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 54.71 54.71 54.43 54.43 38.5K
09:51 54.43 54.43 54.43 54.43 614.7K
09:52 54.43 54.45 54.43 54.45 31.9K
09:53 54.45 54.46 54.45 54.45 107.6K
09:54 54.46 54.46 54.44 54.46 64.7K
09:55 54.46 54.47 54.46 54.46 268.7K
09:56 54.47 54.47 54.46 54.46 257.5K
09:57 54.47 54.47 54.45 54.45 351.1K
09:58 54.45 54.45 54.45 54.45 68.9K
09:59 54.45 54.45 54.44 54.44 39.7K
10:00 54.44 54.44 54.38 54.38 167.2K
10:01 54.35 54.35 54.27 54.27 3,043.6K
10:02 54.25 54.28 54.25 54.26 1,105.7K
10:03 54.27 54.30 54.27 54.30 717.9K
10:04 54.32 54.32 54.30 54.31 446.6K
10:05 54.31 54.36 54.31 54.35 391.6K
10:06 54.34 54.34 54.31 54.31 2,007.2K
10:07 54.30 54.30 54.28 54.28 4,807.3K
10:08 54.28 54.29 54.28 54.29 212.3K
10:09 54.33 54.35 54.33 54.35 316.4K
10:10 54.33 54.33 54.32 54.32 252.6K
10:11 54.32 54.32 54.31 54.31 354.7K
10:12 54.32 54.32 54.29 54.29 237.3K
10:13 54.29 54.31 54.29 54.31 422.3K
10:14 54.31 54.31 54.30 54.30 201.8K
10:15 54.30 54.32 54.30 54.32 1,342.4K
10:16 54.32 54.32 54.31 54.31 48.6K
10:17 54.31 54.32 54.31 54.32 254.2K
10:18 54.32 54.32 54.32 54.32 442.2K
10:19 54.31 54.34 54.31 54.34 664.6K
10:20 54.34 54.36 54.33 54.36 2,032.1K
10:21 54.38 54.38 54.37 54.38 1,502.9K
10:22 54.37 54.37 54.36 54.36 288.6K
10:23 54.37 54.37 54.36 54.37 10.8K
10:24 54.36 54.37 54.36 54.36 610.7K
10:25 54.37 54.37 54.35 54.35 394.2K
10:26 54.36 54.36 54.35 54.36 149.0K
10:27 54.38 54.39 54.38 54.39 416.6K
10:28 54.39 54.40 54.39 54.40 728.9K
10:29 54.40 54.41 54.40 54.41 561.0K
10:30 54.42 54.43 54.42 54.43 161.7K
10:31 54.42 54.42 54.37 54.37 1,594.6K
10:32 54.37 54.38 54.37 54.38 319.6K
10:33 54.38 54.38 54.36 54.36 4,447.3K
10:34 54.37 54.37 54.36 54.37 442.4K
10:35 54.37 54.37 54.36 54.36 78.5K
10:36 54.40 54.43 54.40 54.42 1,624.1K
10:37 54.43 54.43 54.37 54.37 2,261.5K
10:38 54.37 54.37 54.34 54.34 613.1K
10:39 54.35 54.35 54.35 54.35 183.4K
10:40 54.35 54.54 54.35 54.54 6,659.4K
10:41 54.53 54.53 54.47 54.49 6,024.6K
10:42 54.48 54.49 54.47 54.47 7,327.2K
10:43 54.48 54.48 54.48 54.48 84.3K
10:44 54.49 54.50 54.49 54.50 3,501.8K
10:45 54.51 54.51 54.50 54.50 3,646.6K
10:46 54.55 54.59 54.55 54.58 9,401.9K
10:47 54.57 54.59 54.57 54.57 5,723.9K
10:48 54.57 54.58 54.57 54.57 208.5K
10:49 54.57 54.59 54.57 54.59 125.5K
10:50 54.59 54.59 54.58 54.58 346.8K
10:51 54.59 54.59 54.58 54.58 42.1K
10:52 54.57 54.59 54.57 54.58 102.1K
10:53 54.59 54.61 54.58 54.59 1,765.1K
10:54 54.60 54.61 54.60 54.61 6,141.8K
10:55 54.60 54.64 54.60 54.64 1,936.1K
10:56 54.63 54.65 54.62 54.65 2,061.7K
10:57 54.64 54.65 54.64 54.65 42.5K
10:58 54.56 54.56 54.56 54.56 550.1K
10:59 54.55 54.56 54.54 54.54 294.5K
11:00 54.55 54.56 54.54 54.54 329.1K
11:01 54.55 54.61 54.55 54.60 116.3K
11:02 54.59 54.59 54.57 54.57 437.9K
11:03 54.57 54.57 54.57 54.57 201.7K
11:04 54.60 54.60 54.59 54.60 401.7K
11:05 54.65 54.65 54.64 54.64 55.9K
11:06 54.65 54.66 54.65 54.66 1,021.3K
11:07 54.67 54.70 54.66 54.66 12,564.0K
11:08 54.71 54.71 54.68 54.70 8,818.8K
11:09 54.70 54.70 54.69 54.70 933.1K
11:10 54.69 54.71 54.69 54.70 2,017.2K
11:11 54.69 54.74 54.69 54.74 821.2K
11:12 54.74 54.76 54.74 54.75 845.1K
11:13 54.76 54.76 54.72 54.74 716.2K
11:14 54.75 54.75 54.74 54.75 293.4K
11:15 54.75 54.75 54.73 54.73 823.8K
11:16 54.74 54.77 54.74 54.75 3,469.3K
11:17 54.73 54.73 54.71 54.71 2,066.4K
11:18 54.71 54.74 54.70 54.70 1,167.6K
11:19 54.70 54.71 54.67 54.67 9,397.2K
11:20 54.67 54.67 54.59 54.59 14,977.0K
11:21 54.58 54.60 54.58 54.60 883.6K
11:22 54.59 54.59 54.56 54.56 3,064.0K
11:23 54.57 54.58 54.56 54.56 1,268.9K
11:24 54.56 54.57 54.56 54.56 4,811.7K
11:25 54.54 54.54 54.48 54.48 8,943.8K
11:26 54.55 54.55 54.51 54.52 5,506.2K
11:27 54.53 54.53 54.51 54.52 1,223.2K
11:28 54.53 54.53 54.51 54.51 1,502.5K
11:29 54.53 54.54 54.50 54.51 1,744.7K
11:30 54.53 54.53 54.52 54.52 361.4K
11:31 54.53 54.56 54.53 54.56 693.8K
11:32 54.57 54.57 54.53 54.53 941.8K
11:33 54.53 54.55 54.53 54.54 326.3K
11:34 54.54 54.55 54.54 54.54 411.1K
11:35 54.54 54.54 54.54 54.54 793.5K
11:36 54.54 54.54 54.51 54.51 1,820.0K
11:37 54.51 54.51 54.50 54.50 1,281.0K
11:38 54.50 54.51 54.50 54.51 2,157.8K
11:39 54.52 54.52 54.51 54.52 1,051.9K
11:40 54.52 54.53 54.46 54.46 680.4K
11:41 54.46 54.51 54.46 54.51 421.4K
11:42 54.51 54.51 54.51 54.51 598.7K
11:43 54.51 54.52 54.51 54.51 238.6K
11:44 54.51 54.51 54.50 54.50 790.0K
11:45 54.50 54.50 54.49 54.49 642.0K
11:46 54.49 54.49 54.42 54.42 2,132.4K
11:47 54.42 54.43 54.41 54.42 486.9K
11:48 54.42 54.42 54.35 54.36 10,215.7K
11:49 54.36 54.36 54.35 54.36 524.9K
11:50 54.36 54.43 54.36 54.42 1,258.2K
11:51 54.42 54.42 54.41 54.41 2,377.7K
11:52 54.41 54.42 54.41 54.42 490.6K
11:53 54.42 54.43 54.42 54.42 232.0K
11:54 54.42 54.42 54.42 54.42 304.6K
11:55 54.43 54.43 54.41 54.41 1,418.3K
11:56 54.44 54.44 54.43 54.43 354.8K
11:57 54.44 54.46 54.44 54.46 657.3K
11:58 54.45 54.46 54.45 54.45 373.6K
11:59 54.46 54.47 54.45 54.47 1,794.1K
12:00 54.48 54.48 54.44 54.44 2,721.7K
12:01 54.44 54.46 54.44 54.46 1,324.9K
12:02 54.46 54.46 54.43 54.44 430.1K
12:03 54.44 54.45 54.44 54.45 352.7K
12:04 54.46 54.46 54.43 54.43 481.8K
12:05 54.43 54.43 54.41 54.42 2,770.0K
12:06 54.43 54.45 54.43 54.43 2,405.7K
12:07 54.42 54.43 54.41 54.42 2,306.4K
12:08 54.42 54.43 54.42 54.42 475.1K
12:09 54.42 54.42 54.42 54.42 729.5K
12:10 54.42 54.44 54.42 54.44 10,909.6K
12:11 54.45 54.45 54.43 54.45 4,149.0K
12:12 54.44 54.45 54.44 54.44 906.7K
12:13 54.44 54.47 54.44 54.47 3,319.2K
12:14 54.47 54.47 54.45 54.45 562.7K
12:15 54.46 54.49 54.46 54.48 2,573.5K
12:16 54.48 54.49 54.48 54.48 1,277.0K
12:17 54.48 54.48 54.48 54.48 8,182.9K
12:18 54.49 54.50 54.49 54.50 7,623.2K
12:19 54.50 54.50 54.48 54.48 2,475.2K
12:20 54.49 54.55 54.49 54.55 2,320.7K
12:21 54.55 54.55 54.54 54.54 1,344.6K
12:22 54.54 54.54 54.51 54.52 1,058.2K
12:23 54.51 54.51 54.48 54.48 7,132.0K
12:24 54.43 54.45 54.27 54.27 11,063.0K
12:25 54.26 54.35 54.26 54.35 2,372.9K
12:26 54.36 54.36 54.35 54.36 3,691.4K
12:27 54.36 54.37 54.36 54.36 351.3K
12:28 54.37 54.37 54.36 54.37 514.0K
12:29 54.37 54.37 54.36 54.36 644.5K
12:30 54.36 54.39 54.36 54.39 1,952.2K
12:31 54.39 54.39 54.38 54.38 650.8K
12:32 54.38 54.38 54.37 54.37 1,049.5K
12:33 54.37 54.37 54.36 54.37 339.2K
12:34 54.38 54.38 54.37 54.37 330.2K
12:35 54.38 54.38 54.37 54.37 2,354.8K
12:36 54.36 54.37 54.36 54.36 421.2K
12:37 54.36 54.37 54.35 54.35 343.7K
12:38 54.37 54.37 54.36 54.36 1,196.1K
12:39 54.36 54.36 54.35 54.35 962.3K
12:40 54.35 54.35 54.34 54.34 1,569.4K
12:41 54.33 54.35 54.33 54.33 680.7K
12:42 54.33 54.35 54.33 54.34 397.2K
12:43 54.34 54.36 54.34 54.36 872.0K
12:44 54.37 54.37 54.35 54.35 1,217.5K
12:45 54.35 54.36 54.34 54.34 2,112.8K
12:46 54.35 54.35 54.34 54.34 565.5K
12:47 54.34 54.35 54.34 54.35 1,316.8K
12:48 54.35 54.35 54.35 54.35 589.0K
12:49 54.35 54.37 54.35 54.37 1,261.3K
12:50 54.37 54.38 54.37 54.38 751.7K
12:51 54.38 54.38 54.38 54.38 737.2K
12:52 54.37 54.37 54.37 54.37 1,115.5K
12:53 54.37 54.38 54.36 54.36 747.1K
12:54 54.36 54.36 54.35 54.36 498.5K
12:55 54.36 54.36 54.35 54.36 364.2K
12:56 54.37 54.37 54.36 54.37 398.2K
12:57 54.37 54.38 54.37 54.38 530.7K
12:58 54.38 54.39 54.38 54.39 721.5K
12:59 54.39 54.39 54.38 54.38 3,366.8K
13:00 54.38 54.39 54.38 54.39 844.7K
13:01 54.39 54.40 54.39 54.40 1,272.9K
13:02 54.42 54.44 54.42 54.43 1,869.8K
13:03 54.43 54.46 54.43 54.46 2,491.2K
13:04 54.43 54.44 54.43 54.44 893.4K
13:05 54.46 54.46 54.41 54.45 431.2K
13:06 54.45 54.47 54.45 54.47 10,648.5K
13:07 54.48 54.48 54.44 54.45 666.8K
13:08 54.45 54.45 54.42 54.44 1,812.6K
13:09 54.42 54.42 54.40 54.40 1,836.9K
13:10 54.41 54.42 54.40 54.40 771.3K
13:11 54.40 54.41 54.40 54.41 593.3K
13:12 54.42 54.43 54.40 54.40 505.9K
13:13 54.41 54.41 54.40 54.40 264.2K
13:14 54.41 54.41 54.40 54.41 353.9K
13:15 54.40 54.42 54.40 54.42 419.9K
13:16 54.41 54.41 54.40 54.41 1,195.9K
13:17 54.40 54.41 54.40 54.41 342.7K
13:18 54.41 54.41 54.39 54.39 1,042.1K
13:19 54.40 54.40 54.39 54.40 1,041.1K
13:20 54.39 54.39 54.38 54.39 340.1K
13:21 54.38 54.38 54.37 54.37 378.4K
13:22 54.37 54.38 54.37 54.38 622.7K
13:23 54.37 54.37 54.37 54.37 662.5K
13:24 54.37 54.38 54.37 54.38 900.4K
13:25 54.38 54.39 54.37 54.37 494.8K
13:26 54.37 54.39 54.37 54.39 490.1K
13:27 54.38 54.39 54.38 54.39 456.1K
13:28 54.38 54.38 54.37 54.37 2,395.4K
13:29 54.37 54.38 54.37 54.37 335.9K
13:30 54.36 54.42 54.36 54.42 1,807.7K
13:31 54.38 54.39 54.38 54.39 701.7K
13:32 54.39 54.39 54.38 54.39 991.5K
13:33 54.37 54.39 54.37 54.39 1,222.0K
13:34 54.39 54.39 54.38 54.38 546.7K
13:35 54.39 54.41 54.39 54.40 3,222.8K
13:36 54.39 54.41 54.38 54.38 915.5K
13:37 54.38 54.40 54.38 54.40 354.1K
13:38 54.41 54.41 54.41 54.41 406.3K
13:39 54.40 54.40 54.39 54.40 556.2K
13:40 54.39 54.40 54.39 54.40 306.8K
13:41 54.39 54.40 54.39 54.40 819.9K
13:42 54.40 54.40 54.39 54.39 390.2K
13:43 54.39 54.39 54.39 54.39 920.9K
13:44 54.39 54.39 54.39 54.39 2,807.2K
13:45 54.39 54.39 54.39 54.39 1,441.7K
13:46 54.41 54.41 54.39 54.40 4,468.0K
13:47 54.42 54.48 54.42 54.48 786.4K
13:48 54.47 54.48 54.46 54.48 392.0K
13:49 54.48 54.49 54.47 54.49 3,401.0K
13:50 54.47 54.51 54.47 54.51 8,892.2K
13:51 54.48 54.48 54.45 54.46 1,265.9K
13:52 54.42 54.42 54.41 54.41 734.9K
13:53 54.41 54.41 54.41 54.41 375.6K
13:54 54.47 54.51 54.45 54.45 1,168.4K
13:55 54.50 54.52 54.50 54.51 9,861.1K
13:56 54.50 54.51 54.50 54.51 556.4K
13:57 54.55 54.57 54.55 54.57 678.4K
13:58 54.50 54.50 54.50 54.50 1,346.5K
13:59 54.50 54.56 54.50 54.56 321.6K
14:00 54.56 54.56 54.56 54.56 341.0K
14:01 54.50 54.50 54.50 54.50 256.0K
14:02 54.50 54.50 54.47 54.47 414.0K
14:03 54.47 54.47 54.47 54.47 393.3K
14:04 54.47 54.52 54.45 54.52 649.1K
14:05 54.51 54.51 54.51 54.51 311.7K
14:06 54.51 54.51 54.49 54.49 1,374.6K
14:07 54.50 54.50 54.49 54.49 469.5K
14:08 54.49 54.50 54.49 54.50 291.9K
14:09 54.50 54.50 54.50 54.50 442.4K
14:10 54.49 54.49 54.47 54.47 568.4K
14:11 54.46 54.47 54.46 54.47 536.4K
14:12 54.47 54.49 54.45 54.45 210.7K
14:13 54.45 54.45 54.44 54.44 773.4K
14:14 54.44 54.46 54.44 54.46 340.9K
14:15 54.45 54.46 54.45 54.46 304.8K
14:16 54.46 54.46 54.45 54.45 291.2K
14:17 54.29 54.36 54.29 54.35 24,523.7K
14:18 54.36 54.36 54.34 54.35 2,492.1K
14:19 54.32 54.33 54.31 54.33 1,484.5K
14:20 54.33 54.36 54.33 54.36 1,431.1K
14:21 54.36 54.36 54.36 54.36 317.0K
14:22 54.36 54.36 54.36 54.36 298.2K
14:23 54.35 54.35 54.35 54.35 634.7K
14:24 54.35 54.35 54.34 54.35 1,313.0K
14:25 54.36 54.37 54.35 54.37 304.5K
14:26 54.38 54.38 54.36 54.36 342.5K
14:27 54.37 54.38 54.37 54.38 341.2K
14:28 54.37 54.38 54.37 54.38 770.5K
14:29 54.38 54.38 54.37 54.37 379.9K
14:30 54.37 54.43 54.37 54.43 2,270.2K
14:31 54.42 54.42 54.42 54.42 1,080.0K
14:32 54.42 54.46 54.42 54.46 1,020.6K
14:33 54.47 54.47 54.47 54.47 238.2K
14:34 54.47 54.47 54.46 54.47 455.5K
14:35 54.46 54.47 54.46 54.47 475.6K
14:36 54.47 54.47 54.46 54.46 623.9K
14:37 54.46 54.46 54.45 54.45 725.0K
14:38 54.45 54.45 54.45 54.45 1,064.7K
14:39 54.45 54.45 54.44 54.44 1,621.9K
14:40 54.46 54.46 54.44 54.44 516.9K
14:41 54.44 54.45 54.43 54.43 1,062.4K
14:42 54.42 54.42 54.42 54.42 1,013.4K
14:43 54.41 54.42 54.29 54.29 1,736.1K
14:44 54.28 54.28 54.24 54.24 2,999.4K
14:45 54.23 54.24 54.20 54.20 4,484.5K
14:46 54.20 54.20 54.18 54.19 4,461.9K
14:47 54.19 54.22 54.19 54.22 2,155.2K
14:48 54.22 54.24 54.22 54.22 2,393.7K
14:49 54.22 54.23 54.22 54.22 1,728.0K
14:50 54.22 54.23 54.22 54.23 823.0K
14:51 54.23 54.25 54.22 54.25 1,418.8K
14:52 54.23 54.24 54.23 54.23 440.7K
14:53 54.22 54.22 54.21 54.21 573.1K
14:54 54.22 54.22 54.21 54.22 517.3K
14:55 54.21 54.21 54.18 54.18 1,609.1K
14:56 54.26 54.28 54.26 54.28 396.4K
14:57 54.28 54.28 54.24 54.24 2,840.1K
14:58 54.24 54.25 54.24 54.25 1,174.4K
14:59 54.26 54.26 54.25 54.26 2,531.5K
15:00 54.26 54.26 54.20 54.20 4,717.6K
15:01 54.22 54.22 54.21 54.22 2,597.9K
15:02 54.23 54.23 54.20 54.20 868.8K
15:03 54.26 54.26 54.25 54.26 14,372.2K
15:04 54.27 54.27 54.25 54.25 993.5K
15:05 54.25 54.25 54.22 54.22 842.8K
15:06 54.21 54.21 54.21 54.21 2,275.5K
15:07 54.21 54.21 54.20 54.20 994.8K
15:08 54.20 54.23 54.20 54.20 1,416.4K
15:09 54.20 54.20 54.18 54.19 1,050.8K
15:10 54.18 54.21 54.18 54.21 595.6K
15:11 54.20 54.21 54.20 54.21 754.7K
15:12 54.21 54.23 54.21 54.22 1,277.1K
15:13 54.24 54.25 54.24 54.24 1,053.4K
15:14 54.24 54.25 54.22 54.22 1,068.9K
15:15 54.23 54.23 54.22 54.22 1,351.8K
15:16 54.22 54.23 54.22 54.22 822.0K
15:17 54.23 54.23 54.23 54.23 1,108.1K
15:18 54.20 54.20 54.19 54.19 7,405.1K
15:19 54.21 54.25 54.21 54.22 811.6K
15:20 54.22 54.25 54.22 54.23 1,090.9K
15:21 54.23 54.27 54.23 54.26 329.9K
15:22 54.27 54.27 54.25 54.25 1,992.5K
15:23 54.23 54.24 54.23 54.23 1,017.7K
15:24 54.23 54.24 54.23 54.23 891.9K
15:25 54.23 54.25 54.23 54.25 616.9K
15:26 54.25 54.26 54.25 54.26 1,587.5K
15:27 54.27 54.28 54.27 54.28 2,542.8K
15:28 54.28 54.29 54.28 54.29 323.6K
15:29 54.29 54.31 54.29 54.31 589.2K
15:30 54.31 54.31 54.28 54.28 1,120.8K
15:31 54.25 54.27 54.24 54.27 499.7K
15:32 54.27 54.28 54.27 54.27 760.0K
15:33 54.27 54.27 54.27 54.27 273.6K
15:34 54.28 54.28 54.25 54.25 350.8K
15:35 54.25 54.26 54.25 54.25 221.0K
15:36 54.31 54.31 54.30 54.30 302.1K
15:37 54.30 54.31 54.30 54.31 349.9K
15:38 54.32 54.32 54.30 54.30 311.4K
15:39 54.30 54.31 54.28 54.28 972.3K
15:40 54.30 54.30 54.28 54.28 1,454.7K
15:41 54.26 54.26 54.26 54.26 2,681.3K
15:42 54.29 54.29 54.28 54.28 741.6K
15:43 54.28 54.29 54.28 54.28 867.3K
15:44 54.27 54.29 54.27 54.29 1,026.7K
15:45 54.30 54.30 54.28 54.29 898.5K
15:46 54.30 54.31 54.30 54.31 1,210.2K
15:47 54.31 54.31 54.29 54.29 643.9K
15:48 54.29 54.30 54.29 54.30 1,026.3K
15:49 54.31 54.31 54.28 54.28 3,332.6K
15:50 54.28 54.28 54.22 54.22 1,673.7K
15:51 54.22 54.22 54.20 54.21 3,308.4K
15:52 54.22 54.22 54.18 54.21 1,716.9K
15:53 54.20 54.20 54.19 54.19 1,553.3K
15:54 54.20 54.20 54.18 54.18 1,468.3K
15:55 54.17 54.18 54.17 54.18 2,266.6K
15:56 54.17 54.17 54.12 54.12 4,234.9K
15:57 54.10 54.11 54.10 54.11 1,930.6K
15:58 54.12 54.12 54.11 54.11 1,343.8K
15:59 54.11 54.12 54.11 54.12 512.2K
16:00 54.14 54.14 54.11 54.11 2,185.4K
16:01 54.12 54.14 54.12 54.13 248.9K
16:02 54.14 54.15 54.14 54.15 616.1K
16:03 54.15 54.16 54.12 54.12 440.5K
16:04 54.14 54.23 54.13 54.23 333.4K
16:05 54.23 54.30 54.23 54.30 391.3K
16:06 54.30 54.30 54.26 54.28 632.9K
16:07 54.26 54.28 54.26 54.27 961.6K
16:08 54.27 54.29 54.27 54.29 814.0K
16:09 54.30 54.30 54.27 54.29 990.4K
16:10 54.28 54.30 54.28 54.30 1,403.7K
16:11 54.29 54.29 54.28 54.28 511.9K
16:12 54.28 54.29 54.28 54.29 685.8K
16:13 54.29 54.29 54.28 54.28 319.3K
16:14 54.29 54.29 54.26 54.27 424.1K
16:15 54.26 54.26 54.25 54.25 1,687.2K
16:16 54.28 54.28 54.26 54.28 243.6K
16:17 54.28 54.28 54.26 54.26 282.3K
16:18 54.26 54.28 54.26 54.28 185.9K
16:19 54.29 54.29 54.19 54.20 296.9K
16:20 54.22 54.27 54.21 54.25 365.8K
16:21 54.25 54.27 54.25 54.25 384.0K
16:22 54.25 54.28 54.25 54.27 474.6K
16:23 54.27 54.29 54.26 54.29 849.3K
16:24 54.28 54.29 54.27 54.29 352.8K
16:25 54.29 54.31 54.29 54.29 415.6K
16:26 54.29 54.29 54.28 54.29 2,915.7K
16:27 54.28 54.29 54.28 54.29 2,046.3K
16:28 54.27 54.27 54.27 54.27 174.0K
16:29 54.28 54.29 54.28 54.29 1,336.1K
16:30 54.30 54.31 54.30 54.31 2,519.9K
16:31 54.31 54.32 54.31 54.32 464.2K
16:32 54.33 54.34 54.33 54.34 581.2K
16:33 54.33 54.38 54.32 54.38 4,588.6K
16:34 54.36 54.39 54.36 54.39 2,288.7K
16:35 54.38 54.38 54.37 54.37 1,091.2K
16:36 54.40 54.42 54.39 54.42 890.7K
16:37 54.42 54.42 54.40 54.40 318.6K
16:38 54.40 54.41 54.40 54.40 304.0K
16:39 54.40 54.40 54.39 54.40 497.2K
16:40 54.39 54.39 54.38 54.39 402.8K
16:41 54.39 54.40 54.39 54.40 341.3K
16:42 54.40 54.40 54.40 54.40 310.0K
16:43 54.40 54.40 54.40 54.40 315.3K
16:44 54.40 54.40 54.40 54.40 231.6K
16:45 54.39 54.40 54.39 54.40 1,082.3K
16:46 54.38 54.38 54.38 54.38 985.1K
16:47 54.40 54.40 54.38 54.38 319.4K
16:48 54.39 54.39 54.39 54.39 334.4K
16:49 54.39 54.40 54.39 54.40 264.1K
16:50 54.40 54.40 54.37 54.37 1,108.5K
16:51 54.38 54.38 54.37 54.37 315.9K
16:52 54.41 54.41 54.41 54.41 780.2K
16:53 54.41 54.41 54.39 54.39 624.7K
16:54 54.39 54.39 54.39 54.39 300.7K
16:55 54.39 54.39 54.38 54.38 309.7K
16:56 54.38 54.38 54.37 54.38 333.5K
16:57 54.39 54.39 54.38 54.38 433.0K
16:58 54.39 54.40 54.38 54.38 300.7K
16:59 54.39 54.39 54.38 54.38 483.6K
17:00 54.38 54.40 54.37 54.37 1,437.4K
17:01 54.40 54.40 54.38 54.39 3,721.3K
17:02 54.39 54.45 54.39 54.45 1,070.9K
17:03 54.45 54.45 54.41 54.41 675.9K
17:04 54.41 54.41 54.40 54.41 578.0K
17:05 54.40 54.41 54.39 54.41 228.0K
17:06 54.44 54.44 54.44 54.44 370.2K
17:07 54.44 54.44 54.43 54.43 296.4K
17:08 54.44 54.45 54.44 54.45 1,406.4K
17:09 54.45 54.49 54.45 54.49 1,824.2K
17:10 54.49 54.49 54.47 54.47 1,206.5K
17:11 54.46 54.46 54.46 54.46 693.7K
17:12 54.49 54.49 54.47 54.48 991.6K
17:13 54.49 54.49 54.47 54.48 550.4K
17:14 54.51 54.51 54.50 54.50 2,498.2K
17:15 54.50 54.51 54.50 54.51 1,030.3K
17:16 54.51 54.51 54.50 54.50 483.0K
17:17 54.50 54.50 54.49 54.49 332.6K
17:18 54.48 54.48 54.45 54.45 352.1K
17:19 54.45 54.46 54.44 54.44 295.2K
17:20 54.44 54.46 54.44 54.45 368.3K
17:21 54.46 54.49 54.46 54.49 642.5K
17:22 54.48 54.48 54.47 54.47 776.1K
17:23 54.50 54.55 54.50 54.55 1,884.1K
17:24 54.56 54.56 54.56 54.56 1,974.4K
17:25 54.57 54.58 54.57 54.58 532.9K
17:26 54.58 54.58 54.57 54.57 466.5K
17:27 54.57 54.57 54.57 54.57 337.7K
17:28 54.56 54.56 54.53 54.54 2,018.2K
17:29 54.54 54.54 54.51 54.51 282.8K
17:30 54.50 54.51 54.50 54.51 461.7K
17:31 54.52 54.52 54.52 54.52 259.0K
17:32 54.52 54.52 54.52 54.52 447.1K
17:33 54.52 54.59 54.52 54.59 352.9K
17:34 54.59 54.59 54.57 54.57 350.7K
17:35 54.57 54.57 54.57 54.57 510.8K
17:36 54.57 54.59 54.57 54.57 414.1K
17:37 54.57 54.58 54.57 54.57 300.1K
17:38 54.57 54.57 54.57 54.57 300.6K
17:39 54.57 54.58 54.57 54.57 955.2K
17:40 54.56 54.56 54.56 54.56 1,667.9K
17:41 54.56 54.56 54.56 54.56 534.3K
17:42 54.56 54.58 54.56 54.57 466.7K
17:43 54.56 54.57 54.56 54.56 504.1K
17:44 54.56 54.56 54.55 54.55 422.7K
17:45 54.55 54.57 54.55 54.56 382.6K
17:46 54.57 54.58 54.57 54.58 368.5K
17:47 54.58 54.58 54.58 54.58 230.6K
17:48 54.58 54.58 54.57 54.57 326.4K
17:49 54.58 54.59 54.58 54.58 292.7K
17:50 54.58 54.58 54.56 54.56 2,469.9K
17:51 54.56 54.56 54.55 54.55 857.1K
17:52 54.54 54.55 54.54 54.55 240.2K
17:53 54.54 54.54 54.47 54.47 567.2K
17:54 54.47 54.50 54.47 54.50 544.8K
17:55 54.49 54.49 54.48 54.48 833.5K
17:56 54.49 54.49 54.47 54.48 676.8K
17:57 54.46 54.48 54.46 54.48 277.0K
17:58 54.48 54.48 54.47 54.47 223.8K
17:59 54.47 54.47 54.45 54.46 425.6K
18:00 54.46 54.47 54.46 54.46 445.8K
18:01 54.46 54.46 54.42 54.42 312.1K
18:02 54.41 54.44 54.41 54.44 289.7K
18:03 54.44 54.44 54.43 54.43 195.5K
18:04 54.43 54.43 54.43 54.43 217.1K
18:05 54.43 54.45 54.43 54.45 252.6K
18:06 54.44 54.45 54.44 54.45 329.7K
18:07 54.45 54.45 54.44 54.44 260.0K
18:08 54.43 54.43 54.43 54.43 190.4K
18:09 54.43 54.43 54.43 54.43 251.5K
18:10 54.42 54.44 54.42 54.44 431.3K
18:11 54.43 54.45 54.42 54.42 2,650.2K
18:12 54.44 54.47 54.43 54.47 878.0K
18:13 54.48 54.48 54.47 54.47 200.1K
18:14 54.44 54.46 54.44 54.45 242.1K
18:15 54.45 54.46 54.45 54.46 82.7K
18:16 54.46 54.46 54.45 54.46 42.4K
18:17 54.43 54.43 54.43 54.43 262.0K
18:18 54.43 54.43 54.41 54.42 316.3K
18:19 54.42 54.42 54.37 54.37 68.7K
18:20 54.37 54.40 54.37 54.40 307.8K
18:21 54.40 54.40 54.39 54.39 233.6K
18:22 54.39 54.40 54.39 54.40 37.5K
18:23 54.39 54.39 54.39 54.39 99.2K
18:24 54.39 54.40 54.39 54.39 49.9K
18:25 54.39 54.39 54.39 54.39 12.3K
18:26 54.38 54.38 54.36 54.36 517.0K
18:27 54.36 54.37 54.36 54.37 182.6K
18:28 54.36 54.37 54.36 54.37 510.0K
18:29 54.37 54.37 54.36 54.36 17.9K
18:30 54.36 54.38 54.34 54.34 7,089.2K
18:31 54.36 54.38 54.36 54.38 1,782.7K
18:32 54.38 54.38 54.37 54.37 31.3K
18:33 54.34 54.34 54.32 54.33 2,632.1K
18:34 54.33 54.34 54.33 54.34 80.2K
18:35 54.34 54.37 54.32 54.37 3,678.3K
18:36 54.34 54.36 54.34 54.36 379.7K
18:37 54.36 54.36 54.36 54.36 99.1K
18:38 54.32 54.35 54.32 54.35 3,094.0K
18:39 54.37 54.37 54.35 54.35 1,017.9K
18:40 54.36 54.36 54.36 54.36 17.0K
18:51 54.29 54.29 54.29 54.29 8,343.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし