K
13:04 56.47 56.48 56.47 56.48 546.3K
13:05 56.50 56.53 56.50 56.52 5,065.7K
13:06 56.50 56.51 56.50 56.51 831.0K
13:07 56.52 56.52 56.52 56.52 565.1K
13:08 56.56 56.56 56.50 56.51 2,671.0K
13:09 56.57 56.58 56.57 56.58 1,370.7K
13:10 56.57 56.57 56.57 56.57 2,465.8K
13:11 56.54 56.55 56.53 56.54 1,900.8K
13:12 56.55 56.55 56.54 56.55 171.5K
13:13 56.54 56.56 56.54 56.54 2,978.3K
13:14 56.56 56.57 56.56 56.57 281.8K
13:15 56.56 56.57 56.55 56.57 1,309.7K
13:16 56.55 56.60 56.55 56.60 1,979.7K
13:17 56.60 56.61 56.60 56.60 1,425.4K
13:18 56.60 56.61 56.60 56.61 2,302.1K
13:19 56.59 56.59 56.58 56.58 7,817.9K
13:20 56.59 56.63 56.59 56.63 3,090.3K
13:21 56.64 56.64 56.59 56.59 1,143.3K
13:22 56.61 56.61 56.58 56.59 1,476.9K
13:23 56.59 56.60 56.58 56.60 1,486.0K
13:24 56.59 56.59 56.59 56.59 382.7K
13:25 56.59 56.60 56.59 56.60 2,723.8K
13:26 56.65 56.66 56.65 56.65 2,742.4K
13:27 56.66 56.69 56.64 56.69 6,502.8K
13:28 56.71 56.71 56.68 56.68 2,115.8K
13:29 56.69 56.70 56.69 56.70 811.8K
13:30 56.64 56.65 56.61 56.63 4,245.2K
13:31 56.63 56.63 56.59 56.60 2,998.0K
13:32 56.61 56.61 56.59 56.60 996.0K
13:33 56.60 56.60 56.58 56.58 2,549.1K
13:34 56.59 56.60 56.59 56.60 550.3K
13:35 56.61 56.61 56.60 56.61 2,222.0K
13:36 56.61 56.61 56.59 56.60 1,077.7K
13:37 56.59 56.60 56.59 56.59 569.7K
13:38 56.57 56.62 56.57 56.62 1,920.5K
13:39 56.62 56.62 56.59 56.59 3,279.2K
13:40 56.60 56.60 56.53 56.53 2,639.9K
13:41 56.57 56.57 56.54 56.54 1,468.7K
13:42 56.55 56.56 56.53 56.56 753.6K
13:43 56.55 56.55 56.51 56.53 2,842.3K
13:44 56.54 56.55 56.54 56.55 256.9K
13:45 56.55 56.60 56.55 56.60 1,150.8K
13:46 56.58 56.58 56.56 56.57 2,036.9K
13:47 56.57 56.58 56.57 56.58 382.6K
13:48 56.56 56.56 56.54 56.54 1,708.8K
13:49 56.53 56.54 56.53 56.54 849.9K
13:50 56.54 56.56 56.54 56.56 1,073.5K
13:51 56.56 56.56 56.54 56.54 3,223.1K
13:52 56.54 56.54 56.52 56.52 611.5K
13:53 56.50 56.55 56.49 56.55 3,529.7K
13:54 56.54 56.55 56.54 56.55 682.1K
13:55 56.55 56.55 56.55 56.55 164.1K
13:56 56.56 56.58 56.56 56.57 2,310.6K
13:57 56.57 56.58 56.57 56.58 171.2K
13:58 56.58 56.59 56.56 56.57 1,687.8K
13:59 56.57 56.58 56.57 56.58 1,124.5K
14:00 56.57 56.57 56.56 56.56 143.6K
14:01 56.55 56.56 56.55 56.56 3,192.5K
14:02 56.56 56.56 56.55 56.55 884.2K
14:03 56.53 56.56 56.53 56.55 1,081.3K
14:04 56.55 56.57 56.55 56.55 1,318.1K
14:05 56.57 56.57 56.55 56.55 269.3K
14:06 56.53 56.55 56.53 56.55 1,607.0K
14:07 56.55 56.57 56.55 56.57 1,599.8K
14:08 56.56 56.59 56.56 56.59 4,214.4K
14:09 56.57 56.58 56.57 56.58 773.7K
14:10 56.58 56.59 56.56 56.56 1,069.7K
14:11 56.57 56.57 56.57 56.57 612.0K
14:12 56.55 56.60 56.55 56.58 1,611.6K
14:13 56.56 56.56 56.51 56.51 3,442.9K
14:14 56.51 56.51 56.48 56.50 1,752.8K
14:15 56.51 56.55 56.51 56.55 2,147.1K
14:16 56.56 56.57 56.56 56.57 560.2K
14:17 56.57 56.57 56.56 56.56 136.6K
14:18 56.56 56.61 56.56 56.60 4,538.0K
14:19 56.60 56.61 56.60 56.60 439.3K
14:20 56.59 56.59 56.53 56.53 5,981.1K
14:21 56.51 56.54 56.51 56.52 2,978.4K
14:22 56.50 56.53 56.50 56.53 1,572.6K
14:23 56.54 56.54 56.54 56.54 1,126.3K
14:24 56.55 56.57 56.55 56.56 1,963.3K
14:25 56.56 56.57 56.52 56.52 3,802.8K
14:26 56.52 56.52 56.52 56.52 804.8K
14:27 56.52 56.52 56.47 56.47 1,743.1K
14:28 56.46 56.46 56.43 56.43 2,463.2K
14:29 56.43 56.44 56.42 56.42 3,272.1K
14:30 56.42 56.43 56.40 56.42 1,591.4K
14:31 56.42 56.42 56.40 56.40 3,946.3K
14:32 56.42 56.43 56.40 56.40 3,037.6K
14:33 56.39 56.40 56.39 56.40 1,936.5K
14:34 56.41 56.42 56.41 56.41 2,388.7K
14:35 56.39 56.40 56.39 56.40 3,512.6K
14:36 56.38 56.38 56.34 56.34 16,473.9K
14:37 56.35 56.38 56.34 56.38 4,005.4K
14:38 56.38 56.38 56.38 56.38 2,076.5K
14:39 56.38 56.38 56.36 56.38 2,162.5K
14:40 56.35 56.36 56.35 56.35 2,014.6K
14:41 56.35 56.35 56.35 56.35 1,582.5K
14:42 56.35 56.38 56.35 56.35 2,060.7K
14:43 56.35 56.35 56.33 56.33 741.5K
14:44 56.30 56.30 56.28 56.30 6,010.9K
14:45 56.27 56.28 56.27 56.27 2,572.0K
14:46 56.28 56.30 56.28 56.30 1,085.8K
14:47 56.30 56.31 56.29 56.31 2,062.4K
14:48 56.31 56.31 56.30 56.30 2,039.4K
14:49 56.30 56.30 56.26 56.27 4,081.0K
14:50 56.27 56.30 56.27 56.27 1,918.9K
14:51 56.28 56.28 56.27 56.27 1,106.8K
14:52 56.27 56.27 56.26 56.27 1,908.5K
14:53 56.27 56.29 56.27 56.29 1,711.5K
14:54 56.30 56.32 56.30 56.31 1,425.2K
14:55 56.32 56.32 56.30 56.30 1,469.5K
14:56 56.31 56.31 56.29 56.29 1,241.9K
14:57 56.28 56.28 56.23 56.26 5,927.2K
14:58 56.27 56.28 56.27 56.27 957.2K
14:59 56.25 56.27 56.24 56.24 1,543.5K
15:00 56.23 56.27 56.23 56.27 2,115.4K
15:01 56.25 56.27 56.25 56.26 1,666.6K
15:02 56.27 56.29 56.27 56.29 1,724.2K
15:03 56.33 56.33 56.32 56.32 4,836.9K
15:04 56.32 56.34 56.32 56.34 1,212.3K
15:05 56.33 56.38 56.33 56.38 2,867.0K
15:06 56.38 56.38 56.38 56.38 1,089.2K
15:07 56.36 56.38 56.36 56.36 989.5K
15:08 56.36 56.36 56.36 56.36 1,535.3K
15:09 56.37 56.38 56.37 56.38 1,817.2K
15:10 56.39 56.39 56.39 56.39 452.1K
15:11 56.39 56.42 56.39 56.41 4,916.3K
15:12 56.41 56.41 56.37 56.37 1,070.7K
15:13 56.39 56.39 56.38 56.39 2,858.0K
15:14 56.39 56.39 56.39 56.39 3,537.0K
15:15 56.40 56.41 56.40 56.40 936.8K
15:16 56.41 56.41 56.39 56.39 2,805.4K
15:17 56.41 56.41 56.40 56.41 10,351.4K
15:18 56.38 56.42 56.38 56.40 3,112.4K
15:19 56.38 56.38 56.35 56.35 4,493.7K
15:20 56.35 56.35 56.27 56.27 5,015.2K
15:21 56.28 56.28 56.27 56.27 2,905.4K
15:22 56.28 56.29 56.27 56.28 2,864.8K
15:23 56.28 56.33 56.28 56.33 4,012.5K
15:24 56.32 56.32 56.31 56.31 412.1K
15:25 56.31 56.32 56.31 56.31 1,020.8K
15:26 56.30 56.33 56.29 56.29 10,876.2K
15:27 56.29 56.29 56.28 56.28 927.7K
15:28 56.30 56.33 56.30 56.33 6,300.5K
15:29 56.32 56.33 56.32 56.33 240.7K
15:30 56.33 56.33 56.32 56.32 238.2K
15:31 56.32 56.33 56.32 56.33 2,833.1K
15:32 56.33 56.36 56.33 56.36 2,929.6K
15:33 56.36 56.37 56.36 56.36 1,134.4K
15:34 56.36 56.37 56.35 56.35 2,117.6K
15:35 56.36 56.37 56.35 56.35 1,865.7K
15:36 56.36 56.37 56.36 56.37 615.7K
15:37 56.36 56.37 56.36 56.36 881.3K
15:38 56.38 56.38 56.37 56.37 1,335.2K
15:39 56.37 56.39 56.37 56.38 2,804.7K
15:40 56.38 56.38 56.37 56.37 2,496.4K
15:41 56.38 56.39 56.38 56.38 234.3K
15:42 56.37 56.39 56.36 56.36 2,617.1K
15:43 56.37 56.37 56.35 56.37 3,251.3K
15:44 56.37 56.38 56.36 56.38 884.0K
15:45 56.35 56.38 56.35 56.37 2,271.1K
15:46 56.38 56.38 56.37 56.37 1,885.5K
15:47 56.38 56.38 56.38 56.38 3,696.0K
15:48 56.39 56.39 56.33 56.33 8,486.1K
15:49 56.33 56.35 56.33 56.33 4,105.0K
15:50 56.32 56.33 56.30 56.33 3,409.5K
15:51 56.33 56.33 56.32 56.32 710.8K
15:52 56.30 56.30 56.29 56.30 2,107.6K
15:53 56.31 56.31 56.30 56.30 1,371.9K
15:54 56.29 56.31 56.29 56.30 2,996.5K
15:55 56.29 56.31 56.29 56.30 4,664.3K
15:56 56.31 56.35 56.31 56.35 935.0K
15:57 56.35 56.36 56.35 56.35 1,078.5K
15:58 56.35 56.36 56.35 56.36 2,707.4K
15:59 56.37 56.38 56.37 56.38 441.1K
16:00 56.37 56.38 56.37 56.38 1,771.9K
16:01 56.38 56.39 56.38 56.38 1,359.3K
16:02 56.38 56.38 56.36 56.36 2,044.6K
16:03 56.36 56.38 56.36 56.38 744.4K
16:04 56.38 56.38 56.37 56.38 1,577.7K
16:05 56.38 56.38 56.37 56.37 1,843.4K
16:06 56.37 56.37 56.37 56.37 553.7K
16:07 56.33 56.38 56.33 56.38 2,362.8K
16:08 56.39 56.44 56.39 56.44 10,826.8K
16:09 56.48 56.49 56.47 56.49 8,278.1K
16:10 56.50 56.52 56.50 56.52 16,779.5K
16:11 56.53 56.53 56.52 56.52 3,336.0K
16:12 56.55 56.55 56.52 56.54 4,901.8K
16:13 56.51 56.55 56.51 56.54 3,231.5K
16:14 56.54 56.55 56.54 56.55 858.2K
16:15 56.55 56.58 56.55 56.58 2,810.8K
16:16 56.58 56.59 56.58 56.59 1,933.0K
16:17 56.58 56.65 56.58 56.63 8,221.4K
16:18 56.64 56.66 56.63 56.63 4,493.7K
16:19 56.62 56.63 56.58 56.58 5,475.4K
16:20 56.62 56.63 56.59 56.59 3,256.5K
16:21 56.60 56.60 56.59 56.59 2,291.2K
16:22 56.60 56.62 56.60 56.62 5,761.9K
16:23 56.63 56.64 56.63 56.64 2,256.3K
16:24 56.64 56.64 56.61 56.62 1,316.9K
16:25 56.62 56.65 56.62 56.65 3,986.7K
16:26 56.63 56.64 56.62 56.64 3,485.3K
16:27 56.62 56.63 56.61 56.63 1,068.0K
16:28 56.64 56.65 56.64 56.65 3,393.0K
16:29 56.65 56.66 56.65 56.66 1,529.4K
16:30 56.66 56.70 56.66 56.70 3,239.6K
16:31 56.69 56.70 56.69 56.70 6,440.5K
16:32 56.68 56.70 56.68 56.68 2,465.3K
16:33 56.68 56.69 56.68 56.68 2,954.5K
16:34 56.68 56.68 56.68 56.68 819.2K
16:35 56.67 56.70 56.67 56.68 2,331.4K
16:36 56.69 56.71 56.69 56.70 211.6K
16:37 56.68 56.69 56.68 56.69 2,251.3K
16:38 56.68 56.68 56.67 56.67 4,781.3K
16:39 56.67 56.67 56.65 56.65 527.8K
16:40 56.63 56.63 56.62 56.63 4,253.9K
16:41 56.62 56.64 56.62 56.64 3,076.2K
16:42 56.64 56.66 56.64 56.66 2,164.6K
16:43 56.66 56.67 56.65 56.67 830.0K
16:44 56.65 56.68 56.65 56.68 1,435.4K
16:45 56.67 56.69 56.67 56.68 1,282.7K
16:46 56.69 56.71 56.69 56.69 2,997.7K
16:47 56.69 56.69 56.65 56.65 1,598.2K
16:48 56.67 56.67 56.65 56.66 1,479.4K
16:49 56.69 56.69 56.67 56.67 3,686.7K
16:50 56.65 56.66 56.64 56.64 1,656.9K
16:51 56.65 56.65 56.65 56.65 1,687.6K
16:52 56.64 56.64 56.59 56.61 2,174.6K
16:53 56.60 56.60 56.60 56.60 3,869.0K
16:54 56.60 56.61 56.59 56.61 2,318.5K
16:55 56.63 56.63 56.61 56.61 574.4K
16:56 56.61 56.65 56.61 56.65 2,184.7K
16:57 56.65 56.68 56.65 56.68 2,391.3K
16:58 56.67 56.70 56.67 56.70 1,555.3K
16:59 56.71 56.73 56.71 56.73 6,513.3K
17:00 56.75 56.75 56.74 56.74 4,143.8K
17:01 56.74 56.75 56.74 56.74 712.7K
17:02 56.75 56.76 56.75 56.75 2,302.5K
17:03 56.76 56.77 56.76 56.76 1,558.3K
17:04 56.76 56.76 56.74 56.74 3,123.8K
17:05 56.77 56.77 56.68 56.68 4,374.8K
17:06 56.67 56.70 56.67 56.70 514.1K
17:07 56.69 56.70 56.69 56.69 2,075.2K
17:08 56.67 56.69 56.66 56.66 1,500.8K
17:09 56.68 56.68 56.66 56.67 1,018.9K
17:10 56.69 56.69 56.65 56.67 2,952.7K
17:11 56.68 56.68 56.67 56.68 655.8K
17:12 56.68 56.68 56.65 56.68 2,291.8K
17:13 56.71 56.71 56.70 56.70 4,001.3K
17:14 56.68 56.68 56.66 56.68 995.0K
17:15 56.69 56.70 56.68 56.70 1,774.1K
17:16 56.70 56.71 56.70 56.71 902.8K
17:17 56.71 56.71 56.65 56.65 2,901.7K
17:18 56.69 56.72 56.69 56.71 951.1K
17:19 56.70 56.71 56.70 56.71 627.2K
17:20 56.69 56.72 56.69 56.72 1,340.6K
17:21 56.72 56.74 56.66 56.74 3,297.0K
17:22 56.73 56.73 56.72 56.72 2,583.2K
17:23 56.71 56.72 56.69 56.69 4,340.0K
17:24 56.71 56.71 56.70 56.70 1,979.2K
17:25 56.70 56.70 56.69 56.70 874.4K
17:26 56.71 56.71 56.19 56.19 2,309.9K
17:27 56.18 56.19 56.18 56.19 2,209.5K
17:28 56.19 56.19 56.18 56.18 1,154.6K
17:29 56.19 56.23 56.19 56.23 4,231.3K
17:30 56.23 56.26 56.23 56.26 1,737.9K
17:31 56.26 56.26 56.23 56.23 2,408.0K
17:32 56.26 56.26 56.23 56.23 2,347.5K
17:33 56.24 56.25 56.24 56.25 790.9K
17:34 56.20 56.20 56.17 56.18 2,523.9K
17:35 56.17 56.20 56.17 56.20 619.4K
17:36 56.20 56.20 56.17 56.18 1,193.6K
17:37 56.19 56.21 56.19 56.21 15,411.6K
17:38 56.21 56.21 56.19 56.21 7,035.1K
17:39 56.22 56.24 56.21 56.24 5,858.1K
17:40 56.23 56.25 56.23 56.25 5,857.0K
17:41 56.22 56.22 56.20 56.21 1,940.1K
17:42 56.21 56.23 56.20 56.23 1,836.4K
17:43 56.22 56.22 56.21 56.22 812.0K
17:44 56.22 56.23 56.21 56.22 3,327.4K
17:45 56.23 56.28 56.23 56.27 1,214.7K
17:46 56.27 56.29 56.27 56.29 2,154.4K
17:47 56.28 56.29 56.28 56.29 3,257.2K
17:48 56.29 56.29 56.29 56.29 2,789.4K
17:49 56.30 56.30 56.30 56.30 1,483.7K
17:50 56.30 56.30 56.29 56.29 4,121.6K
17:51 56.28 56.28 56.27 56.28 2,352.5K
17:52 56.27 56.28 56.24 56.24 1,853.5K
17:53 56.26 56.26 56.24 56.24 2,060.0K
17:54 56.26 56.26 56.24 56.24 1,391.9K
17:55 56.25 56.25 56.24 56.24 3,433.8K
17:56 56.24 56.24 56.24 56.24 1,668.9K
17:57 56.24 56.24 56.21 56.23 1,219.2K
17:58 56.23 56.24 56.22 56.24 2,413.9K
17:59 56.24 56.24 56.22 56.22 1,004.0K
18:00 56.23 56.24 56.23 56.24 3,309.5K
18:01 56.27 56.32 56.27 56.32 7,733.3K
18:02 56.33 56.34 56.33 56.33 4,401.3K
18:03 56.33 56.33 56.31 56.31 5,491.5K
18:04 56.32 56.38 56.32 56.38 2,817.3K
18:05 56.41 56.41 56.36 56.37 6,535.0K
18:06 56.37 56.40 56.37 56.40 1,790.5K
18:07 56.39 56.39 56.35 56.35 6,626.2K
18:08 56.33 56.33 56.32 56.32 5,664.8K
18:09 56.33 56.33 56.28 56.29 2,296.3K
18:10 56.27 56.30 56.27 56.30 2,212.2K
18:11 56.29 56.31 56.29 56.30 2,219.4K
18:12 56.30 56.30 56.30 56.30 1,561.3K
18:13 56.30 56.30 56.27 56.28 12,671.7K
18:14 56.28 56.29 56.28 56.29 957.5K
18:15 56.33 56.33 56.31 56.33 4,897.0K
18:16 56.32 56.32 56.30 56.30 1,854.2K
18:17 56.31 56.32 56.30 56.32 979.9K
18:18 56.34 56.34 56.27 56.27 5,781.4K
18:19 56.28 56.29 56.28 56.29 273.7K
18:20 56.30 56.30 56.29 56.30 2,283.0K
18:21 56.32 56.35 56.30 56.33 3,973.6K
18:22 56.32 56.33 56.32 56.33 425.5K
18:23 56.32 56.33 56.32 56.33 2,090.4K
18:24 56.34 56.34 56.34 56.34 206.7K
18:25 56.34 56.36 56.33 56.36 3,314.6K
18:26 56.36 56.36 56.36 56.36 727.3K
18:27 56.36 56.36 56.34 56.35 656.3K
18:28 56.35 56.37 56.35 56.36 2,544.5K
18:29 56.36 56.38 56.35 56.35 1,070.7K
18:30 56.36 56.37 56.35 56.37 2,745.6K
18:31 56.36 56.37 56.36 56.37 3,115.8K
18:32 56.37 56.37 56.33 56.33 1,099.8K
18:33 56.33 56.37 56.33 56.37 3,402.4K
18:34 56.36 56.39 56.36 56.38 4,703.5K
18:35 56.30 56.30 56.30 56.30 438.2K
18:36 56.26 56.28 56.25 56.26 1,765.6K
18:37 56.26 56.27 56.26 56.27 1,098.4K
18:38 56.25 56.29 56.25 56.29 2,443.9K
18:39 56.29 56.29 56.29 56.29 394.8K
18:40 56.28 56.28 56.28 56.28 49.0K
18:51 56.31 56.31 56.31 56.31 3,788.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし