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 56.32 56.32 56.31 56.32 357.2K
09:51 56.33 56.37 56.33 56.37 7,637.2K
09:52 56.35 56.38 56.35 56.37 1,846.1K
09:53 56.37 56.38 56.37 56.38 1,284.9K
09:54 56.38 56.40 56.38 56.40 1,722.5K
09:55 56.42 56.43 56.42 56.43 3,171.1K
09:56 56.40 56.41 56.39 56.39 2,712.9K
09:57 56.43 56.43 56.39 56.41 4,112.6K
09:58 56.41 56.41 56.40 56.40 746.8K
09:59 56.40 56.46 56.40 56.41 1,492.7K
10:00 56.41 56.73 56.41 56.73 2,262.3K
10:01 56.78 56.78 56.74 56.76 7,135.9K
10:02 56.78 56.81 56.78 56.79 4,353.0K
10:03 56.79 56.80 56.79 56.79 1,144.7K
10:04 56.79 56.79 56.78 56.78 1,844.4K
10:05 56.77 56.77 56.72 56.72 1,544.9K
10:06 56.72 56.75 56.72 56.75 760.7K
10:07 56.78 56.78 56.76 56.76 11,414.4K
10:08 56.76 56.76 56.71 56.71 5,267.1K
10:09 56.71 56.71 56.65 56.65 3,779.7K
10:10 56.66 56.66 56.65 56.66 4,332.6K
10:11 56.66 56.66 56.65 56.65 1,266.8K
10:12 56.65 56.65 56.64 56.64 1,968.9K
10:13 56.66 56.66 56.64 56.64 1,993.1K
10:14 56.63 56.64 56.63 56.63 1,378.6K
10:15 56.63 56.67 56.63 56.67 708.6K
10:16 56.66 56.67 56.60 56.60 5,089.6K
10:17 56.61 56.61 56.54 56.56 10,554.7K
10:18 56.57 56.58 56.57 56.58 2,177.9K
10:19 56.66 56.66 56.64 56.64 3,380.5K
10:20 56.64 56.66 56.64 56.66 674.2K
10:21 56.66 56.66 56.64 56.65 1,945.0K
10:22 56.65 56.65 56.63 56.63 1,708.5K
10:23 56.62 56.64 56.62 56.63 3,050.3K
10:24 56.64 56.66 56.64 56.66 2,079.8K
10:25 56.65 56.68 56.65 56.68 693.3K
10:26 56.72 56.72 56.71 56.71 2,527.8K
10:27 56.71 56.71 56.60 56.60 861.3K
10:28 56.60 56.67 56.60 56.67 393.3K
10:29 56.66 56.68 56.66 56.66 229.4K
10:30 56.69 56.71 56.69 56.71 2,467.9K
10:31 56.70 56.71 56.70 56.70 519.2K
10:32 56.72 56.74 56.72 56.74 1,700.3K
10:33 56.73 56.73 56.73 56.73 599.1K
10:34 56.73 56.73 56.69 56.69 1,503.9K
10:35 56.70 56.71 56.69 56.71 1,664.9K
10:36 56.69 56.69 56.69 56.69 263.9K
10:37 56.70 56.71 56.70 56.70 651.4K
10:38 56.69 56.70 56.68 56.69 2,069.7K
10:39 56.68 56.68 56.68 56.68 1,983.0K
10:40 56.68 56.70 56.68 56.70 2,354.8K
10:41 56.70 56.70 56.68 56.68 223.1K
10:42 56.68 56.69 56.68 56.69 2,288.9K
10:43 56.68 56.72 56.68 56.72 1,234.4K
10:44 56.73 56.74 56.72 56.72 1,678.4K
10:45 56.74 56.76 56.74 56.76 5,133.6K
10:46 56.74 56.75 56.74 56.75 315.2K
10:47 56.75 56.75 56.73 56.74 215.3K
10:48 56.71 56.73 56.71 56.71 3,556.5K
10:49 56.71 56.71 56.70 56.70 1,119.5K
10:50 56.72 56.72 56.72 56.72 617.3K
10:51 56.70 56.73 56.70 56.73 1,139.6K
10:52 56.74 56.75 56.74 56.74 619.6K
10:53 56.74 56.74 56.74 56.74 201.3K
10:54 56.74 56.74 56.74 56.74 1,509.8K
10:55 56.75 56.75 56.74 56.75 366.3K
10:56 56.74 56.75 56.74 56.75 792.8K
10:57 56.75 56.75 56.74 56.74 349.6K
10:58 56.72 56.72 56.71 56.71 1,616.6K
10:59 56.71 56.73 56.70 56.70 1,093.7K
11:00 56.71 56.80 56.71 56.80 472.6K
11:01 56.74 56.74 56.73 56.73 354.7K
11:02 56.73 56.73 56.73 56.73 155.9K
11:03 56.73 56.73 56.72 56.72 1,032.3K
11:04 56.72 56.72 56.71 56.71 1,623.9K
11:05 56.70 56.73 56.70 56.73 5,557.9K
11:06 56.73 56.73 56.67 56.67 1,324.7K
11:07 56.68 56.68 56.64 56.64 3,025.7K
11:08 56.65 56.66 56.65 56.66 2,089.3K
11:09 56.65 56.65 56.64 56.64 2,957.7K
11:10 56.63 56.64 56.63 56.64 2,031.6K
11:11 56.64 56.64 56.62 56.62 1,634.4K
11:12 56.64 56.65 56.64 56.65 862.5K
11:13 56.63 56.65 56.63 56.64 1,952.9K
11:14 56.64 56.68 56.64 56.67 1,973.9K
11:15 56.64 56.64 56.63 56.63 2,311.2K
11:16 56.66 56.66 56.64 56.64 781.3K
11:17 56.65 56.65 56.64 56.65 737.0K
11:18 56.65 56.66 56.65 56.66 51.7K
11:19 56.66 56.66 56.66 56.66 184.4K
11:20 56.66 56.66 56.63 56.64 2,114.8K
11:21 56.63 56.64 56.62 56.62 1,378.1K
11:22 56.63 56.63 56.61 56.61 372.0K
11:23 56.63 56.63 56.60 56.60 1,793.8K
11:24 56.59 56.61 56.59 56.61 1,641.7K
11:25 56.59 56.60 56.59 56.60 271.4K
11:26 56.59 56.59 56.59 56.59 1,414.0K
11:27 56.59 56.59 56.57 56.58 1,622.9K
11:28 56.58 56.58 56.57 56.57 264.8K
11:29 56.60 56.61 56.60 56.60 1,379.9K
11:30 56.59 56.60 56.59 56.60 269.9K
11:31 56.59 56.59 56.59 56.59 193.7K
11:32 56.58 56.58 56.58 56.58 375.0K
11:33 56.57 56.57 56.57 56.57 344.6K
11:34 56.57 56.57 56.56 56.57 324.4K
11:35 56.57 56.59 56.57 56.58 602.3K
11:36 56.58 56.59 56.57 56.57 162.4K
11:37 56.57 56.57 56.55 56.55 413.4K
11:38 56.55 56.55 56.53 56.54 728.2K
11:39 56.54 56.54 56.52 56.52 653.3K
11:40 56.52 56.52 56.51 56.52 2,297.8K
11:41 56.53 56.54 56.53 56.54 144.7K
11:42 56.54 56.55 56.54 56.55 789.7K
11:43 56.55 56.55 56.55 56.55 57.1K
11:44 56.55 56.55 56.55 56.55 249.1K
11:45 56.56 56.56 56.55 56.56 66.8K
11:46 56.56 56.56 56.55 56.55 1,063.2K
11:47 56.55 56.55 56.54 56.54 581.9K
11:48 56.54 56.55 56.54 56.54 2,542.1K
11:49 56.55 56.55 56.54 56.55 692.4K
11:50 56.56 56.56 56.56 56.56 276.1K
11:51 56.56 56.57 56.55 56.57 273.8K
11:52 56.57 56.57 56.57 56.57 272.2K
11:53 56.57 56.57 56.55 56.55 144.2K
11:54 56.55 56.56 56.55 56.55 873.0K
11:55 56.55 56.55 56.46 56.46 378.3K
11:56 56.45 56.45 56.44 56.44 454.7K
11:57 56.44 56.47 56.44 56.47 661.9K
11:58 56.48 56.48 56.45 56.45 341.3K
11:59 56.45 56.45 56.45 56.45 292.2K
12:00 56.44 56.46 56.44 56.46 452.2K
12:01 56.46 56.46 56.45 56.45 670.5K
12:02 56.45 56.45 56.44 56.44 140.5K
12:03 56.45 56.47 56.44 56.46 349.1K
12:04 56.46 56.47 56.46 56.47 353.8K
12:05 56.48 56.48 56.48 56.48 752.9K
12:06 56.48 56.48 56.48 56.48 489.3K
12:07 56.49 56.49 56.49 56.49 334.4K
12:08 56.49 56.58 56.49 56.58 1,047.6K
12:09 56.59 56.59 56.58 56.58 2,714.3K
12:10 56.59 56.59 56.59 56.59 1,313.6K
12:11 56.57 56.57 56.51 56.51 383.9K
12:12 56.51 56.51 56.50 56.50 382.9K
12:13 56.48 56.50 56.48 56.50 411.0K
12:14 56.50 56.51 56.50 56.51 1,838.5K
12:15 56.52 56.54 56.52 56.54 1,644.2K
12:16 56.54 56.54 56.52 56.53 67.7K
12:17 56.52 56.53 56.52 56.53 159.6K
12:18 56.52 56.53 56.52 56.52 378.8K
12:19 56.52 56.52 56.51 56.52 184.3K
12:20 56.53 56.53 56.52 56.53 242.3K
12:21 56.54 56.55 56.54 56.54 525.5K
12:22 56.54 56.54 56.52 56.52 484.4K
12:23 56.50 56.50 56.47 56.47 361.2K
12:24 56.46 56.47 56.46 56.47 163.2K
12:25 56.47 56.47 56.45 56.46 1,424.4K
12:26 56.46 56.48 56.46 56.48 530.5K
12:27 56.47 56.47 56.46 56.46 1,659.4K
12:28 56.44 56.44 56.42 56.42 664.2K
12:29 56.42 56.42 56.42 56.42 1,892.7K
12:30 56.42 56.46 56.42 56.46 653.9K
12:31 56.51 56.51 56.45 56.45 414.7K
12:32 56.44 56.44 56.44 56.44 160.5K
12:33 56.44 56.44 56.43 56.43 763.0K
12:34 56.43 56.43 56.42 56.42 287.7K
12:35 56.40 56.41 56.40 56.41 986.3K
12:36 56.40 56.41 56.36 56.37 3,859.3K
12:37 56.40 56.42 56.40 56.40 2,595.2K
12:38 56.38 56.39 56.37 56.37 1,304.5K
12:39 56.37 56.40 56.37 56.40 407.6K
12:40 56.40 56.40 56.37 56.39 704.0K
12:41 56.39 56.39 56.33 56.33 38,976.3K
12:42 56.32 56.32 56.32 56.32 813.4K
12:43 56.32 56.32 56.30 56.32 4,318.9K
12:44 56.32 56.34 56.29 56.29 5,518.9K
12:45 56.29 56.31 56.28 56.31 1,837.7K
12:46 56.31 56.32 56.30 56.30 384.3K
12:47 56.30 56.30 56.27 56.27 620.9K
12:48 56.27 56.27 56.25 56.25 541.5K
12:49 56.25 56.27 56.25 56.27 2,375.3K
12:50 56.25 56.28 56.25 56.26 299.8K
12:51 56.26 56.26 56.25 56.25 1,205.6K
12:52 56.27 56.27 56.27 56.27 466.7K
12:53 56.26 56.27 56.24 56.24 675.8K
12:54 56.23 56.25 56.23 56.25 202.3K
12:55 56.25 56.25 56.24 56.24 62.6K
12:56 56.24 56.28 56.24 56.28 819.9K
12:57 56.28 56.29 56.28 56.29 316.9K
12:58 56.28 56.30 56.28 56.30 789.5K
12:59 56.30 56.30 56.29 56.29 866.3K
13:00 56.29 56.29 56.26 56.29 1,092.4K
13:01 56.28 56.28 56.25 56.26 711.6K
13:02 56.26 56.27 56.26 56.27 46.7K
13:03 56.27 56.27 56.25 56.25 259.2K
13:04 56.25 56.25 56.25 56.25 812.6K
13:05 56.24 56.25 56.24 56.25 954.6K
13:06 56.25 56.25 56.25 56.25 157.5K
13:07 56.25 56.25 56.25 56.25 24.4K
13:08 56.25 56.26 56.25 56.26 210.9K
13:09 56.25 56.25 56.25 56.25 115.3K
13:10 56.25 56.25 56.24 56.24 119.9K
13:11 56.24 56.25 56.23 56.23 1,139.8K
13:12 56.24 56.24 56.23 56.23 246.5K
13:13 56.24 56.24 56.23 56.24 737.1K
13:14 56.24 56.24 56.24 56.24 613.0K
13:15 56.25 56.25 56.24 56.25 978.6K
13:16 56.25 56.26 56.25 56.26 608.2K
13:17 56.25 56.25 56.24 56.24 209.8K
13:18 56.24 56.24 56.24 56.24 124.2K
13:19 56.24 56.25 56.24 56.25 527.9K
13:20 56.26 56.26 56.25 56.25 47.5K
13:21 56.25 56.26 56.25 56.26 331.0K
13:22 56.25 56.25 56.23 56.23 807.2K
13:23 56.21 56.23 56.21 56.23 888.9K
13:24 56.24 56.24 56.24 56.24 149.8K
13:25 56.24 56.30 56.24 56.30 423.1K
13:26 56.32 56.32 56.30 56.32 1,350.9K
13:27 56.32 56.32 56.32 56.32 5,617.3K
13:28 56.32 56.33 56.32 56.32 818.1K
13:29 56.32 56.32 56.32 56.32 1,765.6K
13:30 56.33 56.34 56.32 56.34 1,888.2K
13:31 56.32 56.33 56.32 56.33 2,769.7K
13:32 56.32 56.32 56.32 56.32 543.1K
13:33 56.30 56.32 56.30 56.32 2,791.4K
13:34 56.32 56.32 56.32 56.32 144.3K
13:35 56.32 56.63 56.26 56.50 904.6K
13:36 56.50 56.50 56.39 56.49 355.0K
13:37 56.50 56.53 56.50 56.53 1,380.5K
13:38 56.52 56.53 56.52 56.53 796.2K
13:39 56.53 56.53 56.53 56.53 538.7K
13:40 56.53 56.53 56.52 56.52 1,740.8K
13:41 56.53 56.53 56.52 56.53 103.7K
13:42 56.53 56.53 56.51 56.51 879.0K
13:43 56.52 56.52 56.51 56.51 2,141.2K
13:44 56.51 56.51 56.51 56.51 1,637.1K
13:45 56.52 56.53 56.51 56.51 211.4K
13:46 56.51 56.52 56.51 56.52 111.9K
13:47 56.52 56.52 56.48 56.49 1,396.7K
13:48 56.50 56.50 56.50 56.50 407.0K
13:49 56.50 56.50 56.38 56.38 248.7K
13:50 56.38 56.38 56.38 56.38 11.6K
13:51 56.38 56.38 56.38 56.38 126.7K
13:52 56.38 56.38 56.36 56.36 1,176.3K
13:53 56.36 56.36 56.36 56.36 9.9K
13:54 56.36 56.38 56.36 56.38 334.3K
13:55 56.38 56.38 56.38 56.38 17.0K
13:56 56.38 56.40 56.38 56.38 4,134.4K
13:57 56.37 56.39 56.36 56.36 1,760.3K
13:58 56.38 56.41 56.38 56.41 662.3K
13:59 56.42 56.43 56.42 56.43 710.0K
14:00 56.42 56.42 56.41 56.42 287.9K
14:01 56.42 56.42 56.41 56.41 646.8K
14:02 56.41 56.42 56.36 56.36 7,715.5K
14:03 56.36 56.36 56.35 56.35 140.2K
14:04 56.35 56.35 56.34 56.35 242.5K
14:05 56.35 56.36 56.35 56.35 562.0K
14:06 56.37 56.38 56.37 56.38 599.2K
14:07 56.42 56.47 56.42 56.47 6,315.2K
14:08 56.49 56.49 56.48 56.49 5,030.1K
14:09 56.48 56.48 56.48 56.48 1,259.3K
14:10 56.46 56.47 56.46 56.46 763.5K
14:11 56.45 56.46 56.45 56.46 1,274.0K
14:12 56.46 56.46 56.46 56.46 423.8K
14:13 56.46 56.46 56.44 56.44 368.7K
14:14 56.44 56.48 56.44 56.47 924.8K
14:15 56.47 56.47 56.47 56.47 211.8K
14:16 56.45 56.46 56.44 56.46 1,313.0K
14:17 56.46 56.48 56.46 56.47 716.2K
14:18 56.44 56.44 56.42 56.42 2,585.7K
14:19 56.45 56.45 56.39 56.39 569.1K
14:20 56.40 56.42 56.40 56.41 360.8K
14:21 56.41 56.43 56.41 56.43 188.0K
14:22 56.43 56.44 56.43 56.44 453.4K
14:23 56.45 56.45 56.45 56.45 116.3K
14:24 56.43 56.46 56.43 56.46 551.1K
14:25 56.46 56.48 56.45 56.48 1,626.8K
14:26 56.48 56.48 56.47 56.48 310.4K
14:27 56.48 56.49 56.47 56.49 494.1K
14:28 56.50 56.50 56.47 56.47 916.5K
14:29 56.46 56.47 56.45 56.45 267.4K
14:30 56.45 56.45 56.44 56.45 16.8K
14:31 56.47 56.48 56.47 56.48 103.3K
14:32 56.46 56.46 56.41 56.41 876.9K
14:33 56.42 56.42 56.41 56.41 475.4K
14:34 56.42 56.42 56.42 56.42 237.4K
14:35 56.42 56.44 56.41 56.41 1,290.6K
14:36 56.40 56.40 56.35 56.36 772.7K
14:37 56.36 56.39 56.36 56.36 168.4K
14:38 56.37 56.38 56.37 56.38 227.4K
14:39 56.38 56.38 56.36 56.36 165.6K
14:40 56.36 56.36 56.36 56.36 61.5K
14:41 56.34 56.34 56.34 56.34 1,666.6K
14:42 56.34 56.34 56.34 56.34 346.8K
14:43 56.33 56.34 56.33 56.34 296.4K
14:44 56.34 56.34 56.34 56.34 35.2K
14:45 56.34 56.35 56.34 56.35 149.0K
14:46 56.34 56.34 56.34 56.34 99.6K
14:47 56.34 56.37 56.34 56.37 702.5K
14:48 56.37 56.38 56.37 56.38 673.5K
14:49 56.40 56.40 56.37 56.37 96.1K
14:50 56.38 56.38 56.37 56.37 266.7K
14:51 56.39 56.39 56.39 56.39 1,877.7K
14:52 56.39 56.39 56.39 56.39 94.9K
14:53 56.38 56.39 56.38 56.39 12.2K
14:54 56.38 56.39 56.37 56.38 2,751.3K
14:55 56.39 56.39 56.38 56.39 82.8K
14:56 56.39 56.40 56.39 56.40 538.4K
14:57 56.40 56.40 56.38 56.39 3,516.2K
14:58 56.39 56.39 56.30 56.31 428.2K
14:59 56.32 56.32 56.28 56.28 5,069.8K
15:00 56.28 56.29 56.28 56.29 985.5K
15:01 56.29 56.29 56.28 56.29 175.7K
15:02 56.29 56.29 56.28 56.28 795.0K
15:03 56.28 56.28 56.28 56.28 469.1K
15:04 56.28 56.29 56.28 56.29 83.9K
15:05 56.29 56.29 56.29 56.29 150.7K
15:06 56.28 56.28 56.28 56.28 707.0K
15:07 56.28 56.30 56.28 56.30 2,296.5K
15:08 56.28 56.29 56.28 56.28 911.5K
15:09 56.28 56.29 56.28 56.29 42.7K
15:10 56.29 56.29 56.28 56.28 65.2K
15:11 56.29 56.29 56.29 56.29 136.7K
15:12 56.29 56.30 56.29 56.30 19.3K
15:13 56.30 56.34 56.29 56.34 777.6K
15:14 56.34 56.35 56.34 56.35 106.3K
15:15 56.35 56.35 56.33 56.33 1,162.5K
15:16 56.33 56.34 56.33 56.34 311.6K
15:17 56.34 56.34 56.34 56.34 459.1K
15:18 56.34 56.34 56.33 56.33 182.6K
15:19 56.34 56.34 56.32 56.32 315.5K
15:20 56.33 56.33 56.33 56.33 139.0K
15:21 56.33 56.33 56.33 56.33 1,505.8K
15:22 56.33 56.34 56.32 56.34 319.5K
15:23 56.35 56.35 56.28 56.30 6,002.8K
15:24 56.30 56.31 56.30 56.30 737.7K
15:25 56.31 56.31 56.31 56.31 925.0K
15:26 56.31 56.32 56.30 56.30 459.0K
15:27 56.32 56.32 56.31 56.31 150.8K
15:28 56.32 56.32 56.31 56.31 420.5K
15:29 56.31 56.31 56.31 56.31 95.0K
15:30 56.31 56.31 56.31 56.31 1,064.7K
15:31 56.31 56.31 56.29 56.29 1,207.5K
15:32 56.28 56.29 56.28 56.29 193.7K
15:33 56.29 56.29 56.29 56.29 982.5K
15:34 56.29 56.31 56.29 56.31 904.4K
15:35 56.30 56.30 56.30 56.30 1,622.2K
15:36 56.31 56.32 56.31 56.31 989.7K
15:37 56.32 56.33 56.32 56.32 242.6K
15:38 56.32 56.32 56.31 56.31 572.6K
15:39 56.31 56.33 56.31 56.33 162.4K
15:40 56.34 56.35 56.33 56.35 671.2K
15:41 56.34 56.34 56.33 56.33 424.4K
15:42 56.33 56.34 56.32 56.32 1,152.3K
15:43 56.34 56.35 56.34 56.34 648.9K
15:44 56.34 56.35 56.32 56.33 654.0K
15:45 56.33 56.34 56.33 56.33 1,103.4K
15:46 56.34 56.34 56.34 56.34 229.4K
15:47 56.34 56.35 56.34 56.35 277.0K
15:48 56.35 56.36 56.35 56.36 914.3K
15:49 56.36 56.36 56.35 56.35 1,107.7K
15:50 56.35 56.36 56.34 56.34 90.5K
15:51 56.34 56.35 56.34 56.35 210.2K
15:52 56.35 56.36 56.35 56.36 151.5K
15:53 56.36 56.36 56.35 56.35 223.8K
15:54 56.36 56.36 56.36 56.36 68.4K
15:55 56.36 56.36 56.35 56.35 167.7K
15:56 56.35 56.35 56.34 56.34 148.0K
15:57 56.33 56.34 56.33 56.33 324.0K
15:58 56.33 56.34 56.32 56.34 1,187.6K
15:59 56.32 56.32 56.31 56.32 150.5K
16:00 56.33 56.33 56.30 56.30 2,356.6K
16:01 56.31 56.34 56.31 56.32 2,449.4K
16:02 56.32 56.33 56.31 56.33 3,240.5K
16:03 56.33 56.34 56.33 56.34 536.1K
16:04 56.34 56.34 56.32 56.32 166.7K
16:05 56.32 56.33 56.30 56.30 73.0K
16:06 56.30 56.30 56.29 56.29 106.4K
16:07 56.29 56.29 56.27 56.27 162.2K
16:08 56.28 56.28 56.27 56.27 876.5K
16:09 56.27 56.27 56.25 56.27 1,654.9K
16:10 56.27 56.27 56.26 56.27 75.3K
16:11 56.27 56.28 56.27 56.28 739.6K
16:12 56.26 56.27 56.26 56.26 145.2K
16:13 56.26 56.26 56.26 56.26 342.0K
16:14 56.26 56.27 56.26 56.26 839.3K
16:15 56.26 56.26 56.23 56.24 373.7K
16:16 56.24 56.24 56.23 56.23 401.5K
16:17 56.22 56.23 56.22 56.22 2,415.3K
16:18 56.22 56.22 56.22 56.22 218.6K
16:19 56.22 56.24 56.22 56.23 712.7K
16:20 56.23 56.24 56.23 56.24 8.4K
16:21 56.25 56.25 56.25 56.25 2,372.2K
16:22 56.25 56.25 56.25 56.25 1,281.7K
16:23 56.25 56.25 56.24 56.24 222.6K
16:24 56.24 56.24 56.22 56.22 210.6K
16:25 56.22 56.22 56.22 56.22 1,131.8K
16:26 56.21 56.22 56.21 56.22 140.0K
16:27 56.22 56.22 56.22 56.22 59.6K
16:28 56.20 56.20 56.20 56.20 973.5K
16:29 56.20 56.20 56.17 56.17 6,690.9K
16:30 56.16 56.16 56.14 56.15 3,947.2K
16:31 56.07 56.10 56.07 56.08 9,899.6K
16:32 56.09 56.10 56.09 56.10 4,008.0K
16:33 56.11 56.11 56.09 56.10 489.0K
16:34 56.12 56.12 56.11 56.12 154.2K
16:35 56.09 56.09 56.07 56.08 738.5K
16:36 56.07 56.10 56.07 56.10 644.1K
16:37 56.10 56.10 56.09 56.09 180.0K
16:38 56.09 56.09 56.03 56.03 300.1K
16:39 56.03 56.03 56.02 56.03 208.1K
16:40 56.02 56.07 56.02 56.07 1,040.8K
16:41 56.07 56.07 56.06 56.07 102.5K
16:42 56.09 56.09 56.06 56.06 747.2K
16:43 56.08 56.08 56.06 56.07 1,087.2K
16:44 56.06 56.07 56.05 56.07 910.9K
16:45 56.07 56.10 56.07 56.10 122.8K
16:46 56.08 56.11 56.08 56.11 333.1K
16:47 56.09 56.09 56.09 56.09 256.3K
16:48 56.09 56.10 56.09 56.10 59.5K
16:49 56.11 56.11 56.10 56.10 1,317.2K
16:50 56.10 56.10 56.09 56.09 748.4K
16:51 56.08 56.08 56.06 56.06 1,096.2K
16:52 56.07 56.07 56.06 56.06 123.1K
16:53 56.07 56.07 56.06 56.06 459.3K
16:54 56.07 56.07 56.06 56.06 271.7K
16:55 56.06 56.07 56.06 56.06 941.6K
16:56 56.06 56.12 56.06 56.11 372.0K
16:57 56.12 56.12 56.12 56.12 537.3K
16:58 56.12 56.13 56.12 56.13 462.3K
16:59 56.13 56.13 56.13 56.13 144.3K
17:00 56.13 56.13 56.11 56.12 401.1K
17:01 56.11 56.15 56.11 56.15 848.8K
17:02 56.17 56.19 56.17 56.19 848.2K
17:03 56.19 56.21 56.19 56.21 183.6K
17:04 56.21 56.21 56.17 56.17 175.9K
17:05 56.18 56.18 56.14 56.15 504.4K
17:06 56.15 56.18 56.15 56.18 980.5K
17:07 56.18 56.18 56.18 56.18 591.8K
17:08 56.18 56.18 56.18 56.18 365.6K
17:09 56.18 56.18 56.18 56.18 210.4K
17:10 56.19 56.19 56.18 56.19 390.9K
17:11 56.18 56.18 56.18 56.18 638.0K
17:12 56.16 56.17 56.16 56.17 356.0K
17:13 56.17 56.18 56.17 56.18 190.8K
17:14 56.17 56.17 56.16 56.16 739.5K
17:15 56.17 56.17 56.15 56.15 1,165.0K
17:16 56.15 56.17 56.15 56.17 2,505.3K
17:17 56.16 56.19 56.16 56.19 2,452.1K
17:18 56.19 56.19 56.19 56.19 2,676.3K
17:19 56.19 56.20 56.18 56.20 597.7K
17:20 56.20 56.20 56.18 56.19 603.1K
17:21 56.19 56.19 56.18 56.18 1,499.4K
17:22 56.18 56.18 56.17 56.17 338.2K
17:23 56.17 56.18 56.17 56.18 1,535.9K
17:24 56.19 56.19 56.18 56.18 1,890.6K
17:25 56.21 56.25 56.21 56.25 4,588.0K
17:26 56.26 56.26 56.26 56.26 145.3K
17:27 56.27 56.28 56.27 56.28 789.0K
17:28 56.28 56.28 56.25 56.25 1,209.0K
17:29 56.25 56.27 56.25 56.25 1,332.9K
17:30 56.28 56.28 56.26 56.26 233.9K
17:31 56.26 56.27 56.26 56.27 438.3K
17:32 56.27 56.28 56.27 56.28 515.1K
17:33 56.27 56.29 56.27 56.28 4,369.4K
17:34 56.28 56.30 56.28 56.30 993.2K
17:35 56.25 56.25 56.24 56.24 2,038.3K
17:36 56.24 56.24 56.23 56.24 1,094.2K
17:37 56.25 56.35 56.25 56.35 13,603.0K
17:38 56.35 56.41 56.35 56.41 3,272.6K
17:39 56.44 56.44 56.42 56.44 5,045.4K
17:40 56.43 56.44 56.42 56.42 3,317.2K
17:41 56.44 56.46 56.44 56.45 3,375.1K
17:42 56.45 56.45 56.44 56.44 1,484.5K
17:43 56.47 56.47 56.42 56.42 1,622.0K
17:44 56.44 56.48 56.44 56.48 562.2K
17:45 56.48 56.49 56.48 56.49 2,292.6K
17:46 56.50 56.53 56.50 56.53 4,127.3K
17:47 56.58 56.58 56.50 56.50 9,607.0K
17:48 56.53 56.53 56.47 56.48 775.9K
17:49 56.48 56.49 56.46 56.48 2,427.6K
17:50 56.46 56.49 56.46 56.49 1,586.1K
17:51 56.49 56.51 56.49 56.50 2,063.3K
17:52 56.47 56.48 56.46 56.47 2,468.6K
17:53 56.47 56.47 56.46 56.47 314.3K
17:54 56.45 56.45 56.43 56.43 2,030.7K
17:55 56.44 56.48 56.44 56.48 1,122.4K
17:56 56.48 56.48 56.43 56.43 284.1K
17:57 56.43 56.45 56.43 56.44 525.1K
17:58 56.42 56.43 56.42 56.43 952.1K
17:59 56.44 56.45 56.44 56.45 1,091.1K
18:00 56.45 56.45 56.44 56.44 353.1K
18:01 56.44 56.45 56.44 56.45 2,895.8K
18:02 56.45 56.46 56.44 56.45 174.6K
18:03 56.46 56.47 56.46 56.47 246.4K
18:04 56.46 56.48 56.46 56.48 135.2K
18:05 56.46 56.49 56.46 56.47 311.5K
18:06 56.48 56.48 56.47 56.47 75.4K
18:07 56.47 56.47 56.46 56.46 307.9K
18:08 56.46 56.46 56.45 56.46 288.7K
18:09 56.46 56.46 56.46 56.46 214.0K
18:10 56.45 56.46 56.45 56.46 204.6K
18:11 56.46 56.46 56.45 56.46 930.1K
18:12 56.46 56.46 56.46 56.46 121.0K
18:13 56.46 56.46 56.46 56.46 2,208.7K
18:14 56.46 56.47 56.46 56.47 16.5K
18:15 56.47 56.47 56.46 56.46 71.7K
18:16 56.46 56.47 56.46 56.47 106.2K
18:17 56.46 56.46 56.44 56.45 525.5K
18:18 56.45 56.45 56.44 56.44 529.7K
18:19 56.44 56.44 56.42 56.43 236.4K
18:20 56.42 56.43 56.42 56.43 1,488.7K
18:21 56.43 56.43 56.42 56.42 338.1K
18:22 56.40 56.45 56.40 56.45 2,493.6K
18:23 56.45 56.46 56.45 56.46 628.3K
18:24 56.49 56.49 56.48 56.48 246.5K
18:25 56.47 56.49 56.47 56.49 338.1K
18:26 56.45 56.50 56.45 56.50 3,003.4K
18:27 56.56 56.56 56.53 56.53 366.8K
18:28 56.54 56.56 56.54 56.56 837.2K
18:29 56.55 56.56 56.55 56.56 229.7K
18:30 56.55 56.55 56.55 56.55 1,233.7K
18:31 56.55 56.57 56.55 56.56 367.0K
18:32 56.55 56.58 56.55 56.58 925.8K
18:33 56.58 56.58 56.58 56.58 725.6K
18:34 56.58 56.58 56.57 56.57 802.9K
18:35 56.58 56.59 56.58 56.59 707.5K
18:36 56.47 56.50 56.47 56.50 10,402.3K
18:37 56.50 56.51 56.46 56.50 13,407.6K
18:38 56.50 56.52 56.50 56.50 1,329.4K
18:39 56.51 56.51 56.50 56.50 1,167.3K
18:40 56.48 56.48 56.48 56.48 235.8K
18:51 56.51 56.51 56.51 56.51 3,761.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし