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 54.68 54.69 54.68 54.69 840.2K
09:51 54.69 54.69 54.66 54.66 1,198.6K
09:52 54.66 54.67 54.66 54.67 1,860.8K
09:53 54.68 54.68 54.63 54.63 1,727.6K
09:54 54.63 54.63 54.63 54.63 3,115.6K
09:55 54.62 54.62 54.59 54.62 634.0K
09:56 54.62 54.63 54.62 54.62 173.2K
09:57 54.62 54.63 54.61 54.63 144.1K
09:58 54.62 54.62 54.62 54.62 1,858.7K
09:59 54.63 54.66 54.63 54.66 1,206.9K
10:00 54.64 54.64 54.59 54.59 439.8K
10:01 54.59 54.60 54.59 54.60 977.5K
10:02 54.61 54.61 54.59 54.59 1,365.6K
10:03 54.59 54.59 54.58 54.59 940.8K
10:04 54.59 54.62 54.59 54.62 2,114.7K
10:05 54.61 54.62 54.61 54.62 2,300.0K
10:06 54.62 54.69 54.62 54.69 4,155.2K
10:07 54.70 54.70 54.68 54.68 2,665.0K
10:08 54.70 54.71 54.70 54.71 1,670.1K
10:09 54.78 54.92 54.78 54.92 3,537.7K
10:10 54.89 54.89 54.83 54.83 2,534.3K
10:11 54.84 54.88 54.84 54.88 1,709.5K
10:12 54.87 54.91 54.87 54.91 2,500.2K
10:13 54.92 54.94 54.92 54.94 1,420.9K
10:14 54.94 54.95 54.92 54.93 3,407.8K
10:15 54.93 54.94 54.93 54.94 963.2K
10:16 54.95 54.95 54.93 54.93 333.0K
10:17 54.93 54.93 54.92 54.92 1,038.1K
10:18 54.92 54.93 54.92 54.93 2,966.9K
10:19 54.93 54.96 54.93 54.96 4,496.2K
10:20 54.95 54.98 54.95 54.98 1,421.5K
10:21 54.97 54.97 54.89 54.89 5,860.3K
10:22 54.88 54.96 54.88 54.96 1,163.6K
10:23 54.96 54.96 54.94 54.94 463.0K
10:24 54.94 54.94 54.93 54.93 2,304.9K
10:25 54.95 55.00 54.93 55.00 2,181.4K
10:26 54.98 55.00 54.98 55.00 3,109.0K
10:27 55.01 55.02 55.01 55.02 1,416.6K
10:28 55.02 55.02 55.02 55.02 1,320.5K
10:29 55.02 55.04 55.02 55.04 5,249.3K
10:30 55.04 55.04 54.96 54.96 4,213.7K
10:31 54.98 54.98 54.94 54.97 8,123.0K
10:32 54.97 54.97 54.93 54.93 901.0K
10:33 54.93 55.01 54.93 55.01 193.5K
10:34 55.00 55.00 54.99 54.99 307.6K
10:35 54.99 55.03 54.99 55.02 949.0K
10:36 55.02 55.02 55.01 55.01 87.2K
10:37 54.99 55.02 54.99 55.02 5,393.3K
10:38 55.00 55.01 55.00 55.01 829.5K
10:39 55.02 55.03 55.02 55.02 2,032.3K
10:40 55.03 55.07 55.03 55.07 6,813.9K
10:41 55.10 55.10 55.07 55.08 1,334.3K
10:42 55.08 55.09 55.08 55.09 1,097.4K
10:43 55.11 55.12 55.10 55.10 5,423.9K
10:44 55.11 55.14 55.09 55.14 5,497.4K
10:45 55.13 55.13 55.08 55.08 9,054.4K
10:46 55.10 55.13 55.10 55.13 2,608.9K
10:47 55.14 55.14 55.12 55.13 2,772.8K
10:48 55.12 55.14 55.12 55.13 3,154.9K
10:49 55.13 55.13 55.09 55.09 3,071.9K
10:50 55.11 55.11 55.08 55.09 2,922.4K
10:51 55.10 55.10 55.02 55.02 2,582.5K
10:52 55.05 55.05 55.01 55.01 2,688.8K
10:53 55.01 55.02 55.00 55.00 2,749.1K
10:54 55.01 55.01 54.98 54.98 571.1K
10:55 54.97 54.98 54.97 54.98 2,089.2K
10:56 54.98 54.98 54.97 54.97 2,436.7K
10:57 54.96 54.97 54.95 54.95 1,870.8K
10:58 54.96 54.96 54.94 54.94 65,391.3K
10:59 54.92 54.92 54.91 54.91 12,414.3K
11:00 54.91 54.97 54.91 54.96 5,535.2K
11:01 54.96 54.96 54.95 54.95 461.0K
11:02 54.95 54.95 54.93 54.93 4,071.9K
11:03 54.93 55.00 54.93 55.00 3,701.9K
11:04 54.99 55.00 54.99 55.00 1,106.0K
11:05 55.00 55.02 55.00 55.02 1,026.7K
11:06 55.03 55.03 55.02 55.02 2,687.5K
11:07 55.05 55.05 55.01 55.01 7,076.8K
11:08 55.01 55.05 55.01 55.05 2,965.1K
11:09 55.05 55.05 55.00 55.01 1,714.7K
11:10 55.00 55.02 55.00 55.02 6,053.7K
11:11 55.05 55.05 55.00 55.00 797.4K
11:12 54.98 55.03 54.98 55.03 3,202.2K
11:13 55.11 55.12 55.10 55.10 10,413.7K
11:14 55.09 55.12 55.09 55.09 1,174.5K
11:15 55.10 55.12 55.10 55.11 2,074.0K
11:16 55.10 55.12 55.09 55.12 2,885.2K
11:17 55.09 55.09 55.09 55.09 5,392.7K
11:18 55.09 55.09 55.07 55.07 1,041.8K
11:19 55.07 55.09 55.07 55.09 4,699.9K
11:20 55.10 55.11 55.09 55.11 2,779.9K
11:21 55.12 55.12 55.10 55.10 1,342.1K
11:22 55.11 55.11 55.06 55.07 1,714.3K
11:23 55.08 55.08 55.07 55.07 448.5K
11:24 55.06 55.07 55.05 55.05 2,130.1K
11:25 55.04 55.04 55.04 55.04 2,254.7K
11:26 55.03 55.04 55.03 55.03 3,089.2K
11:27 55.03 55.03 55.03 55.03 816.4K
11:28 55.03 55.03 55.02 55.02 306.8K
11:29 55.02 55.02 55.01 55.01 1,514.8K
11:30 55.01 55.01 55.00 55.00 822.7K
11:31 54.99 55.00 54.99 55.00 1,312.3K
11:32 55.00 55.01 55.00 55.00 316.7K
11:33 55.00 55.01 55.00 55.00 702.3K
11:34 55.00 55.02 55.00 55.01 1,270.8K
11:35 55.03 55.04 55.02 55.02 1,355.3K
11:36 55.01 55.02 55.01 55.01 883.1K
11:37 55.01 55.06 55.01 55.06 3,946.0K
11:38 55.06 55.06 55.04 55.05 3,396.2K
11:39 55.04 55.05 55.04 55.05 292.2K
11:40 55.04 55.08 55.04 55.08 518.7K
11:41 55.07 55.07 55.06 55.06 440.0K
11:42 55.04 55.06 55.04 55.04 1,890.8K
11:43 55.05 55.05 55.04 55.04 805.3K
11:44 55.04 55.04 55.03 55.04 324.1K
11:45 55.05 55.06 55.05 55.05 924.5K
11:46 55.05 55.06 55.05 55.06 2,042.8K
11:47 55.03 55.03 55.02 55.02 1,913.3K
11:48 55.02 55.04 55.02 55.04 1,498.7K
11:49 55.04 55.04 55.04 55.04 245.1K
11:50 55.04 55.04 55.04 55.04 1,232.3K
11:51 55.03 55.05 55.03 55.03 1,168.0K
11:52 55.01 55.01 54.97 54.98 1,862.2K
11:53 54.98 54.98 54.96 54.96 3,602.0K
11:54 54.94 54.94 54.93 54.94 10,188.4K
11:55 54.91 54.92 54.91 54.92 17,600.7K
11:56 54.91 54.91 54.87 54.87 6,870.0K
11:57 54.86 54.92 54.86 54.92 3,283.1K
11:58 54.93 54.93 54.91 54.91 572.2K
11:59 54.92 54.92 54.86 54.87 2,247.8K
12:00 54.87 54.90 54.87 54.88 2,556.8K
12:01 54.86 54.86 54.81 54.81 2,305.0K
12:02 54.80 54.85 54.80 54.84 1,804.4K
12:03 54.79 54.80 54.74 54.80 5,519.8K
12:04 54.78 54.81 54.78 54.81 720.9K
12:05 54.74 54.77 54.73 54.73 3,577.4K
12:06 54.73 54.76 54.73 54.76 802.0K
12:07 54.77 54.84 54.77 54.84 5,505.6K
12:08 54.84 54.84 54.82 54.82 852.9K
12:09 54.83 54.85 54.80 54.85 3,288.6K
12:10 54.85 54.85 54.83 54.83 2,304.5K
12:11 54.83 54.83 54.81 54.81 251.0K
12:12 54.81 54.81 54.74 54.74 1,438.8K
12:13 54.73 54.77 54.73 54.76 1,553.1K
12:14 54.75 54.78 54.74 54.78 1,951.6K
12:15 54.76 54.76 54.74 54.74 1,799.9K
12:16 54.74 54.75 54.74 54.75 769.3K
12:17 54.73 54.73 54.71 54.73 1,106.0K
12:18 54.76 54.83 54.76 54.83 1,773.9K
12:19 54.83 54.84 54.83 54.83 403.1K
12:20 54.83 54.83 54.82 54.82 1,587.8K
12:21 54.82 54.84 54.82 54.84 489.4K
12:22 54.85 54.85 54.83 54.84 632.1K
12:23 54.83 54.85 54.82 54.85 679.1K
12:24 54.84 54.84 54.80 54.80 1,057.0K
12:25 54.80 54.81 54.80 54.81 582.0K
12:26 54.81 54.81 54.81 54.81 598.3K
12:27 54.81 54.81 54.80 54.81 1,133.8K
12:28 54.81 54.82 54.81 54.81 774.3K
12:29 54.82 54.82 54.79 54.79 1,810.3K
12:30 54.81 54.82 54.80 54.82 608.7K
12:31 54.81 54.83 54.81 54.83 2,594.5K
12:32 54.83 54.88 54.83 54.88 1,115.4K
12:33 54.87 54.88 54.87 54.88 1,644.3K
12:34 54.89 54.89 54.89 54.89 3,030.4K
12:35 54.91 54.91 54.89 54.89 1,199.6K
12:36 54.88 54.88 54.86 54.86 704.2K
12:37 54.87 54.88 54.86 54.86 1,267.5K
12:38 54.86 54.86 54.84 54.84 1,122.0K
12:39 54.83 54.85 54.83 54.84 830.7K
12:40 54.85 54.87 54.84 54.86 444.4K
12:41 54.87 54.88 54.86 54.86 2,336.1K
12:42 54.87 54.87 54.87 54.87 719.1K
12:43 54.91 54.91 54.90 54.90 840.7K
12:44 54.91 54.91 54.90 54.91 474.7K
12:45 54.89 54.94 54.89 54.90 576.0K
12:46 54.90 54.90 54.89 54.89 969.0K
12:47 54.91 54.91 54.83 54.83 1,690.8K
12:48 54.84 54.84 54.83 54.83 3,281.7K
12:49 54.85 54.85 54.84 54.84 1,232.9K
12:50 54.83 54.84 54.83 54.84 1,949.0K
12:51 54.84 54.84 54.82 54.82 2,389.2K
12:52 54.83 54.83 54.82 54.83 2,895.5K
12:53 54.83 54.84 54.83 54.84 701.9K
12:54 54.84 54.84 54.83 54.83 310.3K
12:55 54.88 54.88 54.80 54.86 1,570.2K
12:56 54.88 54.88 54.82 54.84 1,610.1K
12:57 54.85 54.86 54.83 54.83 865.0K
12:58 54.82 54.82 54.81 54.82 1,523.1K
12:59 54.83 54.88 54.82 54.88 1,325.4K
13:00 54.88 54.88 54.80 54.80 1,493.9K
13:01 54.79 54.82 54.79 54.81 2,898.1K
13:02 54.81 54.81 54.80 54.80 2,938.8K
13:03 54.80 54.80 54.78 54.78 1,431.2K
13:04 54.78 54.80 54.78 54.78 1,086.7K
13:05 54.78 54.78 54.78 54.78 1,006.3K
13:06 54.78 54.78 54.78 54.78 6,537.5K
13:07 54.79 54.79 54.78 54.78 974.9K
13:08 54.79 54.79 54.74 54.74 1,725.0K
13:09 54.74 54.74 54.71 54.71 5,077.6K
13:10 54.77 54.77 54.76 54.77 2,265.5K
13:11 54.77 54.77 54.77 54.77 1,120.1K
13:12 54.78 54.78 54.78 54.78 437.9K
13:13 54.77 54.77 54.74 54.74 3,491.5K
13:14 54.74 54.74 54.71 54.71 2,046.4K
13:15 54.71 54.71 54.68 54.70 10,792.6K
13:16 54.71 54.71 54.70 54.70 1,967.6K
13:17 54.70 54.71 54.70 54.71 2,699.6K
13:18 54.71 54.71 54.70 54.71 2,086.5K
13:19 54.72 54.72 54.71 54.71 2,719.8K
13:20 54.72 54.73 54.71 54.73 1,461.5K
13:21 54.74 54.74 54.71 54.72 4,255.5K
13:22 54.73 54.73 54.73 54.73 702.8K
13:23 54.73 54.73 54.72 54.72 938.8K
13:24 54.72 54.72 54.71 54.71 221.0K
13:25 54.71 54.72 54.71 54.72 1,006.6K
13:26 54.72 54.74 54.72 54.74 598.9K
13:27 54.74 54.74 54.72 54.72 450.5K
13:28 54.72 54.73 54.72 54.73 921.9K
13:29 54.71 54.73 54.71 54.71 266.0K
13:30 54.71 54.73 54.71 54.73 273.1K
13:31 54.75 54.75 54.74 54.75 3,957.5K
13:32 54.75 54.78 54.75 54.78 2,884.4K
13:33 54.76 54.77 54.75 54.77 1,321.6K
13:34 54.74 54.75 54.73 54.75 814.3K
13:35 54.77 54.77 54.75 54.75 1,359.6K
13:36 54.74 54.74 54.73 54.73 500.9K
13:37 54.73 54.74 54.72 54.72 738.4K
13:38 54.76 54.76 54.75 54.76 5,431.2K
13:39 54.80 54.80 54.76 54.79 1,189.1K
13:40 54.81 54.81 54.80 54.80 3,029.5K
13:41 54.80 54.80 54.78 54.78 2,034.1K
13:42 54.76 54.76 54.75 54.75 1,447.9K
13:43 54.76 54.76 54.74 54.75 6,913.6K
13:44 54.74 54.74 54.74 54.74 777.6K
13:45 54.74 54.77 54.74 54.77 1,317.4K
13:46 54.76 54.76 54.73 54.73 991.8K
13:47 54.74 54.74 54.73 54.73 567.8K
13:48 54.73 54.73 54.72 54.72 1,373.3K
13:49 54.72 54.72 54.71 54.71 2,564.7K
13:50 54.68 54.75 54.68 54.75 1,981.4K
13:51 54.74 54.75 54.73 54.74 633.1K
13:52 54.74 54.74 54.68 54.68 926.6K
13:53 54.68 54.69 54.68 54.69 2,506.1K
13:54 54.68 54.70 54.68 54.70 691.9K
13:55 54.69 54.69 54.67 54.67 937.2K
13:56 54.68 54.69 54.68 54.68 263.7K
13:57 54.70 54.71 54.69 54.71 2,480.4K
13:58 54.69 54.69 54.69 54.69 341.2K
13:59 54.68 54.70 54.68 54.68 1,728.6K
14:00 54.68 54.72 54.68 54.72 1,209.5K
14:01 54.72 54.75 54.72 54.74 1,782.1K
14:02 54.75 54.75 54.72 54.72 278.5K
14:03 54.72 54.73 54.70 54.70 388.0K
14:04 54.70 54.76 54.70 54.76 399.3K
14:05 54.77 54.77 54.68 54.69 643.4K
14:06 54.69 54.70 54.69 54.69 684.9K
14:07 54.71 54.74 54.71 54.73 578.2K
14:08 54.72 54.72 54.71 54.72 658.7K
14:09 54.71 54.80 54.70 54.79 394.5K
14:10 54.73 54.74 54.71 54.71 2,984.1K
14:11 54.71 54.81 54.71 54.72 1,418.4K
14:12 54.73 54.73 54.70 54.71 618.3K
14:13 54.73 54.75 54.73 54.73 2,568.3K
14:14 54.73 54.74 54.73 54.74 3,058.7K
14:15 54.74 54.75 54.74 54.75 615.6K
14:16 54.84 54.84 54.78 54.78 1,839.7K
14:17 54.76 54.76 54.73 54.73 1,913.9K
14:18 54.74 54.76 54.73 54.73 1,240.5K
14:19 54.74 54.74 54.71 54.71 365.8K
14:20 54.72 54.72 54.71 54.71 923.7K
14:21 54.71 54.72 54.70 54.70 910.2K
14:22 54.70 54.72 54.70 54.72 1,247.1K
14:23 54.72 54.73 54.72 54.73 2,083.6K
14:24 54.72 54.73 54.72 54.73 778.6K
14:25 54.73 54.74 54.73 54.73 2,587.8K
14:26 54.72 54.72 54.72 54.72 816.3K
14:27 54.73 54.77 54.73 54.73 2,370.4K
14:28 54.73 54.74 54.73 54.74 623.1K
14:29 54.74 54.75 54.74 54.75 443.2K
14:30 54.74 54.78 54.74 54.78 295.8K
14:31 54.77 54.77 54.75 54.75 810.9K
14:32 54.74 54.75 54.71 54.71 436.3K
14:33 54.74 54.74 54.68 54.71 427.0K
14:34 54.70 54.74 54.69 54.74 1,777.9K
14:35 54.72 54.72 54.69 54.69 315.6K
14:36 54.69 54.69 54.68 54.68 572.9K
14:37 54.68 54.69 54.68 54.69 357.4K
14:38 54.68 54.70 54.68 54.70 801.1K
14:39 54.70 54.71 54.70 54.71 453.3K
14:40 54.71 54.71 54.71 54.71 236.8K
14:41 54.71 54.72 54.71 54.71 312.1K
14:42 54.70 54.70 54.69 54.70 838.1K
14:43 54.69 54.69 54.68 54.68 1,761.4K
14:44 54.68 54.68 54.65 54.65 5,258.1K
14:45 54.63 54.63 54.59 54.59 6,473.9K
14:46 54.60 54.60 54.59 54.59 1,829.7K
14:47 54.58 54.58 54.58 54.58 3,621.1K
14:48 54.59 54.65 54.59 54.64 1,177.6K
14:49 54.62 54.62 54.59 54.59 5,271.9K
14:50 54.59 54.61 54.59 54.61 1,490.2K
14:51 54.61 54.62 54.61 54.62 2,532.1K
14:52 54.63 54.63 54.56 54.56 3,690.9K
14:53 54.55 54.55 54.47 54.47 4,179.2K
14:54 54.49 54.49 54.47 54.47 3,082.8K
14:55 54.47 54.51 54.47 54.51 4,428.6K
14:56 54.52 54.53 54.52 54.52 3,482.5K
14:57 54.52 54.52 54.51 54.52 1,248.6K
14:58 54.52 54.52 54.51 54.52 693.8K
14:59 54.53 54.54 54.52 54.54 1,622.8K
15:00 54.55 54.55 54.54 54.55 927.7K
15:01 54.55 54.55 54.52 54.52 1,193.2K
15:02 54.52 54.54 54.52 54.54 1,258.2K
15:03 54.54 54.56 54.54 54.55 2,725.5K
15:04 54.55 54.56 54.55 54.56 1,068.0K
15:05 54.57 54.57 54.52 54.52 263.3K
15:06 54.52 54.52 54.51 54.51 471.7K
15:07 54.51 54.53 54.51 54.51 1,331.9K
15:08 54.51 54.51 54.51 54.51 2,230.7K
15:09 54.50 54.51 54.50 54.51 426.4K
15:10 54.51 54.52 54.51 54.52 313.5K
15:11 54.52 54.52 54.52 54.52 184.2K
15:12 54.52 54.52 54.52 54.52 273.4K
15:13 54.52 54.52 54.52 54.52 475.2K
15:14 54.52 54.52 54.50 54.50 533.4K
15:15 54.50 54.52 54.50 54.52 907.4K
15:16 54.53 54.57 54.53 54.57 1,785.3K
15:17 54.57 54.57 54.56 54.56 1,124.6K
15:18 54.57 54.63 54.57 54.63 7,735.7K
15:19 54.60 54.60 54.59 54.59 2,524.8K
15:20 54.60 54.63 54.59 54.63 2,829.2K
15:21 54.70 54.70 54.70 54.70 1,020.0K
15:22 54.73 54.73 54.70 54.72 1,449.8K
15:23 54.69 54.74 54.69 54.74 2,062.7K
15:24 54.73 54.73 54.72 54.72 1,478.7K
15:25 54.68 54.69 54.68 54.69 717.3K
15:26 54.69 54.75 54.69 54.75 4,827.8K
15:27 54.74 54.74 54.73 54.73 2,519.6K
15:28 54.74 54.78 54.74 54.78 1,772.7K
15:29 54.78 54.79 54.76 54.76 1,747.0K
15:30 54.77 54.77 54.76 54.76 1,087.7K
15:31 54.77 54.78 54.75 54.75 716.2K
15:32 54.74 54.75 54.74 54.75 460.4K
15:33 54.75 54.75 54.72 54.72 668.5K
15:34 54.73 54.73 54.73 54.73 815.9K
15:35 54.74 54.74 54.72 54.72 461.9K
15:36 54.74 54.74 54.71 54.71 743.2K
15:37 54.71 54.72 54.71 54.72 286.6K
15:38 54.74 54.75 54.74 54.74 2,539.0K
15:39 54.82 54.86 54.82 54.84 2,755.5K
15:40 54.86 54.86 54.80 54.80 2,312.2K
15:41 54.80 54.81 54.80 54.81 242.4K
15:42 54.81 54.81 54.80 54.81 1,636.1K
15:43 54.81 54.83 54.77 54.77 1,150.6K
15:44 54.78 54.78 54.78 54.78 4,023.4K
15:45 54.77 54.81 54.77 54.80 1,115.0K
15:46 54.83 54.83 54.79 54.79 861.7K
15:47 54.78 54.78 54.77 54.78 1,175.1K
15:48 54.78 54.84 54.78 54.79 645.6K
15:49 54.80 54.80 54.79 54.79 321.8K
15:50 54.78 54.85 54.78 54.84 397.8K
15:51 54.83 54.83 54.82 54.82 763.1K
15:52 54.81 54.84 54.76 54.76 231.4K
15:53 54.77 54.77 54.76 54.76 1,132.3K
15:54 54.78 54.82 54.77 54.82 1,278.3K
15:55 54.82 54.87 54.82 54.87 7,166.2K
15:56 54.85 54.85 54.80 54.80 2,084.4K
15:57 54.80 54.80 54.79 54.79 1,591.4K
15:58 54.80 54.80 54.79 54.79 792.8K
15:59 54.76 54.77 54.76 54.77 1,081.5K
16:00 54.77 54.81 54.77 54.81 638.7K
16:01 54.81 54.81 54.80 54.80 326.1K
16:02 54.78 54.78 54.77 54.77 922.0K
16:03 54.75 54.78 54.74 54.78 1,173.6K
16:04 54.74 54.74 54.72 54.72 2,851.3K
16:05 54.73 54.76 54.73 54.76 981.0K
16:06 54.75 54.78 54.75 54.78 854.9K
16:07 54.81 54.85 54.81 54.84 6,538.0K
16:08 54.84 54.87 54.82 54.82 11,038.0K
16:09 54.81 54.83 54.81 54.83 856.0K
16:10 54.81 54.83 54.80 54.80 635.8K
16:11 54.80 54.81 54.80 54.80 810.5K
16:12 54.81 54.84 54.81 54.84 1,918.0K
16:13 54.84 54.90 54.84 54.89 1,775.2K
16:14 54.88 54.91 54.88 54.88 853.4K
16:15 54.87 54.88 54.87 54.88 241.1K
16:16 54.86 54.86 54.83 54.83 373.2K
16:17 54.87 54.87 54.87 54.87 272.1K
16:18 54.86 54.86 54.85 54.85 832.0K
16:19 54.85 54.85 54.78 54.78 4,449.9K
16:20 54.78 54.80 54.78 54.80 1,480.8K
16:21 54.79 54.79 54.78 54.79 417.3K
16:22 54.79 54.80 54.79 54.79 206.8K
16:23 54.79 54.79 54.78 54.78 235.2K
16:24 54.78 54.79 54.77 54.77 1,127.5K
16:25 54.77 54.77 54.76 54.77 1,035.5K
16:26 54.77 54.80 54.77 54.80 248.2K
16:27 54.80 54.80 54.79 54.79 228.8K
16:28 54.80 54.82 54.80 54.82 341.7K
16:29 54.82 54.82 54.82 54.82 409.2K
16:30 54.81 54.84 54.81 54.84 300.5K
16:31 54.83 54.85 54.83 54.84 433.3K
16:32 54.85 54.85 54.80 54.81 1,676.7K
16:33 54.82 54.82 54.81 54.82 719.8K
16:34 54.81 54.81 54.80 54.80 249.5K
16:35 54.80 54.81 54.80 54.80 290.1K
16:36 54.80 54.80 54.80 54.80 187.5K
16:37 54.79 54.79 54.79 54.79 845.1K
16:38 54.79 54.79 54.78 54.78 1,055.5K
16:39 54.77 54.77 54.76 54.76 339.1K
16:40 54.76 54.76 54.73 54.73 202.6K
16:41 54.73 54.73 54.71 54.71 422.6K
16:42 54.69 54.73 54.69 54.73 756.8K
16:43 54.72 54.72 54.68 54.68 3,238.8K
16:44 54.68 54.69 54.68 54.68 250.0K
16:45 54.67 54.69 54.67 54.68 685.0K
16:46 54.68 54.68 54.67 54.67 240.0K
16:47 54.67 54.69 54.67 54.69 231.3K
16:48 54.68 54.75 54.68 54.74 308.2K
16:49 54.74 54.74 54.70 54.70 846.7K
16:50 54.70 54.70 54.63 54.65 2,808.7K
16:51 54.64 54.64 54.64 54.64 1,271.6K
16:52 54.64 54.64 54.63 54.64 962.7K
16:53 54.64 54.71 54.64 54.71 294.7K
16:54 54.71 54.74 54.71 54.71 662.4K
16:55 54.71 54.71 54.69 54.69 238.0K
16:56 54.69 54.69 54.66 54.66 13,945.6K
16:57 54.66 54.67 54.66 54.66 332.7K
16:58 54.70 54.71 54.70 54.70 1,188.1K
16:59 54.73 54.75 54.73 54.75 7,615.2K
17:00 54.74 54.75 54.74 54.75 1,138.3K
17:01 54.75 54.77 54.75 54.76 3,413.6K
17:02 54.75 54.76 54.75 54.75 1,064.3K
17:03 54.76 54.79 54.76 54.79 4,833.4K
17:04 54.79 54.79 54.79 54.79 809.1K
17:05 54.78 54.78 54.76 54.76 1,321.2K
17:06 54.76 54.78 54.76 54.78 1,880.1K
17:07 54.79 54.79 54.78 54.79 859.7K
17:08 54.79 54.80 54.79 54.80 314.5K
17:09 54.78 54.78 54.73 54.73 907.2K
17:10 54.72 54.73 54.72 54.73 1,409.6K
17:11 54.73 54.74 54.73 54.74 958.7K
17:12 54.75 54.75 54.74 54.74 368.8K
17:13 54.73 54.74 54.73 54.73 992.4K
17:14 54.72 54.74 54.72 54.74 2,357.2K
17:15 54.73 54.73 54.73 54.73 1,004.2K
17:16 54.73 54.74 54.73 54.73 844.3K
17:17 54.72 54.73 54.72 54.73 653.0K
17:18 54.73 54.73 54.72 54.72 1,524.0K
17:19 54.72 54.73 54.72 54.72 547.8K
17:20 54.72 54.72 54.72 54.72 968.1K
17:21 54.72 54.72 54.72 54.72 1,024.9K
17:22 54.72 54.72 54.71 54.72 3,297.0K
17:23 54.72 54.72 54.72 54.72 409.6K
17:24 54.72 54.72 54.71 54.71 751.0K
17:25 54.71 54.71 54.71 54.71 580.6K
17:26 54.71 54.71 54.71 54.71 322.0K
17:27 54.71 54.71 54.71 54.71 448.6K
17:28 54.71 54.71 54.70 54.70 1,481.6K
17:29 54.69 54.71 54.69 54.70 272.3K
17:30 54.70 54.71 54.69 54.69 443.3K
17:31 54.67 54.67 54.67 54.67 1,018.9K
17:32 54.65 54.66 54.65 54.65 412.3K
17:33 54.66 54.66 54.64 54.66 344.0K
17:34 54.65 54.68 54.65 54.66 448.2K
17:35 54.67 54.67 54.66 54.67 189.1K
17:36 54.66 54.72 54.66 54.72 741.9K
17:37 54.70 54.70 54.66 54.67 1,055.2K
17:38 54.66 54.66 54.66 54.66 225.9K
17:39 54.66 54.67 54.66 54.67 470.6K
17:40 54.68 54.68 54.65 54.65 426.8K
17:41 54.66 54.66 54.64 54.64 947.2K
17:42 54.67 54.67 54.64 54.64 211.9K
17:43 54.64 54.64 54.64 54.64 225.0K
17:44 54.64 54.64 54.64 54.64 1,809.3K
17:45 54.68 54.68 54.68 54.68 17,266.6K
17:46 54.68 54.70 54.68 54.70 319.5K
17:47 54.68 54.70 54.68 54.70 744.0K
17:48 54.70 54.71 54.70 54.70 6,791.2K
17:49 54.70 54.71 54.70 54.71 459.7K
17:50 54.72 54.72 54.69 54.70 1,245.3K
17:51 54.69 54.70 54.69 54.69 552.9K
17:52 54.70 54.72 54.70 54.72 2,588.5K
17:53 54.72 54.72 54.71 54.71 1,024.7K
17:54 54.72 54.73 54.71 54.71 1,507.5K
17:55 54.74 54.77 54.74 54.77 1,950.6K
17:56 54.74 54.77 54.74 54.77 1,124.6K
17:57 54.76 54.77 54.76 54.76 748.6K
17:58 54.76 54.79 54.76 54.78 10,095.8K
17:59 54.78 54.78 54.76 54.78 911.9K
18:00 54.78 54.82 54.78 54.81 1,995.3K
18:01 54.81 54.83 54.81 54.83 1,462.8K
18:02 54.80 54.81 54.80 54.81 1,272.1K
18:03 54.81 54.81 54.81 54.81 2,209.3K
18:04 54.81 54.84 54.81 54.83 1,102.8K
18:05 54.84 54.86 54.83 54.86 2,739.3K
18:06 54.86 54.86 54.82 54.82 2,012.2K
18:07 54.82 54.84 54.82 54.84 2,266.3K
18:08 54.83 54.83 54.80 54.81 5,471.7K
18:09 54.80 54.81 54.80 54.81 4,693.5K
18:10 54.80 54.81 54.78 54.78 4,010.3K
18:11 54.79 54.82 54.79 54.82 910.7K
18:12 54.85 54.85 54.82 54.82 1,898.9K
18:13 54.83 54.83 54.82 54.83 848.3K
18:14 54.83 54.83 54.83 54.83 349.6K
18:15 54.83 54.87 54.83 54.86 2,845.8K
18:16 54.87 54.88 54.87 54.88 441.6K
18:17 54.86 54.86 54.80 54.80 4,051.1K
18:18 54.78 54.80 54.77 54.80 1,514.8K
18:19 54.81 54.81 54.78 54.78 445.5K
18:20 54.78 54.86 54.78 54.83 3,067.9K
18:21 54.84 54.85 54.81 54.81 233.9K
18:22 54.81 54.85 54.81 54.85 3,407.6K
18:23 54.82 54.83 54.81 54.83 395.5K
18:24 54.83 54.83 54.83 54.83 2,005.1K
18:25 54.85 54.86 54.84 54.84 763.0K
18:26 54.84 54.84 54.82 54.82 306.8K
18:27 54.81 54.82 54.81 54.81 1,454.4K
18:28 54.79 54.80 54.79 54.80 282.0K
18:29 54.80 54.81 54.80 54.81 56.7K
18:30 54.81 54.82 54.80 54.82 2,988.0K
18:31 54.81 54.81 54.79 54.79 274.6K
18:32 54.83 54.83 54.82 54.83 618.7K
18:33 54.84 54.87 54.84 54.85 842.9K
18:34 54.86 54.87 54.86 54.87 344.1K
18:35 54.84 54.87 54.84 54.85 413.5K
18:36 54.85 54.86 54.85 54.86 21.7K
18:37 54.86 54.87 54.86 54.87 479.9K
18:38 54.88 54.94 54.88 54.94 1,747.7K
18:39 54.88 54.95 54.88 54.95 606.4K
18:40 54.97 54.97 54.97 54.97 940.1K
18:51 54.85 54.85 54.85 54.85 3,980.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし