RTS Telecom (RTSTL)

RTSTL
🏛️ ロシア連邦 →
52.59
最終更新: 2025-10-02
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 55.86 55.86 55.86 55.86 1,131.6K
09:51 55.88 55.90 55.88 55.90 372.8K
09:52 55.90 55.90 55.89 55.90 71.2K
09:53 55.90 55.90 55.88 55.88 345.1K
09:54 55.91 55.91 55.91 55.91 788.0K
09:55 55.90 55.91 55.90 55.91 210.7K
09:56 55.91 55.92 55.91 55.92 2,291.0K
09:57 55.96 55.96 55.95 55.95 2,605.4K
09:58 55.95 55.97 55.95 55.97 2,379.5K
09:59 55.96 55.97 55.96 55.97 619.5K
10:00 55.97 56.06 55.97 56.06 4,302.9K
10:01 56.06 56.08 56.05 56.05 4,456.5K
10:02 56.09 56.09 56.01 56.01 3,213.6K
10:03 55.99 56.00 55.99 56.00 787.4K
10:04 56.00 56.00 55.98 55.98 650.4K
10:05 55.99 55.99 55.99 55.99 826.2K
10:06 56.02 56.09 56.02 56.08 32,943.7K
10:07 56.08 56.09 56.07 56.07 1,246.9K
10:08 56.08 56.08 56.04 56.04 7,836.2K
10:09 56.05 56.08 56.04 56.04 1,515.9K
10:10 56.02 56.02 56.01 56.01 1,873.6K
10:11 56.00 56.00 55.97 55.97 6,020.1K
10:12 56.00 56.00 56.00 56.00 228.1K
10:13 56.00 56.04 56.00 56.04 3,217.8K
10:14 56.07 56.08 56.07 56.08 485.6K
10:15 56.09 56.10 56.08 56.09 3,203.8K
10:16 56.09 56.09 56.07 56.07 3,231.8K
10:17 56.05 56.06 56.03 56.03 996.4K
10:18 56.04 56.07 56.04 56.06 455.5K
10:19 56.06 56.06 56.06 56.06 167.9K
10:20 56.07 56.07 56.05 56.06 641.7K
10:21 56.07 56.13 56.07 56.13 1,274.9K
10:22 56.11 56.12 56.10 56.10 216.3K
10:23 56.10 56.10 56.10 56.10 1,163.5K
10:24 56.10 56.12 56.10 56.12 281.8K
10:25 56.11 56.11 56.06 56.06 3,674.6K
10:26 56.07 56.07 56.05 56.06 26.5K
10:27 56.06 56.07 56.06 56.07 344.9K
10:28 56.07 56.07 56.05 56.05 129.6K
10:29 56.02 56.04 56.01 56.01 1,315.3K
10:30 56.01 56.04 56.01 56.01 138.5K
10:31 56.00 56.03 55.99 56.03 466.1K
10:32 56.05 56.06 56.05 56.06 1,485.1K
10:33 56.05 56.06 56.05 56.05 558.9K
10:34 56.04 56.05 56.04 56.05 457.0K
10:35 56.05 56.06 56.04 56.04 455.5K
10:36 56.05 56.07 56.05 56.07 1,408.5K
10:37 56.07 56.12 56.07 56.12 1,068.6K
10:38 56.09 56.10 56.09 56.10 639.7K
10:39 56.09 56.09 56.06 56.07 311.5K
10:40 56.07 56.09 56.07 56.08 264.4K
10:41 56.08 56.08 56.06 56.06 324.4K
10:42 56.03 56.03 56.02 56.03 336.2K
10:43 56.03 56.03 56.03 56.03 99.4K
10:44 56.03 56.03 56.03 56.03 439.1K
10:45 56.03 56.03 56.03 56.03 34.1K
10:46 56.03 56.03 56.02 56.02 387.2K
10:47 56.02 56.03 56.02 56.02 829.7K
10:48 56.03 56.03 55.99 55.99 2,746.3K
10:49 55.97 56.01 55.96 56.01 6,256.1K
10:50 56.02 56.02 56.02 56.02 911.0K
10:51 56.02 56.02 56.02 56.02 483.9K
10:52 56.02 56.04 56.01 56.04 683.7K
10:53 56.04 56.04 55.99 55.99 420.3K
10:54 55.99 55.99 55.98 55.99 425.5K
10:55 55.99 56.00 55.99 56.00 200.3K
10:56 56.01 56.05 56.01 56.04 1,802.1K
10:57 56.04 56.05 56.04 56.05 3,755.2K
10:58 56.04 56.05 56.04 56.04 504.2K
10:59 56.05 56.05 56.05 56.05 499.0K
11:00 56.04 56.04 56.02 56.02 50.6K
11:01 56.00 56.01 56.00 56.00 1,997.1K
11:02 55.99 56.00 55.98 55.98 1,084.6K
11:03 55.95 55.96 55.93 55.96 4,535.3K
11:04 55.95 55.97 55.95 55.95 2,381.9K
11:05 55.95 55.95 55.92 55.92 4,384.2K
11:06 55.94 55.96 55.94 55.96 124.9K
11:07 55.95 55.95 55.93 55.93 43.2K
11:08 55.95 55.95 55.95 55.95 43.3K
11:09 55.93 55.96 55.93 55.96 1,171.5K
11:10 55.96 55.96 55.93 55.93 491.9K
11:11 55.93 55.93 55.93 55.93 70.1K
11:12 55.93 55.95 55.93 55.95 101.7K
11:13 55.95 55.95 55.95 55.95 1,782.1K
11:14 55.93 55.94 55.93 55.94 1,223.5K
11:15 55.94 55.94 55.94 55.94 61.4K
11:16 55.95 55.97 55.95 55.95 334.2K
11:17 55.94 55.96 55.93 55.93 6,355.9K
11:18 55.94 55.94 55.91 55.92 2,414.8K
11:19 55.94 55.94 55.93 55.94 148.3K
11:20 55.93 55.95 55.93 55.95 719.1K
11:21 55.94 55.94 55.92 55.92 11,961.4K
11:22 55.92 55.93 55.92 55.93 144.7K
11:23 55.93 55.96 55.93 55.96 81.0K
11:24 55.96 55.96 55.94 55.95 668.6K
11:25 55.95 55.95 55.91 55.95 1,848.4K
11:26 55.94 55.94 55.94 55.94 776.9K
11:27 55.94 55.95 55.94 55.95 68.4K
11:28 55.94 55.94 55.93 55.93 149.9K
11:29 55.93 55.93 55.92 55.92 564.6K
11:30 55.92 55.95 55.92 55.95 2,415.7K
11:31 55.95 55.96 55.95 55.96 22,979.2K
11:32 55.96 55.98 55.96 55.98 3,324.4K
11:33 55.99 55.99 55.99 55.99 237.8K
11:34 55.99 55.99 55.99 55.99 1,010.1K
11:35 56.00 56.01 56.00 56.01 1,124.9K
11:36 56.00 56.02 56.00 56.02 1,331.3K
11:37 56.02 56.02 56.02 56.02 90.8K
11:38 56.03 56.03 56.03 56.03 1,732.2K
11:39 56.03 56.04 56.03 56.04 239.0K
11:40 56.03 56.03 56.03 56.03 716.9K
11:41 56.02 56.03 56.02 56.03 81.8K
11:42 56.03 56.03 56.02 56.03 965.9K
11:43 56.03 56.03 56.00 56.00 1,083.6K
11:44 56.01 56.02 56.01 56.02 983.3K
11:45 56.03 56.04 56.03 56.03 1,094.4K
11:46 56.03 56.08 56.03 56.08 4,748.0K
11:47 56.07 56.17 56.07 56.17 13,547.9K
11:48 56.17 56.22 56.17 56.20 16,836.5K
11:49 56.20 56.21 56.20 56.21 684.3K
11:50 56.20 56.20 56.18 56.18 1,280.6K
11:51 56.18 56.18 56.16 56.17 1,283.3K
11:52 56.17 56.17 56.16 56.17 2,651.1K
11:53 56.18 56.19 56.17 56.17 6,651.0K
11:54 56.17 56.18 56.16 56.16 28,884.0K
11:55 56.18 56.18 56.12 56.12 3,919.4K
11:56 56.10 56.10 56.10 56.10 461.5K
11:57 56.10 56.10 56.08 56.08 7,758.0K
11:58 56.09 56.09 56.09 56.09 5,545.3K
11:59 56.09 56.09 56.09 56.09 886.1K
12:00 56.09 56.09 56.07 56.09 1,603.9K
12:01 56.09 56.09 56.07 56.09 9,700.4K
12:02 56.06 56.07 56.06 56.06 1,049.4K
12:03 56.07 56.07 56.06 56.06 2,787.6K
12:04 56.06 56.08 56.06 56.08 14,922.9K
12:05 56.07 56.08 56.07 56.08 1,447.2K
12:06 56.08 56.08 56.07 56.08 430.4K
12:07 56.08 56.10 56.08 56.10 2,012.3K
12:08 56.06 56.10 56.06 56.10 6,085.3K
12:09 56.10 56.10 56.05 56.05 1,467.0K
12:10 56.05 56.10 56.05 56.05 25,977.7K
12:11 56.04 56.04 56.04 56.04 490.4K
12:12 56.04 56.05 56.04 56.05 1,651.2K
12:13 56.05 56.08 56.05 56.08 906.5K
12:14 56.08 56.08 56.07 56.08 1,165.6K
12:15 56.09 56.09 56.07 56.09 490.7K
12:16 56.10 56.12 56.10 56.12 7,318.2K
12:17 56.12 56.12 56.12 56.12 1,092.4K
12:18 56.11 56.15 56.11 56.15 2,056.9K
12:19 56.14 56.15 56.14 56.15 686.9K
12:20 56.15 56.16 56.14 56.14 923.8K
12:21 56.12 56.15 56.12 56.15 1,813.5K
12:22 56.15 56.16 56.14 56.15 2,094.6K
12:23 56.16 56.16 56.16 56.16 919.0K
12:24 56.16 56.19 56.16 56.19 2,382.7K
12:25 56.20 56.20 56.19 56.20 4,440.8K
12:26 56.19 56.21 56.18 56.21 1,754.9K
12:27 56.23 56.27 56.23 56.27 11,516.7K
12:28 56.27 56.29 56.27 56.29 13,400.9K
12:29 56.28 56.29 56.28 56.28 18,035.2K
12:30 56.28 56.29 56.28 56.28 3,948.0K
12:31 56.24 56.29 56.24 56.27 12,691.0K
12:32 56.26 56.27 56.23 56.27 4,696.4K
12:33 56.27 56.27 56.25 56.27 1,766.0K
12:34 56.27 56.29 56.27 56.28 1,530.1K
12:35 56.27 56.27 56.24 56.24 6,037.8K
12:36 56.22 56.29 56.22 56.28 7,663.4K
12:37 56.27 56.31 56.27 56.31 9,604.9K
12:38 56.39 56.39 56.26 56.28 4,602.7K
12:39 56.23 56.29 56.23 56.29 3,660.6K
12:40 56.27 56.30 56.27 56.30 4,968.0K
12:41 56.30 56.31 56.30 56.31 5,265.4K
12:42 56.31 56.31 56.27 56.27 2,670.2K
12:43 56.29 56.31 56.29 56.30 7,262.4K
12:44 56.30 56.31 56.29 56.29 2,280.4K
12:45 56.28 56.29 56.28 56.29 961.0K
12:46 56.28 56.28 56.25 56.26 4,050.9K
12:47 56.29 56.29 56.28 56.28 1,722.8K
12:48 56.27 56.27 56.23 56.23 1,401.4K
12:49 56.23 56.24 56.21 56.21 2,376.5K
12:50 56.19 56.24 56.14 56.14 12,746.6K
12:51 56.15 56.17 56.15 56.17 2,371.9K
12:52 56.12 56.14 56.12 56.14 714.4K
12:53 56.11 56.11 56.09 56.09 5,142.6K
12:54 56.07 56.11 56.07 56.11 1,826.7K
12:55 56.12 56.12 56.11 56.11 2,730.3K
12:56 56.14 56.18 56.14 56.15 4,246.7K
12:57 56.18 56.20 56.17 56.17 1,407.1K
12:58 56.15 56.19 56.15 56.19 648.8K
12:59 56.21 56.21 56.19 56.20 1,065.1K
13:00 56.19 56.28 56.19 56.26 4,336.1K
13:01 56.23 56.26 56.23 56.26 1,998.3K
13:02 56.27 56.28 56.27 56.27 1,178.5K
13:03 56.27 56.28 56.27 56.28 1,474.7K
13:04 56.27 56.27 56.23 56.23 2,423.7K
13:05 56.23 56.24 56.23 56.23 984.0K
13:06 56.25 56.25 56.23 56.24 1,045.1K
13:07 56.24 56.25 56.23 56.23 306.0K
13:08 56.23 56.25 56.23 56.25 2,361.3K
13:09 56.26 56.26 56.23 56.24 1,922.3K
13:10 56.24 56.25 56.24 56.24 1,182.0K
13:11 56.23 56.25 56.23 56.25 842.9K
13:12 56.24 56.26 56.24 56.26 1,515.9K
13:13 56.27 56.27 56.26 56.27 248.2K
13:14 56.27 56.28 56.27 56.28 936.9K
13:15 56.27 56.28 56.27 56.28 525.0K
13:16 56.28 56.30 56.28 56.30 639.5K
13:17 56.29 56.29 56.28 56.28 877.2K
13:18 56.28 56.28 56.26 56.26 1,744.7K
13:19 56.27 56.31 56.27 56.31 562.8K
13:20 56.30 56.32 56.30 56.31 523.1K
13:21 56.32 56.32 56.32 56.32 515.0K
13:22 56.32 56.34 56.32 56.34 553.5K
13:23 56.32 56.33 56.32 56.33 784.6K
13:24 56.32 56.33 56.32 56.32 675.2K
13:25 56.31 56.33 56.31 56.32 1,976.1K
13:26 56.32 56.32 56.32 56.32 1,955.6K
13:27 56.32 56.32 56.30 56.30 1,011.4K
13:28 56.29 56.32 56.29 56.32 2,755.6K
13:29 56.33 56.34 56.32 56.32 758.1K
13:30 56.28 56.28 55.91 55.91 33,543.0K
13:31 55.92 56.00 55.92 56.00 20,065.2K
13:32 56.01 56.08 56.00 56.08 5,963.2K
13:33 56.10 56.13 56.07 56.11 6,447.8K
13:34 56.07 56.07 56.01 56.02 3,853.9K
13:35 56.03 56.06 56.03 56.04 8,322.5K
13:36 56.00 56.00 55.90 55.90 4,068.2K
13:37 55.88 55.89 55.85 55.85 5,804.6K
13:38 55.81 55.84 55.81 55.84 3,752.3K
13:39 55.80 55.92 55.80 55.92 3,177.8K
13:40 55.90 55.91 55.86 55.89 2,987.5K
13:41 55.88 55.88 55.82 55.83 3,034.3K
13:42 55.86 55.87 55.85 55.86 1,897.4K
13:43 55.86 55.86 55.82 55.84 1,703.1K
13:44 55.84 55.86 55.84 55.86 1,412.4K
13:45 55.89 55.90 55.89 55.90 4,935.5K
13:46 55.90 55.90 55.83 55.83 5,213.4K
13:47 55.79 55.80 55.79 55.80 3,845.8K
13:48 55.80 55.81 55.80 55.81 1,103.9K
13:49 55.78 55.78 55.76 55.76 1,297.5K
13:50 55.82 55.84 55.82 55.84 1,241.8K
13:51 55.84 55.84 55.78 55.78 3,900.5K
13:52 55.76 55.80 55.76 55.80 2,432.5K
13:53 55.80 55.84 55.80 55.83 2,744.0K
13:54 55.86 55.90 55.86 55.90 2,133.1K
13:55 55.91 55.92 55.91 55.92 1,378.5K
13:56 55.92 55.93 55.92 55.93 2,028.0K
13:57 55.92 55.92 55.91 55.92 1,857.9K
13:58 55.91 55.92 55.91 55.92 1,114.8K
13:59 55.91 55.91 55.91 55.91 637.0K
14:00 55.92 55.92 55.90 55.90 772.1K
14:01 55.90 55.91 55.90 55.91 1,055.2K
14:02 55.91 55.92 55.89 55.92 777.1K
14:03 55.92 55.94 55.92 55.94 839.7K
14:04 55.94 55.94 55.94 55.94 1,062.7K
14:05 55.94 55.98 55.94 55.98 4,193.1K
14:06 55.98 55.98 55.96 55.96 3,625.7K
14:07 55.95 55.96 55.95 55.96 5,551.4K
14:08 55.97 55.97 55.96 55.97 838.1K
14:09 55.97 55.97 55.97 55.97 544.4K
14:10 55.97 55.97 55.96 55.97 1,617.8K
14:11 55.96 55.96 55.95 55.95 833.0K
14:12 55.94 55.95 55.94 55.95 462.7K
14:13 55.96 55.97 55.96 55.97 293.8K
14:14 55.96 55.96 55.95 55.95 843.7K
14:15 55.96 55.96 55.95 55.95 1,424.5K
14:16 55.96 55.96 55.95 55.95 1,554.0K
14:17 55.96 55.96 55.95 55.95 424.9K
14:18 55.93 55.93 55.89 55.89 3,837.5K
14:19 55.90 55.90 55.88 55.90 908.6K
14:20 55.91 55.91 55.91 55.91 779.1K
14:21 55.91 55.91 55.91 55.91 2,540.6K
14:22 55.90 55.91 55.90 55.90 1,423.6K
14:23 55.90 55.91 55.90 55.91 573.8K
14:24 55.82 55.82 55.82 55.82 1,040.6K
14:25 55.82 55.82 55.82 55.82 1,073.2K
14:26 55.82 55.82 55.82 55.82 2,924.4K
14:27 55.82 55.82 55.82 55.82 1,091.5K
14:28 55.82 55.82 55.82 55.82 407.8K
14:29 55.82 55.82 55.81 55.81 2,914.5K
14:30 55.81 55.86 55.81 55.86 3,674.3K
14:31 55.90 55.94 55.90 55.92 6,463.0K
14:32 55.92 55.92 55.89 55.89 1,627.2K
14:33 55.89 55.92 55.89 55.92 727.6K
14:34 55.92 55.93 55.91 55.91 2,438.9K
14:35 55.91 55.92 55.91 55.92 762.9K
14:36 55.93 55.96 55.93 55.95 2,457.2K
14:37 56.02 56.05 56.02 56.03 32,861.1K
14:38 56.05 56.05 56.01 56.01 8,215.3K
14:39 56.02 56.04 56.02 56.04 7,048.4K
14:40 56.02 56.03 56.02 56.03 1,676.2K
14:41 56.04 56.04 56.03 56.04 1,117.2K
14:42 56.04 56.05 56.02 56.04 1,387.8K
14:43 56.03 56.03 56.03 56.03 700.8K
14:44 56.03 56.03 56.03 56.03 661.9K
14:45 56.03 56.05 56.03 56.05 1,386.3K
14:46 56.05 56.05 56.02 56.02 3,148.6K
14:47 56.03 56.03 56.00 56.00 1,231.4K
14:48 56.02 56.04 56.02 56.04 2,141.8K
14:49 56.05 56.06 56.04 56.04 826.5K
14:50 56.06 56.06 56.04 56.05 713.1K
14:51 56.04 56.07 56.04 56.07 687.8K
14:52 56.07 56.07 56.07 56.07 583.8K
14:53 56.06 56.12 56.06 56.12 2,914.3K
14:54 56.11 56.12 56.09 56.11 743.2K
14:55 56.10 56.12 56.10 56.12 946.5K
14:56 56.12 56.12 56.10 56.12 293.0K
14:57 56.13 56.13 56.11 56.11 2,308.0K
14:58 56.09 56.10 56.09 56.09 7,557.9K
14:59 56.11 56.11 56.10 56.10 1,035.9K
15:00 56.10 56.11 56.10 56.11 1,229.0K
15:01 56.10 56.12 56.09 56.12 727.7K
15:02 56.12 56.13 56.10 56.10 1,066.0K
15:03 56.12 56.14 56.12 56.12 1,003.7K
15:04 56.06 56.07 56.04 56.07 5,199.4K
15:05 56.09 56.09 56.06 56.06 1,007.8K
15:06 56.07 56.07 56.03 56.03 1,936.6K
15:07 56.03 56.03 56.03 56.03 1,502.9K
15:08 56.06 56.08 56.06 56.07 13,123.9K
15:09 56.08 56.09 56.06 56.09 1,678.5K
15:10 56.09 56.14 56.09 56.14 1,163.7K
15:11 56.10 56.13 56.10 56.12 2,384.3K
15:12 56.14 56.14 56.12 56.12 1,363.5K
15:13 56.13 56.13 56.11 56.12 309.5K
15:14 56.13 56.14 56.12 56.12 829.6K
15:15 56.11 56.12 56.11 56.12 1,037.4K
15:16 56.12 56.12 56.11 56.11 282.5K
15:17 56.10 56.10 56.06 56.06 542.2K
15:18 56.06 56.07 56.05 56.07 1,779.8K
15:19 56.04 56.09 56.04 56.08 2,780.0K
15:20 56.08 56.10 56.08 56.10 1,005.4K
15:21 56.10 56.11 56.10 56.10 2,722.1K
15:22 56.07 56.13 56.07 56.13 2,317.6K
15:23 56.14 56.15 56.13 56.15 1,972.4K
15:24 56.15 56.18 56.15 56.18 504.8K
15:25 56.19 56.19 56.18 56.19 408.0K
15:26 56.19 56.19 56.17 56.17 547.5K
15:27 56.17 56.18 56.17 56.18 555.0K
15:28 56.18 56.19 56.18 56.19 7,220.2K
15:29 56.19 56.20 56.18 56.20 625.0K
15:30 56.18 56.18 56.18 56.18 387.5K
15:31 56.19 56.19 56.18 56.18 1,043.3K
15:32 56.17 56.17 56.11 56.14 6,189.1K
15:33 56.15 56.16 56.14 56.16 608.3K
15:34 56.16 56.16 56.14 56.16 376.1K
15:35 56.15 56.22 56.15 56.22 950.0K
15:36 56.22 56.22 56.20 56.21 897.9K
15:37 56.20 56.20 56.20 56.20 320.9K
15:38 56.20 56.20 56.19 56.19 398.1K
15:39 56.19 56.19 56.15 56.15 548.7K
15:40 56.16 56.16 56.15 56.16 2,533.9K
15:41 56.19 56.20 56.19 56.20 1,083.7K
15:42 56.19 56.20 56.19 56.20 768.0K
15:43 56.19 56.22 56.19 56.22 770.8K
15:44 56.19 56.19 56.18 56.18 775.7K
15:45 56.18 56.18 56.17 56.17 469.5K
15:46 56.16 56.20 56.16 56.20 2,712.3K
15:47 56.22 56.30 56.21 56.30 686.6K
15:48 56.29 56.30 56.29 56.30 2,042.6K
15:49 56.25 56.29 56.25 56.25 9,833.7K
15:50 56.26 56.26 56.25 56.26 486.9K
15:51 56.26 56.27 56.25 56.27 269.0K
15:52 56.26 56.26 56.25 56.26 817.7K
15:53 56.27 56.28 56.27 56.28 244.0K
15:54 56.28 56.28 56.28 56.28 5,340.1K
15:55 56.28 56.28 56.21 56.21 10,042.0K
15:56 56.22 56.23 56.22 56.23 2,007.4K
15:57 56.23 56.25 56.23 56.25 2,295.9K
15:58 56.26 56.30 56.26 56.28 4,328.7K
15:59 56.30 56.37 56.30 56.36 2,250.7K
16:00 56.36 56.36 56.34 56.35 1,937.8K
16:01 56.33 56.33 56.29 56.29 1,010.1K
16:02 56.30 56.30 56.27 56.27 1,701.5K
16:03 56.25 56.26 56.25 56.26 1,216.1K
16:04 56.27 56.28 56.26 56.28 1,044.5K
16:05 56.28 56.28 56.25 56.26 707.2K
16:06 56.33 56.33 56.26 56.27 3,907.7K
16:07 56.27 56.27 56.25 56.25 858.3K
16:08 56.26 56.27 56.24 56.27 460.1K
16:09 56.28 56.28 56.26 56.26 1,492.9K
16:10 56.27 56.30 56.27 56.30 1,823.9K
16:11 56.32 56.33 56.31 56.33 636.9K
16:12 56.33 56.34 56.32 56.32 2,512.9K
16:13 56.33 56.33 56.31 56.31 401.9K
16:14 56.30 56.33 56.30 56.33 652.2K
16:15 56.30 56.31 56.29 56.30 513.1K
16:16 56.29 56.31 56.29 56.31 1,040.7K
16:17 56.29 56.34 56.29 56.32 13,385.1K
16:18 56.31 56.33 56.31 56.32 307.4K
16:19 56.31 56.31 56.29 56.29 553.8K
16:20 56.31 56.31 56.27 56.27 2,034.5K
16:21 56.30 56.31 56.29 56.29 286.8K
16:22 56.28 56.29 56.24 56.25 4,961.8K
16:23 56.25 56.29 56.25 56.29 1,091.1K
16:24 56.27 56.29 56.27 56.29 1,188.4K
16:25 56.28 56.28 56.27 56.27 578.7K
16:26 56.26 56.26 56.24 56.24 368.9K
16:27 56.25 56.25 56.25 56.25 619.8K
16:28 56.25 56.25 56.24 56.25 363.5K
16:29 56.26 56.26 56.22 56.22 752.2K
16:30 56.24 56.24 56.21 56.21 1,449.5K
16:31 56.22 56.22 56.21 56.21 555.9K
16:32 56.23 56.23 56.22 56.22 336.0K
16:33 56.24 56.32 56.24 56.32 579.1K
16:34 56.33 56.34 56.32 56.34 706.4K
16:35 56.35 56.36 56.34 56.34 431.0K
16:36 56.36 56.36 56.33 56.34 402.7K
16:37 56.34 56.35 56.34 56.35 272.4K
16:38 56.34 56.35 56.34 56.34 1,061.1K
16:39 56.34 56.35 56.33 56.33 1,141.4K
16:40 56.33 56.33 56.33 56.33 288.6K
16:41 56.33 56.34 56.33 56.34 260.3K
16:42 56.34 56.34 56.32 56.32 2,865.7K
16:43 56.33 56.33 56.32 56.32 819.0K
16:44 56.29 56.29 56.28 56.28 1,301.9K
16:45 56.26 56.27 56.26 56.27 939.1K
16:46 56.29 56.30 56.28 56.28 282.8K
16:47 56.30 56.32 56.30 56.32 2,107.5K
16:48 56.32 56.32 56.30 56.30 2,445.6K
16:49 56.27 56.28 56.27 56.28 723.0K
16:50 56.26 56.26 56.25 56.26 1,090.1K
16:51 56.23 56.24 56.21 56.21 1,558.0K
16:52 56.19 56.19 56.18 56.18 1,286.4K
16:53 56.17 56.17 56.15 56.15 3,120.9K
16:54 56.14 56.17 56.14 56.15 1,336.4K
16:55 56.16 56.17 56.16 56.17 1,925.0K
16:56 56.16 56.19 56.16 56.19 373.8K
16:57 56.21 56.21 56.21 56.21 2,116.4K
16:58 56.20 56.20 56.19 56.20 315.0K
16:59 56.20 56.21 56.19 56.21 407.5K
17:00 56.19 56.20 56.19 56.20 557.2K
17:01 56.20 56.20 56.18 56.18 470.3K
17:02 56.18 56.19 56.17 56.19 475.4K
17:03 56.15 56.16 56.15 56.16 11,689.1K
17:04 56.16 56.21 56.16 56.21 900.9K
17:05 56.21 56.23 56.21 56.23 516.9K
17:06 56.24 56.24 56.15 56.15 4,078.4K
17:07 56.15 56.17 56.15 56.17 343.4K
17:08 56.17 56.18 56.17 56.18 627.5K
17:09 56.18 56.19 56.18 56.19 400.8K
17:10 56.18 56.22 56.16 56.22 785.8K
17:11 56.23 56.23 56.21 56.21 314.5K
17:12 56.21 56.22 56.21 56.22 341.8K
17:13 56.24 56.24 56.24 56.24 491.1K
17:14 56.24 56.26 56.24 56.26 3,528.3K
17:15 56.26 56.26 56.25 56.26 312.9K
17:16 56.25 56.25 56.19 56.19 5,899.3K
17:17 56.16 56.17 56.16 56.17 1,893.3K
17:18 56.17 56.18 56.17 56.18 385.9K
17:19 56.18 56.18 56.18 56.18 269.9K
17:20 56.19 56.19 56.18 56.19 471.5K
17:21 56.19 56.20 56.17 56.17 6,451.2K
17:22 56.17 56.20 56.17 56.20 453.0K
17:23 56.19 56.19 56.18 56.18 280.0K
17:24 56.19 56.21 56.19 56.21 3,471.8K
17:25 56.22 56.22 56.19 56.19 854.4K
17:26 56.19 56.19 56.17 56.17 7,218.9K
17:27 56.17 56.32 56.17 56.32 420.1K
17:28 56.32 56.33 56.29 56.29 1,174.6K
17:29 56.29 56.29 56.27 56.29 901.1K
17:30 56.30 56.30 56.25 56.27 1,070.1K
17:31 56.27 56.29 56.27 56.29 484.4K
17:32 56.28 56.30 56.28 56.30 1,000.1K
17:33 56.30 56.36 56.30 56.36 2,434.7K
17:34 56.35 56.35 56.35 56.35 313.5K
17:35 56.36 56.37 56.36 56.37 467.8K
17:36 56.37 56.37 56.37 56.37 320.1K
17:37 56.36 56.37 56.36 56.37 1,857.3K
17:38 56.37 56.37 56.37 56.37 461.7K
17:39 56.38 56.39 56.38 56.38 422.5K
17:40 56.40 56.41 56.40 56.40 543.8K
17:41 56.39 56.39 56.39 56.39 516.4K
17:42 56.40 56.40 56.39 56.40 1,396.6K
17:43 56.42 56.42 56.41 56.41 387.2K
17:44 56.43 56.46 56.43 56.45 4,899.4K
17:45 56.45 56.45 56.44 56.44 2,539.7K
17:46 56.44 56.44 56.44 56.44 400.7K
17:47 56.44 56.46 56.44 56.46 819.8K
17:48 56.46 56.46 56.44 56.44 601.1K
17:49 56.44 56.44 56.41 56.41 2,101.5K
17:50 56.37 56.37 56.35 56.35 2,095.6K
17:51 56.41 56.44 56.41 56.43 1,149.2K
17:52 56.43 56.48 56.43 56.48 4,686.9K
17:53 56.38 56.39 56.36 56.36 1,905.6K
17:54 56.34 56.36 56.34 56.36 489.6K
17:55 56.33 56.33 56.26 56.26 1,361.1K
17:56 56.26 56.29 56.26 56.29 1,032.4K
17:57 56.31 56.31 56.28 56.28 387.5K
17:58 56.27 56.32 56.27 56.30 664.2K
17:59 56.32 56.32 56.29 56.30 1,170.0K
18:00 56.31 56.31 56.29 56.29 652.4K
18:01 56.28 56.30 56.28 56.30 8,455.8K
18:02 56.27 56.31 56.27 56.31 766.2K
18:03 56.32 56.33 56.31 56.32 462.6K
18:04 56.31 56.31 56.28 56.28 932.3K
18:05 56.28 56.28 56.25 56.25 1,910.2K
18:06 56.29 56.29 56.28 56.28 1,320.0K
18:07 56.26 56.27 56.26 56.27 506.0K
18:08 56.27 56.28 56.24 56.24 2,976.0K
18:09 56.24 56.24 56.19 56.19 2,721.1K
18:10 56.19 56.20 56.19 56.20 1,996.3K
18:11 56.20 56.20 56.20 56.20 465.1K
18:12 56.20 56.20 56.19 56.20 815.5K
18:13 56.20 56.20 56.19 56.20 776.8K
18:14 56.19 56.20 56.19 56.20 306.2K
18:15 56.20 56.20 56.20 56.20 314.8K
18:16 56.18 56.18 56.18 56.18 1,569.4K
18:17 56.18 56.19 56.18 56.19 5,506.7K
18:18 56.19 56.20 56.19 56.20 2,110.5K
18:19 56.20 56.20 56.18 56.18 343.4K
18:20 56.18 56.18 56.18 56.18 1,910.2K
18:21 56.19 56.19 56.19 56.19 258.8K
18:22 56.19 56.19 56.18 56.18 1,465.9K
18:23 56.19 56.19 56.18 56.18 1,610.9K
18:24 56.18 56.22 56.18 56.22 2,123.3K
18:25 56.23 56.24 56.23 56.24 804.9K
18:26 56.23 56.23 56.21 56.21 473.6K
18:27 56.21 56.21 56.20 56.21 1,114.8K
18:28 56.21 56.23 56.21 56.21 925.7K
18:29 56.21 56.22 56.21 56.22 450.8K
18:30 56.27 56.27 56.25 56.26 1,262.6K
18:31 56.25 56.26 56.25 56.26 434.3K
18:32 56.27 56.27 56.26 56.27 355.2K
18:33 56.27 56.27 56.24 56.24 1,073.9K
18:34 56.24 56.25 56.23 56.24 1,666.8K
18:35 56.26 56.26 56.22 56.23 2,518.9K
18:36 56.22 56.25 56.22 56.23 1,339.2K
18:37 56.23 56.24 56.23 56.24 873.4K
18:38 56.24 56.29 56.24 56.29 922.9K
18:39 56.23 56.24 56.23 56.24 1,808.4K
18:40 56.24 56.24 56.24 56.24 141.8K
18:51 56.25 56.25 56.25 56.25 367.8K
23:49 56.25 56.25 56.25 56.25 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし