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 56.98 56.98 56.98 56.98 726.4K
09:51 57.00 57.01 56.98 56.98 869.1K
09:52 56.99 56.99 56.98 56.98 280.0K
09:53 56.99 57.00 56.98 56.99 267.9K
09:54 56.96 56.98 56.96 56.98 419.3K
09:55 56.98 56.99 56.98 56.98 64.8K
09:56 56.95 56.95 56.93 56.94 1,738.7K
09:57 56.95 56.95 56.94 56.95 443.2K
09:58 56.95 56.96 56.95 56.96 219.3K
09:59 56.94 56.94 56.93 56.93 147.7K
10:00 56.94 56.95 56.93 56.93 674.3K
10:01 56.95 56.97 56.95 56.97 2,071.8K
10:02 56.96 56.98 56.96 56.97 3,824.3K
10:03 56.97 56.99 56.94 56.94 2,518.7K
10:04 56.92 56.92 56.81 56.82 7,214.0K
10:05 56.82 56.87 56.82 56.87 1,471.2K
10:06 56.85 56.88 56.85 56.88 2,533.3K
10:07 56.91 56.93 56.91 56.93 212.5K
10:08 56.96 56.96 56.93 56.93 1,108.7K
10:09 56.93 56.93 56.91 56.93 1,196.2K
10:10 56.89 56.95 56.89 56.95 1,999.8K
10:11 56.97 56.97 56.95 56.96 347.8K
10:12 56.96 56.96 56.95 56.96 32.4K
10:13 56.98 57.02 56.96 56.96 4,160.7K
10:14 56.97 56.98 56.96 56.97 168.5K
10:15 56.97 57.04 56.97 57.04 494.4K
10:16 57.01 57.06 57.01 57.06 644.1K
10:17 57.05 57.05 57.02 57.03 598.8K
10:18 57.03 57.03 57.02 57.02 707.9K
10:19 57.01 57.02 57.00 57.00 544.6K
10:20 57.01 57.03 57.00 57.02 589.8K
10:21 57.06 57.09 57.05 57.07 3,194.9K
10:22 57.10 57.10 57.09 57.09 3,061.4K
10:23 57.09 57.11 57.09 57.10 601.9K
10:24 57.09 57.10 57.07 57.10 1,089.8K
10:25 57.11 57.11 57.07 57.07 472.8K
10:26 57.10 57.10 57.09 57.09 213.9K
10:27 57.09 57.11 57.09 57.11 714.1K
10:28 57.12 57.13 57.11 57.12 1,142.5K
10:29 57.12 57.14 57.12 57.14 169.1K
10:30 57.13 57.14 57.13 57.14 665.6K
10:31 57.13 57.13 57.13 57.13 511.3K
10:32 57.12 57.12 57.10 57.10 5,313.6K
10:33 57.11 57.14 57.10 57.11 2,734.4K
10:34 57.13 57.13 57.10 57.10 2,165.2K
10:35 57.10 57.10 57.09 57.09 423.3K
10:36 57.10 57.10 57.08 57.08 2,390.2K
10:37 57.08 57.08 57.04 57.07 1,931.0K
10:38 57.06 57.07 57.05 57.07 1,291.0K
10:39 57.05 57.09 57.04 57.08 1,559.8K
10:40 57.07 57.07 57.05 57.05 1,950.1K
10:41 57.05 57.05 57.04 57.04 1,290.8K
10:42 57.02 57.04 57.02 57.02 500.3K
10:43 57.04 57.04 57.03 57.04 2,267.7K
10:44 57.00 57.01 57.00 57.01 2,033.0K
10:45 57.01 57.02 57.01 57.01 1,059.1K
10:46 57.02 57.02 57.02 57.02 115.9K
10:47 57.02 57.02 57.00 57.00 1,631.5K
10:48 56.99 56.99 56.94 56.95 1,570.3K
10:49 56.95 56.96 56.95 56.95 294.0K
10:50 56.95 56.97 56.95 56.95 262.0K
10:51 56.95 56.97 56.95 56.97 2,441.0K
10:52 56.97 56.97 56.96 56.96 305.1K
10:53 56.96 56.97 56.96 56.96 144.1K
10:54 56.96 57.00 56.96 57.00 1,153.5K
10:55 57.00 57.02 57.00 57.02 7,621.3K
10:56 57.03 57.04 57.02 57.04 7,120.6K
10:57 57.07 57.07 57.04 57.04 7,592.7K
10:58 57.04 57.07 57.04 57.07 1,921.4K
10:59 57.08 57.15 57.07 57.15 21,289.6K
11:00 57.19 57.22 57.19 57.22 3,816.4K
11:01 57.21 57.21 57.17 57.17 742.0K
11:02 57.18 57.18 57.15 57.17 1,995.4K
11:03 57.18 57.18 57.17 57.18 483.0K
11:04 57.15 57.17 57.14 57.17 428.9K
11:05 57.17 57.24 57.17 57.24 943.4K
11:06 57.21 57.24 57.21 57.24 1,223.4K
11:07 57.23 57.23 57.22 57.22 317.9K
11:08 57.21 57.21 57.16 57.16 1,867.7K
11:09 57.16 57.16 57.12 57.13 6,804.2K
11:10 57.10 57.14 57.10 57.14 2,204.3K
11:11 57.15 57.15 57.12 57.12 148.7K
11:12 57.12 57.12 57.11 57.12 232.2K
11:13 57.10 57.11 57.10 57.11 238.9K
11:14 57.11 57.11 57.09 57.09 516.4K
11:15 57.10 57.11 57.09 57.09 266.8K
11:16 57.10 57.10 57.06 57.06 240.9K
11:17 57.07 57.08 57.07 57.08 78.9K
11:18 57.07 57.08 57.00 57.00 831.6K
11:19 57.00 57.02 56.99 57.01 690.9K
11:20 57.01 57.04 57.01 57.04 599.8K
11:21 57.02 57.05 57.02 57.05 98.0K
11:22 57.04 57.06 57.04 57.06 1,164.2K
11:23 57.06 57.10 57.06 57.10 994.3K
11:24 57.08 57.08 57.04 57.04 587.9K
11:25 57.05 57.08 57.04 57.08 224.9K
11:26 57.07 57.09 57.07 57.09 632.7K
11:27 57.08 57.08 57.07 57.07 1,676.1K
11:28 57.06 57.07 57.06 57.07 793.9K
11:29 57.06 57.06 57.03 57.04 214.2K
11:30 57.02 57.02 57.01 57.01 838.4K
11:31 57.01 57.01 57.00 57.00 709.7K
11:32 57.00 57.02 57.00 57.02 786.1K
11:33 57.02 57.05 57.02 57.04 471.9K
11:34 57.04 57.04 57.04 57.04 384.9K
11:35 57.06 57.06 57.05 57.06 683.0K
11:36 57.06 57.09 57.06 57.09 62.4K
11:37 57.08 57.08 57.06 57.06 597.1K
11:38 57.04 57.12 57.04 57.12 283.5K
11:39 57.13 57.13 57.11 57.11 3,324.3K
11:40 57.11 57.11 57.10 57.11 153.4K
11:41 57.10 57.12 57.10 57.11 550.4K
11:42 57.13 57.13 57.12 57.13 965.9K
11:43 57.13 57.13 57.10 57.11 1,042.4K
11:44 57.11 57.13 57.10 57.13 269.2K
11:45 57.13 57.13 57.11 57.13 669.5K
11:46 57.13 57.13 57.12 57.12 895.4K
11:47 57.13 57.14 57.13 57.13 333.7K
11:48 57.13 57.15 57.13 57.15 1,001.5K
11:49 57.15 57.15 57.14 57.14 645.7K
11:50 57.15 57.15 57.14 57.14 1,890.9K
11:51 57.14 57.14 57.14 57.14 261.7K
11:52 57.14 57.14 57.12 57.13 623.8K
11:53 57.14 57.14 57.12 57.12 1,000.8K
11:54 57.14 57.14 57.10 57.10 2,213.2K
11:55 57.10 57.11 57.09 57.09 176.4K
11:56 57.08 57.12 57.08 57.12 2,015.6K
11:57 57.13 57.13 57.12 57.12 1,396.2K
11:58 57.12 57.12 57.12 57.12 60.4K
11:59 57.11 57.11 57.09 57.09 295.1K
12:00 57.07 57.10 57.07 57.09 1,917.2K
12:01 57.07 57.09 57.07 57.09 331.7K
12:02 57.09 57.09 57.08 57.08 757.7K
12:03 57.09 57.09 57.06 57.08 671.0K
12:04 57.07 57.07 57.04 57.05 115.2K
12:05 57.05 57.09 57.05 57.09 1,515.1K
12:06 57.06 57.06 57.05 57.05 1,438.0K
12:07 57.05 57.07 57.05 57.06 3,243.3K
12:08 57.08 57.08 57.05 57.05 2,570.3K
12:09 57.01 57.07 57.01 57.07 3,268.8K
12:10 57.05 57.06 57.05 57.06 1,796.4K
12:11 57.05 57.06 57.02 57.02 3,782.7K
12:12 57.06 57.06 56.92 56.92 2,128.9K
12:13 56.93 57.00 56.92 57.00 1,191.4K
12:14 57.04 57.06 57.02 57.03 437.9K
12:15 56.94 56.97 56.94 56.94 509.3K
12:16 56.95 57.01 56.95 57.01 286.5K
12:17 57.01 57.04 57.00 57.04 895.7K
12:18 57.03 57.03 56.97 56.98 1,592.5K
12:19 56.97 56.99 56.97 56.99 138.5K
12:20 57.03 57.03 56.99 57.00 1,428.4K
12:21 56.98 57.01 56.98 56.98 168.1K
12:22 56.99 57.01 56.99 57.01 744.4K
12:23 56.97 56.98 56.97 56.98 366.4K
12:24 56.98 56.98 56.96 56.98 138.5K
12:25 57.00 57.00 56.97 56.97 1,322.6K
12:26 56.97 56.97 56.95 56.95 2,635.1K
12:27 56.96 56.97 56.96 56.97 450.9K
12:28 56.97 57.00 56.97 57.00 236.0K
12:29 57.00 57.00 56.96 56.96 109.2K
12:30 56.97 57.00 56.97 56.99 1,920.4K
12:31 56.98 57.00 56.98 57.00 1,216.9K
12:32 56.99 57.00 56.99 56.99 376.9K
12:33 56.99 57.00 56.99 56.99 2,111.0K
12:34 56.99 56.99 56.99 56.99 461.7K
12:35 56.99 56.99 56.98 56.98 604.4K
12:36 56.97 56.98 56.97 56.98 437.6K
12:37 56.98 56.98 56.96 56.98 59.2K
12:38 56.98 56.98 56.97 56.97 476.0K
12:39 56.97 56.97 56.97 56.97 86.6K
12:40 56.95 56.96 56.95 56.96 767.0K
12:41 56.97 56.97 56.97 56.97 1,095.0K
12:42 56.97 56.98 56.97 56.98 374.0K
12:43 57.01 57.01 56.99 57.01 1,043.6K
12:44 56.99 57.00 56.99 56.99 236.0K
12:45 56.98 56.99 56.98 56.98 1,421.9K
12:46 57.00 57.00 57.00 57.00 163.6K
12:47 57.00 57.00 57.00 57.00 30.9K
12:48 57.00 57.01 57.00 57.01 781.4K
12:49 57.01 57.02 57.01 57.02 5,832.3K
12:50 57.03 57.03 57.03 57.03 762.9K
12:51 57.04 57.05 57.04 57.05 1,649.3K
12:52 57.05 57.05 57.03 57.03 226.0K
12:53 57.03 57.04 57.03 57.04 438.4K
12:54 57.04 57.05 57.04 57.05 396.7K
12:55 57.05 57.05 57.02 57.02 232.4K
12:56 57.02 57.02 56.99 56.99 577.3K
12:57 56.99 56.99 56.98 56.98 1,232.8K
12:58 56.98 56.98 56.98 56.98 1,192.2K
12:59 57.01 57.01 56.98 56.98 3,300.1K
13:00 56.98 56.98 56.98 56.98 60.9K
13:01 56.98 56.99 56.98 56.99 577.1K
13:02 56.98 56.99 56.98 56.99 26.6K
13:03 56.99 56.99 56.98 56.99 442.9K
13:04 56.99 56.99 56.99 56.99 37.7K
13:05 56.99 56.99 56.99 56.99 249.7K
13:06 56.99 56.99 56.98 56.98 183.3K
13:07 56.98 56.99 56.98 56.99 604.5K
13:08 56.99 56.99 56.99 56.99 538.5K
13:09 56.99 56.99 56.99 56.99 37.6K
13:10 56.99 56.99 56.99 56.99 191.2K
13:11 56.97 56.99 56.97 56.97 2,093.1K
13:12 57.00 57.02 57.00 57.02 210.0K
13:13 57.00 57.02 57.00 57.01 36.4K
13:14 57.00 57.00 57.00 57.00 219.3K
13:15 56.99 57.01 56.99 57.01 383.4K
13:16 57.01 57.01 56.98 57.00 2,829.6K
13:17 57.00 57.02 57.00 57.02 12,088.3K
13:18 57.03 57.03 57.02 57.02 409.8K
13:19 57.03 57.05 57.03 57.05 4,604.6K
13:20 57.05 57.05 57.04 57.04 309.1K
13:21 57.05 57.05 57.02 57.02 6,511.5K
13:22 57.02 57.03 56.99 56.99 674.6K
13:23 56.99 56.99 56.98 56.98 383.1K
13:24 56.99 56.99 56.98 56.98 7,893.3K
13:25 56.99 57.00 56.99 57.00 735.7K
13:26 56.99 57.00 56.99 56.99 228.4K
13:27 56.99 56.99 56.97 56.97 9,919.2K
13:28 56.97 57.01 56.97 57.01 1,795.7K
13:29 57.01 57.01 57.01 57.01 1,453.4K
13:30 56.97 56.99 56.94 56.99 8,290.5K
13:31 56.98 56.99 56.96 56.96 6,535.1K
13:32 56.95 57.00 56.95 56.99 162.2K
13:33 56.98 56.98 56.98 56.98 23.2K
13:34 56.99 57.00 56.99 56.99 1,129.7K
13:35 57.00 57.02 57.00 57.01 289.1K
13:36 57.01 57.03 57.01 57.03 825.7K
13:37 57.04 57.05 57.04 57.05 1,429.5K
13:38 57.05 57.05 57.05 57.05 165.5K
13:39 57.04 57.05 57.04 57.05 302.7K
13:40 57.05 57.05 57.04 57.05 257.4K
13:41 57.03 57.03 57.03 57.03 521.5K
13:42 57.03 57.04 57.03 57.03 2,668.8K
13:43 57.10 57.11 57.10 57.10 823.7K
13:44 57.10 57.10 57.10 57.10 1,876.0K
13:45 57.10 57.10 57.10 57.10 433.7K
13:46 57.09 57.10 57.09 57.09 820.4K
13:47 57.10 57.10 57.10 57.10 441.3K
13:48 57.10 57.10 57.09 57.09 293.9K
13:49 57.10 57.11 57.10 57.11 1,280.2K
13:50 57.13 57.16 57.13 57.16 9,098.4K
13:51 57.16 57.16 57.14 57.14 1,428.3K
13:52 57.14 57.15 57.13 57.13 1,973.0K
13:53 57.13 57.14 57.13 57.14 2,646.9K
13:54 57.13 57.13 57.12 57.12 289.8K
13:55 57.13 57.13 57.11 57.12 162.8K
13:56 57.12 57.14 57.12 57.14 125.2K
13:57 57.14 57.15 57.14 57.14 707.5K
13:58 57.14 57.15 57.14 57.15 130.4K
13:59 57.15 57.15 57.13 57.13 1,136.5K
14:00 57.14 57.16 57.14 57.16 2,447.8K
14:01 57.17 57.17 57.14 57.15 1,123.0K
14:02 57.14 57.14 57.14 57.14 715.6K
14:03 57.14 57.16 57.14 57.16 5,827.1K
14:04 57.17 57.18 57.16 57.16 1,171.8K
14:05 57.16 57.17 57.16 57.17 502.9K
14:06 57.17 57.17 57.16 57.16 1,449.2K
14:07 57.16 57.17 57.16 57.16 2,180.4K
14:08 57.16 57.16 57.11 57.13 3,511.4K
14:09 57.14 57.14 57.11 57.11 1,687.0K
14:10 57.11 57.11 57.10 57.10 113.2K
14:11 57.11 57.12 57.11 57.11 61.5K
14:12 57.11 57.11 57.10 57.10 205.1K
14:13 57.10 57.11 57.10 57.10 651.0K
14:14 57.11 57.11 57.11 57.11 190.2K
14:15 57.11 57.11 57.11 57.11 357.6K
14:16 57.12 57.12 57.12 57.12 352.0K
14:17 57.12 57.13 57.12 57.13 361.1K
14:18 57.12 57.14 57.12 57.13 384.7K
14:19 57.13 57.13 57.12 57.12 1,256.8K
14:20 57.10 57.10 57.07 57.07 4,531.8K
14:21 57.09 57.12 57.08 57.12 238.4K
14:22 57.11 57.12 57.11 57.12 141.2K
14:23 57.12 57.13 57.12 57.13 366.4K
14:24 57.12 57.14 57.12 57.14 131.0K
14:25 57.14 57.14 57.14 57.14 69.5K
14:26 57.13 57.14 57.13 57.14 181.1K
14:27 57.14 57.15 57.14 57.15 916.2K
14:28 57.15 57.15 57.14 57.15 146.9K
14:29 57.13 57.14 57.13 57.14 1,074.8K
14:30 57.13 57.14 57.13 57.14 327.8K
14:31 57.15 57.15 57.14 57.14 95.5K
14:32 57.15 57.15 57.13 57.15 986.4K
14:33 57.14 57.14 57.13 57.14 1,030.9K
14:34 57.15 57.15 57.14 57.14 1,240.7K
14:35 57.13 57.14 57.13 57.14 1,228.9K
14:36 57.14 57.16 57.14 57.16 3,345.6K
14:37 57.16 57.17 57.16 57.17 1,500.8K
14:38 57.16 57.18 57.16 57.18 12,804.0K
14:39 57.18 57.19 57.18 57.19 4,198.8K
14:40 57.19 57.20 57.19 57.20 2,914.6K
14:41 57.20 57.20 57.18 57.19 4,367.4K
14:42 57.19 57.20 57.15 57.16 4,918.9K
14:43 57.15 57.19 57.14 57.19 1,659.0K
14:44 57.19 57.19 57.18 57.19 269.0K
14:45 57.19 57.19 57.15 57.15 485.8K
14:46 57.15 57.15 57.14 57.14 161.7K
14:47 57.13 57.14 57.13 57.13 622.7K
14:48 57.13 57.13 57.10 57.11 1,011.4K
14:49 57.09 57.11 57.09 57.10 2,540.7K
14:50 57.12 57.13 57.12 57.12 3,377.2K
14:51 57.14 57.14 57.12 57.13 5,055.4K
14:52 57.10 57.11 57.08 57.10 2,496.8K
14:53 57.09 57.09 57.09 57.09 3,235.9K
14:54 57.09 57.12 57.09 57.10 3,519.6K
14:55 57.11 57.12 57.11 57.11 1,400.8K
14:56 57.12 57.12 57.10 57.10 869.5K
14:57 57.11 57.12 57.11 57.12 775.3K
14:58 57.12 57.14 57.10 57.10 1,505.7K
14:59 57.10 57.11 57.10 57.10 253.7K
15:00 57.11 57.11 57.11 57.11 2,091.2K
15:01 57.11 57.11 57.08 57.09 2,270.8K
15:02 57.06 57.06 57.06 57.06 1,941.6K
15:03 57.06 57.06 57.03 57.03 4,940.5K
15:04 57.05 57.05 57.05 57.05 830.4K
15:05 57.05 57.05 57.03 57.03 1,147.9K
15:06 57.05 57.05 57.04 57.04 1,706.2K
15:07 57.06 57.07 57.06 57.07 742.3K
15:08 57.05 57.07 57.05 57.07 2,072.7K
15:09 57.06 57.06 57.04 57.04 1,007.9K
15:10 57.02 57.02 57.01 57.02 1,695.4K
15:11 57.03 57.03 57.01 57.02 576.8K
15:12 57.02 57.02 57.02 57.02 184.6K
15:13 57.03 57.03 56.92 56.92 14,651.9K
15:14 56.93 56.94 56.93 56.94 2,080.4K
15:15 56.94 56.94 56.94 56.94 3,001.8K
15:16 56.94 56.97 56.94 56.97 246.2K
15:17 56.95 56.96 56.92 56.92 3,398.3K
15:18 56.92 56.93 56.92 56.93 761.1K
15:19 56.93 56.94 56.93 56.94 1,193.1K
15:20 56.96 56.98 56.96 56.98 1,466.3K
15:21 56.91 56.92 56.91 56.92 1,408.3K
15:22 56.91 56.92 56.90 56.90 866.1K
15:23 56.89 56.89 56.82 56.83 8,562.3K
15:24 56.84 56.85 56.82 56.85 1,207.4K
15:25 56.85 56.85 56.82 56.83 19,147.4K
15:26 56.85 56.86 56.85 56.86 2,116.5K
15:27 56.82 56.83 56.82 56.82 2,078.5K
15:28 56.82 56.83 56.82 56.83 187.5K
15:29 56.85 56.85 56.83 56.84 761.6K
15:30 56.83 56.83 56.80 56.83 447.6K
15:31 56.83 56.83 56.80 56.80 1,244.2K
15:32 56.80 56.82 56.80 56.82 1,036.5K
15:33 56.83 56.83 56.82 56.83 973.0K
15:34 56.87 56.91 56.87 56.91 839.7K
15:35 56.96 56.98 56.96 56.98 1,763.2K
15:36 56.96 56.97 56.96 56.96 4,846.9K
15:37 56.95 56.96 56.95 56.96 214.0K
15:38 56.96 56.97 56.96 56.96 159.5K
15:39 56.95 56.95 56.92 56.92 690.6K
15:40 56.92 56.93 56.92 56.92 1,616.9K
15:41 56.92 56.92 56.92 56.92 966.5K
15:42 56.93 56.95 56.93 56.95 74.4K
15:43 56.95 56.95 56.93 56.94 196.2K
15:44 56.94 56.94 56.93 56.93 535.2K
15:45 56.93 56.93 56.90 56.90 2,184.2K
15:46 56.91 56.92 56.91 56.92 1,112.4K
15:47 56.92 56.92 56.90 56.90 1,385.3K
15:48 56.90 56.90 56.90 56.90 27.1K
15:49 56.91 56.91 56.90 56.91 128.7K
15:50 56.91 56.91 56.88 56.88 6,578.6K
15:51 56.89 56.90 56.89 56.89 73.5K
15:52 56.87 56.88 56.87 56.88 1,537.9K
15:53 56.88 56.89 56.87 56.87 228.3K
15:54 56.87 56.87 56.87 56.87 2,706.6K
15:55 56.86 56.86 56.82 56.82 1,146.7K
15:56 56.79 56.79 56.74 56.74 5,165.4K
15:57 56.74 56.74 56.73 56.74 1,246.6K
15:58 56.73 56.73 56.49 56.49 31,151.0K
15:59 56.47 56.47 56.47 56.47 9,823.9K
16:00 56.46 56.49 56.46 56.49 3,311.4K
16:01 56.49 56.54 56.49 56.54 2,295.3K
16:02 56.55 56.55 56.51 56.53 714.6K
16:03 56.55 56.58 56.55 56.58 786.5K
16:04 56.58 56.58 56.56 56.56 950.2K
16:05 56.56 56.56 56.56 56.56 82.0K
16:06 56.57 56.58 56.57 56.58 881.4K
16:07 56.59 56.59 56.57 56.58 137.3K
16:08 56.58 56.59 56.57 56.57 358.2K
16:09 56.57 56.57 56.47 56.47 7,254.9K
16:10 56.46 56.47 56.46 56.47 793.8K
16:11 56.47 56.48 56.47 56.48 598.1K
16:12 56.49 56.51 56.49 56.51 2,696.8K
16:13 56.52 56.60 56.52 56.60 1,336.0K
16:14 56.61 56.64 56.61 56.64 2,040.2K
16:15 56.62 56.65 56.62 56.65 3,845.5K
16:16 56.65 56.68 56.65 56.68 4,508.6K
16:17 56.65 56.66 56.65 56.65 2,804.6K
16:18 56.67 56.67 56.64 56.64 2,023.9K
16:19 56.65 56.68 56.65 56.68 907.6K
16:20 56.67 56.67 56.66 56.67 626.5K
16:21 56.67 56.67 56.64 56.65 1,687.1K
16:22 56.65 56.69 56.65 56.69 1,109.5K
16:23 56.67 56.70 56.67 56.69 209.8K
16:24 56.68 56.72 56.68 56.72 718.4K
16:25 56.69 56.71 56.69 56.71 2,386.4K
16:26 56.72 56.75 56.72 56.75 8,808.7K
16:27 56.78 56.78 56.76 56.76 6,726.7K
16:28 56.75 56.80 56.75 56.80 8,513.6K
16:29 56.80 56.83 56.80 56.81 5,810.6K
16:30 56.83 56.84 56.83 56.83 4,746.2K
16:31 56.82 56.82 56.81 56.82 1,405.8K
16:32 56.82 56.85 56.82 56.85 1,252.6K
16:33 56.85 56.91 56.85 56.91 15,620.8K
16:34 56.90 56.90 56.89 56.90 7,091.3K
16:35 56.90 56.90 56.85 56.85 2,263.9K
16:36 56.85 56.86 56.84 56.86 2,360.1K
16:37 56.85 56.95 56.85 56.95 3,593.5K
16:38 56.97 57.01 56.97 57.00 11,255.2K
16:39 57.00 57.00 56.99 57.00 6,465.5K
16:40 57.02 57.03 57.02 57.03 6,862.3K
16:41 57.04 57.08 57.04 57.08 17,469.1K
16:42 57.07 57.08 57.05 57.05 4,215.6K
16:43 57.07 57.07 57.01 57.01 8,112.2K
16:44 57.00 57.02 57.00 57.02 5,057.7K
16:45 57.05 57.06 57.05 57.06 4,603.5K
16:46 57.07 57.08 57.07 57.07 1,140.8K
16:47 57.09 57.12 57.09 57.12 1,825.9K
16:48 57.11 57.11 57.10 57.10 7,084.9K
16:49 57.10 57.14 57.09 57.14 3,832.8K
16:50 57.13 57.13 57.12 57.13 2,626.2K
16:51 57.14 57.15 57.14 57.15 2,754.4K
16:52 57.15 57.17 57.15 57.16 2,580.1K
16:53 57.16 57.18 57.16 57.18 8,112.8K
16:54 57.21 57.21 57.19 57.19 10,388.7K
16:55 57.20 57.22 57.20 57.22 1,438.2K
16:56 57.21 57.22 57.18 57.18 3,504.3K
16:57 57.18 57.21 57.18 57.19 4,740.7K
16:58 57.17 57.19 57.17 57.19 892.4K
16:59 57.20 57.22 57.20 57.21 4,071.6K
17:00 57.20 57.21 57.19 57.19 2,384.8K
17:01 57.17 57.18 57.17 57.17 573.0K
17:02 57.17 57.18 57.14 57.14 612.5K
17:03 57.16 57.17 57.16 57.16 3,745.5K
17:04 57.15 57.15 57.10 57.10 1,191.4K
17:05 57.11 57.13 57.11 57.12 1,188.0K
17:06 57.13 57.15 57.13 57.15 2,041.3K
17:07 57.14 57.15 57.14 57.14 760.6K
17:08 57.14 57.14 57.13 57.13 704.6K
17:09 57.13 57.22 57.13 57.22 9,913.5K
17:10 57.24 57.27 57.24 57.27 21,267.5K
17:11 57.26 57.28 57.26 57.27 3,946.6K
17:12 57.21 57.22 57.21 57.22 3,152.5K
17:13 57.19 57.20 57.19 57.19 4,552.7K
17:14 57.21 57.21 57.20 57.21 13,213.7K
17:15 57.25 57.27 57.25 57.27 17,770.9K
17:16 57.27 57.35 57.27 57.35 7,605.4K
17:17 57.37 57.38 57.36 57.36 2,645.9K
17:18 57.36 57.36 57.35 57.35 2,818.6K
17:19 57.33 57.34 57.32 57.32 5,740.7K
17:20 57.33 57.33 57.33 57.33 1,710.9K
17:21 57.35 57.35 57.33 57.34 2,718.8K
17:22 57.33 57.35 57.32 57.35 396.4K
17:23 57.35 57.36 57.35 57.36 2,311.4K
17:24 57.33 57.36 57.33 57.36 1,043.5K
17:25 57.35 57.59 57.35 57.56 5,471.8K
17:26 57.48 57.52 57.48 57.50 2,242.6K
17:27 57.50 57.50 57.49 57.49 1,214.1K
17:28 57.51 57.51 57.48 57.50 4,563.6K
17:29 57.51 57.57 57.51 57.57 4,960.9K
17:30 57.58 57.58 57.56 57.56 2,563.5K
17:31 57.60 57.60 57.58 57.58 12,702.4K
17:32 57.58 57.58 57.54 57.54 6,411.7K
17:33 57.54 57.55 57.46 57.46 5,228.5K
17:34 57.44 57.44 57.43 57.44 4,842.1K
17:35 57.47 57.47 57.46 57.46 3,244.2K
17:36 57.47 57.50 57.47 57.50 950.4K
17:37 57.50 57.50 57.47 57.49 3,474.6K
17:38 57.50 57.50 57.48 57.49 2,572.5K
17:39 57.52 57.53 57.52 57.53 3,179.4K
17:40 57.58 57.61 57.57 57.61 3,622.1K
17:41 57.65 57.68 57.65 57.67 11,191.4K
17:42 57.66 57.69 57.66 57.68 5,398.2K
17:43 57.69 57.74 57.69 57.74 7,242.4K
17:44 57.73 57.74 57.72 57.72 13,787.6K
17:45 57.75 57.76 57.75 57.75 2,351.8K
17:46 57.72 57.72 57.69 57.69 4,038.2K
17:47 57.70 57.70 57.66 57.66 8,499.1K
17:48 57.65 57.65 57.62 57.62 3,086.9K
17:49 57.62 57.65 57.62 57.65 1,486.5K
17:50 57.65 57.66 57.65 57.66 5,728.7K
17:51 57.65 57.66 57.65 57.66 2,210.1K
17:52 57.62 57.62 57.61 57.61 2,766.6K
17:53 57.61 57.62 57.61 57.61 1,713.4K
17:54 57.62 57.62 57.57 57.57 4,231.8K
17:55 57.58 57.59 57.56 57.59 2,150.5K
17:56 57.58 57.60 57.57 57.59 2,127.0K
17:57 57.60 57.60 57.55 57.60 4,644.4K
17:58 57.58 57.58 57.53 57.53 3,283.5K
17:59 57.54 57.57 57.54 57.57 1,694.8K
18:00 57.54 57.56 57.54 57.56 3,679.4K
18:01 57.55 57.57 57.54 57.55 1,732.7K
18:02 57.55 57.56 57.55 57.56 1,191.1K
18:03 57.56 57.57 57.55 57.57 702.7K
18:04 57.57 57.59 57.56 57.56 2,444.7K
18:05 57.56 57.57 57.56 57.57 1,852.3K
18:06 57.56 57.59 57.56 57.59 2,384.8K
18:07 57.59 57.59 57.57 57.58 1,118.6K
18:08 57.58 57.58 57.57 57.58 1,271.9K
18:09 57.58 57.59 57.57 57.58 6,210.7K
18:10 57.58 57.61 57.58 57.59 2,995.7K
18:11 57.61 57.61 57.60 57.61 3,338.6K
18:12 57.60 57.66 57.60 57.65 6,979.1K
18:13 57.65 57.67 57.65 57.67 3,511.0K
18:14 57.66 57.68 57.66 57.68 723.9K
18:15 57.69 57.73 57.69 57.69 5,838.3K
18:16 57.69 57.78 57.69 57.78 5,006.1K
18:17 57.78 57.82 57.78 57.78 8,798.0K
18:18 57.78 57.84 57.78 57.83 18,949.5K
18:19 57.82 57.82 57.80 57.82 7,190.6K
18:20 57.83 57.86 57.83 57.85 7,430.4K
18:21 57.86 57.88 57.86 57.88 3,895.6K
18:22 57.87 57.91 57.86 57.91 6,757.0K
18:23 57.93 57.93 57.89 57.89 2,850.1K
18:24 57.89 57.89 57.85 57.85 4,993.5K
18:25 57.86 57.88 57.85 57.86 2,505.5K
18:26 57.89 57.89 57.87 57.87 4,894.5K
18:27 57.88 57.89 57.87 57.88 6,143.5K
18:28 57.86 57.89 57.86 57.89 2,604.2K
18:29 57.87 57.92 57.87 57.92 2,533.0K
18:30 57.92 57.92 57.89 57.91 9,660.4K
18:31 57.95 57.95 57.90 57.94 4,954.1K
18:32 57.93 57.93 57.91 57.91 1,931.2K
18:33 57.93 57.97 57.93 57.94 5,478.8K
18:34 57.94 57.98 57.94 57.96 5,210.4K
18:35 57.97 57.98 57.97 57.97 1,556.3K
18:36 58.00 58.04 58.00 58.04 6,956.3K
18:37 58.03 58.03 58.03 58.03 13,644.0K
18:38 58.03 58.04 58.03 58.03 10,701.9K
18:39 58.03 58.03 57.99 58.00 14,366.4K
18:40 57.99 57.99 57.99 57.99 1,124.5K
18:51 57.99 57.99 57.99 57.99 2,053.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし