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 52.65 52.67 52.65 52.67 560.1K
09:51 52.66 52.66 52.64 52.64 599.6K
09:52 52.63 52.66 52.63 52.65 278.9K
09:53 52.65 52.66 52.65 52.65 307.9K
09:54 52.65 52.71 52.65 52.69 914.7K
09:55 52.69 52.70 52.69 52.69 413.9K
09:56 52.69 52.69 52.69 52.69 438.3K
09:57 52.70 52.71 52.70 52.70 855.8K
09:58 52.68 52.68 52.67 52.67 557.0K
09:59 52.69 52.71 52.69 52.71 1,396.5K
10:00 52.70 52.70 52.70 52.70 772.4K
10:01 52.73 52.82 52.73 52.82 2,743.8K
10:02 52.84 52.88 52.84 52.85 1,313.9K
10:03 52.85 52.89 52.85 52.88 1,333.6K
10:04 52.88 52.88 52.86 52.86 5,472.4K
10:05 52.83 52.87 52.83 52.84 1,829.1K
10:06 52.85 52.95 52.85 52.95 8,617.5K
10:07 52.96 52.96 52.93 52.93 778.7K
10:08 52.92 52.94 52.92 52.92 1,271.5K
10:09 52.92 52.92 52.89 52.89 593.9K
10:10 52.89 52.94 52.89 52.94 1,444.7K
10:11 52.94 52.96 52.94 52.96 1,230.0K
10:12 52.96 52.98 52.96 52.98 1,859.5K
10:13 52.98 52.98 52.97 52.97 304.7K
10:14 52.95 52.95 52.86 52.86 729.5K
10:15 52.88 52.89 52.87 52.87 687.7K
10:16 52.87 52.88 52.87 52.87 407.2K
10:17 52.87 52.88 52.87 52.87 491.6K
10:18 52.86 52.93 52.86 52.87 1,088.6K
10:19 52.88 52.88 52.86 52.87 549.6K
10:20 52.89 52.89 52.88 52.88 448.3K
10:21 52.91 52.96 52.91 52.95 18,716.1K
10:22 52.96 52.98 52.94 52.97 1,078.8K
10:23 52.97 52.97 52.96 52.97 152.1K
10:24 52.97 52.98 52.97 52.98 2,850.2K
10:25 53.00 53.02 53.00 53.00 866.1K
10:26 53.01 53.18 53.01 53.18 3,525.6K
10:27 53.19 53.26 53.19 53.26 9,687.3K
10:28 53.26 53.32 53.26 53.32 7,841.8K
10:29 53.29 53.38 53.29 53.37 3,441.2K
10:30 53.35 53.42 53.30 53.30 5,653.2K
10:31 53.29 53.30 53.25 53.25 1,391.1K
10:32 53.24 53.31 53.24 53.26 1,944.5K
10:33 53.27 53.29 53.27 53.29 1,611.6K
10:34 53.30 53.33 53.30 53.32 888.8K
10:35 53.30 53.33 53.30 53.31 236.2K
10:36 53.32 53.35 53.32 53.32 1,149.3K
10:37 53.39 53.40 53.38 53.39 16,130.1K
10:38 53.40 53.43 53.40 53.41 2,485.5K
10:39 53.40 53.42 53.39 53.41 2,325.4K
10:40 53.41 53.44 53.41 53.44 1,322.3K
10:41 53.46 53.48 53.46 53.48 1,531.6K
10:42 53.46 53.49 53.46 53.49 1,230.3K
10:43 53.49 53.50 53.47 53.47 861.5K
10:44 53.51 53.51 53.50 53.50 1,611.9K
10:45 53.52 53.53 53.50 53.50 3,052.8K
10:46 53.50 53.50 53.46 53.47 2,547.0K
10:47 53.44 53.46 53.44 53.46 1,875.7K
10:48 53.44 53.44 53.42 53.43 731.8K
10:49 53.45 53.49 53.45 53.47 1,703.3K
10:50 53.47 53.51 53.47 53.48 477.6K
10:51 53.45 53.45 53.42 53.42 1,599.9K
10:52 53.41 53.41 53.41 53.41 1,224.7K
10:53 53.41 53.41 53.40 53.40 933.4K
10:54 53.40 53.40 53.38 53.38 1,090.0K
10:55 53.39 53.40 53.38 53.40 563.4K
10:56 53.39 53.39 53.28 53.28 6,154.2K
10:57 53.26 53.26 53.23 53.23 642.3K
10:58 53.23 53.30 53.23 53.30 3,610.8K
10:59 53.31 53.31 53.29 53.29 229.1K
11:00 53.28 53.29 53.28 53.28 399.1K
11:01 53.24 53.24 53.24 53.24 1,528.4K
11:02 53.25 53.26 53.25 53.26 127.2K
11:03 53.26 53.27 53.26 53.26 903.2K
11:04 53.31 53.31 53.31 53.31 922.8K
11:05 53.31 53.31 53.29 53.29 325.0K
11:06 53.29 53.35 53.29 53.35 1,317.3K
11:07 53.35 53.35 53.32 53.32 2,536.5K
11:08 53.30 53.33 53.30 53.33 2,040.0K
11:09 53.33 53.34 53.33 53.34 690.8K
11:10 53.33 53.35 53.33 53.33 979.9K
11:11 53.32 53.34 53.32 53.34 1,400.5K
11:12 53.36 53.41 53.36 53.41 3,884.1K
11:13 53.45 53.45 53.40 53.42 1,787.1K
11:14 53.42 53.43 53.41 53.41 1,332.3K
11:15 53.41 53.43 53.41 53.43 465.1K
11:16 53.41 53.53 53.41 53.53 2,459.2K
11:17 53.51 53.51 53.51 53.51 218.1K
11:18 53.51 53.56 53.51 53.56 2,131.5K
11:19 53.53 53.53 53.51 53.51 852.0K
11:20 53.49 53.49 53.46 53.47 1,609.1K
11:21 53.47 53.48 53.46 53.46 351.5K
11:22 53.44 53.45 53.40 53.40 1,675.8K
11:23 53.40 53.40 53.36 53.39 1,470.8K
11:24 53.38 53.38 53.37 53.37 1,599.9K
11:25 53.37 53.38 53.35 53.35 231.6K
11:26 53.34 53.36 53.34 53.36 1,138.2K
11:27 53.34 53.36 53.34 53.36 1,126.3K
11:28 53.35 53.37 53.35 53.37 518.2K
11:29 53.34 53.34 53.33 53.33 466.7K
11:30 53.34 53.35 53.33 53.35 585.6K
11:31 53.36 53.46 53.36 53.45 11,250.7K
11:32 53.46 53.46 53.42 53.42 1,586.0K
11:33 53.42 53.42 53.40 53.42 1,034.2K
11:34 53.42 53.42 53.38 53.38 864.7K
11:35 53.41 53.42 53.40 53.41 1,996.0K
11:36 53.42 53.42 53.40 53.40 1,234.1K
11:37 53.41 53.41 53.41 53.41 1,818.3K
11:38 53.42 53.44 53.40 53.40 12,133.0K
11:39 53.38 53.38 53.36 53.37 3,245.1K
11:40 53.35 53.43 53.35 53.43 1,262.6K
11:41 53.43 53.43 53.36 53.36 4,567.0K
11:42 53.36 53.37 53.36 53.37 2,503.9K
11:43 53.39 53.41 53.39 53.41 2,942.8K
11:44 53.41 53.43 53.40 53.43 4,192.5K
11:45 53.40 53.40 53.39 53.40 1,393.4K
11:46 53.39 53.40 53.39 53.40 1,199.0K
11:47 53.39 53.40 53.39 53.40 3,831.0K
11:48 53.41 53.41 53.40 53.40 398.8K
11:49 53.40 53.40 53.38 53.40 1,213.0K
11:50 53.40 53.41 53.40 53.41 1,329.4K
11:51 53.37 53.38 53.35 53.36 8,365.0K
11:52 53.36 53.36 53.34 53.34 6,857.4K
11:53 53.34 53.34 53.29 53.29 3,323.7K
11:54 53.27 53.27 53.26 53.26 1,875.7K
11:55 53.25 53.26 53.24 53.24 2,266.5K
11:56 53.26 53.28 53.26 53.27 682.9K
11:57 53.28 53.28 53.26 53.27 712.1K
11:58 53.26 53.26 53.23 53.24 1,693.2K
11:59 53.24 53.26 53.22 53.26 1,497.1K
12:00 53.26 53.29 53.26 53.28 2,240.3K
12:01 53.28 53.30 53.28 53.30 2,218.3K
12:02 53.30 53.32 53.30 53.32 899.3K
12:03 53.31 53.36 53.31 53.35 536.6K
12:04 53.33 53.39 53.33 53.39 5,287.5K
12:05 53.39 53.45 53.39 53.45 1,448.0K
12:06 53.47 53.47 53.43 53.47 2,962.3K
12:07 53.48 53.51 53.48 53.50 5,912.9K
12:08 53.51 53.51 53.50 53.50 401.7K
12:09 53.50 53.51 53.50 53.51 1,553.9K
12:10 53.51 53.53 53.51 53.53 726.5K
12:11 53.52 53.52 53.48 53.48 1,391.1K
12:12 53.47 53.48 53.47 53.47 1,117.8K
12:13 53.46 53.47 53.46 53.46 498.4K
12:14 53.45 53.45 53.44 53.44 464.6K
12:15 53.44 53.46 53.42 53.45 1,906.5K
12:16 53.42 53.45 53.42 53.44 4,696.7K
12:17 53.43 53.44 53.42 53.42 706.5K
12:18 53.42 53.43 53.42 53.42 353.0K
12:19 53.42 53.45 53.42 53.45 2,556.9K
12:20 53.43 53.52 53.43 53.46 2,000.1K
12:21 53.43 53.44 53.42 53.42 409.2K
12:22 53.42 53.47 53.42 53.47 642.6K
12:23 53.44 53.46 53.44 53.46 446.0K
12:24 53.45 53.49 53.45 53.49 666.5K
12:25 53.48 53.53 53.48 53.53 685.2K
12:26 53.53 53.53 53.51 53.51 685.4K
12:27 53.51 53.56 53.51 53.56 1,113.4K
12:28 53.55 53.55 53.51 53.51 7,037.5K
12:29 53.50 53.50 53.48 53.48 555.1K
12:30 53.49 53.57 53.49 53.57 3,034.3K
12:31 53.57 53.59 53.57 53.58 1,255.0K
12:32 53.55 53.58 53.55 53.58 3,657.9K
12:33 53.56 53.58 53.56 53.57 404.6K
12:34 53.58 53.59 53.58 53.58 605.1K
12:35 53.58 53.60 53.58 53.59 1,144.0K
12:36 53.58 53.61 53.58 53.60 577.1K
12:37 53.60 53.61 53.59 53.59 813.0K
12:38 53.56 53.58 53.56 53.57 2,675.1K
12:39 53.56 53.57 53.54 53.54 583.6K
12:40 53.55 53.55 53.54 53.54 484.2K
12:41 53.54 53.54 53.53 53.54 571.7K
12:42 53.53 53.55 53.53 53.55 423.9K
12:43 53.55 53.56 53.54 53.54 378.9K
12:44 53.53 53.55 53.53 53.54 739.2K
12:45 53.54 53.54 53.52 53.52 2,686.3K
12:46 53.52 53.52 53.50 53.51 724.1K
12:47 53.50 53.55 53.50 53.54 1,311.6K
12:48 53.54 53.54 53.46 53.46 417.3K
12:49 53.45 53.51 53.45 53.50 1,130.4K
12:50 53.50 53.50 53.47 53.47 1,068.6K
12:51 53.47 53.50 53.47 53.50 616.9K
12:52 53.51 53.51 53.45 53.45 1,854.7K
12:53 53.44 53.45 53.44 53.45 290.1K
12:54 53.44 53.44 53.42 53.43 514.1K
12:55 53.43 53.49 53.43 53.48 280.1K
12:56 53.48 53.49 53.48 53.48 285.6K
12:57 53.47 53.47 53.45 53.45 1,433.8K
12:58 53.46 53.46 53.46 53.46 865.4K
12:59 53.46 53.47 53.46 53.46 1,068.6K
13:00 53.46 53.46 53.45 53.45 699.9K
13:01 53.45 53.45 53.40 53.41 1,209.9K
13:02 53.42 53.42 53.41 53.41 900.1K
13:03 53.41 53.42 53.41 53.42 743.0K
13:04 53.42 53.43 53.42 53.42 401.9K
13:05 53.42 53.42 53.42 53.42 820.7K
13:06 53.40 53.40 53.38 53.38 842.7K
13:07 53.41 53.41 53.41 53.41 712.5K
13:08 53.39 53.41 53.37 53.41 2,384.0K
13:09 53.43 53.43 53.33 53.33 321.9K
13:10 53.34 53.38 53.34 53.38 443.5K
13:11 53.37 53.37 53.36 53.36 522.0K
13:12 53.36 53.38 53.36 53.38 1,011.1K
13:13 53.36 53.36 53.35 53.36 1,297.0K
13:14 53.35 53.44 53.35 53.44 301.2K
13:15 53.43 53.45 53.43 53.43 1,106.7K
13:16 53.46 53.46 53.45 53.46 373.4K
13:17 53.45 53.45 53.39 53.39 632.3K
13:18 53.38 53.40 53.38 53.40 1,110.8K
13:19 53.40 53.42 53.40 53.40 294.8K
13:20 53.39 53.39 53.38 53.38 538.7K
13:21 53.37 53.37 53.28 53.28 2,545.4K
13:22 53.29 53.31 53.29 53.31 726.3K
13:23 53.30 53.33 53.28 53.28 1,665.1K
13:24 53.25 53.30 53.25 53.29 1,878.2K
13:25 53.30 53.30 53.29 53.29 720.7K
13:26 53.29 53.31 53.29 53.31 703.3K
13:27 53.29 53.34 53.29 53.34 954.0K
13:28 53.35 53.35 53.31 53.31 455.4K
13:29 53.31 53.33 53.31 53.33 332.3K
13:30 53.34 53.34 53.32 53.34 1,722.7K
13:31 53.34 53.34 53.32 53.32 997.0K
13:32 53.32 53.37 53.32 53.37 480.6K
13:33 53.36 53.36 53.33 53.33 878.8K
13:34 53.30 53.30 53.24 53.24 2,910.7K
13:35 53.24 53.24 53.22 53.23 662.5K
13:36 53.24 53.26 53.24 53.26 654.3K
13:37 53.25 53.26 53.25 53.26 287.5K
13:38 53.26 53.26 53.23 53.25 2,993.0K
13:39 53.24 53.24 53.23 53.24 386.9K
13:40 53.24 53.28 53.24 53.28 550.2K
13:41 53.27 53.27 53.27 53.27 1,569.0K
13:42 53.28 53.29 53.27 53.29 508.5K
13:43 53.30 53.31 53.30 53.31 762.1K
13:44 53.31 53.31 53.26 53.26 473.2K
13:45 53.26 53.30 53.26 53.30 493.0K
13:46 53.30 53.32 53.30 53.32 392.9K
13:47 53.30 53.30 53.23 53.23 463.2K
13:48 53.23 53.23 53.20 53.20 457.6K
13:49 53.20 53.20 53.18 53.18 616.5K
13:50 53.18 53.18 53.17 53.18 1,204.8K
13:51 53.20 53.20 53.20 53.20 809.2K
13:52 53.23 53.25 53.23 53.23 359.9K
13:53 53.23 53.23 53.20 53.20 765.8K
13:54 53.20 53.21 53.20 53.21 578.2K
13:55 53.20 53.21 53.20 53.21 554.1K
13:56 53.17 53.18 53.17 53.18 1,313.4K
13:57 53.18 53.18 53.17 53.17 343.2K
13:58 53.18 53.18 53.14 53.14 369.4K
13:59 53.14 53.18 53.14 53.16 1,058.2K
14:00 53.17 53.20 53.17 53.20 314.3K
14:01 53.19 53.20 53.19 53.19 1,503.8K
14:02 53.19 53.19 53.18 53.18 520.1K
14:03 53.19 53.20 53.19 53.19 354.5K
14:04 53.19 53.21 53.19 53.21 821.3K
14:05 53.21 53.22 53.19 53.22 498.8K
14:06 53.22 53.24 53.22 53.23 621.3K
14:07 53.23 53.24 53.22 53.22 1,152.4K
14:08 53.23 53.25 53.23 53.24 464.3K
14:09 53.25 53.25 53.24 53.25 438.2K
14:10 53.25 53.28 53.25 53.28 4,551.3K
14:11 53.28 53.29 53.27 53.27 1,028.5K
14:12 53.28 53.28 53.28 53.28 309.3K
14:13 53.28 53.31 53.28 53.30 627.0K
14:14 53.28 53.30 53.28 53.30 979.6K
14:15 53.28 53.32 53.28 53.32 405.4K
14:16 53.32 53.34 53.31 53.31 1,111.7K
14:17 53.35 53.35 53.33 53.34 2,584.0K
14:18 53.38 53.40 53.37 53.37 705.0K
14:19 53.36 53.39 53.36 53.37 489.2K
14:20 53.35 53.41 53.35 53.40 392.6K
14:21 53.38 53.39 53.37 53.37 822.7K
14:22 53.38 53.42 53.38 53.42 729.4K
14:23 53.42 53.45 53.42 53.45 626.1K
14:24 53.44 53.45 53.44 53.45 1,141.0K
14:25 53.44 53.45 53.44 53.45 281.2K
14:26 53.45 53.49 53.45 53.49 1,313.9K
14:27 53.50 53.50 53.47 53.47 1,699.1K
14:28 53.45 53.45 53.42 53.45 702.4K
14:29 53.44 53.46 53.43 53.46 1,113.9K
14:30 53.47 53.51 53.47 53.50 1,590.4K
14:31 53.50 53.53 53.50 53.53 2,173.6K
14:32 53.53 53.54 53.53 53.53 496.2K
14:33 53.51 53.51 53.50 53.50 486.0K
14:34 53.47 53.51 53.47 53.51 522.9K
14:35 53.52 53.55 53.52 53.55 1,478.8K
14:36 53.59 53.59 53.58 53.58 2,779.3K
14:37 53.55 53.57 53.54 53.54 501.2K
14:38 53.53 53.54 53.52 53.53 458.6K
14:39 53.50 53.55 53.50 53.55 615.2K
14:40 53.54 53.55 53.54 53.54 674.1K
14:41 53.53 53.53 53.50 53.50 5,467.7K
14:42 53.50 53.51 53.49 53.51 1,185.9K
14:43 53.51 53.51 53.50 53.51 2,270.6K
14:44 53.51 53.52 53.50 53.52 482.1K
14:45 53.50 53.52 53.50 53.50 619.2K
14:46 53.51 53.54 53.51 53.54 6,401.1K
14:47 53.55 53.58 53.55 53.56 835.8K
14:48 53.57 53.57 53.55 53.55 551.9K
14:49 53.56 53.56 53.52 53.52 1,306.2K
14:50 53.53 53.55 53.53 53.53 919.6K
14:51 53.53 53.56 53.53 53.53 899.8K
14:52 53.53 53.53 53.51 53.51 512.1K
14:53 53.52 53.55 53.52 53.53 2,051.8K
14:54 53.54 53.55 53.54 53.54 408.1K
14:55 53.55 53.56 53.54 53.54 1,682.3K
14:56 53.49 53.53 53.49 53.52 6,041.5K
14:57 53.54 53.56 53.54 53.56 1,200.4K
14:58 53.59 53.59 53.57 53.57 1,973.2K
14:59 53.58 53.60 53.58 53.60 915.4K
15:00 53.62 53.66 53.62 53.66 3,194.9K
15:01 53.66 53.67 53.61 53.61 2,407.9K
15:02 53.63 53.67 53.63 53.67 1,075.3K
15:03 53.66 53.66 53.65 53.65 305.2K
15:04 53.65 53.66 53.64 53.66 749.7K
15:05 53.65 53.66 53.65 53.66 1,469.8K
15:06 53.68 53.68 53.66 53.68 1,216.4K
15:07 53.70 53.70 53.68 53.68 579.3K
15:08 53.67 53.68 53.65 53.65 974.1K
15:09 53.65 53.67 53.65 53.67 518.7K
15:10 53.69 53.69 53.68 53.69 1,263.4K
15:11 53.69 53.69 53.68 53.68 787.4K
15:12 53.69 53.70 53.69 53.70 711.3K
15:13 53.69 53.69 53.68 53.68 679.2K
15:14 53.67 53.69 53.67 53.69 644.3K
15:15 53.69 53.70 53.69 53.70 805.7K
15:16 53.70 53.74 53.70 53.74 1,445.9K
15:17 53.73 53.74 53.73 53.74 552.4K
15:18 53.74 53.76 53.74 53.76 1,364.0K
15:19 53.75 53.75 53.75 53.75 489.5K
15:20 53.75 53.75 53.75 53.75 496.6K
15:21 53.74 53.75 53.74 53.75 465.6K
15:22 53.75 53.75 53.74 53.75 846.5K
15:23 53.75 53.75 53.74 53.74 417.1K
15:24 53.74 53.74 53.73 53.73 957.6K
15:25 53.71 53.71 53.70 53.71 3,544.2K
15:26 53.70 53.71 53.70 53.70 1,073.5K
15:27 53.70 53.72 53.70 53.72 1,409.7K
15:28 53.72 53.72 53.71 53.71 1,261.3K
15:29 53.69 53.70 53.69 53.69 1,181.8K
15:30 53.67 53.69 53.67 53.69 1,030.2K
15:31 53.70 53.72 53.70 53.72 809.1K
15:32 53.71 53.72 53.71 53.71 341.7K
15:33 53.70 53.72 53.70 53.71 501.5K
15:34 53.71 53.71 53.69 53.69 706.6K
15:35 53.69 53.70 53.69 53.69 378.9K
15:36 53.70 53.72 53.70 53.72 375.1K
15:37 53.71 53.73 53.71 53.73 1,540.4K
15:38 53.73 53.73 53.73 53.73 662.3K
15:39 53.72 53.73 53.72 53.72 945.9K
15:40 53.72 53.73 53.72 53.73 1,159.0K
15:41 53.72 53.74 53.72 53.74 733.7K
15:42 53.75 53.76 53.73 53.73 1,421.1K
15:43 53.73 53.74 53.73 53.73 973.1K
15:44 53.71 53.72 53.71 53.72 1,029.2K
15:45 53.74 53.75 53.74 53.75 1,145.0K
15:46 53.75 53.76 53.75 53.76 354.6K
15:47 53.75 53.75 53.74 53.74 844.1K
15:48 53.73 53.74 53.72 53.74 803.3K
15:49 53.73 53.74 53.73 53.74 1,335.4K
15:50 53.74 53.75 53.74 53.74 278.8K
15:51 53.74 53.75 53.74 53.75 528.0K
15:52 53.76 53.78 53.76 53.78 3,842.4K
15:53 53.78 53.80 53.78 53.80 1,756.7K
15:54 53.81 53.82 53.81 53.82 1,458.4K
15:55 53.80 53.81 53.80 53.81 236.9K
15:56 53.82 53.84 53.82 53.84 3,940.8K
15:57 53.83 53.83 53.81 53.81 3,749.8K
15:58 53.80 53.81 53.80 53.80 511.6K
15:59 53.80 53.81 53.79 53.81 2,488.7K
16:00 53.83 53.83 53.81 53.81 2,555.1K
16:01 53.83 53.86 53.83 53.86 2,997.0K
16:02 53.87 53.89 53.87 53.89 2,139.8K
16:03 53.89 53.92 53.89 53.92 5,062.8K
16:04 53.91 53.93 53.91 53.91 5,566.2K
16:05 53.92 53.93 53.92 53.93 746.4K
16:06 53.94 53.96 53.94 53.94 2,684.2K
16:07 53.92 53.96 53.92 53.95 1,839.9K
16:08 53.98 53.98 53.97 53.97 3,982.1K
16:09 53.97 53.99 53.97 53.99 851.4K
16:10 54.00 54.01 53.99 53.99 2,854.9K
16:11 53.99 53.99 53.96 53.96 4,285.2K
16:12 53.94 53.96 53.94 53.94 1,866.8K
16:13 53.93 53.93 53.92 53.92 1,125.8K
16:14 53.93 53.93 53.92 53.92 964.1K
16:15 53.91 53.93 53.91 53.93 1,319.3K
16:16 53.92 53.93 53.92 53.93 1,273.8K
16:17 53.93 53.95 53.93 53.95 2,776.5K
16:18 53.95 53.95 53.95 53.95 615.3K
16:19 53.95 53.95 53.94 53.94 664.6K
16:20 53.94 53.97 53.94 53.97 611.9K
16:21 53.96 53.97 53.94 53.94 605.8K
16:22 53.95 53.95 53.94 53.95 736.6K
16:23 53.90 53.91 53.90 53.90 1,295.6K
16:24 53.90 53.90 53.90 53.90 406.8K
16:25 53.85 53.85 53.80 53.80 11,230.9K
16:26 53.80 53.80 53.76 53.76 1,447.3K
16:27 53.77 53.78 53.77 53.77 4,409.4K
16:28 53.88 53.88 53.87 53.88 3,855.7K
16:29 53.88 53.91 53.88 53.91 2,127.1K
16:30 53.92 53.96 53.92 53.95 1,358.4K
16:31 53.95 53.97 53.95 53.97 2,089.5K
16:32 53.94 53.96 53.92 53.96 1,642.0K
16:33 53.93 53.94 53.91 53.91 853.3K
16:34 53.91 53.91 53.90 53.90 879.5K
16:35 53.89 53.90 53.87 53.87 1,009.8K
16:36 53.87 53.87 53.83 53.83 1,880.9K
16:37 53.83 53.84 53.83 53.84 4,548.1K
16:38 53.84 53.84 53.84 53.84 521.1K
16:39 53.84 53.84 53.83 53.84 838.9K
16:40 53.84 53.89 53.83 53.89 2,109.5K
16:41 53.88 53.88 53.88 53.88 1,143.6K
16:42 53.87 53.89 53.87 53.89 1,297.3K
16:43 53.89 53.89 53.87 53.89 724.7K
16:44 53.89 53.90 53.89 53.90 522.5K
16:45 53.89 53.90 53.88 53.88 4,573.7K
16:46 53.87 53.88 53.85 53.85 1,821.0K
16:47 53.85 53.85 53.80 53.80 876.6K
16:48 53.79 53.84 53.79 53.83 670.3K
16:49 53.83 53.83 53.83 53.83 401.0K
16:50 53.83 53.83 53.83 53.83 1,012.3K
16:51 53.83 53.83 53.81 53.81 907.1K
16:52 53.81 53.84 53.81 53.84 371.8K
16:53 53.83 53.83 53.82 53.82 322.7K
16:54 53.82 53.83 53.82 53.83 559.2K
16:55 53.83 53.83 53.78 53.78 4,385.2K
16:56 53.78 53.79 53.78 53.78 910.0K
16:57 53.77 53.77 53.75 53.75 3,476.6K
16:58 53.75 53.75 53.72 53.72 2,559.6K
16:59 53.71 53.71 53.71 53.71 941.5K
17:00 53.69 53.74 53.69 53.74 8,895.7K
17:01 53.74 53.75 53.74 53.75 608.9K
17:02 53.76 53.76 53.76 53.76 355.2K
17:03 53.74 53.75 53.74 53.75 1,367.9K
17:04 53.75 53.75 53.74 53.74 709.5K
17:05 53.74 53.76 53.74 53.76 414.9K
17:06 53.75 53.76 53.74 53.74 969.4K
17:07 53.75 53.77 53.72 53.72 1,049.0K
17:08 53.72 53.72 53.72 53.72 499.6K
17:09 53.72 53.72 53.72 53.72 368.4K
17:10 53.73 53.73 53.72 53.73 3,741.7K
17:11 53.74 53.74 53.72 53.72 1,226.1K
17:12 53.72 53.77 53.72 53.77 1,336.0K
17:13 53.78 53.79 53.78 53.78 838.8K
17:14 53.76 53.76 53.74 53.74 1,124.4K
17:15 53.74 53.74 53.72 53.73 791.6K
17:16 53.71 53.71 53.69 53.69 1,750.7K
17:17 53.69 53.71 53.69 53.70 3,441.8K
17:18 53.70 53.70 53.69 53.69 1,277.9K
17:19 53.69 53.70 53.69 53.69 713.6K
17:20 53.69 53.70 53.68 53.68 942.8K
17:21 53.68 54.31 53.68 54.31 622.3K
17:22 54.30 54.33 54.30 54.32 791.8K
17:23 54.32 54.34 54.30 54.30 507.9K
17:24 54.31 54.31 54.29 54.30 728.2K
17:25 54.29 54.31 54.29 54.30 564.0K
17:26 54.30 54.32 54.30 54.31 746.2K
17:27 54.29 54.32 54.29 54.32 499.9K
17:28 54.33 54.33 54.31 54.32 823.3K
17:29 54.33 54.33 54.32 54.32 1,661.2K
17:30 54.30 54.30 54.29 54.29 5,403.2K
17:31 54.27 54.27 54.26 54.26 2,026.2K
17:32 54.28 54.30 54.28 54.30 1,714.1K
17:33 54.30 54.32 54.30 54.32 1,201.2K
17:34 54.33 54.33 54.33 54.33 1,109.8K
17:35 54.33 54.34 54.32 54.32 1,338.0K
17:36 54.32 54.34 54.32 54.33 2,152.1K
17:37 54.33 54.33 54.32 54.32 510.6K
17:38 54.32 54.33 54.32 54.32 919.4K
17:39 54.33 54.33 54.32 54.32 821.9K
17:40 54.32 54.33 54.32 54.33 888.0K
17:41 54.34 54.34 54.33 54.33 900.3K
17:42 54.34 54.34 54.30 54.30 1,794.1K
17:43 54.31 54.31 54.31 54.31 518.9K
17:44 54.31 54.31 54.31 54.31 661.6K
17:45 54.31 54.34 54.31 54.33 2,798.0K
17:46 54.34 54.34 54.34 54.34 2,494.2K
17:47 54.41 54.51 54.41 54.51 5,896.3K
17:48 54.50 54.50 54.47 54.47 1,104.5K
17:49 54.47 54.47 54.42 54.44 2,104.6K
17:50 54.45 54.46 54.44 54.45 1,742.9K
17:51 54.46 54.48 54.44 54.45 4,382.4K
17:52 54.45 54.48 54.45 54.48 435.0K
17:53 54.49 54.49 54.47 54.48 4,849.4K
17:54 54.48 54.48 54.47 54.47 365.7K
17:55 54.49 54.50 54.47 54.47 641.1K
17:56 54.47 54.49 54.47 54.49 1,392.3K
17:57 54.50 54.54 54.50 54.54 2,910.7K
17:58 54.54 54.54 54.53 54.53 697.6K
17:59 54.53 54.54 54.53 54.54 965.4K
18:00 54.55 54.57 54.55 54.57 1,534.0K
18:01 54.57 54.57 54.57 54.57 747.4K
18:02 54.57 54.59 54.57 54.59 794.6K
18:03 54.60 54.64 54.60 54.62 7,843.6K
18:04 54.62 54.63 54.62 54.63 1,939.7K
18:05 54.63 54.64 54.60 54.60 1,445.7K
18:06 54.58 54.61 54.58 54.61 1,517.0K
18:07 54.61 54.61 54.60 54.60 569.0K
18:08 54.63 54.64 54.63 54.64 3,109.4K
18:09 54.65 54.65 54.63 54.63 4,745.0K
18:10 54.63 54.64 54.63 54.63 1,407.8K
18:11 54.63 54.63 54.62 54.62 1,663.2K
18:12 54.62 54.63 54.60 54.60 776.5K
18:13 54.62 54.62 54.62 54.62 250.0K
18:14 54.62 54.62 54.59 54.59 562.1K
18:15 54.58 54.59 54.58 54.58 163.9K
18:16 54.57 54.58 54.49 54.49 378.3K
18:17 54.49 54.50 54.49 54.50 283.4K
18:18 54.51 54.52 54.51 54.51 736.5K
18:19 54.51 54.55 54.51 54.55 307.3K
18:20 54.55 54.55 54.54 54.55 1,004.8K
18:21 54.55 54.57 54.55 54.57 907.3K
18:22 54.57 54.60 54.57 54.58 1,879.3K
18:23 54.57 54.57 54.56 54.56 498.1K
18:24 54.55 54.59 54.55 54.59 445.8K
18:25 54.58 54.59 54.58 54.58 1,001.9K
18:26 54.59 54.59 54.57 54.57 587.4K
18:27 54.57 54.57 54.56 54.56 1,324.4K
18:28 54.57 54.59 54.57 54.59 5,422.1K
18:29 54.58 54.58 54.58 54.58 591.4K
18:30 54.57 54.60 54.57 54.58 3,122.8K
18:31 54.59 54.59 54.58 54.59 678.5K
18:32 54.60 54.60 54.59 54.60 715.7K
18:33 54.62 54.62 54.54 54.60 2,269.8K
18:34 54.60 54.61 54.60 54.61 518.9K
18:35 54.61 54.61 54.60 54.60 622.9K
18:36 54.60 54.62 54.60 54.60 1,309.8K
18:37 54.60 54.63 54.60 54.62 977.4K
18:38 54.63 54.63 54.60 54.60 574.7K
18:39 54.62 54.62 54.59 54.60 677.8K
18:40 54.61 54.61 54.61 54.61 136.5K
18:51 54.52 54.52 54.52 54.52 6,706.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし