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 54.37 54.37 54.32 54.32 289.8K
09:51 54.32 54.33 54.31 54.33 1,342.7K
09:52 54.31 54.31 54.29 54.29 932.9K
09:53 54.30 54.30 54.30 54.30 107.3K
09:54 54.31 54.31 54.28 54.28 241.8K
09:55 54.28 54.30 54.28 54.30 61.9K
09:56 54.29 54.29 54.28 54.28 100.0K
09:57 54.28 54.29 54.25 54.25 565.4K
09:58 54.25 54.25 54.23 54.23 1,880.2K
09:59 54.23 54.24 54.23 54.24 906.7K
10:00 54.22 54.22 54.19 54.19 1,761.2K
10:01 54.18 54.24 54.16 54.24 1,438.5K
10:02 54.22 54.25 54.22 54.24 336.1K
10:03 54.24 54.24 54.16 54.16 1,577.1K
10:04 54.16 54.16 54.13 54.13 1,142.2K
10:05 54.09 54.09 54.00 54.00 8,810.3K
10:06 54.01 54.01 54.00 54.00 2,213.2K
10:07 54.01 54.01 53.99 53.99 612.2K
10:08 54.00 54.00 54.00 54.00 831.6K
10:09 54.00 54.00 53.99 54.00 2,815.7K
10:10 54.00 54.00 53.92 53.93 4,500.5K
10:11 53.90 53.90 53.87 53.90 7,710.4K
10:12 53.90 53.91 53.90 53.90 2,988.5K
10:13 53.88 53.89 53.87 53.87 2,685.9K
10:14 53.87 53.88 53.87 53.88 2,255.0K
10:15 53.85 53.86 53.85 53.86 3,413.3K
10:16 53.87 53.98 53.87 53.98 6,367.6K
10:17 53.99 53.99 53.97 53.97 2,908.4K
10:18 53.98 54.00 53.97 53.99 944.0K
10:19 53.98 54.00 53.97 53.97 1,038.8K
10:20 53.97 53.97 53.97 53.97 662.3K
10:21 53.98 53.98 53.97 53.97 1,415.0K
10:22 53.96 53.98 53.96 53.98 1,941.0K
10:23 53.99 54.03 53.99 54.03 3,219.3K
10:24 54.03 54.03 54.03 54.03 703.3K
10:25 54.03 54.04 54.03 54.04 476.8K
10:26 54.06 54.09 54.06 54.08 3,120.2K
10:27 54.06 54.09 54.06 54.08 382.7K
10:28 54.09 54.09 54.06 54.06 316.2K
10:29 54.06 54.06 54.05 54.05 552.3K
10:30 54.04 54.04 54.03 54.03 1,402.2K
10:31 54.03 54.03 54.02 54.02 171.6K
10:32 54.02 54.06 54.02 54.06 1,749.6K
10:33 54.06 54.06 54.00 54.00 733.7K
10:34 53.99 53.99 53.98 53.98 1,900.1K
10:35 53.99 53.99 53.96 53.96 728.0K
10:36 53.95 53.95 53.95 53.95 1,650.2K
10:37 53.94 53.95 53.94 53.95 112.1K
10:38 53.96 53.97 53.96 53.97 24.3K
10:39 53.98 54.00 53.98 54.00 352.7K
10:40 54.02 54.09 54.02 54.09 1,275.8K
10:41 54.08 54.08 54.05 54.05 690.9K
10:42 54.06 54.07 54.06 54.07 797.7K
10:43 54.11 54.11 54.09 54.11 1,153.8K
10:44 54.11 54.11 54.08 54.08 1,129.6K
10:45 54.08 54.12 54.08 54.12 361.3K
10:46 54.18 54.18 54.17 54.18 6,590.3K
10:47 54.18 54.20 54.18 54.20 617.0K
10:48 54.20 54.20 54.17 54.17 357.3K
10:49 54.17 54.19 54.17 54.19 256.7K
10:50 54.19 54.26 54.19 54.26 906.0K
10:51 54.24 54.24 54.22 54.22 83.8K
10:52 54.22 54.24 54.20 54.20 631.7K
10:53 54.20 54.20 54.18 54.18 990.5K
10:54 54.16 54.17 54.15 54.17 851.7K
10:55 54.17 54.18 54.17 54.17 101.6K
10:56 54.14 54.16 54.14 54.15 1,197.2K
10:57 54.15 54.15 54.15 54.15 292.4K
10:58 54.15 54.15 54.14 54.14 135.7K
10:59 54.15 54.15 54.14 54.14 428.2K
11:00 54.16 54.17 54.12 54.12 402.6K
11:01 54.10 54.12 54.10 54.12 902.8K
11:02 54.12 54.17 54.12 54.17 267.7K
11:03 54.19 54.19 54.19 54.19 364.8K
11:04 54.19 54.23 54.19 54.23 1,919.9K
11:05 54.23 54.24 54.21 54.21 392.5K
11:06 54.21 54.23 54.21 54.23 449.9K
11:07 54.23 54.23 54.22 54.23 193.3K
11:08 54.22 54.22 54.20 54.20 1,053.9K
11:09 54.18 54.22 54.18 54.22 186.8K
11:10 54.22 54.22 54.19 54.19 370.7K
11:11 54.18 54.20 54.18 54.20 1,021.7K
11:12 54.19 54.19 54.19 54.19 230.3K
11:13 54.19 54.19 54.19 54.19 105.9K
11:14 54.19 54.22 54.19 54.22 1,269.0K
11:15 54.28 54.35 54.28 54.30 3,125.5K
11:16 54.32 54.32 54.30 54.31 508.5K
11:17 54.31 54.35 54.31 54.35 1,095.0K
11:18 54.35 54.35 54.31 54.33 633.1K
11:19 54.33 54.34 54.32 54.32 1,549.0K
11:20 54.32 54.32 54.29 54.29 590.2K
11:21 54.29 54.30 54.26 54.26 1,672.0K
11:22 54.26 54.26 54.24 54.25 135.1K
11:23 54.24 54.24 54.13 54.13 135.0K
11:24 54.15 54.17 54.15 54.17 622.0K
11:25 54.15 54.16 54.14 54.14 635.4K
11:26 54.14 54.14 54.14 54.14 73.1K
11:27 54.13 54.13 54.12 54.13 450.2K
11:28 54.14 54.17 54.14 54.17 1,104.4K
11:29 54.19 54.24 54.19 54.24 472.8K
11:30 54.23 54.23 54.18 54.18 176.7K
11:31 54.15 54.15 54.15 54.15 120.0K
11:32 54.15 54.16 54.15 54.15 125.6K
11:33 54.14 54.23 54.14 54.23 308.4K
11:34 54.22 54.22 54.18 54.18 691.8K
11:35 54.18 54.20 54.18 54.20 85.3K
11:36 54.21 54.21 54.19 54.19 171.9K
11:37 54.19 54.19 54.09 54.09 1,538.2K
11:38 54.11 54.13 54.11 54.13 340.1K
11:39 54.13 54.15 54.13 54.15 370.3K
11:40 54.18 54.29 54.16 54.29 1,733.6K
11:41 54.31 54.36 54.31 54.36 3,583.2K
11:42 54.35 54.36 54.33 54.36 1,462.7K
11:43 54.36 54.36 54.35 54.35 1,829.1K
11:44 54.37 54.45 54.37 54.44 1,265.1K
11:45 54.43 54.50 54.43 54.50 1,485.7K
11:46 54.48 54.48 54.37 54.37 956.0K
11:47 54.39 54.39 54.35 54.35 425.9K
11:48 54.34 54.37 54.34 54.37 336.7K
11:49 54.35 54.36 54.34 54.35 807.6K
11:50 54.34 54.35 54.33 54.35 362.5K
11:51 54.39 54.39 54.33 54.33 671.0K
11:52 54.34 54.34 54.29 54.29 177.2K
11:53 54.30 54.33 54.30 54.33 77.6K
11:54 54.34 54.37 54.34 54.37 852.2K
11:55 54.40 54.40 54.37 54.37 1,305.7K
11:56 54.37 54.37 54.35 54.35 5,375.0K
11:57 54.41 54.43 54.41 54.42 2,200.0K
11:58 54.41 54.41 54.40 54.41 350.9K
11:59 54.41 54.44 54.41 54.42 156.9K
12:00 54.44 54.44 54.40 54.40 166.4K
12:01 54.40 54.40 54.37 54.37 409.6K
12:02 54.34 54.35 54.34 54.35 2,135.7K
12:03 54.35 54.35 54.32 54.34 1,618.9K
12:04 54.33 54.37 54.33 54.37 5,869.0K
12:05 54.38 54.38 54.37 54.37 2,396.5K
12:06 54.36 54.38 54.36 54.38 86.6K
12:07 54.38 54.41 54.38 54.41 667.5K
12:08 54.42 54.45 54.42 54.45 448.8K
12:09 54.45 54.45 54.44 54.44 226.5K
12:10 54.44 54.44 54.43 54.43 221.0K
12:11 54.43 54.43 54.43 54.43 49.1K
12:12 54.43 54.43 54.37 54.37 665.7K
12:13 54.38 54.39 54.38 54.39 80.2K
12:14 54.40 54.40 54.39 54.39 197.2K
12:15 54.40 54.41 54.40 54.40 2,777.7K
12:16 54.40 54.40 54.40 54.40 284.5K
12:17 54.41 54.41 54.37 54.37 171.8K
12:18 54.35 54.35 54.30 54.30 1,411.1K
12:19 54.31 54.31 54.31 54.31 146.5K
12:20 54.28 54.28 54.28 54.28 126.8K
12:21 54.28 54.30 54.28 54.30 425.5K
12:22 54.28 54.28 54.27 54.27 241.7K
12:23 54.27 54.27 54.26 54.27 333.8K
12:24 54.29 54.29 54.29 54.29 467.1K
12:25 54.30 54.32 54.30 54.32 946.1K
12:26 54.33 54.33 54.33 54.33 1,184.8K
12:27 54.34 54.34 54.33 54.34 553.7K
12:28 54.34 54.34 54.33 54.33 93.2K
12:29 54.33 54.33 54.33 54.33 231.9K
12:30 54.32 54.33 54.32 54.32 545.9K
12:31 54.33 54.34 54.33 54.34 46.2K
12:32 54.34 54.37 54.34 54.37 2,110.6K
12:33 54.36 54.36 54.35 54.35 1,601.2K
12:34 54.35 54.37 54.35 54.37 681.1K
12:35 54.37 54.37 54.36 54.36 133.1K
12:36 54.34 54.34 54.32 54.32 569.6K
12:37 54.36 54.36 54.35 54.36 72.5K
12:38 54.35 54.36 54.35 54.36 35.2K
12:39 54.34 54.34 54.33 54.33 269.9K
12:40 54.32 54.38 54.32 54.36 1,498.2K
12:41 54.38 54.38 54.38 54.38 678.9K
12:42 54.38 54.38 54.38 54.38 343.9K
12:43 54.38 54.39 54.38 54.38 326.5K
12:44 54.38 54.38 54.38 54.38 247.1K
12:45 54.43 54.43 54.42 54.43 980.2K
12:46 54.41 54.41 54.38 54.38 651.0K
12:47 54.38 54.39 54.38 54.39 151.2K
12:48 54.39 54.40 54.39 54.40 333.9K
12:49 54.39 54.39 54.39 54.39 29.1K
12:50 54.39 54.39 54.38 54.38 226.7K
12:51 54.38 54.38 54.37 54.37 426.5K
12:52 54.37 54.37 54.35 54.35 99.8K
12:53 54.35 54.35 54.34 54.34 513.7K
12:54 54.34 54.36 54.34 54.36 374.1K
12:55 54.36 54.36 54.36 54.36 4.9K
12:56 54.35 54.36 54.35 54.36 23.8K
12:57 54.35 54.35 54.35 54.35 103.1K
12:58 54.35 54.35 54.35 54.35 17.5K
12:59 54.34 54.37 54.34 54.37 51.7K
13:00 54.37 54.37 54.35 54.35 80.6K
13:01 54.35 54.35 54.33 54.33 577.4K
13:02 54.34 54.34 54.33 54.34 2,002.6K
13:03 54.34 54.35 54.34 54.35 58.1K
13:04 54.36 54.36 54.36 54.36 39.3K
13:05 54.36 54.36 54.34 54.34 88.1K
13:06 54.33 54.35 54.33 54.35 199.8K
13:07 54.35 54.35 54.34 54.34 139.3K
13:08 54.34 54.35 54.34 54.35 35.9K
13:09 54.36 54.36 54.34 54.34 324.1K
13:10 54.34 54.34 54.30 54.30 1,439.1K
13:11 54.29 54.29 54.27 54.29 560.3K
13:12 54.30 54.31 54.30 54.31 130.9K
13:13 54.31 54.32 54.31 54.32 143.5K
13:14 54.32 54.32 54.32 54.32 2,134.6K
13:15 54.32 54.34 54.32 54.33 688.4K
13:16 54.33 54.33 54.32 54.32 242.1K
13:17 54.33 54.34 54.33 54.33 200.1K
13:18 54.33 54.34 54.33 54.34 223.5K
13:19 54.40 54.40 54.37 54.37 619.5K
13:20 54.38 54.38 54.35 54.35 102.6K
13:21 54.35 54.42 54.35 54.42 677.4K
13:22 54.42 54.42 54.39 54.39 139.7K
13:23 54.40 54.40 54.37 54.37 356.3K
13:24 54.38 54.38 54.38 54.38 255.5K
13:25 54.38 54.38 54.37 54.37 813.0K
13:26 54.37 54.38 54.37 54.38 55.0K
13:27 54.38 54.38 54.37 54.37 379.3K
13:28 54.37 54.39 54.37 54.39 202.3K
13:29 54.40 54.41 54.40 54.41 576.1K
13:30 54.47 54.47 54.44 54.44 4,725.2K
13:31 54.44 54.45 54.44 54.45 109.8K
13:32 54.44 54.44 54.44 54.44 1,048.2K
13:33 54.44 54.45 54.44 54.45 196.7K
13:34 54.45 54.47 54.45 54.46 9,276.3K
13:35 54.46 54.49 54.46 54.49 3,560.6K
13:36 54.52 54.56 54.52 54.55 1,508.1K
13:37 54.56 54.59 54.56 54.59 13,064.0K
13:38 54.58 54.60 54.58 54.60 1,246.4K
13:39 54.60 54.62 54.60 54.62 1,209.8K
13:40 54.63 54.66 54.63 54.66 4,741.8K
13:41 54.66 54.66 54.64 54.64 2,593.7K
13:42 54.64 54.64 54.64 54.64 1,773.0K
13:43 54.65 54.70 54.65 54.70 2,079.8K
13:44 54.70 54.70 54.68 54.68 279.7K
13:45 54.64 54.65 54.62 54.62 9,166.5K
13:46 54.67 54.69 54.67 54.69 5,157.8K
13:47 54.70 54.71 54.66 54.71 850.4K
13:48 54.71 54.74 54.71 54.72 6,720.0K
13:49 54.71 54.72 54.63 54.63 4,743.5K
13:50 54.64 54.66 54.64 54.66 4,298.6K
13:51 54.66 54.66 54.65 54.65 67.9K
13:52 54.65 54.68 54.65 54.68 3,262.9K
13:53 54.68 54.68 54.65 54.65 743.2K
13:54 54.65 54.65 54.64 54.65 164.3K
13:55 54.62 54.66 54.62 54.66 13,134.5K
13:56 54.67 54.69 54.67 54.69 5,326.2K
13:57 54.69 54.79 54.69 54.79 20,623.8K
13:58 54.79 54.80 54.78 54.78 3,004.7K
13:59 54.78 54.78 54.78 54.78 817.6K
14:00 54.77 54.78 54.77 54.78 728.5K
14:01 54.78 54.79 54.77 54.79 597.6K
14:02 54.78 54.78 54.77 54.77 186.5K
14:03 54.77 54.78 54.77 54.78 685.5K
14:04 54.78 54.78 54.78 54.78 292.5K
14:05 54.78 54.78 54.77 54.77 32.5K
14:06 54.78 54.78 54.76 54.76 173.4K
14:07 54.76 54.77 54.76 54.76 1,656.0K
14:08 54.76 54.77 54.76 54.77 516.8K
14:09 54.77 54.77 54.77 54.77 39.5K
14:10 54.78 54.78 54.77 54.78 1,044.8K
14:11 54.77 54.77 54.76 54.76 176.9K
14:12 54.75 54.75 54.72 54.73 5,621.4K
14:13 54.72 54.72 54.70 54.72 1,751.7K
14:14 54.73 54.76 54.73 54.75 709.2K
14:15 54.73 54.76 54.73 54.76 2,734.8K
14:16 54.76 54.76 54.75 54.75 240.9K
14:17 54.74 54.76 54.74 54.75 1,517.8K
14:18 54.75 54.76 54.75 54.76 510.8K
14:19 54.75 54.75 54.74 54.74 233.7K
14:20 54.74 54.76 54.74 54.75 192.0K
14:21 54.76 54.76 54.75 54.76 16.0K
14:22 54.74 54.76 54.74 54.76 152.0K
14:23 54.76 54.76 54.76 54.76 136.2K
14:24 54.76 54.76 54.74 54.74 108.1K
14:25 54.75 54.75 54.74 54.74 1,325.8K
14:26 54.74 54.75 54.74 54.74 933.4K
14:27 54.75 54.75 54.74 54.74 86.7K
14:28 54.73 54.74 54.72 54.72 298.7K
14:29 54.72 54.72 54.72 54.72 129.0K
14:30 54.71 54.75 54.71 54.75 2,956.5K
14:31 54.75 54.76 54.75 54.76 242.1K
14:32 54.75 54.75 54.74 54.74 988.6K
14:33 54.73 54.74 54.73 54.73 26.5K
14:34 54.72 54.72 54.68 54.68 74.1K
14:35 54.69 54.69 54.69 54.69 489.3K
14:36 54.68 54.69 54.66 54.66 1,572.6K
14:37 54.67 54.68 54.67 54.68 61.6K
14:38 54.68 54.69 54.68 54.69 18.3K
14:39 54.68 54.68 54.67 54.67 319.2K
14:40 54.67 54.67 54.67 54.67 124.7K
14:41 54.67 54.67 54.66 54.66 507.1K
14:42 54.68 54.68 54.66 54.67 598.0K
14:43 54.66 54.67 54.66 54.66 298.7K
14:44 54.66 54.66 54.66 54.66 140.1K
14:45 54.65 54.65 54.65 54.65 362.4K
14:46 54.65 54.70 54.65 54.69 279.2K
14:47 54.69 54.69 54.68 54.68 75.5K
14:48 54.68 54.69 54.68 54.69 79.3K
14:49 54.67 54.68 54.67 54.68 107.8K
14:50 54.68 54.70 54.68 54.70 150.7K
14:51 54.70 54.70 54.70 54.70 309.4K
14:52 54.70 54.70 54.69 54.69 747.6K
14:53 54.69 54.69 54.69 54.69 122.7K
14:54 54.68 54.69 54.68 54.69 106.1K
14:55 54.69 54.70 54.69 54.70 1,397.2K
14:56 54.69 54.69 54.69 54.69 1,277.1K
14:57 54.70 54.71 54.70 54.71 149.7K
14:58 54.71 54.71 54.70 54.71 64.6K
14:59 54.71 54.71 54.71 54.71 92.8K
15:00 54.71 54.73 54.71 54.73 504.3K
15:01 54.73 54.73 54.73 54.73 21.5K
15:02 54.71 54.71 54.70 54.70 218.8K
15:03 54.70 54.71 54.70 54.71 1,516.7K
15:04 54.71 54.71 54.69 54.69 100.2K
15:05 54.71 54.71 54.68 54.68 252.4K
15:06 54.69 54.70 54.69 54.70 228.7K
15:07 54.69 54.69 54.69 54.69 281.0K
15:08 54.69 54.69 54.68 54.68 85.9K
15:09 54.68 54.69 54.68 54.69 208.6K
15:10 54.68 54.71 54.68 54.70 874.8K
15:11 54.69 54.69 54.69 54.69 1,189.0K
15:12 54.69 54.70 54.69 54.70 215.9K
15:13 54.71 54.71 54.71 54.71 211.6K
15:14 54.69 54.72 54.69 54.71 1,068.1K
15:15 54.71 54.71 54.71 54.71 390.7K
15:16 54.71 54.71 54.70 54.70 1,328.2K
15:17 54.73 54.73 54.72 54.72 1,099.9K
15:18 54.72 54.72 54.72 54.72 1,017.7K
15:19 54.72 54.72 54.71 54.72 615.9K
15:20 54.72 54.73 54.72 54.73 3,621.8K
15:21 54.73 54.73 54.71 54.71 378.1K
15:22 54.72 54.73 54.72 54.73 173.9K
15:23 54.72 54.72 54.71 54.71 959.6K
15:24 54.71 54.72 54.71 54.72 951.3K
15:25 54.72 54.72 54.69 54.69 2,000.9K
15:26 54.69 54.69 54.68 54.68 248.1K
15:27 54.67 54.67 54.66 54.67 2,223.2K
15:28 54.64 54.68 54.64 54.68 809.1K
15:29 54.66 54.69 54.66 54.69 543.7K
15:30 54.69 54.69 54.68 54.68 216.9K
15:31 54.67 54.67 54.66 54.67 252.2K
15:32 54.67 54.67 54.67 54.67 122.5K
15:33 54.66 54.66 54.62 54.62 1,070.3K
15:34 54.62 54.62 54.61 54.62 1,058.7K
15:35 54.62 54.66 54.62 54.66 700.5K
15:36 54.66 54.66 54.65 54.65 218.0K
15:37 54.65 54.66 54.64 54.66 540.4K
15:38 54.67 54.68 54.65 54.68 408.5K
15:39 54.68 54.68 54.67 54.67 180.4K
15:40 54.68 54.68 54.67 54.68 509.8K
15:41 54.68 54.69 54.68 54.69 65.5K
15:42 54.70 54.70 54.68 54.68 719.9K
15:43 54.68 54.68 54.67 54.67 78.9K
15:44 54.66 54.68 54.66 54.68 462.8K
15:45 54.68 54.69 54.68 54.69 347.8K
15:46 54.68 54.68 54.68 54.68 305.8K
15:47 54.68 54.69 54.68 54.69 1,183.6K
15:48 54.69 54.69 54.69 54.69 236.7K
15:49 54.69 54.69 54.68 54.68 238.0K
15:50 54.68 54.68 54.67 54.67 684.3K
15:51 54.67 54.69 54.67 54.69 466.5K
15:52 54.69 54.69 54.68 54.68 373.4K
15:53 54.68 54.68 54.68 54.68 677.5K
15:54 54.69 54.69 54.69 54.69 175.3K
15:55 54.69 54.69 54.66 54.66 545.0K
15:56 54.66 54.66 54.65 54.65 345.4K
15:57 54.66 54.66 54.66 54.66 756.0K
15:58 54.66 54.66 54.66 54.66 1,429.3K
15:59 54.66 54.67 54.66 54.66 1,118.8K
16:00 54.66 54.67 54.66 54.66 261.0K
16:01 54.66 54.66 54.66 54.66 399.9K
16:02 54.66 54.66 54.65 54.65 1,690.2K
16:03 54.64 54.65 54.64 54.64 1,786.2K
16:04 54.65 54.65 54.65 54.65 498.2K
16:05 54.64 54.71 54.64 54.71 14,708.4K
16:06 54.70 54.71 54.70 54.70 626.2K
16:07 54.68 54.71 54.68 54.71 337.6K
16:08 54.70 54.70 54.69 54.70 49.6K
16:09 54.69 54.70 54.69 54.70 2,215.6K
16:10 54.71 54.73 54.71 54.72 1,247.2K
16:11 54.71 54.72 54.71 54.72 652.3K
16:12 54.71 54.71 54.70 54.70 431.1K
16:13 54.70 54.71 54.70 54.71 621.2K
16:14 54.72 54.73 54.72 54.73 950.7K
16:15 54.73 54.76 54.73 54.75 1,188.3K
16:16 54.75 54.78 54.75 54.78 509.2K
16:17 54.77 54.78 54.77 54.78 483.5K
16:18 54.77 54.77 54.77 54.77 151.6K
16:19 54.78 54.78 54.77 54.78 184.1K
16:20 54.79 54.79 54.78 54.79 294.5K
16:21 54.79 54.80 54.79 54.79 3,721.6K
16:22 54.80 54.80 54.80 54.80 791.9K
16:23 54.80 54.80 54.80 54.80 340.1K
16:24 54.80 54.80 54.79 54.79 71.2K
16:25 54.79 54.80 54.79 54.80 117.6K
16:26 54.80 54.80 54.80 54.80 1,102.9K
16:27 54.80 54.81 54.80 54.81 1,228.2K
16:28 54.81 54.81 54.80 54.80 416.0K
16:29 54.80 54.80 54.79 54.80 653.3K
16:30 54.80 54.80 54.79 54.79 578.2K
16:31 54.81 54.82 54.81 54.82 1,234.2K
16:32 54.82 54.83 54.82 54.83 2,448.8K
16:33 54.83 54.83 54.82 54.83 405.0K
16:34 54.83 54.84 54.83 54.84 1,930.8K
16:35 54.84 54.85 54.84 54.84 628.4K
16:36 54.78 54.78 54.75 54.77 5,558.3K
16:37 54.77 54.77 54.70 54.70 7,916.3K
16:38 54.72 54.72 54.71 54.72 467.6K
16:39 54.75 54.75 54.72 54.72 1,518.2K
16:40 54.77 54.77 54.75 54.75 1,089.1K
16:41 54.74 54.74 54.71 54.71 208.6K
16:42 54.71 54.71 54.69 54.70 1,113.0K
16:43 54.73 54.75 54.72 54.75 3,228.1K
16:44 54.75 54.76 54.74 54.76 386.1K
16:45 54.76 54.76 54.69 54.69 593.1K
16:46 54.68 54.70 54.66 54.66 347.4K
16:47 54.64 54.64 54.62 54.64 2,510.5K
16:48 54.64 54.66 54.64 54.65 5,301.7K
16:49 54.65 54.67 54.64 54.67 2,281.6K
16:50 54.67 54.67 54.67 54.67 1,428.5K
16:51 54.67 54.70 54.67 54.69 58.9K
16:52 54.70 54.71 54.69 54.71 429.6K
16:53 54.73 54.74 54.73 54.73 87.8K
16:54 54.72 54.73 54.72 54.73 22.5K
16:55 54.73 54.73 54.71 54.71 231.6K
16:56 54.71 54.71 54.70 54.70 6.0K
16:57 54.70 54.70 54.67 54.67 212.9K
16:58 54.67 54.67 54.64 54.66 416.5K
16:59 54.66 54.66 54.65 54.65 54.8K
17:00 54.67 54.69 54.67 54.69 118.7K
17:01 54.69 54.69 54.69 54.69 85.6K
17:02 54.69 54.70 54.69 54.69 446.8K
17:03 54.69 54.69 54.67 54.67 1,597.4K
17:04 54.67 54.67 54.64 54.64 5,632.7K
17:05 54.64 54.66 54.64 54.65 262.9K
17:06 54.65 54.65 54.64 54.65 3,343.7K
17:07 54.68 54.68 54.67 54.68 968.6K
17:08 54.67 54.69 54.66 54.69 1,293.3K
17:09 54.71 54.71 54.71 54.71 2,410.0K
17:10 54.71 54.74 54.71 54.74 1,507.2K
17:11 54.74 54.74 54.70 54.71 601.9K
17:12 54.71 54.74 54.71 54.74 361.1K
17:13 54.72 54.73 54.71 54.73 2,399.5K
17:14 54.77 54.77 54.76 54.76 757.1K
17:15 54.80 54.80 54.77 54.77 3,418.1K
17:16 54.77 54.78 54.77 54.78 80.7K
17:17 54.77 54.81 54.77 54.81 1,073.4K
17:18 54.81 54.81 54.81 54.81 1,194.3K
17:19 54.81 54.81 54.81 54.81 326.9K
17:20 54.81 54.81 54.81 54.81 845.2K
17:21 54.81 54.82 54.81 54.81 376.5K
17:22 54.81 54.82 54.81 54.82 338.8K
17:23 54.83 54.83 54.83 54.83 1,108.6K
17:24 54.84 54.86 54.84 54.85 1,249.7K
17:25 54.86 54.86 54.85 54.86 315.0K
17:26 54.86 54.87 54.86 54.87 3,593.7K
17:27 54.88 54.89 54.88 54.89 1,110.6K
17:28 54.88 54.96 54.88 54.95 373.4K
17:29 54.96 54.96 54.96 54.96 372.8K
17:30 54.96 54.96 54.95 54.95 1,112.2K
17:31 54.95 54.96 54.95 54.96 610.2K
17:32 54.96 54.96 54.94 54.94 565.3K
17:33 54.95 54.95 54.95 54.95 466.2K
17:34 54.94 54.95 54.94 54.95 234.8K
17:35 54.95 54.95 54.95 54.95 375.0K
17:36 54.95 54.95 54.94 54.94 1,254.8K
17:37 54.96 54.96 54.96 54.96 1,276.4K
17:38 54.96 54.96 54.96 54.96 478.6K
17:39 54.93 54.95 54.93 54.95 943.2K
17:40 54.95 54.98 54.95 54.98 1,807.9K
17:41 54.98 54.98 54.98 54.98 1,698.7K
17:42 54.98 55.06 54.98 55.06 8,470.5K
17:43 55.08 55.09 55.07 55.09 3,211.3K
17:44 55.10 55.10 55.08 55.08 5,370.2K
17:45 55.08 55.10 55.08 55.10 552.3K
17:46 55.10 55.14 55.10 55.14 3,971.0K
17:47 55.15 55.15 55.14 55.15 1,065.3K
17:48 55.13 55.14 55.12 55.12 1,424.6K
17:49 55.10 55.11 55.10 55.11 139.6K
17:50 55.11 55.14 55.11 55.13 1,280.4K
17:51 55.10 55.10 55.10 55.10 846.1K
17:52 55.10 55.10 55.08 55.09 132.0K
17:53 55.08 55.08 55.08 55.08 689.1K
17:54 55.08 55.08 55.06 55.06 86.0K
17:55 55.06 55.11 55.06 55.11 2,255.2K
17:56 55.10 55.11 55.10 55.10 546.5K
17:57 55.10 55.10 55.09 55.10 142.0K
17:58 55.09 55.09 55.08 55.08 170.1K
17:59 55.08 55.08 55.01 55.01 3,401.3K
18:00 55.02 55.02 55.01 55.01 2,954.8K
18:01 55.01 55.01 54.98 54.98 150.4K
18:02 55.00 55.00 55.00 55.00 64.4K
18:03 55.00 55.00 54.99 54.99 28.0K
18:04 54.97 54.98 54.96 54.96 315.4K
18:05 54.97 54.99 54.97 54.99 288.1K
18:06 54.99 54.99 54.95 54.95 116.9K
18:07 54.96 54.96 54.95 54.95 192.6K
18:08 54.94 54.97 54.93 54.97 1,283.3K
18:09 54.97 54.97 54.96 54.96 53.0K
18:10 54.95 54.98 54.95 54.98 534.4K
18:11 54.96 54.96 54.94 54.95 108.4K
18:12 54.94 54.94 54.92 54.92 583.1K
18:13 54.94 54.95 54.94 54.95 195.0K
18:14 54.93 54.93 54.92 54.92 208.2K
18:15 54.91 54.96 54.91 54.96 1,336.8K
18:16 54.98 54.99 54.96 54.97 192.3K
18:17 54.97 54.97 54.95 54.95 844.4K
18:18 54.94 54.94 54.93 54.94 766.1K
18:19 54.94 54.95 54.94 54.95 203.8K
18:20 54.95 54.95 54.92 54.92 324.0K
18:21 54.91 54.93 54.90 54.92 442.3K
18:22 54.87 54.87 54.87 54.87 85.7K
18:23 54.87 54.89 54.87 54.89 312.0K
18:24 54.89 54.92 54.89 54.92 116.3K
18:25 54.92 54.92 54.90 54.90 761.8K
18:26 54.91 54.93 54.91 54.92 784.4K
18:27 54.92 54.92 54.90 54.90 521.9K
18:28 54.90 54.93 54.90 54.93 4.9K
18:29 54.96 54.96 54.92 54.92 250.4K
18:30 54.91 54.96 54.91 54.96 1,628.9K
18:31 54.96 54.98 54.96 54.96 288.8K
18:32 54.96 54.98 54.94 54.96 101.3K
18:33 54.93 54.96 54.93 54.95 1,217.3K
18:34 54.98 55.01 54.97 55.01 186.5K
18:35 55.01 55.03 55.00 55.02 294.0K
18:36 54.98 54.99 54.98 54.98 277.8K
18:37 55.00 55.00 54.98 55.00 845.2K
18:38 55.03 55.09 55.03 55.09 1,281.7K
18:39 55.10 55.10 55.08 55.08 987.8K
18:40 55.08 55.08 55.08 55.08 0.0K
18:51 55.04 55.04 55.04 55.04 4,237.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし