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 54.23 54.23 53.82 53.82 47.2K
09:51 53.82 53.82 53.75 53.75 10,533.5K
09:52 53.75 53.75 53.75 53.75 1,660.0K
09:53 53.76 53.77 53.76 53.77 106.9K
09:54 53.77 53.77 53.73 53.73 11,059.4K
09:55 53.74 53.74 53.66 53.66 6,459.8K
09:56 53.68 53.68 53.65 53.65 6,503.1K
09:57 53.67 53.67 53.66 53.66 485.4K
09:58 53.66 53.67 53.66 53.67 225.8K
09:59 53.68 53.69 53.66 53.66 724.7K
10:00 53.66 53.66 53.52 53.52 1,602.3K
10:01 53.50 53.50 53.43 53.43 267.3K
10:02 53.45 53.49 53.44 53.49 953.7K
10:03 53.49 53.49 53.46 53.46 649.1K
10:04 53.55 53.55 53.53 53.53 1,717.2K
10:05 53.56 53.56 53.53 53.54 1,526.1K
10:06 53.55 53.55 53.53 53.53 597.8K
10:07 53.51 53.51 53.46 53.46 5,290.9K
10:08 53.49 53.49 53.46 53.48 478.9K
10:09 53.49 53.52 53.49 53.51 1,227.1K
10:10 53.52 53.52 53.51 53.52 857.6K
10:11 53.51 53.52 53.47 53.47 3,739.5K
10:12 53.39 53.39 53.30 53.30 42,947.6K
10:13 53.30 53.30 53.29 53.29 10,499.8K
10:14 53.27 53.28 53.27 53.27 8,086.2K
10:15 53.27 53.27 53.24 53.25 14,469.8K
10:16 53.25 53.29 53.25 53.29 6,180.9K
10:17 53.29 53.29 53.28 53.29 1,384.1K
10:18 53.30 53.31 53.29 53.30 1,479.6K
10:19 53.29 53.31 53.29 53.31 2,114.2K
10:20 53.29 53.29 53.27 53.27 4,717.9K
10:21 53.27 53.29 53.26 53.29 2,701.7K
10:22 53.26 53.27 53.26 53.27 1,569.2K
10:23 53.29 53.29 53.27 53.27 729.1K
10:24 53.28 53.28 53.26 53.27 1,194.6K
10:25 53.28 53.28 53.27 53.27 3,070.0K
10:26 53.27 53.29 53.27 53.29 1,631.8K
10:27 53.29 53.30 53.29 53.30 1,404.8K
10:28 53.30 53.32 53.30 53.31 1,116.0K
10:29 53.31 53.31 53.30 53.31 2,708.2K
10:30 53.31 53.31 53.30 53.31 2,222.2K
10:31 53.31 53.31 53.26 53.26 2,254.0K
10:32 53.25 53.25 53.24 53.25 790.4K
10:33 53.23 53.26 53.23 53.26 4,346.3K
10:34 53.26 53.26 53.23 53.23 867.7K
10:35 53.25 53.25 53.22 53.22 692.5K
10:36 53.22 53.22 53.22 53.22 249.0K
10:37 53.22 53.23 53.22 53.23 602.5K
10:38 53.28 53.29 53.28 53.29 874.3K
10:39 53.30 53.30 53.27 53.27 7,466.4K
10:40 53.27 53.27 53.25 53.25 3,173.9K
10:41 53.25 53.26 53.25 53.26 1,107.4K
10:42 53.26 53.27 53.26 53.27 807.9K
10:43 53.25 53.26 53.25 53.26 815.6K
10:44 53.27 53.28 53.26 53.28 2,276.4K
10:45 53.28 53.29 53.28 53.28 592.9K
10:46 53.28 53.28 53.28 53.28 287.0K
10:47 53.28 53.28 53.23 53.23 339.1K
10:48 53.24 53.29 53.24 53.29 715.3K
10:49 53.30 53.30 53.30 53.30 398.9K
10:50 53.28 53.30 53.28 53.30 2,434.8K
10:51 53.29 53.29 53.28 53.29 2,544.0K
10:52 53.29 53.29 53.28 53.28 3,800.4K
10:53 53.28 53.29 53.28 53.29 2,475.8K
10:54 53.28 53.31 53.20 53.28 1,210.5K
10:55 53.27 53.27 53.24 53.27 7,350.9K
10:56 53.28 53.28 53.16 53.19 1,276.4K
10:57 53.19 53.19 53.18 53.18 732.6K
10:58 53.20 53.22 53.18 53.22 676.9K
10:59 53.22 53.29 53.22 53.29 1,012.5K
11:00 53.29 53.31 53.29 53.30 868.3K
11:01 53.31 53.31 53.27 53.27 368.1K
11:02 53.27 53.30 53.27 53.30 892.8K
11:03 53.30 53.33 53.30 53.33 806.8K
11:04 53.33 53.33 53.31 53.32 2,267.3K
11:05 53.32 53.32 53.32 53.32 1,449.8K
11:06 53.32 53.36 53.32 53.36 430.4K
11:07 53.36 53.36 53.36 53.36 3,052.8K
11:08 53.36 53.37 53.36 53.37 353.5K
11:09 53.36 53.37 53.35 53.36 690.9K
11:10 53.34 53.36 53.34 53.34 739.5K
11:11 53.34 53.35 53.34 53.35 1,469.1K
11:12 53.35 53.35 53.34 53.34 605.6K
11:13 53.32 53.34 53.32 53.34 813.8K
11:14 53.33 53.33 53.30 53.30 2,741.7K
11:15 53.29 53.30 53.29 53.30 431.2K
11:16 53.31 53.31 53.30 53.31 242.0K
11:17 53.28 53.28 53.27 53.27 3,086.2K
11:18 53.28 53.28 53.25 53.26 11,012.6K
11:19 53.26 53.26 53.25 53.25 374.4K
11:20 53.25 53.27 53.25 53.27 481.7K
11:21 53.27 53.28 53.27 53.28 279.0K
11:22 53.28 53.28 53.27 53.28 748.3K
11:23 53.27 53.28 53.22 53.23 641.7K
11:24 53.22 53.25 53.22 53.25 629.2K
11:25 53.25 53.26 53.25 53.26 638.2K
11:26 53.25 53.25 53.24 53.24 2,126.6K
11:27 53.23 53.25 53.23 53.25 994.6K
11:28 53.24 53.24 53.24 53.24 491.6K
11:29 53.24 53.27 53.20 53.20 245.7K
11:30 53.21 53.22 53.20 53.20 337.4K
11:31 53.23 53.24 53.22 53.22 741.2K
11:32 53.21 53.22 53.21 53.21 12,532.8K
11:33 53.21 53.23 53.20 53.23 554.7K
11:34 53.24 53.24 53.23 53.23 657.8K
11:35 53.21 53.21 53.21 53.21 3,343.2K
11:36 53.20 53.21 53.20 53.21 883.1K
11:37 53.22 53.22 53.17 53.17 5,975.5K
11:38 53.18 53.18 53.15 53.15 1,281.2K
11:39 53.19 53.21 53.19 53.21 947.2K
11:40 53.21 53.23 53.21 53.23 1,924.2K
11:41 53.24 53.24 53.22 53.22 694.4K
11:42 53.24 53.24 53.23 53.24 618.3K
11:43 53.23 53.24 53.23 53.24 1,154.7K
11:44 53.23 53.25 53.22 53.25 1,708.8K
11:45 53.24 53.25 53.24 53.25 2,682.6K
11:46 53.26 53.26 53.24 53.24 399.9K
11:47 53.25 53.27 53.25 53.27 245.0K
11:48 53.26 53.30 53.26 53.30 2,969.9K
11:49 53.30 53.30 53.27 53.27 2,251.0K
11:50 53.28 53.28 53.26 53.27 262.4K
11:51 53.27 53.28 53.27 53.27 935.5K
11:52 53.27 53.27 53.27 53.27 549.4K
11:53 53.27 53.27 53.26 53.26 2,616.3K
11:54 53.27 53.27 53.21 53.22 75.7K
11:55 53.22 53.31 53.22 53.31 1,815.9K
11:56 53.30 53.37 53.30 53.37 8,208.5K
11:57 53.39 53.39 53.38 53.38 3,895.7K
11:58 53.34 53.35 53.34 53.35 730.4K
11:59 53.38 53.38 53.34 53.34 3,317.2K
12:00 53.35 53.36 53.35 53.36 1,585.8K
12:01 53.37 53.37 53.37 53.37 1,002.3K
12:02 53.38 53.40 53.38 53.40 3,477.1K
12:03 53.41 53.44 53.41 53.44 3,260.9K
12:04 53.48 53.48 53.45 53.45 685.5K
12:05 53.46 53.46 53.44 53.44 915.7K
12:06 53.44 53.47 53.44 53.46 96.1K
12:07 53.46 53.54 53.46 53.51 1,261.2K
12:08 53.51 53.51 53.48 53.48 1,153.7K
12:09 53.48 53.48 53.48 53.48 3,214.6K
12:10 53.48 53.50 53.48 53.50 763.1K
12:11 53.51 53.51 53.50 53.51 2,145.3K
12:12 53.51 53.51 53.49 53.51 3,819.7K
12:13 53.47 53.48 53.46 53.48 1,149.4K
12:14 53.48 53.50 53.48 53.50 585.3K
12:15 53.50 53.54 53.50 53.54 18,607.8K
12:16 53.53 53.54 53.53 53.53 1,228.3K
12:17 53.53 53.53 53.43 53.43 3,339.8K
12:18 53.44 53.45 53.44 53.44 5,279.8K
12:19 53.44 53.44 53.43 53.43 2,966.8K
12:20 53.43 53.43 53.41 53.41 1,775.2K
12:21 53.39 53.39 53.37 53.37 4,346.0K
12:22 53.38 53.38 53.36 53.36 297.6K
12:23 53.44 53.44 53.42 53.42 91.3K
12:24 53.42 53.42 53.39 53.39 538.4K
12:25 53.40 53.41 53.40 53.41 118.9K
12:26 53.41 53.42 53.41 53.42 1,032.0K
12:27 53.43 53.45 53.41 53.43 487.3K
12:28 53.43 53.43 53.43 53.43 1,125.4K
12:29 53.43 53.49 53.43 53.49 40.3K
12:30 53.50 53.50 53.50 53.50 117.3K
12:31 53.50 53.51 53.50 53.51 294.1K
12:32 53.50 53.50 53.50 53.50 881.4K
12:33 53.50 53.51 53.50 53.51 756.4K
12:34 53.52 53.54 53.52 53.54 2,258.0K
12:35 53.54 53.54 53.52 53.54 237.5K
12:36 53.53 53.53 53.53 53.53 866.1K
12:37 53.44 53.44 53.43 53.44 312.1K
12:38 53.44 53.44 53.42 53.44 588.7K
12:39 53.44 53.44 53.43 53.43 14.7K
12:40 53.43 53.44 53.43 53.44 1,249.6K
12:41 53.53 53.54 53.53 53.54 769.7K
12:42 53.53 53.54 53.50 53.50 2,344.4K
12:43 53.49 53.49 53.49 53.49 2,307.1K
12:44 53.49 53.49 53.46 53.46 714.6K
12:45 53.47 53.47 53.35 53.35 1,447.8K
12:46 53.36 53.36 53.33 53.33 632.0K
12:47 53.33 53.33 53.31 53.31 263.4K
12:48 53.31 53.39 53.31 53.39 1,035.8K
12:49 53.39 53.41 53.39 53.41 482.1K
12:50 53.40 53.43 53.39 53.43 1,156.6K
12:51 53.43 53.43 53.43 53.43 121.2K
12:52 53.44 53.44 53.42 53.43 531.5K
12:53 53.42 53.43 53.41 53.43 661.4K
12:54 53.42 53.43 53.41 53.41 91.5K
12:55 53.41 53.43 53.34 53.34 85.1K
12:56 53.35 53.35 53.34 53.35 131.0K
12:57 53.35 53.35 53.35 53.35 69.9K
12:58 53.35 53.35 53.35 53.35 627.2K
12:59 53.33 53.34 53.33 53.34 688.5K
13:00 53.33 53.35 53.33 53.35 200.4K
13:01 53.35 53.35 53.34 53.34 217.1K
13:02 53.35 53.35 53.29 53.29 1,111.1K
13:03 53.37 53.37 53.36 53.36 5,364.0K
13:04 53.34 53.37 53.34 53.37 415.1K
13:05 53.36 53.36 53.35 53.36 138.6K
13:06 53.36 53.39 53.35 53.39 1,502.9K
13:07 53.39 53.41 53.39 53.41 55.8K
13:08 53.41 53.42 53.41 53.42 320.9K
13:09 53.40 53.42 53.40 53.42 238.0K
13:10 53.42 53.43 53.42 53.43 153.8K
13:11 53.43 53.43 53.42 53.43 138.7K
13:12 53.42 53.44 53.42 53.44 1,480.9K
13:13 53.46 53.46 53.45 53.46 132.5K
13:14 53.46 53.46 53.45 53.45 657.9K
13:15 53.46 53.46 53.44 53.44 88.8K
13:16 53.45 53.45 53.43 53.43 47.9K
13:17 53.44 53.45 53.44 53.45 79.2K
13:18 53.43 53.44 53.42 53.42 204.5K
13:19 53.42 53.44 53.42 53.44 50.5K
13:20 53.42 53.44 53.42 53.44 161.6K
13:21 53.44 53.44 53.43 53.43 361.2K
13:22 53.43 53.44 53.43 53.44 237.0K
13:23 53.44 53.45 53.44 53.45 484.2K
13:24 53.45 53.45 53.44 53.44 153.0K
13:25 53.44 53.44 53.43 53.43 331.6K
13:26 53.44 53.44 53.43 53.43 139.7K
13:27 53.43 53.46 53.43 53.46 2,900.9K
13:28 53.46 53.46 53.46 53.46 228.9K
13:29 53.46 53.47 53.46 53.47 434.1K
13:30 53.46 53.47 53.46 53.46 285.4K
13:31 53.46 53.47 53.46 53.47 158.3K
13:32 53.45 53.46 53.44 53.46 284.8K
13:33 53.46 53.46 53.46 53.46 90.2K
13:34 53.46 53.46 53.46 53.46 333.8K
13:35 53.45 53.46 53.45 53.45 87.2K
13:36 53.45 53.46 53.45 53.46 66.9K
13:37 53.46 53.46 53.45 53.46 538.7K
13:38 53.46 53.46 53.46 53.46 30.5K
13:39 53.46 53.46 53.46 53.46 197.4K
13:40 53.46 53.47 53.46 53.46 198.0K
13:41 53.46 53.46 53.46 53.46 88.3K
13:42 53.46 53.46 53.42 53.42 920.5K
13:43 53.43 53.45 53.42 53.45 188.4K
13:44 53.44 53.44 53.44 53.44 442.3K
13:45 53.43 53.43 53.40 53.40 5,206.2K
13:46 53.39 53.40 53.39 53.40 3,154.2K
13:47 53.40 53.40 53.38 53.38 4,702.9K
13:48 53.37 53.38 53.35 53.35 9,439.5K
13:49 53.35 53.37 53.35 53.37 2,889.5K
13:50 53.37 53.38 53.37 53.38 1,096.3K
13:51 53.36 53.38 53.36 53.36 2,200.1K
13:52 53.35 53.35 53.30 53.32 2,806.9K
13:53 53.32 53.33 53.32 53.33 187.9K
13:54 53.33 53.33 53.30 53.31 1,196.2K
13:55 53.31 53.31 53.29 53.29 879.4K
13:56 53.30 53.33 53.30 53.33 368.5K
13:57 53.33 53.34 53.33 53.33 1,310.7K
13:58 53.33 53.33 53.31 53.31 910.8K
13:59 53.31 53.33 53.31 53.33 308.5K
14:00 53.33 53.35 53.33 53.35 346.0K
14:01 53.34 53.34 53.34 53.34 171.9K
14:02 53.34 53.35 53.29 53.29 261.0K
14:03 53.29 53.35 53.29 53.35 93.7K
14:04 53.35 53.35 53.34 53.34 85.3K
14:05 53.34 53.36 53.34 53.36 2,305.8K
14:06 53.37 53.37 53.36 53.37 1,723.8K
14:07 53.37 53.37 53.36 53.36 427.3K
14:08 53.35 53.37 53.35 53.37 687.3K
14:09 53.37 53.38 53.37 53.38 183.7K
14:10 53.36 53.37 53.36 53.37 337.7K
14:11 53.37 53.37 53.37 53.37 67.6K
14:12 53.37 53.38 53.37 53.37 33.6K
14:13 53.37 53.39 53.37 53.39 2,177.5K
14:14 53.39 53.39 53.39 53.39 843.8K
14:15 53.39 53.39 53.38 53.39 728.9K
14:16 53.38 53.41 53.38 53.40 980.8K
14:17 53.41 53.41 53.40 53.40 349.9K
14:18 53.40 53.40 53.37 53.37 183.1K
14:19 53.37 53.39 53.37 53.37 152.2K
14:20 53.37 53.37 53.35 53.35 2,210.8K
14:21 53.35 53.36 53.35 53.36 88.2K
14:22 53.36 53.36 53.35 53.35 17.9K
14:23 53.36 53.36 53.35 53.35 1,401.7K
14:24 53.35 53.35 53.35 53.35 95.3K
14:25 53.35 53.35 53.34 53.35 377.3K
14:26 53.35 53.35 53.34 53.35 461.3K
14:27 53.35 53.35 53.34 53.34 3,459.5K
14:28 53.34 53.34 53.32 53.34 4,204.7K
14:29 53.34 53.34 53.31 53.31 2,328.7K
14:30 53.32 53.32 53.31 53.31 2,432.0K
14:31 53.32 53.33 53.32 53.33 2,142.7K
14:32 53.33 53.34 53.33 53.34 323.3K
14:33 53.33 53.34 53.33 53.34 1,155.9K
14:34 53.34 53.34 53.33 53.33 170.3K
14:35 53.34 53.34 53.33 53.33 662.0K
14:36 53.33 53.33 53.28 53.28 298.5K
14:37 53.28 53.30 53.28 53.30 1,237.2K
14:38 53.29 53.29 53.28 53.29 205.0K
14:39 53.29 53.29 53.29 53.29 632.8K
14:40 53.29 53.30 53.29 53.29 214.1K
14:41 53.30 53.36 53.30 53.36 1,953.6K
14:42 53.36 53.36 53.36 53.36 287.8K
14:43 53.35 53.35 53.34 53.34 1,452.1K
14:44 53.35 53.37 53.35 53.37 549.1K
14:45 53.37 53.37 53.35 53.35 952.7K
14:46 53.36 53.36 53.32 53.33 1,593.3K
14:47 53.33 53.34 53.32 53.32 1,353.7K
14:48 53.33 53.33 53.32 53.32 1,051.8K
14:49 53.32 53.32 53.32 53.32 1,174.9K
14:50 53.32 53.32 53.31 53.32 751.9K
14:51 53.33 53.33 53.32 53.33 1,502.7K
14:52 53.33 53.35 53.33 53.33 56.4K
14:53 53.33 53.34 53.33 53.34 981.8K
14:54 53.33 53.33 53.32 53.32 307.4K
14:55 53.33 53.33 53.31 53.32 629.2K
14:56 53.32 53.32 53.30 53.31 786.3K
14:57 53.30 53.31 53.29 53.29 1,161.9K
14:58 53.30 53.31 53.30 53.31 993.2K
14:59 53.31 53.31 53.31 53.31 373.0K
15:00 53.31 53.31 53.31 53.31 326.7K
15:01 53.30 53.30 53.30 53.30 613.2K
15:02 53.31 53.32 53.31 53.32 700.3K
15:03 53.32 53.36 53.32 53.36 1,691.3K
15:04 53.41 53.41 53.40 53.41 5,082.4K
15:05 53.40 53.41 53.39 53.40 1,080.3K
15:06 53.40 53.40 53.40 53.40 118.4K
15:07 53.40 53.40 53.39 53.40 113.5K
15:08 53.36 53.38 53.36 53.38 2,430.9K
15:09 53.37 53.40 53.37 53.40 228.5K
15:10 53.39 53.39 53.37 53.38 107.1K
15:11 53.38 53.38 53.36 53.36 100.0K
15:12 53.38 53.38 53.37 53.37 286.9K
15:13 53.37 53.38 53.36 53.36 311.7K
15:14 53.37 53.37 53.36 53.37 124.4K
15:15 53.38 53.38 53.37 53.37 164.4K
15:16 53.38 53.38 53.37 53.37 235.5K
15:17 53.38 53.38 53.38 53.38 1,083.8K
15:18 53.38 53.41 53.38 53.41 217.7K
15:19 53.41 53.45 53.41 53.45 104.7K
15:20 53.46 53.46 53.45 53.45 199.6K
15:21 53.45 53.45 53.45 53.45 33.2K
15:22 53.45 53.45 53.45 53.45 23.2K
15:23 53.44 53.44 53.44 53.44 187.3K
15:24 53.45 53.45 53.43 53.44 435.5K
15:25 53.46 53.46 53.44 53.44 2,586.7K
15:26 53.44 53.45 53.44 53.44 116.1K
15:27 53.45 53.45 53.43 53.43 268.9K
15:28 53.44 53.44 53.44 53.44 17.9K
15:29 53.45 53.45 53.44 53.44 15.3K
15:30 53.44 53.46 53.44 53.45 266.1K
15:31 53.45 53.46 53.45 53.46 649.3K
15:32 53.47 53.47 53.47 53.47 2,040.8K
15:33 53.45 53.47 53.45 53.47 453.9K
15:34 53.47 53.47 53.47 53.47 480.7K
15:35 53.47 53.47 53.47 53.47 350.6K
15:36 53.47 53.47 53.46 53.46 321.8K
15:37 53.47 53.48 53.47 53.48 4,991.2K
15:38 53.49 53.51 53.48 53.50 1,895.3K
15:39 53.50 53.51 53.50 53.50 633.3K
15:40 53.50 53.52 53.50 53.52 1,766.7K
15:41 53.52 53.57 53.52 53.57 2,146.8K
15:42 53.57 53.60 53.57 53.60 497.8K
15:43 53.60 53.60 53.60 53.60 944.6K
15:44 53.60 53.60 53.59 53.60 638.7K
15:45 53.59 53.60 53.59 53.60 232.9K
15:46 53.60 53.63 53.60 53.63 695.0K
15:47 53.62 53.62 53.60 53.61 853.9K
15:48 53.62 53.62 53.60 53.61 533.3K
15:49 53.61 53.61 53.60 53.61 155.8K
15:50 53.60 53.60 53.59 53.60 694.4K
15:51 53.57 53.61 53.57 53.61 936.1K
15:52 53.60 53.62 53.60 53.62 628.7K
15:53 53.62 53.62 53.61 53.61 153.8K
15:54 53.61 53.62 53.61 53.62 1,052.2K
15:55 53.62 53.62 53.59 53.59 1,619.6K
15:56 53.59 53.60 53.56 53.56 1,223.7K
15:57 53.56 53.57 53.56 53.57 98.7K
15:58 53.57 53.57 53.54 53.56 1,090.0K
15:59 53.57 53.58 53.57 53.58 53.2K
16:00 53.58 53.59 53.58 53.59 467.0K
16:01 53.59 53.60 53.58 53.58 1,612.2K
16:02 53.58 53.60 53.58 53.60 655.0K
16:03 53.60 53.61 53.60 53.60 144.3K
16:04 53.61 53.62 53.60 53.60 193.5K
16:05 53.61 53.62 53.61 53.62 752.6K
16:06 53.62 53.62 53.61 53.62 150.5K
16:07 53.62 53.62 53.62 53.62 446.7K
16:08 53.63 53.64 53.63 53.64 322.0K
16:09 53.63 53.63 53.62 53.62 761.9K
16:10 53.62 53.62 53.59 53.59 80.3K
16:11 53.59 53.60 53.59 53.60 45.4K
16:12 53.60 53.60 53.58 53.58 51.9K
16:13 53.58 53.59 53.58 53.59 38.3K
16:14 53.58 53.59 53.57 53.58 209.0K
16:15 53.57 53.58 53.57 53.58 219.3K
16:16 53.57 53.57 53.56 53.57 92.3K
16:17 53.57 53.57 53.56 53.56 137.9K
16:18 53.56 53.56 53.55 53.55 325.9K
16:19 53.55 53.57 53.55 53.57 236.6K
16:20 53.57 53.58 53.57 53.58 728.6K
16:21 53.59 53.59 53.58 53.58 2,344.9K
16:22 53.60 53.60 53.59 53.59 1,902.6K
16:23 53.58 53.58 53.49 53.58 56.8K
16:24 53.59 53.59 53.58 53.58 235.1K
16:25 53.59 53.61 53.59 53.61 980.8K
16:26 53.60 53.62 53.60 53.61 412.0K
16:27 53.61 53.61 53.61 53.61 202.6K
16:28 53.60 53.60 53.59 53.59 68.0K
16:29 53.59 53.62 53.59 53.62 215.9K
16:30 53.62 53.62 53.60 53.60 203.1K
16:31 53.60 53.60 53.54 53.54 7.1K
16:32 53.54 53.54 53.52 53.52 244.9K
16:33 53.51 53.52 53.51 53.52 37.8K
16:34 53.51 53.51 53.49 53.50 5,219.4K
16:35 53.49 53.49 53.48 53.49 349.0K
16:36 53.49 53.49 53.48 53.48 555.1K
16:37 53.47 53.48 53.47 53.48 1,008.4K
16:38 53.48 53.48 53.47 53.47 793.4K
16:39 53.47 53.48 53.47 53.48 268.8K
16:40 53.48 53.49 53.48 53.49 162.5K
16:41 53.49 53.50 53.49 53.49 557.0K
16:42 53.48 53.49 53.48 53.49 276.0K
16:43 53.49 53.50 53.49 53.50 167.6K
16:44 53.49 53.51 53.49 53.51 148.7K
16:45 53.50 53.51 53.50 53.51 586.8K
16:46 53.50 53.50 53.49 53.49 63.4K
16:47 53.51 53.51 53.51 53.51 439.9K
16:48 53.51 53.51 53.50 53.50 881.8K
16:49 53.50 53.50 53.49 53.49 330.8K
16:50 53.50 53.50 53.50 53.50 111.4K
16:51 53.49 53.50 53.49 53.49 463.0K
16:52 53.49 53.50 53.49 53.50 72.1K
16:53 53.50 53.51 53.50 53.51 25.8K
16:54 53.51 53.51 53.50 53.50 295.4K
16:55 53.50 53.51 53.50 53.51 30.4K
16:56 53.51 53.51 53.49 53.49 50.7K
16:57 53.48 53.49 53.48 53.49 601.7K
16:58 53.49 53.49 53.47 53.47 491.6K
16:59 53.46 53.47 53.46 53.47 469.3K
17:00 53.47 53.47 53.46 53.46 526.6K
17:01 53.46 53.49 53.46 53.48 685.3K
17:02 53.48 53.51 53.48 53.51 1,355.2K
17:03 53.52 53.52 53.50 53.50 389.2K
17:04 53.57 53.58 53.56 53.56 210.0K
17:05 53.57 53.60 53.57 53.60 391.5K
17:06 53.60 53.60 53.59 53.59 26.0K
17:07 53.58 53.59 53.58 53.58 127.5K
17:08 53.59 53.59 53.58 53.58 278.3K
17:09 53.58 53.58 53.56 53.56 150.3K
17:10 53.55 53.55 53.53 53.53 1,458.2K
17:11 53.54 53.55 53.53 53.55 511.0K
17:12 53.56 53.56 53.54 53.54 168.7K
17:13 53.54 53.54 53.52 53.52 2,446.5K
17:14 53.52 53.54 53.52 53.54 1,845.6K
17:15 53.54 53.54 53.51 53.51 375.0K
17:16 53.52 53.53 53.42 53.42 569.1K
17:17 53.42 53.42 53.41 53.41 1,631.3K
17:18 53.42 53.43 53.41 53.43 2,888.5K
17:19 53.44 53.46 53.43 53.46 371.5K
17:20 53.40 53.40 53.40 53.40 415.9K
17:21 53.40 53.41 53.40 53.40 489.7K
17:22 53.40 53.49 53.40 53.49 490.3K
17:23 53.49 53.50 53.48 53.50 261.4K
17:24 53.51 53.51 53.48 53.48 97.2K
17:25 53.49 53.49 53.49 53.49 28.4K
17:26 53.49 53.50 53.49 53.49 302.8K
17:27 53.50 53.50 53.48 53.48 91.2K
17:28 53.48 53.50 53.48 53.50 849.2K
17:29 53.50 53.50 53.48 53.50 105.4K
17:30 53.50 53.50 53.49 53.50 170.0K
17:31 53.49 53.49 53.49 53.49 402.1K
17:32 53.49 53.51 53.49 53.51 406.4K
17:33 53.51 53.51 53.49 53.49 293.7K
17:34 53.49 53.50 53.49 53.50 744.3K
17:35 53.51 53.51 53.51 53.51 117.1K
17:36 53.51 53.51 53.50 53.50 276.6K
17:37 53.50 53.51 53.50 53.51 531.0K
17:38 53.51 53.51 53.49 53.49 457.9K
17:39 53.49 53.49 53.47 53.47 525.1K
17:40 53.47 53.47 53.44 53.44 492.9K
17:41 53.43 53.47 53.43 53.47 479.1K
17:42 53.47 53.47 53.46 53.46 127.4K
17:43 53.48 53.48 53.47 53.47 205.3K
17:44 53.47 53.47 53.47 53.47 821.0K
17:45 53.47 53.47 53.46 53.46 172.7K
17:46 53.45 53.45 53.45 53.45 382.6K
17:47 53.45 53.45 53.44 53.44 173.3K
17:48 53.45 53.45 53.44 53.44 222.2K
17:49 53.47 53.47 53.46 53.47 262.2K
17:50 53.47 53.47 53.44 53.44 702.3K
17:51 53.45 53.45 53.45 53.45 560.2K
17:52 53.46 53.46 53.46 53.46 146.8K
17:53 53.46 53.46 53.45 53.45 159.4K
17:54 53.45 53.45 53.44 53.44 191.5K
17:55 53.44 53.44 53.35 53.38 1,012.6K
17:56 53.43 53.46 53.43 53.46 393.8K
17:57 53.46 53.46 53.44 53.45 170.2K
17:58 53.44 53.45 53.44 53.45 492.5K
17:59 53.45 53.46 53.45 53.46 856.3K
18:00 53.46 53.47 53.46 53.47 455.5K
18:01 53.46 53.47 53.46 53.47 294.5K
18:02 53.48 53.48 53.44 53.44 2,943.2K
18:03 53.43 53.44 53.43 53.44 447.4K
18:04 53.44 53.48 53.44 53.48 157.1K
18:05 53.47 53.48 53.47 53.47 1,501.6K
18:06 53.47 53.50 53.47 53.50 389.9K
18:07 53.50 53.50 53.49 53.49 193.5K
18:08 53.50 53.50 53.48 53.48 159.8K
18:09 53.48 53.48 53.47 53.47 361.0K
18:10 53.47 53.47 53.47 53.47 195.1K
18:11 53.47 53.48 53.47 53.47 227.0K
18:12 53.48 53.48 53.46 53.46 147.0K
18:13 53.46 53.46 53.44 53.44 529.2K
18:14 53.45 53.45 53.44 53.44 327.3K
18:15 53.44 53.45 53.44 53.45 388.3K
18:16 53.45 53.47 53.44 53.47 764.3K
18:17 53.47 53.49 53.47 53.49 705.5K
18:18 53.49 53.50 53.49 53.49 237.9K
18:19 53.51 53.51 53.51 53.51 346.0K
18:20 53.49 53.49 53.48 53.48 309.8K
18:21 53.48 53.48 53.48 53.48 640.7K
18:22 53.50 53.50 53.49 53.49 370.1K
18:23 53.49 53.49 53.48 53.48 885.5K
18:24 53.49 53.49 53.48 53.48 2,448.1K
18:25 53.49 53.49 53.48 53.49 384.0K
18:26 53.48 53.49 53.48 53.49 1,408.7K
18:27 53.49 53.49 53.49 53.49 376.1K
18:28 53.48 53.50 53.48 53.50 1,369.5K
18:29 53.50 53.50 53.48 53.49 746.3K
18:30 53.49 53.50 53.49 53.50 1,183.4K
18:31 53.50 53.50 53.49 53.50 322.8K
18:32 53.49 53.49 53.41 53.41 379.2K
18:33 53.41 53.46 53.41 53.46 14,178.5K
18:34 53.46 53.46 53.46 53.46 1,444.2K
18:35 53.53 53.53 53.52 53.52 544.5K
18:36 53.51 53.51 53.43 53.48 996.1K
18:37 53.49 53.49 53.48 53.48 1,762.5K
18:38 53.49 53.49 53.49 53.49 505.5K
18:39 53.49 53.49 53.48 53.49 2,632.3K
18:40 53.48 53.48 53.48 53.48 2.1K
18:51 53.38 53.38 53.38 53.38 14,181.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし