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 56.22 56.23 56.22 56.23 493.1K
09:51 56.23 56.24 56.23 56.24 114.2K
09:52 56.24 56.24 56.24 56.24 214.1K
09:53 56.24 56.24 56.23 56.23 100.2K
09:54 56.23 56.24 56.23 56.24 831.4K
09:55 56.22 56.22 56.22 56.22 176.3K
09:56 56.22 56.22 56.20 56.21 53.4K
09:57 56.20 56.20 56.20 56.20 55.0K
09:58 56.22 56.23 56.22 56.22 256.2K
09:59 56.22 56.22 56.20 56.22 1,117.1K
10:00 56.21 56.21 56.16 56.16 1,129.4K
10:01 56.15 56.15 56.13 56.15 607.0K
10:02 56.19 56.19 56.14 56.15 1,714.9K
10:03 56.15 56.15 56.14 56.14 1,746.9K
10:04 56.13 56.15 56.08 56.08 3,626.3K
10:05 56.07 56.07 56.05 56.05 1,783.1K
10:06 56.02 56.06 56.02 56.06 2,424.2K
10:07 56.02 56.05 56.02 56.05 1,565.7K
10:08 56.06 56.06 56.03 56.03 609.6K
10:09 56.04 56.06 56.04 56.06 2,163.7K
10:10 56.06 56.06 56.05 56.05 598.6K
10:11 56.05 56.06 56.05 56.06 59.2K
10:12 56.05 56.05 56.04 56.05 426.2K
10:13 56.05 56.07 56.05 56.06 2,059.0K
10:14 56.06 56.06 56.05 56.05 1,390.5K
10:15 56.05 56.05 56.05 56.05 114.3K
10:16 56.04 56.05 56.04 56.05 88.8K
10:17 56.04 56.04 56.02 56.02 3,190.3K
10:18 56.03 56.03 56.01 56.03 2,921.3K
10:19 56.04 56.04 56.01 56.02 1,894.1K
10:20 56.02 56.03 55.99 55.99 2,006.2K
10:21 55.99 55.99 55.92 55.92 4,501.2K
10:22 55.91 55.94 55.91 55.94 3,466.4K
10:23 55.94 55.95 55.94 55.95 643.9K
10:24 55.95 55.96 55.94 55.96 713.2K
10:25 55.96 55.97 55.95 55.95 8,417.3K
10:26 55.95 55.96 55.93 55.93 4,884.9K
10:27 55.95 55.96 55.92 55.92 1,619.1K
10:28 55.92 55.94 55.92 55.94 663.0K
10:29 55.97 55.97 55.97 55.97 679.3K
10:30 55.96 55.96 55.94 55.94 3,578.3K
10:31 55.95 55.95 55.93 55.95 583.7K
10:32 55.96 55.96 55.95 55.96 1,212.6K
10:33 55.99 56.02 55.99 56.02 7,663.6K
10:34 56.01 56.01 55.97 55.97 5,207.2K
10:35 55.98 55.98 55.96 55.96 3,558.0K
10:36 55.96 55.96 55.96 55.96 2,421.3K
10:37 55.97 55.97 55.97 55.97 2,107.3K
10:38 55.97 55.98 55.96 55.96 12,668.6K
10:39 55.96 55.96 55.95 55.95 983.3K
10:40 55.95 55.96 55.95 55.95 1,160.2K
10:41 55.94 55.96 55.94 55.96 901.0K
10:42 55.96 55.97 55.95 55.95 1,289.8K
10:43 55.94 55.94 55.92 55.92 4,654.4K
10:44 55.96 55.96 55.95 55.95 845.1K
10:45 55.95 55.95 55.94 55.94 420.4K
10:46 55.94 55.95 55.94 55.95 793.5K
10:47 55.95 55.95 55.93 55.93 3,253.2K
10:48 55.94 55.94 55.93 55.93 241.2K
10:49 55.97 55.97 55.93 55.93 5,708.3K
10:50 55.96 55.96 55.94 55.94 1,282.6K
10:51 55.94 55.94 55.93 55.93 877.8K
10:52 55.93 55.95 55.93 55.95 1,182.1K
10:53 55.96 55.96 55.94 55.94 3,988.8K
10:54 55.95 55.96 55.95 55.96 930.8K
10:55 55.94 55.98 55.94 55.97 1,217.9K
10:56 55.96 55.96 55.95 55.95 258.8K
10:57 55.95 55.95 55.94 55.95 778.0K
10:58 55.95 55.95 55.95 55.95 1,047.1K
10:59 55.96 55.96 55.94 55.94 1,981.8K
11:00 55.94 55.95 55.94 55.94 920.6K
11:01 55.95 55.95 55.95 55.95 402.8K
11:02 55.93 55.93 55.91 55.91 7,909.6K
11:03 55.91 55.91 55.90 55.90 2,567.9K
11:04 55.90 55.92 55.90 55.92 1,600.3K
11:05 55.92 55.93 55.92 55.92 983.4K
11:06 55.92 55.92 55.89 55.89 2,010.3K
11:07 55.89 55.90 55.89 55.90 432.2K
11:08 55.89 55.89 55.86 55.87 5,315.7K
11:09 55.87 55.90 55.87 55.90 5,797.0K
11:10 55.89 55.91 55.89 55.91 2,096.6K
11:11 55.91 55.91 55.89 55.89 452.0K
11:12 55.90 55.90 55.88 55.88 441.7K
11:13 55.90 55.91 55.90 55.90 639.9K
11:14 55.90 55.93 55.90 55.90 1,599.9K
11:15 55.90 55.91 55.89 55.91 1,353.6K
11:16 55.89 55.93 55.89 55.93 4,118.8K
11:17 55.92 55.92 55.90 55.90 732.1K
11:18 55.91 55.91 55.86 55.88 3,904.4K
11:19 55.87 55.87 55.86 55.86 1,191.1K
11:20 55.86 55.87 55.86 55.87 440.7K
11:21 55.88 55.88 55.85 55.85 2,282.7K
11:22 55.86 55.86 55.86 55.86 1,856.5K
11:23 55.87 55.92 55.87 55.92 2,353.8K
11:24 56.01 56.02 55.99 56.02 7,050.3K
11:25 56.03 56.03 55.98 56.00 3,889.0K
11:26 55.99 56.00 55.99 55.99 888.4K
11:27 55.99 56.13 55.99 56.13 704.6K
11:28 56.13 56.13 56.09 56.09 2,148.0K
11:29 56.14 56.14 56.12 56.13 824.6K
11:30 56.11 56.14 56.11 56.13 1,517.7K
11:31 56.11 56.12 56.10 56.10 2,621.0K
11:32 56.11 56.12 56.11 56.11 1,370.0K
11:33 56.11 56.11 56.10 56.10 504.5K
11:34 56.09 56.09 56.09 56.09 578.9K
11:35 56.10 56.10 56.08 56.08 329.6K
11:36 56.08 56.10 56.08 56.09 1,221.9K
11:37 56.09 56.09 56.08 56.08 649.8K
11:38 56.07 56.07 56.06 56.06 693.0K
11:39 56.06 56.06 56.06 56.06 478.0K
11:40 56.05 56.05 56.05 56.05 457.7K
11:41 56.04 56.04 56.03 56.03 267.8K
11:42 56.03 56.03 56.02 56.02 291.7K
11:43 56.02 56.03 56.02 56.02 395.9K
11:44 56.03 56.03 56.02 56.02 312.3K
11:45 56.02 56.04 56.02 56.04 1,576.1K
11:46 56.04 56.05 56.04 56.05 1,562.6K
11:47 56.06 56.07 56.06 56.06 1,202.4K
11:48 56.06 56.07 56.05 56.05 644.0K
11:49 56.05 56.09 56.05 56.08 1,099.8K
11:50 56.08 56.08 56.03 56.03 1,068.9K
11:51 56.03 56.04 56.03 56.03 1,192.0K
11:52 56.03 56.06 56.03 56.06 404.5K
11:53 56.06 56.06 56.05 56.05 374.1K
11:54 56.05 56.07 56.05 56.07 334.0K
11:55 56.07 56.07 56.06 56.06 278.2K
11:56 56.06 56.07 56.06 56.07 1,018.0K
11:57 56.07 56.12 56.07 56.12 2,501.2K
11:58 56.12 56.13 56.11 56.11 1,825.7K
11:59 56.12 56.13 56.12 56.12 756.9K
12:00 56.13 56.13 56.05 56.05 1,211.1K
12:01 56.07 56.07 56.05 56.05 676.9K
12:02 56.05 56.05 56.04 56.04 433.2K
12:03 56.05 56.07 56.04 56.04 2,074.0K
12:04 56.02 56.04 56.02 56.03 2,393.8K
12:05 56.04 56.04 56.03 56.03 510.8K
12:06 56.03 56.03 56.03 56.03 393.7K
12:07 56.03 56.03 56.02 56.02 373.0K
12:08 56.02 56.03 56.02 56.02 214.1K
12:09 56.04 56.04 56.02 56.02 573.5K
12:10 56.02 56.05 56.02 56.04 311.8K
12:11 56.04 56.04 56.03 56.03 455.8K
12:12 56.03 56.07 56.03 56.07 2,530.4K
12:13 56.06 56.07 56.06 56.07 2,164.8K
12:14 56.07 56.07 56.06 56.07 875.9K
12:15 56.07 56.09 56.07 56.09 1,672.8K
12:16 56.08 56.08 56.08 56.08 402.1K
12:17 56.09 56.09 56.09 56.09 1,180.1K
12:18 56.09 56.09 56.08 56.08 246.2K
12:19 56.09 56.09 56.08 56.08 379.3K
12:20 56.08 56.10 56.08 56.10 1,078.4K
12:21 56.11 56.11 56.09 56.09 1,312.7K
12:22 56.09 56.10 56.08 56.09 564.5K
12:23 56.09 56.09 56.09 56.09 309.4K
12:24 56.09 56.10 56.09 56.09 692.3K
12:25 56.09 56.10 56.09 56.10 610.8K
12:26 56.11 56.11 56.10 56.10 501.2K
12:27 56.09 56.09 56.09 56.09 552.5K
12:28 56.09 56.11 56.09 56.10 1,205.6K
12:29 56.09 56.09 56.09 56.09 1,428.7K
12:30 56.09 56.16 56.09 56.16 4,759.1K
12:31 56.16 56.16 56.15 56.16 499.3K
12:32 56.19 56.22 56.17 56.22 2,851.0K
12:33 56.22 56.22 56.13 56.13 1,455.8K
12:34 56.12 56.12 56.10 56.10 728.0K
12:35 56.11 56.11 56.09 56.10 2,852.9K
12:36 56.10 56.10 56.08 56.09 717.1K
12:37 56.09 56.09 56.08 56.09 707.3K
12:38 56.08 56.08 56.08 56.08 240.2K
12:39 56.08 56.08 56.08 56.08 1,085.2K
12:40 56.08 56.09 56.08 56.09 2,511.8K
12:41 56.09 56.09 56.08 56.08 972.0K
12:42 56.07 56.16 56.07 56.16 886.5K
12:43 56.09 56.13 56.09 56.13 3,230.0K
12:44 56.13 56.13 56.10 56.11 495.8K
12:45 56.11 56.11 56.10 56.10 489.7K
12:46 56.10 56.14 56.10 56.14 595.1K
12:47 56.13 56.15 56.10 56.10 405.2K
12:48 56.10 56.13 56.10 56.13 468.5K
12:49 56.13 56.17 56.13 56.15 1,117.6K
12:50 56.15 56.15 56.14 56.14 683.1K
12:51 56.14 56.17 56.14 56.17 782.9K
12:52 56.18 56.18 56.16 56.16 2,601.5K
12:53 56.17 56.19 56.16 56.16 6,298.9K
12:54 56.18 56.18 56.16 56.17 1,094.5K
12:55 56.17 56.21 56.16 56.16 2,243.1K
12:56 56.16 56.16 56.14 56.15 879.4K
12:57 56.15 56.16 56.15 56.16 678.6K
12:58 56.15 56.17 56.15 56.16 517.9K
12:59 56.16 56.18 56.16 56.17 611.1K
13:00 56.17 56.20 56.16 56.16 893.7K
13:01 56.17 56.17 56.13 56.13 3,129.9K
13:02 56.14 56.14 56.12 56.12 480.2K
13:03 56.15 56.15 56.13 56.14 1,245.3K
13:04 56.15 56.15 56.14 56.14 727.4K
13:05 56.15 56.16 56.14 56.14 808.2K
13:06 56.13 56.15 56.13 56.13 1,375.9K
13:07 56.12 56.14 56.12 56.12 406.2K
13:08 56.14 56.14 56.12 56.13 552.6K
13:09 56.12 56.12 56.11 56.12 887.3K
13:10 56.12 56.12 56.10 56.11 718.6K
13:11 56.10 56.12 56.10 56.12 1,343.5K
13:12 56.12 56.18 56.12 56.18 397.3K
13:13 56.19 56.19 56.18 56.18 974.7K
13:14 56.19 56.19 56.19 56.19 888.5K
13:15 56.20 56.20 56.18 56.18 328.6K
13:16 56.17 56.19 56.17 56.18 194.4K
13:17 56.19 56.19 56.17 56.17 244.7K
13:18 56.18 56.19 56.18 56.19 944.4K
13:19 56.18 56.18 56.16 56.16 559.2K
13:20 56.16 56.16 56.15 56.16 221.1K
13:21 56.16 56.18 56.16 56.16 979.4K
13:22 56.16 56.17 56.16 56.17 241.6K
13:23 56.17 56.17 56.16 56.16 784.2K
13:24 56.16 56.18 56.16 56.18 884.8K
13:25 56.18 56.18 56.17 56.17 502.1K
13:26 56.17 56.17 56.17 56.17 438.9K
13:27 56.16 56.17 56.16 56.17 949.2K
13:28 56.15 56.15 56.14 56.14 476.9K
13:29 56.17 56.19 56.17 56.18 4,189.0K
13:30 56.16 56.17 56.16 56.16 832.2K
13:31 56.16 56.22 56.16 56.18 951.5K
13:32 56.18 56.20 56.18 56.20 1,244.8K
13:33 56.18 56.18 56.17 56.18 284.4K
13:34 56.17 56.17 56.17 56.17 281.4K
13:35 56.17 56.18 56.17 56.17 274.3K
13:36 56.19 56.23 56.18 56.23 2,131.8K
13:37 56.22 56.23 56.21 56.23 1,734.6K
13:38 56.23 56.24 56.23 56.23 1,734.6K
13:39 56.22 56.22 56.19 56.19 352.6K
13:40 56.20 56.21 56.20 56.21 624.0K
13:41 56.23 56.23 56.20 56.20 501.2K
13:42 56.20 56.23 56.20 56.21 361.3K
13:43 56.21 56.21 56.21 56.21 231.1K
13:44 56.20 56.20 56.19 56.20 240.0K
13:45 56.20 56.20 56.20 56.20 174.1K
13:46 56.20 56.20 56.19 56.19 216.2K
13:47 56.18 56.23 56.18 56.23 1,081.9K
13:48 56.18 56.21 56.18 56.21 309.1K
13:49 56.21 56.22 56.20 56.20 334.0K
13:50 56.22 56.22 56.20 56.21 2,367.8K
13:51 56.22 56.25 56.21 56.25 889.0K
13:52 56.23 56.26 56.23 56.26 2,099.0K
13:53 56.25 56.25 56.24 56.24 2,423.7K
13:54 56.25 56.25 56.24 56.24 263.4K
13:55 56.25 56.25 56.23 56.23 686.3K
13:56 56.24 56.26 56.24 56.26 1,276.6K
13:57 56.26 56.26 56.25 56.25 470.3K
13:58 56.25 56.25 56.24 56.24 2,091.4K
13:59 56.23 56.26 56.23 56.26 2,299.6K
14:00 56.23 56.23 56.23 56.23 626.8K
14:01 56.24 56.24 56.23 56.24 318.8K
14:02 56.23 56.23 56.21 56.22 580.8K
14:03 56.22 56.22 56.22 56.22 566.0K
14:04 56.22 56.23 56.22 56.23 296.4K
14:05 56.22 56.23 56.22 56.22 449.0K
14:06 56.22 56.23 56.20 56.20 986.6K
14:07 56.20 56.23 56.20 56.21 252.2K
14:08 56.22 56.22 56.20 56.21 767.6K
14:09 56.21 56.21 56.20 56.20 215.1K
14:10 56.19 56.19 56.19 56.19 309.5K
14:11 56.19 56.20 56.19 56.20 219.1K
14:12 56.19 56.19 56.19 56.19 1,591.4K
14:13 56.21 56.21 56.20 56.21 370.4K
14:14 56.19 56.19 56.09 56.09 1,943.9K
14:15 56.09 56.10 56.09 56.10 351.2K
14:16 56.10 56.11 56.10 56.11 249.8K
14:17 56.11 56.11 56.09 56.10 375.2K
14:18 56.11 56.17 56.10 56.16 359.3K
14:19 56.16 56.17 56.16 56.16 242.9K
14:20 56.16 56.16 56.16 56.16 590.8K
14:21 56.16 56.17 56.16 56.17 570.8K
14:22 56.17 56.19 56.17 56.19 651.6K
14:23 56.22 56.27 56.22 56.27 1,683.6K
14:24 56.25 56.27 56.24 56.24 748.4K
14:25 56.24 56.24 56.21 56.21 788.7K
14:26 56.24 56.26 56.23 56.23 472.0K
14:27 56.23 56.24 56.23 56.24 355.4K
14:28 56.24 56.24 56.21 56.22 419.8K
14:29 56.23 56.23 56.22 56.23 472.5K
14:30 56.23 56.25 56.18 56.19 929.1K
14:31 56.17 56.20 56.17 56.20 826.1K
14:32 56.19 56.19 56.18 56.18 270.8K
14:33 56.18 56.21 56.18 56.19 615.2K
14:34 56.20 56.22 56.20 56.22 521.2K
14:35 56.21 56.22 56.21 56.22 1,812.3K
14:36 56.23 56.23 56.22 56.22 494.7K
14:37 56.23 56.23 56.21 56.21 368.2K
14:38 56.21 56.22 56.21 56.21 1,481.2K
14:39 56.21 56.22 56.21 56.22 373.2K
14:40 56.22 56.22 56.18 56.18 954.8K
14:41 56.19 56.19 56.17 56.17 283.3K
14:42 56.17 56.19 56.17 56.19 1,403.7K
14:43 56.18 56.20 56.18 56.19 271.7K
14:44 56.18 56.19 56.17 56.17 270.0K
14:45 56.18 56.18 56.17 56.17 188.4K
14:46 56.17 56.18 56.17 56.18 278.5K
14:47 56.19 56.19 56.16 56.18 300.8K
14:48 56.18 56.18 56.17 56.17 257.4K
14:49 56.17 56.18 56.17 56.18 196.9K
14:50 56.17 56.17 56.15 56.15 347.6K
14:51 56.15 56.16 56.14 56.16 192.6K
14:52 56.14 56.14 56.13 56.13 403.6K
14:53 56.13 56.14 56.13 56.14 425.4K
14:54 56.14 56.14 56.12 56.12 325.4K
14:55 56.12 56.12 56.09 56.09 7,230.3K
14:56 56.11 56.11 56.11 56.11 1,077.9K
14:57 56.08 56.09 56.08 56.09 2,177.2K
14:58 56.10 56.11 56.10 56.10 367.1K
14:59 56.10 56.11 56.10 56.11 967.4K
15:00 56.11 56.11 56.11 56.11 282.6K
15:01 56.11 56.11 56.11 56.11 255.3K
15:02 56.11 56.11 56.11 56.11 365.5K
15:03 56.11 56.12 56.10 56.12 368.3K
15:04 56.10 56.11 56.10 56.10 258.2K
15:05 56.11 56.11 56.10 56.11 273.1K
15:06 56.12 56.12 56.12 56.12 454.5K
15:07 56.12 56.12 56.12 56.12 538.1K
15:08 56.12 56.12 56.11 56.12 310.7K
15:09 56.12 56.12 56.12 56.12 1,056.3K
15:10 56.12 56.12 56.11 56.11 443.8K
15:11 56.10 56.11 56.10 56.11 461.6K
15:12 56.12 56.12 56.12 56.12 275.4K
15:13 56.12 56.12 56.12 56.12 580.7K
15:14 56.12 56.12 56.11 56.12 2,081.0K
15:15 56.12 56.14 56.12 56.13 2,023.0K
15:16 56.13 56.14 56.13 56.13 369.4K
15:17 56.13 56.15 56.12 56.13 621.6K
15:18 56.13 56.16 56.13 56.16 1,196.7K
15:19 56.15 56.16 56.14 56.14 713.2K
15:20 56.20 56.20 56.20 56.20 413.8K
15:21 56.20 56.22 56.20 56.22 702.7K
15:22 56.22 56.22 56.22 56.22 611.9K
15:23 56.22 56.24 56.22 56.24 697.3K
15:24 56.23 56.23 56.22 56.23 913.1K
15:25 56.23 56.26 56.22 56.26 3,771.3K
15:26 56.24 56.26 56.24 56.26 4,204.8K
15:27 56.26 56.28 56.26 56.27 6,586.5K
15:28 56.26 56.26 56.22 56.23 7,581.6K
15:29 56.24 56.25 56.24 56.25 1,822.1K
15:30 56.23 56.25 56.23 56.23 1,468.2K
15:31 56.22 56.22 56.21 56.21 474.2K
15:32 56.22 56.22 56.22 56.22 430.3K
15:33 56.22 56.22 56.19 56.21 2,516.2K
15:34 56.21 56.21 56.21 56.21 812.8K
15:35 56.23 56.23 56.20 56.20 479.0K
15:36 56.21 56.21 56.21 56.21 293.1K
15:37 56.20 56.20 56.19 56.19 1,371.8K
15:38 56.18 56.19 56.18 56.19 500.4K
15:39 56.19 56.19 56.18 56.18 863.9K
15:40 56.18 56.20 56.18 56.20 750.2K
15:41 56.20 56.22 56.20 56.20 1,371.8K
15:42 56.20 56.22 56.20 56.21 843.9K
15:43 56.20 56.21 56.20 56.21 528.2K
15:44 56.19 56.19 56.18 56.19 1,734.2K
15:45 56.19 56.19 56.18 56.18 1,739.5K
15:46 56.18 56.18 56.17 56.17 434.9K
15:47 56.17 56.18 56.16 56.16 1,098.9K
15:48 56.19 56.19 56.18 56.18 1,412.0K
15:49 56.19 56.19 56.18 56.18 385.8K
15:50 56.19 56.19 56.18 56.19 313.1K
15:51 56.19 56.20 56.18 56.18 1,455.4K
15:52 56.18 56.22 56.18 56.22 1,069.2K
15:53 56.21 56.24 56.21 56.23 1,667.5K
15:54 56.24 56.24 56.23 56.23 607.9K
15:55 56.23 56.24 56.23 56.24 415.8K
15:56 56.24 56.24 56.24 56.24 439.7K
15:57 56.25 56.25 56.24 56.24 476.1K
15:58 56.25 56.25 56.24 56.24 358.9K
15:59 56.25 56.25 56.23 56.24 2,626.1K
16:00 56.23 56.24 56.23 56.24 837.2K
16:01 56.24 56.24 56.24 56.24 1,219.2K
16:02 56.24 56.25 56.23 56.23 594.1K
16:03 56.22 56.23 56.22 56.23 3,890.3K
16:04 56.23 56.23 56.20 56.20 1,521.8K
16:05 56.20 56.20 56.18 56.19 881.0K
16:06 56.18 56.18 56.18 56.18 820.2K
16:07 56.18 56.20 56.18 56.20 936.2K
16:08 56.20 56.23 56.20 56.23 2,101.9K
16:09 56.23 56.23 56.22 56.23 443.0K
16:10 56.22 56.24 56.22 56.24 426.4K
16:11 56.25 56.25 56.24 56.25 1,423.3K
16:12 56.25 56.28 56.24 56.28 1,532.1K
16:13 56.27 56.27 56.26 56.26 205.6K
16:14 56.25 56.25 56.24 56.24 502.1K
16:15 56.24 56.24 56.23 56.24 350.4K
16:16 56.25 56.27 56.25 56.27 2,334.7K
16:17 56.26 56.26 56.26 56.26 281.3K
16:18 56.26 56.29 56.26 56.26 2,491.8K
16:19 56.28 56.28 56.27 56.27 880.3K
16:20 56.27 56.28 56.26 56.28 1,396.3K
16:21 56.28 56.28 56.28 56.28 495.6K
16:22 56.28 56.28 56.27 56.27 983.8K
16:23 56.27 56.28 56.27 56.28 1,319.5K
16:24 56.29 56.29 56.29 56.29 889.7K
16:25 56.29 56.29 56.27 56.27 631.8K
16:26 56.27 56.28 56.27 56.28 379.8K
16:27 56.29 56.29 56.28 56.28 917.4K
16:28 56.28 56.28 56.27 56.27 732.3K
16:29 56.27 56.29 56.27 56.28 589.2K
16:30 56.28 56.28 56.27 56.27 721.6K
16:31 56.28 56.29 56.28 56.29 809.0K
16:32 56.31 56.31 56.29 56.29 3,541.2K
16:33 56.29 56.29 56.23 56.23 1,101.2K
16:34 56.23 56.25 56.23 56.25 1,047.2K
16:35 56.24 56.41 56.24 56.41 27,672.1K
16:36 56.38 56.49 56.37 56.48 15,741.8K
16:37 56.48 56.48 56.48 56.48 4,365.9K
16:38 56.48 56.51 56.48 56.51 5,875.6K
16:39 56.53 56.53 56.50 56.50 8,214.9K
16:40 56.49 56.50 56.49 56.50 2,084.3K
16:41 56.48 56.52 56.48 56.52 6,990.9K
16:42 56.47 56.49 56.47 56.49 5,118.5K
16:43 56.47 56.47 56.42 56.42 9,816.8K
16:44 56.44 56.44 56.36 56.36 7,332.2K
16:45 56.36 56.37 56.36 56.37 2,322.5K
16:46 56.36 56.36 56.36 56.36 378.4K
16:47 56.36 56.37 56.36 56.37 1,622.4K
16:48 56.37 56.38 56.37 56.38 2,036.1K
16:49 56.35 56.38 56.35 56.37 4,934.7K
16:50 56.38 56.40 56.38 56.40 576.4K
16:51 56.40 56.40 56.39 56.39 264.7K
16:52 56.39 56.39 56.38 56.38 2,179.4K
16:53 56.32 56.32 56.31 56.31 1,691.2K
16:54 56.32 56.32 56.31 56.31 514.9K
16:55 56.31 56.31 56.31 56.31 368.7K
16:56 56.31 56.31 56.30 56.30 749.4K
16:57 56.30 56.30 56.30 56.30 1,482.0K
16:58 56.29 56.29 56.26 56.27 3,934.1K
16:59 56.23 56.25 56.23 56.25 3,026.7K
17:00 56.25 56.26 56.25 56.26 387.4K
17:01 56.24 56.25 56.24 56.24 992.1K
17:02 56.24 56.24 56.23 56.24 3,656.5K
17:03 56.21 56.25 56.21 56.25 365.5K
17:04 56.26 56.26 56.25 56.25 715.9K
17:05 56.25 56.25 56.25 56.25 1,589.3K
17:06 56.25 56.25 56.25 56.25 302.5K
17:07 56.25 56.25 56.25 56.25 830.3K
17:08 56.25 56.25 56.23 56.23 2,297.3K
17:09 56.23 56.23 56.22 56.23 1,035.4K
17:10 56.23 56.23 56.23 56.23 1,046.6K
17:11 56.22 56.22 56.22 56.22 1,341.7K
17:12 56.20 56.21 56.20 56.20 903.4K
17:13 56.20 56.21 56.20 56.21 331.5K
17:14 56.21 56.21 56.20 56.21 480.1K
17:15 56.20 56.22 56.20 56.21 901.5K
17:16 56.21 56.21 56.20 56.20 2,098.6K
17:17 56.20 56.21 56.20 56.20 476.5K
17:18 56.20 56.20 56.19 56.19 624.8K
17:19 56.19 56.20 56.19 56.20 1,374.8K
17:20 56.20 56.20 56.19 56.19 2,056.5K
17:21 56.20 56.21 56.20 56.20 1,226.4K
17:22 56.20 56.20 56.12 56.12 8,444.6K
17:23 56.11 56.11 56.10 56.11 756.6K
17:24 56.12 56.12 56.11 56.12 1,475.9K
17:25 56.12 56.12 56.12 56.12 688.5K
17:26 56.12 56.13 56.12 56.12 1,009.9K
17:27 56.12 56.39 56.12 56.39 2,727.8K
17:28 56.38 56.40 56.38 56.39 835.9K
17:29 56.40 56.43 56.40 56.40 1,535.7K
17:30 56.40 56.45 56.40 56.43 2,489.5K
17:31 56.43 56.45 56.43 56.44 2,081.8K
17:32 56.44 56.44 56.42 56.44 699.2K
17:33 56.43 56.46 56.43 56.46 3,388.0K
17:34 56.44 56.44 56.41 56.41 3,752.7K
17:35 56.41 56.45 56.41 56.43 3,131.1K
17:36 56.44 56.50 56.44 56.50 687.5K
17:37 56.48 56.49 56.48 56.48 2,590.6K
17:38 56.51 56.51 56.51 56.51 862.9K
17:39 56.51 56.51 56.50 56.50 246.3K
17:40 56.51 56.52 56.51 56.52 340.3K
17:41 56.51 56.51 56.49 56.49 1,625.6K
17:42 56.51 56.51 56.47 56.47 3,618.8K
17:43 56.48 56.49 56.47 56.47 1,229.7K
17:44 56.48 56.48 56.47 56.48 950.4K
17:45 56.47 56.48 56.47 56.48 363.2K
17:46 56.46 56.49 56.46 56.49 2,808.9K
17:47 56.48 56.50 56.48 56.48 365.6K
17:48 56.48 56.48 56.45 56.45 191.4K
17:49 56.45 56.45 56.45 56.45 248.2K
17:50 56.46 56.46 56.42 56.42 794.1K
17:51 56.42 56.42 56.41 56.41 305.9K
17:52 56.40 56.40 56.39 56.40 570.3K
17:53 56.40 56.42 56.40 56.42 442.8K
17:54 56.40 56.42 56.40 56.41 775.2K
17:55 56.42 56.44 56.42 56.44 250.5K
17:56 56.44 56.45 56.44 56.45 1,027.2K
17:57 56.45 56.45 56.43 56.43 1,010.1K
17:58 56.43 56.43 56.41 56.41 1,894.8K
17:59 56.40 56.40 56.38 56.38 1,952.3K
18:00 56.37 56.40 56.36 56.40 685.8K
18:01 56.40 56.41 56.39 56.41 638.3K
18:02 56.41 56.41 56.40 56.40 1,420.2K
18:03 56.41 56.42 56.40 56.42 577.1K
18:04 56.40 56.41 56.40 56.40 372.2K
18:05 56.40 56.44 56.40 56.44 1,783.0K
18:06 56.42 56.42 56.41 56.41 872.4K
18:07 56.41 56.41 56.40 56.40 179.9K
18:08 56.41 56.41 56.40 56.40 307.0K
18:09 56.39 56.43 56.39 56.43 1,602.2K
18:10 56.43 56.43 56.41 56.41 615.3K
18:11 56.40 56.40 56.40 56.40 538.7K
18:12 56.39 56.41 56.39 56.41 793.7K
18:13 56.40 56.41 56.40 56.40 374.9K
18:14 56.40 56.40 56.39 56.39 212.3K
18:15 56.39 56.41 56.39 56.41 117.4K
18:16 56.44 56.45 56.43 56.45 780.3K
18:17 56.46 56.46 56.45 56.45 1,088.6K
18:18 56.45 56.48 56.45 56.48 141.2K
18:19 56.47 56.48 56.45 56.45 123.9K
18:20 56.45 56.47 56.45 56.47 505.1K
18:21 56.47 56.47 56.45 56.45 132.4K
18:22 56.45 56.46 56.45 56.45 1,383.4K
18:23 56.46 56.47 56.45 56.47 526.3K
18:24 56.46 56.47 56.46 56.47 937.2K
18:25 56.46 56.46 56.45 56.45 594.9K
18:26 56.46 56.46 56.45 56.45 440.1K
18:27 56.44 56.44 56.44 56.44 290.9K
18:28 56.43 56.47 56.43 56.45 2,355.0K
18:29 56.44 56.44 56.44 56.44 13.4K
18:30 56.44 56.47 56.44 56.47 1,343.5K
18:31 56.47 56.47 56.47 56.47 76.9K
18:32 56.46 56.47 56.46 56.47 124.5K
18:33 56.47 56.47 56.45 56.45 229.0K
18:34 56.46 56.49 56.46 56.49 571.3K
18:35 56.49 56.49 56.48 56.48 18.5K
18:36 56.48 56.49 56.47 56.47 590.4K
18:37 56.49 56.50 56.48 56.50 980.7K
18:38 56.50 56.52 56.50 56.52 608.3K
18:39 56.52 56.52 56.51 56.51 344.6K
18:40 56.48 56.48 56.48 56.48 463.9K
18:51 56.54 56.54 56.54 56.54 840.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし