RTS Telecom (RTSTL)

RTSTL
🏛️ ロシア連邦 →
53.02
最終更新: 2025-10-01
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 55.11 55.12 55.11 55.12 207.7K
09:51 55.12 55.13 55.10 55.10 25.4K
09:52 55.09 55.09 55.08 55.08 37.0K
09:53 55.08 55.11 55.08 55.11 215.7K
09:54 55.11 55.11 55.11 55.11 1,112.8K
09:55 55.11 55.12 55.11 55.12 26.2K
09:56 55.12 55.12 55.10 55.11 113.6K
09:57 55.10 55.12 55.10 55.12 32.3K
09:58 55.12 55.13 55.12 55.13 69.6K
09:59 55.13 55.15 55.13 55.15 133.4K
10:00 55.15 55.15 55.06 55.06 1,003.8K
10:01 55.06 55.07 55.06 55.06 830.7K
10:02 55.05 55.06 55.05 55.05 949.6K
10:03 55.08 55.08 55.05 55.05 611.5K
10:04 55.05 55.05 55.02 55.02 5,351.0K
10:05 54.98 54.98 54.96 54.97 11,832.6K
10:06 54.94 54.94 54.90 54.90 2,847.9K
10:07 54.91 54.94 54.91 54.94 1,681.4K
10:08 54.93 54.99 54.93 54.95 674.0K
10:09 54.94 54.95 54.94 54.95 2,036.4K
10:10 54.94 54.94 54.89 54.89 752.5K
10:11 54.91 54.91 54.90 54.90 2,109.8K
10:12 54.90 54.92 54.89 54.92 581.6K
10:13 54.94 54.95 54.90 54.90 2,078.5K
10:14 54.89 54.89 54.89 54.89 1,428.4K
10:15 54.88 54.89 54.86 54.88 2,361.6K
10:16 54.88 54.93 54.87 54.93 460.3K
10:17 54.93 54.93 54.87 54.87 206.7K
10:18 54.87 54.87 54.87 54.87 147.4K
10:19 54.87 54.87 54.85 54.85 867.5K
10:20 54.86 54.86 54.86 54.86 150.2K
10:21 54.89 54.89 54.86 54.86 1,455.9K
10:22 54.85 54.85 54.84 54.84 1,876.1K
10:23 54.84 54.84 54.84 54.84 323.8K
10:24 54.84 54.84 54.83 54.83 1,412.2K
10:25 54.83 54.85 54.83 54.85 214.8K
10:26 54.82 54.84 54.82 54.83 1,496.8K
10:27 54.83 54.86 54.83 54.83 279.9K
10:28 54.86 54.86 54.83 54.85 481.0K
10:29 54.86 54.86 54.83 54.84 546.7K
10:30 54.83 54.83 54.80 54.80 4,612.1K
10:31 54.80 54.80 54.78 54.78 1,002.8K
10:32 54.78 54.84 54.78 54.82 6,829.0K
10:33 54.82 54.83 54.82 54.82 1,016.0K
10:34 54.85 54.91 54.84 54.84 1,305.9K
10:35 54.83 54.83 54.78 54.81 91.8K
10:36 54.82 54.84 54.81 54.81 769.5K
10:37 54.81 54.84 54.81 54.84 846.4K
10:38 54.84 54.84 54.77 54.77 1,008.2K
10:39 54.75 54.75 54.57 54.57 11,155.8K
10:40 54.56 54.63 54.55 54.63 2,086.4K
10:41 54.62 54.69 54.62 54.69 310.1K
10:42 54.71 54.71 54.70 54.70 2,920.0K
10:43 54.68 54.68 54.66 54.66 591.4K
10:44 54.70 54.71 54.66 54.66 586.7K
10:45 54.61 54.65 54.61 54.65 6,981.5K
10:46 54.65 54.66 54.64 54.64 3,110.0K
10:47 54.64 54.64 54.62 54.63 13,102.9K
10:48 54.63 54.66 54.63 54.66 2,095.5K
10:49 54.68 54.69 54.68 54.69 872.6K
10:50 54.68 54.68 54.64 54.64 538.5K
10:51 54.64 54.68 54.64 54.68 1,084.9K
10:52 54.67 54.67 54.64 54.66 1,155.5K
10:53 54.62 54.66 54.62 54.66 914.3K
10:54 54.67 54.70 54.67 54.68 719.8K
10:55 54.65 54.65 54.58 54.61 520.8K
10:56 54.60 54.60 54.58 54.60 1,048.5K
10:57 54.61 54.64 54.61 54.61 1,954.0K
10:58 54.59 54.59 54.58 54.58 190.2K
10:59 54.58 54.60 54.57 54.60 1,505.5K
11:00 54.60 54.60 54.59 54.59 1,415.0K
11:01 54.59 54.59 54.57 54.59 926.7K
11:02 54.61 54.62 54.61 54.62 68.0K
11:03 54.63 54.66 54.63 54.66 2,310.7K
11:04 54.66 54.67 54.66 54.66 2,026.1K
11:05 54.59 54.64 54.59 54.63 1,729.1K
11:06 54.58 54.62 54.58 54.62 817.2K
11:07 54.62 54.64 54.61 54.64 708.0K
11:08 54.64 54.64 54.63 54.64 590.2K
11:09 54.63 54.65 54.62 54.65 992.9K
11:10 54.65 54.65 54.61 54.62 605.9K
11:11 54.63 54.63 54.63 54.63 209.6K
11:12 54.63 54.63 54.62 54.63 38.0K
11:13 54.59 54.65 54.59 54.65 291.2K
11:14 54.66 54.68 54.66 54.68 814.8K
11:15 54.65 54.68 54.60 54.60 1,493.7K
11:16 54.59 54.59 54.59 54.59 192.8K
11:17 54.59 54.60 54.59 54.60 937.0K
11:18 54.60 54.60 54.60 54.60 71.9K
11:19 54.59 54.59 54.56 54.56 370.9K
11:20 54.56 54.56 54.55 54.55 584.8K
11:21 54.55 54.55 54.55 54.55 171.6K
11:22 54.55 54.56 54.55 54.55 466.8K
11:23 54.55 54.60 54.55 54.60 631.4K
11:24 54.60 54.60 54.57 54.57 359.6K
11:25 54.58 54.66 54.58 54.65 409.4K
11:26 54.64 54.64 54.63 54.63 342.3K
11:27 54.63 54.67 54.63 54.67 323.4K
11:28 54.66 54.68 54.66 54.68 329.0K
11:29 54.67 54.67 54.65 54.66 1,083.7K
11:30 54.66 54.68 54.66 54.68 749.0K
11:31 54.68 54.68 54.65 54.67 758.1K
11:32 54.67 54.67 54.65 54.65 613.6K
11:33 54.63 54.64 54.63 54.64 1,649.8K
11:34 54.64 54.64 54.64 54.64 908.2K
11:35 54.62 54.63 54.62 54.62 499.0K
11:36 54.61 54.61 54.53 54.54 18,645.2K
11:37 54.54 54.54 54.54 54.54 2,432.1K
11:38 54.54 54.57 54.54 54.57 1,595.8K
11:39 54.57 54.57 54.57 54.57 1,312.9K
11:40 54.57 54.57 54.56 54.56 114.1K
11:41 54.55 54.57 54.55 54.56 954.2K
11:42 54.55 54.57 54.55 54.57 3,346.6K
11:43 54.57 54.59 54.57 54.59 339.6K
11:44 54.58 54.58 54.56 54.58 1,492.5K
11:45 54.58 54.59 54.58 54.58 253.3K
11:46 54.58 54.58 54.56 54.57 567.7K
11:47 54.57 54.57 54.56 54.56 162.8K
11:48 54.58 54.60 54.57 54.57 20,675.6K
11:49 54.57 54.59 54.57 54.58 165.9K
11:50 54.58 54.59 54.58 54.59 1,219.2K
11:51 54.58 54.58 54.57 54.57 745.7K
11:52 54.58 54.58 54.56 54.56 302.5K
11:53 54.56 54.58 54.56 54.58 467.4K
11:54 54.59 54.59 54.56 54.57 166.5K
11:55 54.53 54.54 54.53 54.54 300.7K
11:56 54.60 54.60 54.59 54.59 102.9K
11:57 54.58 54.59 54.58 54.59 393.7K
11:58 54.59 54.59 54.58 54.58 451.4K
11:59 54.59 54.60 54.59 54.60 612.6K
12:00 54.60 54.60 54.59 54.59 80.0K
12:01 54.59 54.59 54.58 54.58 238.3K
12:02 54.58 54.59 54.58 54.59 129.5K
12:03 54.58 54.58 54.58 54.58 312.7K
12:04 54.58 54.59 54.58 54.59 173.1K
12:05 54.59 54.64 54.59 54.63 387.5K
12:06 54.62 54.64 54.62 54.64 3,066.9K
12:07 54.65 54.65 54.65 54.65 595.2K
12:08 54.64 54.64 54.64 54.64 162.0K
12:09 54.64 54.64 54.64 54.64 19.9K
12:10 54.64 54.65 54.64 54.64 56.8K
12:11 54.63 54.63 54.61 54.61 289.4K
12:12 54.61 54.61 54.61 54.61 1,752.5K
12:13 54.61 54.65 54.61 54.65 7,069.5K
12:14 54.65 54.71 54.65 54.71 6,705.1K
12:15 54.71 54.75 54.71 54.75 9,859.4K
12:16 54.73 54.77 54.73 54.77 6,977.8K
12:17 54.77 54.77 54.67 54.67 7,834.1K
12:18 54.65 54.67 54.65 54.67 2,432.5K
12:19 54.65 54.65 54.65 54.65 386.7K
12:20 54.65 54.71 54.65 54.71 894.8K
12:21 54.71 54.71 54.70 54.71 886.2K
12:22 54.72 54.73 54.72 54.73 584.0K
12:23 54.73 54.73 54.73 54.73 1,548.7K
12:24 54.73 54.73 54.72 54.73 354.1K
12:25 54.72 54.72 54.72 54.72 939.6K
12:26 54.71 54.72 54.71 54.72 1,568.1K
12:27 54.73 54.76 54.73 54.76 277.1K
12:28 54.75 54.75 54.70 54.72 2,460.3K
12:29 54.73 54.74 54.73 54.74 533.2K
12:30 54.73 54.74 54.73 54.73 3,336.8K
12:31 54.73 54.73 54.73 54.73 623.4K
12:32 54.73 54.73 54.73 54.73 136.0K
12:33 54.73 54.73 54.73 54.73 463.0K
12:34 54.73 54.77 54.73 54.76 1,605.0K
12:35 54.77 54.78 54.77 54.78 483.8K
12:36 54.78 54.78 54.76 54.77 216.2K
12:37 54.76 54.80 54.76 54.80 1,220.5K
12:38 54.80 54.80 54.79 54.79 2,651.2K
12:39 54.78 54.78 54.77 54.77 1,270.9K
12:40 54.76 54.76 54.74 54.74 294.2K
12:41 54.74 54.79 54.74 54.79 242.4K
12:42 54.79 54.79 54.76 54.76 354.2K
12:43 54.76 54.77 54.76 54.77 548.7K
12:44 54.77 54.79 54.77 54.79 1,214.1K
12:45 54.79 54.80 54.79 54.80 90.9K
12:46 54.80 54.80 54.80 54.80 25.3K
12:47 54.81 54.81 54.81 54.81 3,161.1K
12:48 54.81 54.81 54.80 54.80 99.5K
12:49 54.80 54.81 54.80 54.80 1,829.7K
12:50 54.81 54.81 54.80 54.81 1,654.6K
12:51 54.81 54.81 54.81 54.81 2,044.5K
12:52 54.83 54.88 54.83 54.88 5,069.4K
12:53 54.87 54.89 54.85 54.85 3,094.5K
12:54 54.90 54.90 54.70 54.70 1,825.2K
12:55 54.74 54.74 54.61 54.61 2,710.9K
12:56 54.47 54.55 54.47 54.55 2,029.2K
12:57 54.51 54.54 54.48 54.48 2,069.4K
12:58 54.54 54.54 54.52 54.52 1,385.4K
12:59 54.53 54.53 54.51 54.51 1,222.9K
13:00 54.46 54.55 54.46 54.55 465.3K
13:01 54.54 54.57 54.54 54.57 899.0K
13:02 54.59 54.59 54.52 54.52 775.2K
13:03 54.51 54.66 54.51 54.63 693.1K
13:04 54.57 54.60 54.57 54.60 739.6K
13:05 54.59 54.68 54.58 54.68 8,608.4K
13:06 54.59 54.61 54.59 54.61 340.6K
13:07 54.60 54.68 54.60 54.68 4,609.8K
13:08 54.68 54.68 54.63 54.63 1,336.2K
13:09 54.63 54.63 54.60 54.61 980.1K
13:10 54.59 54.62 54.59 54.62 437.2K
13:11 54.61 54.61 54.60 54.60 2,547.4K
13:12 54.61 54.61 54.53 54.53 53,286.1K
13:13 54.53 54.55 54.53 54.55 2,926.4K
13:14 54.55 54.56 54.54 54.55 12,585.1K
13:15 54.54 54.56 54.54 54.56 3,281.4K
13:16 54.56 54.58 54.56 54.58 1,674.1K
13:17 54.59 54.59 54.58 54.58 440.3K
13:18 54.57 54.59 54.57 54.59 693.2K
13:19 54.61 54.61 54.59 54.59 4,176.3K
13:20 54.60 54.62 54.59 54.62 1,840.3K
13:21 54.60 54.60 54.48 54.53 2,132.9K
13:22 54.55 54.56 54.55 54.55 2,835.2K
13:23 54.54 54.56 54.53 54.56 3,809.0K
13:24 54.57 54.57 54.48 54.49 1,660.5K
13:25 54.57 54.58 54.57 54.58 401.0K
13:26 54.56 54.58 54.56 54.58 336.8K
13:27 54.58 54.61 54.58 54.60 1,181.2K
13:28 54.62 54.62 54.61 54.62 329.2K
13:29 54.60 54.60 54.55 54.55 1,184.0K
13:30 54.52 54.52 54.48 54.51 1,465.1K
13:31 54.52 54.54 54.52 54.53 280.7K
13:32 54.55 54.55 54.51 54.51 362.6K
13:33 54.47 54.47 54.46 54.47 4,899.4K
13:34 54.47 54.50 54.47 54.49 479.8K
13:35 54.49 54.52 54.49 54.52 2,264.0K
13:36 54.50 54.52 54.50 54.50 1,175.6K
13:37 54.51 54.52 54.51 54.52 116.3K
13:38 54.52 54.52 54.47 54.50 635.3K
13:39 54.51 54.54 54.51 54.52 127.2K
13:40 54.53 54.54 54.53 54.54 743.0K
13:41 54.53 54.54 54.53 54.54 74.8K
13:42 54.53 54.53 54.53 54.53 271.0K
13:43 54.53 54.53 54.48 54.48 2,629.5K
13:44 54.50 54.51 54.50 54.51 85.6K
13:45 54.52 54.53 54.52 54.53 264.2K
13:46 54.53 54.53 54.49 54.49 206.1K
13:47 54.49 54.50 54.49 54.50 123.1K
13:48 54.52 54.54 54.52 54.54 218.7K
13:49 54.55 54.55 54.53 54.55 2,112.6K
13:50 54.55 54.56 54.55 54.56 849.5K
13:51 54.56 54.56 54.56 54.56 115.2K
13:52 54.56 54.56 54.56 54.56 403.0K
13:53 54.56 54.56 54.55 54.55 84.0K
13:54 54.56 54.57 54.56 54.57 912.1K
13:55 54.58 54.59 54.55 54.59 632.1K
13:56 54.59 54.60 54.53 54.60 400.5K
13:57 54.61 54.61 54.60 54.60 661.2K
13:58 54.61 54.61 54.60 54.61 129.0K
13:59 54.61 54.61 54.55 54.60 123.3K
14:00 54.61 54.62 54.60 54.60 901.1K
14:01 54.64 54.64 54.62 54.63 1,108.5K
14:02 54.64 54.64 54.63 54.64 182.9K
14:03 54.64 54.64 54.64 54.64 321.2K
14:04 54.64 54.64 54.62 54.64 566.4K
14:05 54.64 54.64 54.63 54.63 850.0K
14:06 54.65 54.65 54.64 54.65 188.4K
14:07 54.65 54.65 54.64 54.64 429.7K
14:08 54.63 54.64 54.63 54.64 88.5K
14:09 54.65 54.65 54.65 54.65 460.2K
14:10 54.65 54.65 54.65 54.65 78.6K
14:11 54.59 54.59 54.58 54.59 585.3K
14:12 54.59 54.59 54.58 54.58 665.8K
14:13 54.58 54.63 54.58 54.63 803.8K
14:14 54.63 54.63 54.62 54.63 270.0K
14:15 54.62 54.62 54.61 54.62 1,265.9K
14:16 54.62 54.63 54.62 54.62 2,600.6K
14:17 54.62 54.62 54.62 54.62 1,311.3K
14:18 54.62 54.63 54.62 54.62 264.2K
14:19 54.61 54.61 54.58 54.59 1,780.0K
14:20 54.60 54.60 54.60 54.60 1,013.1K
14:21 54.60 54.61 54.60 54.61 272.0K
14:22 54.61 54.61 54.61 54.61 136.0K
14:23 54.61 54.61 54.59 54.61 1,451.9K
14:24 54.61 54.61 54.61 54.61 233.8K
14:25 54.61 54.61 54.60 54.60 1,288.5K
14:26 54.60 54.61 54.60 54.61 356.2K
14:27 54.61 54.62 54.61 54.62 89.4K
14:28 54.62 54.62 54.61 54.61 148.8K
14:29 54.61 54.62 54.61 54.61 124.2K
14:30 54.62 54.62 54.61 54.61 612.3K
14:31 54.61 54.62 54.61 54.62 95.9K
14:32 54.63 54.63 54.63 54.63 3,167.6K
14:33 54.57 54.57 54.57 54.57 477.3K
14:34 54.60 54.60 54.57 54.57 128.6K
14:35 54.57 54.58 54.57 54.58 103.7K
14:36 54.59 54.59 54.58 54.58 474.6K
14:37 54.59 54.59 54.58 54.59 560.6K
14:38 54.59 54.59 54.58 54.58 334.0K
14:39 54.55 54.55 54.54 54.55 16,554.6K
14:40 54.54 54.55 54.54 54.55 1,052.3K
14:41 54.55 54.56 54.55 54.56 773.3K
14:42 54.56 54.57 54.56 54.56 509.2K
14:43 54.56 54.56 54.56 54.56 837.9K
14:44 54.56 54.57 54.56 54.56 88.5K
14:45 54.56 54.56 54.56 54.56 425.7K
14:46 54.57 54.57 54.56 54.57 1,563.6K
14:47 54.58 54.59 54.58 54.59 529.8K
14:48 54.58 54.61 54.58 54.61 4,751.1K
14:49 54.66 54.68 54.64 54.64 6,846.6K
14:50 54.64 54.65 54.63 54.63 1,317.2K
14:51 54.64 54.67 54.64 54.67 1,015.3K
14:52 54.67 54.68 54.67 54.68 1,000.8K
14:53 54.68 54.70 54.68 54.70 2,509.9K
14:54 54.71 54.71 54.68 54.68 5,108.0K
14:55 54.70 54.70 54.65 54.65 1,629.5K
14:56 54.66 54.66 54.65 54.66 219.5K
14:57 54.66 54.67 54.66 54.67 1,132.1K
14:58 54.69 54.70 54.69 54.69 522.1K
14:59 54.69 54.69 54.69 54.69 428.9K
15:00 54.68 54.69 54.68 54.69 651.3K
15:01 54.68 54.69 54.68 54.68 735.8K
15:02 54.68 54.68 54.62 54.62 279.5K
15:03 54.63 54.63 54.62 54.62 652.2K
15:04 54.62 54.68 54.62 54.68 728.8K
15:05 54.67 54.70 54.67 54.70 2,877.7K
15:06 54.70 54.70 54.70 54.70 970.1K
15:07 54.69 54.69 54.65 54.65 2,999.2K
15:08 54.67 54.67 54.67 54.67 180.0K
15:09 54.67 54.67 54.65 54.65 1,381.2K
15:10 54.66 54.66 54.62 54.62 2,018.2K
15:11 54.59 54.60 54.59 54.60 3,006.0K
15:12 54.61 54.61 54.60 54.61 2,724.7K
15:13 54.61 54.62 54.61 54.62 262.2K
15:14 54.61 54.61 54.59 54.59 430.5K
15:15 54.60 54.61 54.60 54.61 511.2K
15:16 54.61 54.62 54.61 54.62 182.9K
15:17 54.61 54.61 54.61 54.61 559.0K
15:18 54.61 54.61 54.61 54.61 704.1K
15:19 54.61 54.61 54.60 54.60 803.4K
15:20 54.61 54.61 54.60 54.60 329.9K
15:21 54.61 54.61 54.61 54.61 132.7K
15:22 54.61 54.61 54.60 54.61 75.8K
15:23 54.61 54.61 54.60 54.60 238.6K
15:24 54.60 54.60 54.59 54.60 432.1K
15:25 54.60 54.61 54.60 54.60 302.0K
15:26 54.61 54.61 54.60 54.61 494.8K
15:27 54.60 54.62 54.60 54.62 201.2K
15:28 54.62 54.65 54.62 54.65 743.8K
15:29 54.66 54.66 54.66 54.66 216.8K
15:30 54.66 54.66 54.66 54.66 874.6K
15:31 54.67 54.67 54.65 54.65 166.5K
15:32 54.66 54.66 54.61 54.61 223.2K
15:33 54.61 54.61 54.58 54.59 1,040.6K
15:34 54.59 54.60 54.58 54.60 1,138.7K
15:35 54.59 54.62 54.59 54.62 330.6K
15:36 54.62 54.62 54.61 54.62 1,008.2K
15:37 54.62 54.63 54.62 54.63 591.5K
15:38 54.63 54.63 54.61 54.62 246.1K
15:39 54.62 54.62 54.57 54.57 200.6K
15:40 54.59 54.59 54.58 54.59 1,354.3K
15:41 54.65 54.65 54.64 54.64 1,036.8K
15:42 54.65 54.65 54.64 54.64 678.5K
15:43 54.65 54.65 54.63 54.63 154.6K
15:44 54.64 54.66 54.64 54.65 1,119.0K
15:45 54.64 54.65 54.64 54.64 271.4K
15:46 54.64 54.65 54.64 54.65 719.5K
15:47 54.65 54.65 54.64 54.65 693.9K
15:48 54.65 54.66 54.65 54.65 488.2K
15:49 54.65 54.65 54.64 54.64 136.4K
15:50 54.64 54.64 54.64 54.64 273.3K
15:51 54.64 54.66 54.64 54.66 885.6K
15:52 54.66 54.67 54.66 54.67 126.6K
15:53 54.66 54.66 54.65 54.65 422.3K
15:54 54.67 54.67 54.67 54.67 440.6K
15:55 54.69 54.70 54.69 54.69 515.1K
15:56 54.64 54.68 54.64 54.68 1,115.8K
15:57 54.68 54.69 54.67 54.69 2,618.2K
15:58 54.69 54.69 54.65 54.65 178.6K
15:59 54.66 54.66 54.61 54.61 9,161.5K
16:00 54.60 54.61 54.60 54.60 704.8K
16:01 54.61 54.63 54.61 54.63 1,344.2K
16:02 54.63 54.65 54.63 54.65 72.0K
16:03 54.65 54.65 54.63 54.63 329.5K
16:04 54.64 54.65 54.64 54.65 182.5K
16:05 54.65 54.66 54.65 54.66 3,761.8K
16:06 54.65 54.67 54.65 54.66 2,172.9K
16:07 54.66 54.66 54.66 54.66 322.1K
16:08 54.66 54.66 54.65 54.65 1,203.6K
16:09 54.65 54.65 54.64 54.65 579.5K
16:10 54.64 54.65 54.63 54.63 1,961.4K
16:11 54.65 54.66 54.65 54.66 545.2K
16:12 54.66 54.66 54.65 54.66 493.6K
16:13 54.67 54.68 54.67 54.68 1,182.5K
16:14 54.69 54.70 54.69 54.70 1,000.5K
16:15 54.70 54.72 54.70 54.71 871.0K
16:16 54.72 54.72 54.72 54.72 628.0K
16:17 54.72 54.72 54.71 54.71 192.8K
16:18 54.72 54.72 54.70 54.70 1,784.6K
16:19 54.71 54.74 54.71 54.73 2,192.7K
16:20 54.74 54.74 54.72 54.74 611.4K
16:21 54.74 54.74 54.74 54.74 88.9K
16:22 54.72 54.72 54.72 54.72 515.7K
16:23 54.73 54.73 54.72 54.72 1,217.1K
16:24 54.71 54.71 54.65 54.65 69.2K
16:25 54.66 54.66 54.65 54.65 618.7K
16:26 54.66 54.66 54.65 54.65 202.1K
16:27 54.65 54.71 54.65 54.70 613.6K
16:28 54.71 54.71 54.71 54.71 278.2K
16:29 54.71 54.71 54.67 54.67 897.3K
16:30 54.69 54.71 54.68 54.71 148.2K
16:31 54.71 54.71 54.70 54.70 827.8K
16:32 54.70 54.70 54.70 54.70 1,803.3K
16:33 54.70 54.70 54.69 54.70 630.0K
16:34 54.70 54.70 54.69 54.70 1,075.1K
16:35 54.70 54.70 54.69 54.70 131.2K
16:36 54.70 54.70 54.69 54.69 655.3K
16:37 54.70 54.70 54.65 54.65 196.9K
16:38 54.65 54.65 54.65 54.65 746.3K
16:39 54.65 54.65 54.63 54.63 1,004.7K
16:40 54.62 54.62 54.61 54.61 411.6K
16:41 54.63 54.63 54.63 54.63 534.4K
16:42 54.64 54.65 54.64 54.65 140.3K
16:43 54.66 54.66 54.59 54.60 920.0K
16:44 54.61 54.67 54.61 54.65 443.0K
16:45 54.66 54.66 54.66 54.66 506.0K
16:46 54.64 54.64 54.64 54.64 2,010.8K
16:47 54.64 54.64 54.64 54.64 484.7K
16:48 54.64 54.64 54.63 54.64 109.9K
16:49 54.64 54.65 54.64 54.65 695.3K
16:50 54.65 54.65 54.62 54.62 758.5K
16:51 54.63 54.63 54.62 54.63 96.7K
16:52 54.62 54.62 54.62 54.62 482.1K
16:53 54.64 54.64 54.64 54.64 85.8K
16:54 54.64 54.64 54.64 54.64 521.6K
16:55 54.62 54.63 54.61 54.63 294.7K
16:56 54.61 54.62 54.61 54.62 555.8K
16:57 54.62 54.63 54.62 54.63 1,558.6K
16:58 54.63 54.64 54.62 54.63 302.2K
16:59 54.63 54.64 54.63 54.63 445.0K
17:00 54.62 54.63 54.62 54.62 338.7K
17:01 54.62 54.62 54.61 54.62 571.2K
17:02 54.63 54.63 54.62 54.62 484.2K
17:03 54.62 54.65 54.61 54.65 2,942.0K
17:04 54.65 54.65 54.65 54.65 540.6K
17:05 54.57 54.64 54.57 54.64 621.8K
17:06 54.64 54.65 54.63 54.65 716.3K
17:07 54.65 54.68 54.63 54.68 2,281.3K
17:08 54.68 54.69 54.64 54.64 1,066.8K
17:09 54.63 54.68 54.63 54.68 797.0K
17:10 54.70 54.71 54.70 54.71 765.5K
17:11 54.71 54.71 54.70 54.70 221.2K
17:12 54.72 54.72 54.71 54.72 2,129.8K
17:13 54.70 54.70 54.69 54.70 1,515.5K
17:14 54.70 54.70 54.69 54.70 178.7K
17:15 54.71 54.72 54.71 54.72 61.9K
17:16 54.70 54.70 54.69 54.69 914.1K
17:17 54.69 54.71 54.69 54.69 519.7K
17:18 54.69 54.69 54.63 54.63 627.5K
17:19 54.61 54.69 54.61 54.69 1,421.5K
17:20 54.69 54.69 54.67 54.67 308.6K
17:21 54.69 54.69 54.66 54.68 506.6K
17:22 54.68 54.69 54.68 54.69 600.9K
17:23 54.68 54.68 54.63 54.63 987.5K
17:24 54.66 54.68 54.66 54.67 710.5K
17:25 54.68 54.68 54.68 54.68 164.9K
17:26 54.67 54.67 54.67 54.67 866.5K
17:27 54.67 54.69 54.67 54.69 805.4K
17:28 54.68 54.72 54.68 54.72 943.1K
17:29 54.70 54.72 54.70 54.70 199.8K
17:30 54.71 54.71 54.69 54.69 573.1K
17:31 54.67 54.68 54.66 54.66 709.3K
17:32 54.68 54.68 54.68 54.68 302.8K
17:33 54.67 54.68 54.67 54.67 1,049.5K
17:34 54.68 54.68 54.68 54.68 1,207.4K
17:35 54.68 54.68 54.67 54.68 354.7K
17:36 54.66 54.66 54.63 54.63 2,257.1K
17:37 54.63 54.64 54.63 54.64 92.2K
17:38 54.63 54.65 54.63 54.64 1,062.8K
17:39 54.64 54.64 54.63 54.64 559.4K
17:40 54.63 54.64 54.63 54.64 435.6K
17:41 54.62 54.62 54.62 54.62 847.6K
17:42 54.62 54.63 54.62 54.63 133.7K
17:43 54.65 54.65 54.64 54.65 568.2K
17:44 54.66 54.66 54.66 54.66 127.6K
17:45 54.66 54.66 54.62 54.62 1,312.0K
17:46 54.62 54.63 54.62 54.63 865.7K
17:47 54.63 54.63 54.59 54.63 4,333.7K
17:48 54.63 54.63 54.62 54.62 80.3K
17:49 54.65 54.66 54.64 54.64 96.0K
17:50 54.66 54.66 54.64 54.65 740.3K
17:51 54.65 54.65 54.63 54.64 654.7K
17:52 54.64 54.64 54.63 54.63 867.1K
17:53 54.63 54.65 54.63 54.65 444.0K
17:54 54.65 54.66 54.64 54.64 1,865.8K
17:55 54.63 54.66 54.63 54.66 408.3K
17:56 54.66 54.66 54.62 54.62 1,799.0K
17:57 54.64 54.73 54.64 54.73 1,561.9K
17:58 54.72 54.74 54.72 54.74 993.4K
17:59 54.74 54.74 54.74 54.74 63.3K
18:00 54.72 54.72 54.72 54.72 137.4K
18:01 54.66 54.66 54.66 54.66 106.8K
18:02 54.67 54.67 54.67 54.67 96.7K
18:03 54.67 54.67 54.66 54.67 466.0K
18:04 54.67 54.70 54.65 54.70 136.3K
18:05 54.70 54.71 54.70 54.71 134.5K
18:06 54.71 54.73 54.71 54.71 724.5K
18:07 54.67 54.68 54.67 54.68 558.1K
18:08 54.65 54.65 54.64 54.64 341.0K
18:09 54.64 54.66 54.64 54.66 395.6K
18:10 54.65 54.67 54.65 54.67 181.7K
18:11 54.68 54.68 54.68 54.68 536.9K
18:12 54.68 54.68 54.63 54.63 52.1K
18:13 54.64 54.64 54.60 54.60 3,912.3K
18:14 54.58 54.58 54.49 54.49 19,876.6K
18:15 54.49 54.49 54.45 54.48 7,023.4K
18:16 54.49 54.49 54.47 54.47 852.1K
18:17 54.47 54.52 54.47 54.52 796.9K
18:18 54.52 54.55 54.52 54.55 1,130.8K
18:19 54.53 54.56 54.51 54.51 1,491.4K
18:20 54.48 54.50 54.48 54.50 2,363.1K
18:21 54.49 54.49 54.46 54.46 1,302.3K
18:22 54.46 54.49 54.46 54.49 624.2K
18:23 54.49 54.49 54.47 54.48 1,851.5K
18:24 54.47 54.48 54.47 54.47 1,347.0K
18:25 54.48 54.50 54.48 54.50 195.8K
18:26 54.48 54.49 54.48 54.49 487.6K
18:27 54.49 54.49 54.48 54.49 406.5K
18:28 54.51 54.54 54.51 54.54 264.1K
18:29 54.53 54.53 54.52 54.52 173.6K
18:30 54.52 54.53 54.50 54.50 1,005.5K
18:31 54.51 54.51 54.50 54.51 1,222.2K
18:32 54.49 54.49 54.47 54.47 2,301.5K
18:33 54.47 54.47 54.45 54.46 1,409.6K
18:34 54.46 54.47 54.46 54.47 704.9K
18:35 54.47 54.47 54.47 54.47 1,232.2K
18:36 54.42 54.48 54.42 54.48 1,978.4K
18:37 54.48 54.49 54.48 54.49 303.2K
18:38 54.49 54.50 54.44 54.44 18.1K
18:39 54.42 54.44 54.42 54.42 198.1K
18:40 54.42 54.42 54.42 54.42 25.7K
18:51 54.31 54.31 54.31 54.31 9,355.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし