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 53.34 53.63 53.34 53.63 1,197.8K
09:51 53.64 53.66 53.64 53.65 1,289.8K
09:52 53.69 53.76 53.69 53.76 1,887.8K
09:53 53.78 53.78 53.73 53.73 1,896.0K
09:54 53.71 53.71 53.70 53.71 651.1K
09:55 53.71 53.71 53.70 53.71 511.5K
09:56 53.72 53.76 53.72 53.76 2,829.9K
09:57 53.80 53.82 53.80 53.81 14,039.8K
09:58 53.80 53.82 53.80 53.81 3,745.3K
09:59 53.79 53.79 53.77 53.77 1,106.1K
10:00 53.77 53.80 53.77 53.78 3,796.5K
10:01 53.72 53.75 53.69 53.75 5,603.6K
10:02 53.76 53.77 53.74 53.74 1,528.7K
10:03 53.76 53.78 53.76 53.76 3,885.0K
10:04 53.76 53.76 53.61 53.66 15,313.8K
10:05 53.71 53.78 53.71 53.76 4,289.3K
10:06 53.76 53.80 53.73 53.80 8,048.2K
10:07 53.81 53.83 53.79 53.79 1,928.6K
10:08 53.81 53.81 53.81 53.81 1,562.0K
10:09 53.79 53.79 53.77 53.79 1,069.3K
10:10 53.79 53.82 53.76 53.82 756.4K
10:11 53.81 53.81 53.81 53.81 1,092.2K
10:12 53.84 53.86 53.84 53.86 2,008.8K
10:13 53.89 53.91 53.89 53.91 1,348.4K
10:14 53.90 53.90 53.85 53.88 1,832.2K
10:15 53.88 53.91 53.87 53.91 1,245.5K
10:16 53.91 53.91 53.91 53.91 295.1K
10:17 53.92 53.92 53.89 53.89 1,482.8K
10:18 53.89 53.89 53.84 53.84 1,335.2K
10:19 53.82 53.85 53.76 53.76 4,808.3K
10:20 53.73 53.73 53.71 53.71 5,651.2K
10:21 53.73 53.73 53.73 53.73 377.4K
10:22 53.76 53.79 53.76 53.79 905.2K
10:23 53.79 53.79 53.76 53.76 313.9K
10:24 53.76 53.83 53.76 53.83 529.3K
10:25 53.75 53.75 53.73 53.73 680.3K
10:26 53.74 53.74 53.74 53.74 65.6K
10:27 53.73 53.73 53.69 53.72 622.1K
10:28 53.73 53.73 53.72 53.73 230.3K
10:29 53.73 53.73 53.72 53.72 321.9K
10:30 53.72 53.81 53.72 53.81 93.1K
10:31 53.78 53.78 53.74 53.74 925.6K
10:32 53.75 53.78 53.75 53.77 81.4K
10:33 53.76 53.76 53.72 53.72 1,311.7K
10:34 53.72 53.73 53.72 53.73 457.1K
10:35 53.73 53.73 53.71 53.73 54.5K
10:36 53.72 53.72 53.72 53.72 800.3K
10:37 53.71 53.73 53.68 53.68 3,943.8K
10:38 53.68 53.71 53.68 53.71 843.3K
10:39 53.70 53.71 53.69 53.69 1,032.1K
10:40 53.69 53.71 53.69 53.71 283.7K
10:41 53.71 53.76 53.70 53.76 1,070.6K
10:42 53.74 53.75 53.70 53.70 985.5K
10:43 53.71 53.71 53.69 53.69 315.6K
10:44 53.69 53.69 53.69 53.69 140.8K
10:45 53.69 53.76 53.69 53.76 736.1K
10:46 53.76 53.77 53.76 53.77 521.1K
10:47 53.77 53.80 53.77 53.77 1,650.1K
10:48 53.77 53.77 53.76 53.77 1,625.7K
10:49 53.76 53.78 53.76 53.77 684.3K
10:50 53.78 53.78 53.77 53.78 628.6K
10:51 53.84 53.86 53.84 53.86 7,205.9K
10:52 53.89 53.89 53.84 53.84 5,397.4K
10:53 53.84 53.84 53.77 53.77 550.6K
10:54 53.75 53.75 53.74 53.74 1,413.5K
10:55 53.70 53.71 53.70 53.70 1,620.9K
10:56 53.70 53.70 53.70 53.70 728.9K
10:57 53.70 53.71 53.70 53.71 172.6K
10:58 53.71 53.73 53.71 53.73 1,332.2K
10:59 53.73 53.75 53.73 53.74 657.1K
11:00 53.74 53.78 53.74 53.78 766.3K
11:01 53.78 53.78 53.77 53.78 378.7K
11:02 53.78 53.78 53.76 53.76 1,020.7K
11:03 53.78 53.78 53.78 53.78 52.1K
11:04 53.78 53.79 53.78 53.79 104.8K
11:05 53.79 53.92 53.79 53.90 10,199.8K
11:06 53.89 53.96 53.89 53.96 1,385.0K
11:07 53.97 53.97 53.97 53.97 961.3K
11:08 53.97 53.98 53.97 53.98 1,422.6K
11:09 53.97 53.98 53.96 53.98 2,261.4K
11:10 54.00 54.00 53.99 53.99 1,699.9K
11:11 53.98 53.98 53.96 53.97 696.1K
11:12 53.97 53.98 53.88 53.88 963.7K
11:13 53.90 53.90 53.88 53.90 736.0K
11:14 53.88 53.89 53.88 53.89 144.1K
11:15 53.89 53.90 53.88 53.90 427.5K
11:16 53.89 53.90 53.88 53.88 257.1K
11:17 53.87 53.89 53.87 53.89 651.9K
11:18 53.87 53.88 53.87 53.87 1,119.5K
11:19 53.87 53.94 53.87 53.94 317.0K
11:20 53.94 53.96 53.94 53.96 863.5K
11:21 53.95 53.97 53.95 53.97 2,541.3K
11:22 53.96 53.99 53.96 53.99 634.0K
11:23 54.01 54.07 54.01 54.06 8,663.1K
11:24 54.06 54.06 54.05 54.06 5,697.1K
11:25 54.06 54.06 54.02 54.02 1,243.6K
11:26 54.03 54.03 53.97 53.97 1,288.2K
11:27 53.97 54.00 53.97 54.00 845.9K
11:28 54.00 54.01 54.00 54.01 1,388.1K
11:29 54.01 54.10 54.01 54.10 3,173.3K
11:30 54.12 54.12 54.08 54.08 15,902.1K
11:31 54.05 54.05 54.03 54.03 5,111.6K
11:32 54.05 54.06 54.04 54.04 1,768.5K
11:33 54.04 54.04 53.99 53.99 3,743.9K
11:34 53.99 54.00 53.97 53.97 1,520.9K
11:35 53.98 53.98 53.97 53.97 1,315.9K
11:36 53.97 54.01 53.97 54.01 2,336.9K
11:37 53.99 53.99 53.98 53.98 1,509.5K
11:38 54.00 54.00 54.00 54.00 1,502.3K
11:39 53.99 54.06 53.99 54.06 3,899.0K
11:40 54.07 54.07 54.05 54.05 1,959.1K
11:41 54.06 54.07 54.05 54.07 1,281.5K
11:42 54.07 54.07 54.03 54.05 1,321.4K
11:43 54.05 54.06 54.03 54.06 1,154.2K
11:44 54.04 54.07 54.04 54.07 626.5K
11:45 54.04 54.06 54.04 54.05 854.7K
11:46 54.06 54.07 54.06 54.07 431.1K
11:47 54.06 54.06 54.05 54.05 438.3K
11:48 54.06 54.06 54.05 54.05 1,114.7K
11:49 54.04 54.06 54.04 54.05 1,823.6K
11:50 54.05 54.10 54.05 54.08 6,250.1K
11:51 54.08 54.08 54.08 54.08 2,839.3K
11:52 54.08 54.08 54.08 54.08 1,068.4K
11:53 54.07 54.07 54.07 54.07 848.3K
11:54 54.07 54.09 54.05 54.05 4,339.7K
11:55 54.05 54.09 54.05 54.09 3,841.1K
11:56 54.08 54.09 54.07 54.09 1,963.0K
11:57 54.10 54.10 54.09 54.10 2,180.4K
11:58 54.08 54.08 54.00 54.00 3,005.5K
11:59 54.11 54.11 54.08 54.11 3,850.3K
12:00 54.11 54.20 54.11 54.20 9,025.5K
12:01 54.20 54.20 54.16 54.16 4,133.1K
12:02 54.16 54.16 54.11 54.12 6,528.9K
12:03 54.14 54.15 54.13 54.13 2,142.1K
12:04 54.13 54.13 54.11 54.12 2,200.5K
12:05 54.12 54.13 54.12 54.13 1,392.6K
12:06 54.13 54.13 54.13 54.13 2,317.3K
12:07 54.16 54.22 54.16 54.22 9,243.3K
12:08 54.15 54.16 54.14 54.16 2,844.6K
12:09 54.16 54.16 54.11 54.11 1,505.5K
12:10 54.11 54.15 54.11 54.14 3,449.7K
12:11 54.15 54.16 54.13 54.14 2,963.1K
12:12 54.16 54.20 54.16 54.17 6,467.9K
12:13 54.16 54.18 54.16 54.18 944.4K
12:14 54.19 54.19 54.16 54.16 2,901.9K
12:15 54.16 54.17 54.16 54.17 1,082.9K
12:16 54.16 54.16 54.07 54.07 3,160.5K
12:17 54.07 54.10 54.07 54.08 1,591.8K
12:18 54.09 54.10 54.08 54.08 2,482.7K
12:19 54.06 54.06 54.03 54.03 6,607.9K
12:20 54.04 54.06 54.04 54.06 4,201.0K
12:21 54.07 54.07 54.05 54.06 2,739.1K
12:22 54.03 54.03 54.01 54.01 4,984.4K
12:23 54.01 54.01 53.99 53.99 1,490.3K
12:24 53.99 54.02 53.99 53.99 3,371.1K
12:25 54.01 54.01 54.00 54.00 2,979.8K
12:26 54.00 54.00 53.98 53.98 3,261.3K
12:27 53.98 54.02 53.98 54.02 2,369.3K
12:28 53.99 54.00 53.99 54.00 3,827.4K
12:29 53.98 54.01 53.98 54.00 2,065.6K
12:30 54.00 54.00 54.00 54.00 4,594.3K
12:31 54.00 54.00 53.99 54.00 2,421.7K
12:32 54.00 54.03 54.00 54.03 6,202.9K
12:33 54.02 54.02 54.01 54.01 1,880.9K
12:34 54.00 54.01 54.00 54.01 777.7K
12:35 54.01 54.05 54.00 54.05 8,323.5K
12:36 54.04 54.05 54.04 54.05 827.2K
12:37 54.05 54.05 54.04 54.05 1,086.2K
12:38 54.03 54.03 54.01 54.01 1,780.6K
12:39 54.01 54.01 54.00 54.00 1,461.3K
12:40 54.02 54.02 54.01 54.01 805.2K
12:41 54.02 54.12 54.02 54.12 2,507.7K
12:42 54.13 54.13 54.10 54.10 3,454.6K
12:43 54.09 54.09 54.06 54.06 6,375.9K
12:44 54.10 54.10 54.08 54.08 2,244.2K
12:45 54.09 54.10 54.08 54.10 3,217.6K
12:46 54.09 54.09 54.07 54.07 1,860.1K
12:47 54.06 54.06 54.05 54.06 623.4K
12:48 54.07 54.07 54.05 54.06 844.9K
12:49 54.07 54.07 54.06 54.06 908.1K
12:50 54.05 54.08 54.05 54.05 557.6K
12:51 54.06 54.07 54.06 54.07 1,823.7K
12:52 54.09 54.09 54.08 54.09 1,981.4K
12:53 54.09 54.12 54.09 54.12 2,365.1K
12:54 54.13 54.13 54.12 54.12 1,387.5K
12:55 54.13 54.16 54.13 54.13 1,039.5K
12:56 54.12 54.14 54.12 54.14 1,388.5K
12:57 54.15 54.15 54.13 54.14 454.6K
12:58 54.10 54.15 54.10 54.14 2,357.4K
12:59 54.14 54.14 54.14 54.14 1,754.8K
13:00 54.14 54.15 54.14 54.15 1,596.0K
13:01 54.14 54.15 54.14 54.14 619.7K
13:02 54.13 54.13 54.12 54.12 1,709.1K
13:03 54.13 54.13 54.09 54.09 1,619.9K
13:04 54.10 54.11 54.08 54.09 1,498.7K
13:05 54.08 54.08 54.07 54.07 312.3K
13:06 54.08 54.09 54.08 54.08 1,625.3K
13:07 54.08 54.09 54.07 54.07 2,851.1K
13:08 54.07 54.07 54.07 54.07 692.7K
13:09 54.07 54.08 54.06 54.06 592.7K
13:10 54.06 54.07 54.06 54.07 520.7K
13:11 54.07 54.13 54.07 54.13 234.2K
13:12 54.13 54.13 54.13 54.13 459.4K
13:13 54.10 54.11 54.10 54.11 1,170.5K
13:14 54.11 54.13 54.11 54.13 520.6K
13:15 54.13 54.13 54.11 54.11 1,017.2K
13:16 54.11 54.12 54.11 54.12 272.4K
13:17 54.10 54.11 54.10 54.11 394.5K
13:18 54.12 54.12 54.11 54.11 1,180.0K
13:19 54.12 54.13 54.12 54.12 476.4K
13:20 54.12 54.14 54.12 54.14 641.7K
13:21 54.14 54.15 54.12 54.12 347.2K
13:22 54.13 54.13 54.12 54.12 345.8K
13:23 54.12 54.13 54.11 54.11 400.0K
13:24 54.12 54.13 54.12 54.13 427.1K
13:25 54.13 54.13 54.05 54.05 1,470.8K
13:26 54.05 54.06 54.05 54.06 1,106.5K
13:27 54.05 54.10 54.05 54.10 866.5K
13:28 54.11 54.11 54.11 54.11 376.6K
13:29 54.11 54.12 54.11 54.12 606.4K
13:30 54.11 54.14 54.11 54.14 1,819.1K
13:31 54.15 54.20 54.15 54.20 9,961.1K
13:32 54.20 54.21 54.20 54.21 1,585.5K
13:33 54.20 54.26 54.20 54.26 4,354.0K
13:34 54.26 54.26 54.24 54.24 3,630.9K
13:35 54.24 54.32 54.24 54.32 6,189.6K
13:36 54.32 54.34 54.32 54.33 2,992.2K
13:37 54.31 54.31 54.29 54.29 719.5K
13:38 54.30 54.31 54.30 54.31 1,221.2K
13:39 54.30 54.32 54.30 54.32 2,082.4K
13:40 54.32 54.36 54.32 54.35 9,891.7K
13:41 54.35 54.38 54.35 54.38 3,942.4K
13:42 54.38 54.40 54.38 54.40 1,786.1K
13:43 54.40 54.41 54.40 54.41 1,029.4K
13:44 54.40 54.41 54.40 54.40 1,797.9K
13:45 54.40 54.40 54.37 54.37 2,105.4K
13:46 54.35 54.35 54.35 54.35 5,038.7K
13:47 54.36 54.38 54.36 54.38 4,610.7K
13:48 54.39 54.39 54.38 54.38 3,964.1K
13:49 54.37 54.37 54.35 54.35 1,255.2K
13:50 54.35 54.36 54.35 54.35 710.1K
13:51 54.35 54.35 54.34 54.34 1,007.4K
13:52 54.34 54.35 54.34 54.35 1,304.7K
13:53 54.34 54.34 54.33 54.33 638.7K
13:54 54.34 54.34 54.32 54.32 1,303.6K
13:55 54.32 54.34 54.32 54.32 2,024.1K
13:56 54.34 54.37 54.34 54.35 7,283.5K
13:57 54.35 54.36 54.35 54.35 5,092.3K
13:58 54.35 54.35 54.35 54.35 2,304.8K
13:59 54.35 54.35 54.35 54.35 1,743.7K
14:00 54.34 54.34 54.33 54.34 5,865.1K
14:01 54.34 54.34 54.32 54.34 4,319.2K
14:02 54.36 54.36 54.33 54.34 3,949.8K
14:03 54.34 54.36 54.34 54.35 586.3K
14:04 54.35 54.36 54.35 54.36 1,308.2K
14:05 54.35 54.35 54.34 54.34 1,284.7K
14:06 54.30 54.34 54.30 54.32 4,410.0K
14:07 54.30 54.30 54.26 54.26 19,050.8K
14:08 54.29 54.29 54.28 54.29 875.0K
14:09 54.29 54.29 54.28 54.28 320.8K
14:10 54.27 54.27 54.25 54.26 1,442.9K
14:11 54.28 54.30 54.25 54.25 1,086.9K
14:12 54.26 54.30 54.26 54.30 2,556.4K
14:13 54.30 54.31 54.30 54.31 1,004.7K
14:14 54.31 54.31 54.30 54.30 1,720.0K
14:15 54.29 54.32 54.29 54.29 3,569.8K
14:16 54.31 54.32 54.31 54.31 1,656.9K
14:17 54.32 54.32 54.29 54.29 753.6K
14:18 54.28 54.29 54.26 54.26 2,267.2K
14:19 54.24 54.24 54.24 54.24 4,120.1K
14:20 54.22 54.25 54.22 54.24 3,542.7K
14:21 54.24 54.24 54.22 54.22 2,037.8K
14:22 54.22 54.22 54.21 54.21 4,537.4K
14:23 54.21 54.21 54.21 54.21 728.9K
14:24 54.21 54.24 54.21 54.24 560.1K
14:25 54.23 54.27 54.23 54.27 1,893.3K
14:26 54.27 54.27 54.27 54.27 1,411.1K
14:27 54.30 54.31 54.30 54.31 811.1K
14:28 54.28 54.29 54.25 54.25 745.8K
14:29 54.26 54.29 54.26 54.29 1,221.1K
14:30 54.28 54.29 54.28 54.29 600.9K
14:31 54.28 54.29 54.28 54.29 1,194.9K
14:32 54.29 54.30 54.28 54.28 468.2K
14:33 54.27 54.29 54.27 54.29 543.0K
14:34 54.28 54.29 54.28 54.28 271.9K
14:35 54.29 54.29 54.29 54.29 775.6K
14:36 54.29 54.30 54.29 54.30 446.3K
14:37 54.29 54.31 54.29 54.30 1,938.7K
14:38 54.30 54.34 54.30 54.33 5,371.9K
14:39 54.33 54.35 54.33 54.35 709.8K
14:40 54.33 54.34 54.31 54.31 807.2K
14:41 54.33 54.33 54.30 54.30 597.6K
14:42 54.29 54.29 54.29 54.29 737.8K
14:43 54.29 54.29 54.29 54.29 1,446.4K
14:44 54.29 54.29 54.29 54.29 1,162.9K
14:45 54.30 54.30 54.29 54.29 1,934.5K
14:46 54.31 54.33 54.31 54.32 1,424.2K
14:47 54.31 54.34 54.31 54.34 1,112.0K
14:48 54.35 54.38 54.35 54.37 2,165.9K
14:49 54.38 54.41 54.37 54.41 3,388.9K
14:50 54.41 54.42 54.41 54.42 1,473.5K
14:51 54.42 54.42 54.40 54.40 1,117.1K
14:52 54.39 54.39 54.38 54.39 1,689.6K
14:53 54.39 54.39 54.36 54.38 1,668.0K
14:54 54.39 54.41 54.39 54.41 4,087.1K
14:55 54.41 54.42 54.40 54.40 957.1K
14:56 54.40 54.40 54.38 54.38 468.0K
14:57 54.39 54.39 54.37 54.37 1,643.6K
14:58 54.38 54.39 54.38 54.38 661.1K
14:59 54.38 54.38 54.36 54.36 2,744.3K
15:00 54.36 54.39 54.36 54.39 762.7K
15:01 54.38 54.38 54.35 54.35 617.3K
15:02 54.35 54.36 54.35 54.36 531.7K
15:03 54.34 54.35 54.33 54.34 1,418.6K
15:04 54.35 54.35 54.33 54.33 3,968.6K
15:05 54.35 54.35 54.34 54.34 25,853.3K
15:06 54.34 54.34 54.33 54.33 1,795.9K
15:07 54.34 54.35 54.34 54.35 1,426.0K
15:08 54.35 54.35 54.31 54.31 3,089.2K
15:09 54.32 54.33 54.31 54.31 673.3K
15:10 54.33 54.34 54.33 54.33 1,563.3K
15:11 54.32 54.33 54.31 54.31 9,436.5K
15:12 54.32 54.32 54.30 54.30 1,903.8K
15:13 54.31 54.32 54.31 54.31 495.3K
15:14 54.31 54.31 54.29 54.29 1,983.2K
15:15 54.30 54.30 54.29 54.29 1,419.3K
15:16 54.30 54.31 54.30 54.31 2,946.1K
15:17 54.31 54.31 54.29 54.30 16,863.2K
15:18 54.29 54.32 54.29 54.32 12,372.4K
15:19 54.31 54.32 54.31 54.32 3,555.6K
15:20 54.32 54.38 54.32 54.34 14,997.9K
15:21 54.33 54.33 54.32 54.32 16,787.6K
15:22 54.33 54.33 54.32 54.33 1,570.6K
15:23 54.32 54.33 54.27 54.27 554.3K
15:24 54.27 54.28 54.27 54.28 1,039.1K
15:25 54.27 54.28 54.27 54.28 3,087.3K
15:26 54.28 54.29 54.27 54.27 432.5K
15:27 54.27 54.27 54.27 54.27 876.6K
15:28 54.27 54.27 54.25 54.25 1,785.8K
15:29 54.24 54.24 54.24 54.24 1,567.3K
15:30 54.24 54.25 54.23 54.24 1,480.2K
15:31 54.24 54.26 54.24 54.25 774.8K
15:32 54.26 54.27 54.26 54.26 1,493.7K
15:33 54.26 54.26 54.26 54.26 558.6K
15:34 54.26 54.32 54.26 54.31 598.0K
15:35 54.31 54.32 54.30 54.32 2,395.5K
15:36 54.31 54.34 54.31 54.34 1,804.8K
15:37 54.34 54.34 54.34 54.34 644.4K
15:38 54.37 54.37 54.35 54.35 1,660.2K
15:39 54.35 54.36 54.31 54.31 3,018.9K
15:40 54.33 54.33 54.28 54.28 1,316.2K
15:41 54.26 54.26 54.24 54.25 5,635.3K
15:42 54.22 54.23 54.19 54.19 4,217.0K
15:43 54.21 54.21 54.15 54.17 4,186.9K
15:44 54.17 54.17 54.14 54.14 2,773.2K
15:45 54.14 54.15 54.14 54.15 1,337.9K
15:46 54.19 54.19 54.16 54.16 3,871.7K
15:47 54.14 54.16 54.14 54.16 2,805.5K
15:48 54.15 54.16 54.15 54.16 7,046.1K
15:49 54.16 54.16 54.14 54.14 780.8K
15:50 54.14 54.15 54.14 54.15 1,992.7K
15:51 54.15 54.15 54.14 54.14 502.6K
15:52 54.14 54.15 54.14 54.15 31,928.4K
15:53 54.16 54.18 54.16 54.18 11,344.4K
15:54 54.17 54.17 54.16 54.17 1,032.6K
15:55 54.17 54.17 54.16 54.17 322.8K
15:56 54.17 54.18 54.15 54.15 919.4K
15:57 54.16 54.22 54.16 54.22 1,711.7K
15:58 54.21 54.21 54.16 54.17 729.0K
15:59 54.17 54.17 54.16 54.16 2,424.3K
16:00 54.17 54.17 54.14 54.14 1,749.6K
16:01 54.16 54.16 54.13 54.13 1,148.8K
16:02 54.13 54.13 54.13 54.13 740.0K
16:03 54.13 54.14 54.12 54.12 461.1K
16:04 54.09 54.09 54.03 54.04 7,264.2K
16:05 54.04 54.05 54.04 54.05 3,391.0K
16:06 54.06 54.11 54.05 54.11 3,965.4K
16:07 54.09 54.12 54.09 54.11 930.3K
16:08 54.10 54.10 54.07 54.07 2,558.5K
16:09 54.06 54.11 54.06 54.08 3,889.5K
16:10 54.08 54.08 54.07 54.07 327.0K
16:11 54.06 54.10 54.06 54.10 918.7K
16:12 54.10 54.15 54.10 54.15 2,164.8K
16:13 54.09 54.09 54.03 54.03 884.1K
16:14 54.04 54.04 54.03 54.03 331.2K
16:15 54.03 54.04 54.03 54.04 582.6K
16:16 54.04 54.06 54.04 54.06 449.9K
16:17 54.06 54.07 54.06 54.07 391.6K
16:18 54.08 54.08 54.04 54.04 792.7K
16:19 54.04 54.05 54.04 54.04 2,101.2K
16:20 54.03 54.05 54.03 54.05 2,311.0K
16:21 54.04 54.06 54.03 54.05 3,084.9K
16:22 54.05 54.06 54.05 54.05 1,307.4K
16:23 54.05 54.06 54.05 54.06 510.8K
16:24 54.05 54.07 54.05 54.07 452.9K
16:25 54.07 54.12 54.07 54.12 3,996.2K
16:26 54.12 54.16 54.12 54.14 8,024.0K
16:27 54.12 54.13 54.12 54.12 1,757.1K
16:28 54.11 54.11 54.10 54.10 608.5K
16:29 54.10 54.11 54.09 54.09 884.5K
16:30 54.09 54.10 54.08 54.09 1,087.2K
16:31 54.08 54.11 54.08 54.10 397.4K
16:32 54.10 54.11 54.10 54.11 1,715.1K
16:33 54.11 54.13 54.11 54.13 839.4K
16:34 54.12 54.12 54.11 54.11 235.6K
16:35 54.12 54.13 54.12 54.13 2,130.7K
16:36 54.13 54.13 54.12 54.12 596.6K
16:37 54.12 54.17 54.12 54.15 1,756.7K
16:38 54.13 54.14 54.13 54.14 1,028.6K
16:39 54.13 54.14 54.13 54.13 217.8K
16:40 54.12 54.12 54.12 54.12 3,901.1K
16:41 54.10 54.10 54.10 54.10 638.5K
16:42 54.10 54.12 54.10 54.12 537.4K
16:43 54.13 54.13 54.09 54.09 1,938.9K
16:44 54.08 54.10 54.08 54.10 508.5K
16:45 54.09 54.10 54.08 54.10 524.6K
16:46 54.08 54.10 54.08 54.10 393.3K
16:47 54.10 54.10 54.09 54.09 286.5K
16:48 54.08 54.10 54.08 54.09 314.7K
16:49 54.09 54.09 54.08 54.09 357.6K
16:50 54.11 54.11 54.11 54.11 791.6K
16:51 54.12 54.15 54.12 54.15 2,005.2K
16:52 54.14 54.14 54.14 54.14 7,775.7K
16:53 54.11 54.15 54.11 54.15 4,185.2K
16:54 54.15 54.19 54.15 54.16 2,945.6K
16:55 54.16 54.18 54.16 54.18 2,629.5K
16:56 54.18 54.20 54.18 54.19 861.3K
16:57 54.20 54.22 54.20 54.22 2,445.9K
16:58 54.24 54.25 54.22 54.25 3,189.6K
16:59 54.23 54.23 54.20 54.20 567.1K
17:00 54.20 54.20 54.19 54.19 260.5K
17:01 54.19 54.19 54.17 54.18 1,379.6K
17:02 54.17 54.18 54.17 54.17 652.7K
17:03 54.18 54.21 54.18 54.21 557.8K
17:04 54.20 54.25 54.20 54.25 769.1K
17:05 54.25 54.25 54.23 54.23 2,386.7K
17:06 54.24 54.25 54.22 54.25 1,017.9K
17:07 54.25 54.25 54.23 54.24 786.6K
17:08 54.25 54.25 54.25 54.25 8,458.1K
17:09 54.25 54.25 54.24 54.25 574.8K
17:10 54.25 54.30 54.25 54.29 5,990.1K
17:11 54.28 54.33 54.27 54.33 1,007.3K
17:12 54.35 54.36 54.35 54.35 1,296.2K
17:13 54.35 54.35 54.35 54.35 655.4K
17:14 54.37 54.37 54.37 54.37 5,319.6K
17:15 54.37 54.38 54.36 54.36 1,040.3K
17:16 54.36 54.38 54.36 54.36 401.9K
17:17 54.37 54.38 54.37 54.38 1,192.4K
17:18 54.38 54.38 54.38 54.38 401.6K
17:19 54.38 54.38 54.37 54.37 558.0K
17:20 54.38 54.38 54.35 54.35 2,732.0K
17:21 54.36 54.36 54.35 54.35 1,565.5K
17:22 54.34 54.35 54.33 54.33 510.0K
17:23 54.32 54.33 54.32 54.33 1,156.2K
17:24 54.33 54.34 54.33 54.33 409.0K
17:25 54.35 54.35 54.34 54.35 1,333.5K
17:26 54.36 54.37 54.36 54.37 1,040.5K
17:27 54.37 54.37 54.37 54.37 388.3K
17:28 54.38 54.38 54.34 54.34 1,309.9K
17:29 54.35 54.35 54.28 54.29 316.5K
17:30 54.28 54.31 54.28 54.31 895.7K
17:31 54.33 54.34 54.33 54.34 2,694.8K
17:32 54.33 54.34 54.33 54.34 1,096.7K
17:33 54.34 54.36 54.33 54.36 864.5K
17:34 54.36 54.36 54.34 54.36 961.2K
17:35 54.34 54.37 54.34 54.35 1,934.9K
17:36 54.37 54.38 54.36 54.36 2,263.0K
17:37 54.36 54.37 54.36 54.37 672.2K
17:38 54.36 54.36 54.34 54.34 1,652.0K
17:39 54.35 54.35 54.35 54.35 619.1K
17:40 54.36 54.37 54.36 54.37 2,022.9K
17:41 54.38 54.38 54.38 54.38 668.1K
17:42 54.38 54.38 54.37 54.37 1,501.7K
17:43 54.37 54.37 54.35 54.35 3,086.7K
17:44 54.36 54.36 54.35 54.36 385.5K
17:45 54.36 54.38 54.36 54.38 788.6K
17:46 54.37 54.37 54.36 54.36 1,001.6K
17:47 54.37 54.39 54.37 54.39 2,083.3K
17:48 54.39 54.39 54.36 54.36 2,351.9K
17:49 54.36 54.37 54.36 54.37 328.4K
17:50 54.38 54.40 54.38 54.40 1,450.2K
17:51 54.39 54.39 54.37 54.37 1,144.5K
17:52 54.38 54.38 54.37 54.37 445.9K
17:53 54.37 54.38 54.37 54.37 439.0K
17:54 54.36 54.36 54.36 54.36 916.6K
17:55 54.37 54.38 54.37 54.38 277.9K
17:56 54.37 54.37 54.37 54.37 681.0K
17:57 54.38 54.38 54.37 54.37 326.3K
17:58 54.37 54.40 54.37 54.40 255.7K
17:59 54.40 54.41 54.40 54.41 444.0K
18:00 54.40 54.42 54.40 54.42 1,333.4K
18:01 54.43 54.44 54.41 54.41 740.4K
18:02 54.41 54.43 54.41 54.43 2,445.5K
18:03 54.43 54.45 54.43 54.45 1,393.5K
18:04 54.45 54.45 54.43 54.44 2,320.3K
18:05 54.45 54.45 54.44 54.45 9,551.3K
18:06 54.45 54.46 54.44 54.44 829.1K
18:07 54.44 54.45 54.44 54.45 339.3K
18:08 54.45 54.45 54.44 54.44 1,392.7K
18:09 54.44 54.44 54.42 54.42 1,608.3K
18:10 54.42 54.43 54.42 54.43 607.6K
18:11 54.42 54.42 54.40 54.40 450.4K
18:12 54.40 54.44 54.40 54.43 331.1K
18:13 54.43 54.44 54.43 54.44 613.3K
18:14 54.44 54.46 54.43 54.46 3,786.5K
18:15 54.46 54.47 54.45 54.46 388.2K
18:16 54.46 54.46 54.45 54.45 582.5K
18:17 54.46 54.46 54.46 54.46 479.0K
18:18 54.46 54.46 54.46 54.46 340.8K
18:19 54.46 54.47 54.46 54.47 460.1K
18:20 54.48 54.49 54.48 54.48 5,465.6K
18:21 54.47 54.47 54.46 54.46 2,091.6K
18:22 54.46 54.47 54.46 54.46 671.3K
18:23 54.46 54.48 54.46 54.48 3,339.7K
18:24 54.48 54.49 54.48 54.49 326.0K
18:25 54.49 54.50 54.48 54.50 348.0K
18:26 54.49 54.50 54.49 54.50 984.9K
18:27 54.49 54.49 54.49 54.49 691.0K
18:28 54.50 54.51 54.50 54.51 1,119.7K
18:29 54.51 54.56 54.51 54.56 6,056.5K
18:30 54.53 54.55 54.53 54.55 9,273.1K
18:31 54.58 54.64 54.58 54.64 21,609.3K
18:32 54.65 54.66 54.64 54.64 6,638.8K
18:33 54.63 54.64 54.63 54.63 1,688.4K
18:34 54.64 54.64 54.62 54.63 1,883.4K
18:35 54.63 54.64 54.62 54.62 3,004.6K
18:36 54.57 54.58 54.57 54.57 1,372.4K
18:37 54.58 54.59 54.58 54.59 674.4K
18:38 54.60 54.60 54.57 54.57 499.3K
18:39 54.58 54.58 54.56 54.58 403.4K
18:40 54.59 54.59 54.59 54.59 524.5K
18:51 54.54 54.54 54.54 54.54 3,059.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし