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 58.59 58.59 58.57 58.57 1,753.9K
09:51 58.58 58.58 58.57 58.57 766.0K
09:52 58.59 58.59 58.54 58.54 1,957.7K
09:53 58.53 58.57 58.53 58.55 3,452.3K
09:54 58.57 58.59 58.57 58.58 1,094.7K
09:55 58.57 58.59 58.57 58.57 604.8K
09:56 58.57 58.58 58.57 58.58 2,473.2K
09:57 58.65 58.70 58.65 58.70 4,993.6K
09:58 58.70 58.70 58.67 58.69 1,154.5K
09:59 58.69 58.69 58.68 58.69 223.7K
10:00 58.73 58.81 58.73 58.79 6,548.3K
10:01 58.78 58.78 58.74 58.74 4,070.3K
10:02 58.73 58.77 58.73 58.76 5,504.4K
10:03 58.77 58.78 58.73 58.74 8,910.8K
10:04 58.75 58.76 58.75 58.76 1,042.6K
10:05 58.76 58.81 58.76 58.81 2,544.3K
10:06 58.89 58.96 58.89 58.92 11,848.2K
10:07 58.98 58.98 58.95 58.96 2,275.4K
10:08 58.97 58.97 58.90 58.90 1,455.9K
10:09 58.90 58.96 58.90 58.96 4,070.3K
10:10 58.94 58.94 58.87 58.88 19,295.5K
10:11 58.90 58.96 58.90 58.96 1,752.3K
10:12 59.02 59.06 59.02 59.06 14,580.7K
10:13 59.06 59.06 59.01 59.01 7,819.8K
10:14 58.96 58.99 58.96 58.99 5,042.0K
10:15 58.96 58.96 58.92 58.93 6,534.7K
10:16 58.92 58.95 58.91 58.95 4,015.8K
10:17 58.94 58.94 58.93 58.94 5,195.8K
10:18 58.97 58.97 58.95 58.96 5,168.6K
10:19 58.90 58.93 58.87 58.93 4,015.7K
10:20 58.92 58.94 58.92 58.94 1,079.4K
10:21 58.94 58.94 58.86 58.86 2,596.3K
10:22 58.86 58.89 58.86 58.89 1,061.5K
10:23 58.90 58.90 58.87 58.87 4,258.0K
10:24 58.87 58.88 58.86 58.88 1,743.0K
10:25 58.88 58.88 58.88 58.88 2,201.3K
10:26 58.87 58.88 58.87 58.87 3,725.1K
10:27 58.86 58.87 58.86 58.86 3,853.1K
10:28 58.87 58.87 58.85 58.85 14,739.6K
10:29 58.85 58.85 58.72 58.72 52,109.4K
10:30 58.70 58.72 58.69 58.72 1,185.7K
10:31 58.68 58.72 58.68 58.72 3,082.1K
10:32 58.71 58.71 58.70 58.71 7,121.1K
10:33 58.69 58.72 58.69 58.72 5,691.7K
10:34 58.71 58.71 58.66 58.70 9,997.5K
10:35 58.70 58.71 58.70 58.71 1,125.7K
10:36 58.71 58.73 58.71 58.72 10,072.1K
10:37 58.74 58.74 58.72 58.72 596.6K
10:38 58.72 58.76 58.72 58.75 1,672.7K
10:39 58.75 58.75 58.74 58.75 8,384.1K
10:40 58.74 58.74 58.70 58.70 24,080.9K
10:41 58.66 58.66 58.62 58.64 20,561.7K
10:42 58.64 58.64 58.59 58.59 5,893.1K
10:43 58.57 58.57 58.55 58.55 2,617.4K
10:44 58.56 58.57 58.56 58.57 1,140.5K
10:45 58.57 58.60 58.57 58.60 2,677.9K
10:46 58.60 58.64 58.60 58.64 3,203.7K
10:47 58.64 58.65 58.64 58.65 742.8K
10:48 58.65 58.65 58.64 58.65 2,428.8K
10:49 58.68 58.68 58.66 58.67 5,303.9K
10:50 58.66 58.67 58.66 58.67 3,935.6K
10:51 58.67 58.68 58.66 58.67 2,340.7K
10:52 58.67 58.67 58.65 58.67 5,662.7K
10:53 58.68 58.68 58.66 58.66 3,145.8K
10:54 58.66 58.66 58.58 58.58 5,075.1K
10:55 58.59 58.59 58.57 58.57 2,177.6K
10:56 58.57 58.57 58.56 58.56 2,535.7K
10:57 58.52 58.53 58.51 58.53 7,196.7K
10:58 58.51 58.57 58.51 58.56 4,633.4K
10:59 58.51 58.51 58.47 58.47 5,995.7K
11:00 58.49 58.50 58.49 58.50 2,477.1K
11:01 58.51 58.53 58.49 58.52 4,292.5K
11:02 58.49 58.51 58.48 58.48 6,855.0K
11:03 58.47 58.49 58.47 58.48 908.6K
11:04 58.49 58.50 58.49 58.50 1,732.3K
11:05 58.50 58.50 58.49 58.49 2,019.1K
11:06 58.49 58.50 58.48 58.50 3,784.1K
11:07 58.46 58.51 58.46 58.51 4,918.7K
11:08 58.51 58.53 58.51 58.53 1,562.4K
11:09 58.52 58.52 58.50 58.51 1,184.1K
11:10 58.50 58.50 58.49 58.49 2,541.8K
11:11 58.48 58.51 58.47 58.51 926.8K
11:12 58.51 58.51 58.42 58.42 15,012.4K
11:13 58.42 58.43 58.41 58.41 3,057.3K
11:14 58.42 58.43 58.41 58.43 2,063.2K
11:15 58.44 58.48 58.40 58.48 10,440.2K
11:16 58.47 58.47 58.46 58.47 1,490.5K
11:17 58.46 58.47 58.45 58.45 973.7K
11:18 58.45 58.45 58.42 58.43 5,307.7K
11:19 58.44 58.46 58.44 58.46 997.4K
11:20 58.44 58.44 58.42 58.42 2,698.7K
11:21 58.41 58.43 58.41 58.43 894.1K
11:22 58.42 58.44 58.42 58.44 1,124.1K
11:23 58.44 58.46 58.44 58.46 2,559.4K
11:24 58.47 58.47 58.43 58.43 5,751.2K
11:25 58.44 58.44 58.39 58.39 3,951.3K
11:26 58.39 58.39 58.38 58.38 1,953.2K
11:27 58.38 58.39 58.36 58.36 16,575.5K
11:28 58.37 58.37 58.34 58.34 6,830.1K
11:29 58.33 58.36 58.33 58.35 4,375.3K
11:30 58.36 58.40 58.36 58.40 9,363.8K
11:31 58.39 58.39 58.37 58.38 1,417.7K
11:32 58.40 58.40 58.39 58.39 1,905.5K
11:33 58.38 58.40 58.38 58.40 4,636.2K
11:34 58.39 58.41 58.39 58.39 2,264.4K
11:35 58.41 58.45 58.41 58.45 18,269.9K
11:36 58.44 58.44 58.39 58.40 5,119.8K
11:37 58.40 58.40 58.38 58.38 5,658.8K
11:38 58.38 58.39 58.38 58.39 1,034.5K
11:39 58.39 58.39 58.37 58.39 1,644.0K
11:40 58.39 58.40 58.39 58.40 4,440.7K
11:41 58.40 58.42 58.40 58.40 1,438.6K
11:42 58.38 58.39 58.37 58.39 653.9K
11:43 58.38 58.38 58.38 58.38 1,617.1K
11:44 58.38 58.38 58.34 58.34 5,286.2K
11:45 58.35 58.35 58.34 58.35 637.1K
11:46 58.37 58.37 58.36 58.36 927.4K
11:47 58.34 58.36 58.33 58.36 4,799.1K
11:48 58.34 58.35 58.33 58.35 667.1K
11:49 58.35 58.35 58.33 58.33 899.6K
11:50 58.32 58.37 58.32 58.37 2,485.1K
11:51 58.33 58.35 58.33 58.35 823.0K
11:52 58.34 58.34 58.33 58.33 891.8K
11:53 58.32 58.34 58.32 58.32 1,863.4K
11:54 58.32 58.32 58.32 58.32 1,025.0K
11:55 58.33 58.33 58.28 58.28 555.5K
11:56 58.29 58.29 58.28 58.29 1,901.7K
11:57 58.29 58.30 58.29 58.29 1,889.5K
11:58 58.28 58.28 58.24 58.24 8,957.0K
11:59 58.21 58.24 58.21 58.24 1,626.4K
12:00 58.26 58.26 58.22 58.22 3,097.2K
12:01 58.22 58.24 58.22 58.24 703.3K
12:02 58.25 58.26 58.25 58.26 732.4K
12:03 58.27 58.29 58.26 58.26 7,755.4K
12:04 58.27 58.27 58.25 58.27 927.5K
12:05 58.26 58.29 58.25 58.29 867.3K
12:06 58.29 58.31 58.29 58.31 5,263.5K
12:07 58.30 58.32 58.30 58.32 1,472.8K
12:08 58.32 58.33 58.31 58.33 1,045.5K
12:09 58.19 58.27 58.19 58.27 1,814.2K
12:10 58.28 58.28 58.27 58.28 727.6K
12:11 58.28 58.35 58.28 58.34 8,004.5K
12:12 58.33 58.33 58.30 58.30 866.1K
12:13 58.30 58.31 58.30 58.30 725.4K
12:14 58.31 58.32 58.30 58.32 909.0K
12:15 58.29 58.33 58.29 58.33 2,022.1K
12:16 58.32 58.32 58.31 58.31 1,424.6K
12:17 58.24 58.26 58.24 58.26 1,498.9K
12:18 58.26 58.26 58.26 58.26 1,206.8K
12:19 58.25 58.28 58.25 58.27 1,110.3K
12:20 58.28 58.29 58.27 58.27 1,472.1K
12:21 58.26 58.28 58.26 58.28 3,452.7K
12:22 58.28 58.28 58.25 58.25 17,590.6K
12:23 58.27 58.28 58.27 58.28 2,043.6K
12:24 58.28 58.33 58.28 58.33 4,417.2K
12:25 58.39 58.39 58.37 58.39 566.2K
12:26 58.40 58.40 58.37 58.37 1,273.3K
12:27 58.37 58.37 58.35 58.36 635.7K
12:28 58.33 58.35 58.33 58.34 3,081.9K
12:29 58.35 58.37 58.35 58.36 1,043.9K
12:30 58.35 58.35 58.33 58.33 690.6K
12:31 58.33 58.37 58.33 58.37 1,920.9K
12:32 58.36 58.39 58.36 58.39 3,649.9K
12:33 58.38 58.39 58.37 58.37 690.1K
12:34 58.38 58.39 58.37 58.37 1,551.1K
12:35 58.37 58.40 58.37 58.40 675.9K
12:36 58.39 58.41 58.39 58.41 1,568.0K
12:37 58.41 58.43 58.41 58.42 1,695.1K
12:38 58.42 58.44 58.42 58.42 2,519.7K
12:39 58.40 58.40 58.39 58.39 1,299.9K
12:40 58.40 58.43 58.40 58.43 354.3K
12:41 58.42 58.43 58.39 58.43 6,693.8K
12:42 58.41 58.41 58.41 58.41 1,306.3K
12:43 58.40 58.42 58.40 58.41 1,223.7K
12:44 58.40 58.42 58.40 58.42 1,282.3K
12:45 58.40 58.40 58.40 58.40 1,297.1K
12:46 58.39 58.42 58.38 58.42 3,064.1K
12:47 58.40 58.42 58.40 58.42 1,322.3K
12:48 58.38 58.39 58.38 58.38 837.5K
12:49 58.39 58.39 58.39 58.39 1,287.9K
12:50 58.39 58.39 58.39 58.39 496.3K
12:51 58.41 58.41 58.40 58.41 589.4K
12:52 58.39 58.39 58.38 58.38 4,885.0K
12:53 58.38 58.39 58.38 58.39 3,077.2K
12:54 58.39 58.41 58.38 58.41 1,966.7K
12:55 58.40 58.41 58.40 58.40 288.6K
12:56 58.40 58.41 58.40 58.41 3,871.5K
12:57 58.40 58.41 58.40 58.41 1,312.9K
12:58 58.41 58.41 58.40 58.40 10,715.4K
12:59 58.39 58.40 58.39 58.39 9,135.8K
13:00 58.37 58.38 58.37 58.38 5,230.2K
13:01 58.36 58.37 58.35 58.35 7,333.4K
13:02 58.35 58.38 58.35 58.37 1,646.0K
13:03 58.38 58.41 58.38 58.41 47,165.8K
13:04 58.40 58.40 58.40 58.40 23,896.2K
13:05 58.41 58.41 58.40 58.40 2,355.8K
13:06 58.40 58.41 58.40 58.40 746.7K
13:07 58.40 58.40 58.38 58.38 3,067.1K
13:08 58.38 58.38 58.36 58.37 1,141.5K
13:09 58.37 58.39 58.36 58.39 1,577.0K
13:10 58.39 58.41 58.39 58.41 3,885.3K
13:11 58.41 58.44 58.33 58.33 3,955.5K
13:12 58.33 58.33 58.31 58.31 2,638.8K
13:13 58.32 58.32 58.31 58.31 5,611.6K
13:14 58.31 58.31 58.31 58.31 9,702.4K
13:15 58.31 58.31 58.30 58.30 1,603.5K
13:16 58.30 58.32 58.30 58.32 1,625.3K
13:17 58.31 58.31 58.31 58.31 3,816.3K
13:18 58.31 58.31 58.31 58.31 521.5K
13:19 58.36 58.36 58.35 58.36 721.8K
13:20 58.35 58.36 58.35 58.36 930.3K
13:21 58.35 58.36 58.35 58.35 1,146.9K
13:22 58.35 58.36 58.35 58.35 1,687.2K
13:23 58.35 58.36 58.35 58.36 635.9K
13:24 58.35 58.35 58.35 58.35 489.1K
13:25 58.37 58.37 58.37 58.37 635.6K
13:26 58.36 58.37 58.36 58.37 1,481.4K
13:27 58.38 58.38 58.37 58.37 962.0K
13:28 58.36 58.38 58.36 58.38 904.2K
13:29 58.37 58.37 58.36 58.36 1,194.5K
13:30 58.36 58.36 58.36 58.36 2,331.9K
13:31 58.37 58.38 58.37 58.37 2,455.2K
13:32 58.37 58.41 58.37 58.41 1,741.8K
13:33 58.41 58.43 58.40 58.40 1,303.3K
13:34 58.41 58.41 58.39 58.39 1,376.3K
13:35 58.40 58.40 58.39 58.40 2,320.5K
13:36 58.39 58.39 58.39 58.39 981.0K
13:37 58.42 58.42 58.40 58.40 2,510.0K
13:38 58.44 58.44 58.42 58.42 1,129.6K
13:39 58.41 58.41 58.40 58.40 652.1K
13:40 58.40 58.41 58.40 58.41 3,037.0K
13:41 58.43 58.43 58.41 58.41 3,334.1K
13:42 58.40 58.43 58.40 58.42 641.6K
13:43 58.42 58.42 58.41 58.41 332.4K
13:44 58.41 58.41 58.41 58.41 3,442.0K
13:45 58.41 58.43 58.41 58.43 1,196.2K
13:46 58.43 58.43 58.42 58.42 361.2K
13:47 58.42 58.43 58.42 58.42 709.3K
13:48 58.41 58.42 58.41 58.42 706.1K
13:49 58.34 58.34 58.31 58.31 510.7K
13:50 58.31 58.31 58.31 58.31 1,504.2K
13:51 58.31 58.31 58.30 58.30 688.9K
13:52 58.31 58.32 58.31 58.31 1,739.9K
13:53 58.32 58.32 58.31 58.32 464.5K
13:54 58.32 58.32 58.31 58.32 789.5K
13:55 58.32 58.33 58.32 58.32 532.9K
13:56 58.32 58.35 58.32 58.35 1,183.7K
13:57 58.35 58.35 58.31 58.34 15,270.0K
13:58 58.36 58.36 58.35 58.35 320.9K
13:59 58.35 58.35 58.31 58.31 6,910.7K
14:00 58.32 58.32 58.29 58.29 8,116.9K
14:01 58.29 58.30 58.27 58.27 1,751.2K
14:02 58.26 58.26 58.23 58.23 11,861.5K
14:03 58.22 58.24 58.22 58.22 1,998.8K
14:04 58.24 58.24 58.21 58.22 1,348.2K
14:05 58.20 58.21 58.17 58.18 17,959.5K
14:06 58.19 58.19 58.17 58.17 3,489.3K
14:07 58.16 58.20 58.16 58.20 2,930.9K
14:08 58.21 58.21 58.17 58.18 1,477.7K
14:09 58.18 58.18 58.16 58.16 2,005.5K
14:10 58.15 58.17 58.15 58.17 537.6K
14:11 58.15 58.18 58.15 58.18 1,748.8K
14:12 58.18 58.21 58.18 58.20 3,232.1K
14:13 58.20 58.25 58.20 58.25 1,872.4K
14:14 58.26 58.26 58.22 58.25 1,258.5K
14:15 58.26 58.26 58.24 58.25 600.2K
14:16 58.25 58.27 58.24 58.27 680.0K
14:17 58.25 58.28 58.18 58.18 4,171.5K
14:18 58.19 58.19 58.18 58.19 1,018.3K
14:19 58.17 58.17 58.17 58.17 318.5K
14:20 58.16 58.18 58.16 58.18 725.5K
14:21 58.19 58.19 58.17 58.18 886.6K
14:22 58.20 58.20 58.19 58.19 382.1K
14:23 58.18 58.18 58.17 58.17 2,051.3K
14:24 58.15 58.17 58.14 58.16 3,031.1K
14:25 58.15 58.16 58.15 58.16 485.3K
14:26 58.16 58.16 58.15 58.16 1,138.5K
14:27 58.18 58.18 58.17 58.17 1,512.8K
14:28 58.17 58.18 58.17 58.18 695.1K
14:29 58.18 58.20 58.17 58.17 949.9K
14:30 58.18 58.18 58.17 58.17 793.9K
14:31 58.19 58.19 58.17 58.18 518.5K
14:32 58.21 58.21 58.21 58.21 1,476.1K
14:33 58.22 58.22 58.19 58.20 1,137.2K
14:34 58.20 58.20 58.18 58.18 1,428.2K
14:35 58.19 58.19 58.18 58.19 1,447.6K
14:36 58.19 58.20 58.19 58.19 312.2K
14:37 58.18 58.19 58.18 58.18 1,052.2K
14:38 58.17 58.17 58.17 58.17 394.9K
14:39 58.16 58.18 58.16 58.18 649.1K
14:40 58.18 58.18 58.16 58.18 411.1K
14:41 58.19 58.21 58.19 58.21 742.1K
14:42 58.21 58.22 58.18 58.18 5,292.3K
14:43 58.18 58.18 58.17 58.17 528.6K
14:44 58.15 58.15 58.15 58.15 746.4K
14:45 58.20 58.20 58.18 58.20 496.2K
14:46 58.19 58.20 58.17 58.20 408.4K
14:47 58.20 58.20 58.18 58.20 633.5K
14:48 58.18 58.20 58.18 58.20 923.5K
14:49 58.20 58.20 58.19 58.19 529.3K
14:50 58.20 58.20 58.19 58.19 609.7K
14:51 58.20 58.22 58.20 58.22 678.5K
14:52 58.23 58.27 58.23 58.27 5,037.1K
14:53 58.28 58.28 58.24 58.24 2,503.2K
14:54 58.25 58.25 58.23 58.23 760.0K
14:55 58.23 58.23 58.22 58.22 582.8K
14:56 58.22 58.23 58.22 58.22 663.3K
14:57 58.22 58.24 58.22 58.24 301.7K
14:58 58.24 58.29 58.24 58.29 2,744.3K
14:59 58.28 58.28 58.25 58.26 2,000.2K
15:00 58.27 58.31 58.27 58.31 1,949.3K
15:01 58.32 58.32 58.28 58.28 1,346.2K
15:02 58.29 58.31 58.29 58.31 503.2K
15:03 58.29 58.30 58.25 58.25 5,534.4K
15:04 58.25 58.26 58.25 58.26 321.1K
15:05 58.26 58.26 58.26 58.26 373.5K
15:06 58.26 58.28 58.26 58.28 389.5K
15:07 58.23 58.26 58.23 58.26 511.0K
15:08 58.26 58.27 58.26 58.27 423.8K
15:09 58.27 58.28 58.27 58.28 546.9K
15:10 58.28 58.31 58.28 58.30 4,946.8K
15:11 58.30 58.30 58.30 58.30 902.3K
15:12 58.31 58.32 58.31 58.31 1,060.4K
15:13 58.29 58.32 58.28 58.28 501.0K
15:14 58.27 58.27 58.25 58.25 1,015.4K
15:15 58.25 58.30 58.24 58.29 471.3K
15:16 58.29 58.30 58.28 58.28 647.9K
15:17 58.29 58.30 58.28 58.28 511.8K
15:18 58.28 58.32 58.28 58.31 1,192.2K
15:19 58.31 58.31 58.26 58.26 682.7K
15:20 58.26 58.26 58.23 58.23 1,628.1K
15:21 58.26 58.26 58.23 58.23 2,252.2K
15:22 58.23 58.23 58.21 58.23 1,121.9K
15:23 58.21 58.23 58.20 58.23 722.7K
15:24 58.26 58.27 58.25 58.27 1,973.0K
15:25 58.27 58.27 58.24 58.25 2,490.1K
15:26 58.23 58.23 58.23 58.23 558.3K
15:27 58.23 58.23 58.22 58.22 623.5K
15:28 58.20 58.21 58.20 58.20 1,283.5K
15:29 58.21 58.21 58.19 58.20 569.2K
15:30 58.21 58.28 58.21 58.28 3,819.1K
15:31 58.28 58.30 58.27 58.27 478.9K
15:32 58.27 58.27 58.26 58.26 1,222.2K
15:33 58.24 58.24 58.15 58.15 16,404.7K
15:34 58.14 58.18 58.14 58.18 2,204.9K
15:35 58.17 58.17 58.15 58.16 872.0K
15:36 58.16 58.18 58.10 58.10 2,854.5K
15:37 58.08 58.08 58.06 58.06 3,762.0K
15:39 58.08 58.08 58.08 58.08 5,338.8K
15:40 58.07 58.08 58.07 58.08 3,893.1K
15:41 58.13 58.13 58.11 58.13 3,390.1K
15:42 58.12 58.14 58.12 58.14 1,133.1K
15:43 58.17 58.17 58.15 58.15 3,085.0K
15:44 58.14 58.16 58.14 58.16 3,492.7K
15:45 58.15 58.20 58.15 58.19 947.2K
15:46 58.20 58.24 58.20 58.24 3,705.0K
15:47 58.23 58.26 58.22 58.23 1,031.2K
15:48 58.22 58.24 58.22 58.23 2,196.8K
15:49 58.24 58.24 58.23 58.24 610.8K
15:50 58.20 58.20 58.18 58.18 9,336.4K
15:51 58.16 58.17 58.16 58.16 2,068.8K
15:52 58.17 58.17 58.12 58.12 8,290.3K
15:53 58.11 58.12 58.10 58.10 544.9K
15:54 58.11 58.12 58.11 58.12 1,317.0K
15:55 58.11 58.11 58.10 58.10 2,358.6K
15:56 58.11 58.11 58.06 58.06 9,095.8K
15:57 58.07 58.13 58.07 58.11 8,133.4K
15:58 58.13 58.13 58.09 58.09 1,825.9K
15:59 58.08 58.09 58.08 58.08 6,677.0K
16:00 58.08 58.08 58.05 58.05 5,172.5K
16:01 58.06 58.09 58.06 58.09 1,906.1K
16:02 58.08 58.08 58.07 58.07 2,512.0K
16:03 58.07 58.07 58.07 58.07 2,419.5K
16:04 58.08 58.10 58.08 58.08 4,097.1K
16:05 58.09 58.11 58.09 58.11 882.7K
16:06 58.11 58.11 58.08 58.08 495.1K
16:07 58.09 58.09 58.08 58.09 669.6K
16:08 58.09 58.10 58.09 58.09 274.8K
16:09 58.09 58.09 58.09 58.09 881.8K
16:10 58.09 58.09 58.07 58.07 1,043.9K
16:11 58.05 58.05 58.02 58.02 35,195.9K
16:12 58.01 58.04 58.01 58.03 1,546.9K
16:13 58.04 58.04 58.02 58.02 1,705.5K
16:14 58.02 58.03 58.02 58.03 1,008.3K
16:15 58.04 58.04 58.01 58.01 1,365.6K
16:16 58.00 58.00 57.93 57.93 20,706.0K
16:17 57.88 57.88 57.74 57.74 50,016.4K
16:18 57.76 57.80 57.76 57.80 8,207.3K
16:19 57.81 57.81 57.79 57.79 3,438.4K
16:20 57.81 57.81 57.77 57.81 2,499.7K
16:21 57.72 57.75 57.71 57.71 13,367.8K
16:22 57.69 57.70 57.68 57.70 1,506.2K
16:23 57.70 57.71 57.70 57.70 2,946.9K
16:24 57.71 57.72 57.71 57.71 5,408.0K
16:25 57.72 57.74 57.71 57.74 4,233.5K
16:26 57.75 57.75 57.73 57.73 8,516.3K
16:27 57.70 57.72 57.70 57.72 4,971.7K
16:28 57.74 57.75 57.73 57.74 3,653.7K
16:29 57.75 57.78 57.75 57.77 2,560.3K
16:30 57.76 57.77 57.76 57.76 2,152.0K
16:31 57.76 57.79 57.76 57.78 9,203.1K
16:32 57.80 57.80 57.75 57.75 2,003.1K
16:33 57.75 57.76 57.74 57.74 4,028.1K
16:34 57.76 57.77 57.76 57.77 4,961.5K
16:35 57.77 57.77 57.76 57.76 1,634.7K
16:36 57.76 57.79 57.76 57.78 6,097.1K
16:37 57.79 57.79 57.76 57.76 4,835.6K
16:38 57.77 57.79 57.77 57.79 4,222.2K
16:39 57.79 57.81 57.79 57.81 2,159.7K
16:40 57.82 57.82 57.81 57.81 2,576.7K
16:41 57.81 57.82 57.81 57.82 5,897.0K
16:42 57.86 57.94 57.86 57.94 7,752.8K
16:43 57.92 57.95 57.92 57.95 2,515.5K
16:44 57.98 58.00 57.98 58.00 4,812.7K
16:45 58.01 58.01 57.98 57.99 2,600.6K
16:46 57.98 58.00 57.98 57.98 665.4K
16:47 57.97 57.97 57.96 57.96 3,253.6K
16:48 57.95 57.96 57.92 57.96 1,635.3K
16:49 57.96 57.98 57.95 57.97 986.2K
16:50 57.97 57.97 57.91 57.91 1,790.6K
16:51 57.92 57.94 57.92 57.93 1,676.9K
16:52 57.94 57.94 57.91 57.91 1,813.0K
16:53 57.92 57.94 57.92 57.94 1,071.8K
16:54 57.92 57.97 57.92 57.96 1,401.5K
16:55 57.98 58.00 57.98 57.99 5,524.6K
16:56 57.98 57.98 57.96 57.97 1,703.7K
16:57 57.98 58.00 57.97 57.97 4,113.9K
16:58 57.98 58.00 57.98 58.00 3,520.4K
16:59 58.01 58.01 57.97 57.97 11,399.7K
17:00 57.97 58.00 57.97 58.00 1,286.8K
17:01 57.97 57.97 57.96 57.97 477.2K
17:02 57.97 57.98 57.97 57.97 1,000.8K
17:03 57.95 57.95 57.93 57.93 6,493.7K
17:04 57.94 57.97 57.94 57.97 2,279.5K
17:05 57.99 58.00 57.99 57.99 1,630.5K
17:06 57.98 57.98 57.95 57.95 2,594.3K
17:07 57.93 58.03 57.93 58.03 6,266.8K
17:08 58.02 58.02 57.93 57.93 471.4K
17:09 57.95 57.96 57.94 57.95 1,354.4K
17:10 57.96 58.01 57.96 58.01 1,089.8K
17:11 57.97 57.99 57.97 57.99 626.1K
17:12 57.97 57.97 57.89 57.89 3,973.7K
17:13 57.88 57.88 57.79 57.82 22,492.3K
17:14 57.87 57.87 57.80 57.80 12,634.9K
17:15 57.79 57.82 57.79 57.80 3,316.7K
17:16 57.77 57.77 57.73 57.73 6,488.0K
17:17 57.72 57.72 57.53 57.53 54,800.9K
17:18 57.47 57.47 57.39 57.39 11,124.8K
17:19 57.38 57.45 57.38 57.44 9,688.4K
17:20 57.46 57.46 57.36 57.42 18,470.4K
17:21 57.41 57.41 57.39 57.39 9,751.3K
17:22 57.40 57.42 57.40 57.42 6,678.4K
17:23 57.43 57.46 57.43 57.43 9,921.5K
17:24 57.41 57.41 57.31 57.31 12,483.0K
17:25 57.29 57.29 57.28 57.29 10,459.7K
17:26 57.33 57.33 57.32 57.33 5,787.6K
17:27 57.31 57.34 57.31 57.32 8,216.8K
17:28 57.33 57.40 57.33 57.40 10,842.4K
17:29 57.39 57.48 57.39 57.45 7,851.7K
17:30 57.49 57.49 57.43 57.44 5,214.4K
17:31 57.44 57.50 57.44 57.50 4,100.6K
17:32 57.54 57.80 57.54 57.79 7,265.1K
17:33 57.79 57.80 57.70 57.70 2,879.8K
17:34 57.69 57.79 57.69 57.79 10,185.1K
17:35 57.80 57.80 57.77 57.79 1,616.6K
17:36 57.75 57.76 57.74 57.74 1,738.6K
17:37 57.70 57.70 57.69 57.70 3,627.2K
17:38 57.73 57.74 57.71 57.71 2,220.7K
17:39 57.71 57.76 57.70 57.76 1,208.9K
17:40 57.79 57.80 57.77 57.80 1,989.6K
17:41 57.79 57.82 57.78 57.78 928.2K
17:42 57.79 57.82 57.79 57.79 1,526.8K
17:43 57.79 57.81 57.79 57.80 2,605.0K
17:44 57.78 57.81 57.77 57.81 2,811.6K
17:45 57.81 57.81 57.77 57.77 1,230.4K
17:46 57.76 57.76 57.72 57.74 7,727.7K
17:47 57.68 57.73 57.68 57.73 1,952.2K
17:48 57.77 57.77 57.73 57.75 1,174.3K
17:49 57.77 57.77 57.71 57.72 2,499.0K
17:50 57.71 57.73 57.71 57.72 1,600.9K
17:51 57.72 57.72 57.68 57.68 1,838.6K
17:52 57.64 57.64 57.61 57.64 6,687.9K
17:53 57.64 57.70 57.64 57.68 6,828.9K
17:54 57.69 57.78 57.69 57.78 4,143.8K
17:55 57.77 57.77 57.76 57.76 2,145.9K
17:56 57.76 57.82 57.75 57.80 1,432.1K
17:57 57.84 57.84 57.81 57.81 5,571.9K
17:58 57.82 57.83 57.81 57.83 2,826.7K
17:59 57.83 57.85 57.81 57.81 3,692.2K
18:00 57.81 57.81 57.77 57.79 4,031.5K
18:01 57.79 57.79 57.76 57.77 574.8K
18:02 57.80 57.80 57.77 57.78 1,072.3K
18:03 57.76 57.80 57.76 57.78 1,279.0K
18:04 57.79 57.79 57.78 57.78 353.3K
18:05 57.78 57.80 57.77 57.77 2,168.3K
18:06 57.76 57.76 57.71 57.71 1,042.4K
18:07 57.67 57.68 57.65 57.68 2,975.2K
18:08 57.67 57.67 57.64 57.64 1,292.5K
18:09 57.64 57.64 57.60 57.60 3,691.3K
18:10 57.62 57.62 57.58 57.58 2,117.6K
18:11 57.56 57.57 57.55 57.56 13,853.7K
18:12 57.54 57.56 57.54 57.55 2,013.4K
18:13 57.55 57.56 57.53 57.53 1,226.2K
18:14 57.54 57.60 57.54 57.60 1,723.3K
18:15 57.61 57.61 57.59 57.59 2,928.0K
18:16 57.61 57.64 57.61 57.64 876.6K
18:17 57.63 57.66 57.63 57.66 1,762.5K
18:18 57.66 57.66 57.61 57.61 1,197.2K
18:19 57.57 57.61 57.57 57.60 3,460.7K
18:20 57.63 57.64 57.62 57.62 1,305.3K
18:21 57.61 57.66 57.61 57.66 2,046.4K
18:22 57.61 57.62 57.59 57.60 2,842.9K
18:23 57.62 57.66 57.62 57.66 2,377.6K
18:24 57.65 57.65 57.64 57.64 3,017.2K
18:25 57.66 57.68 57.66 57.68 1,028.1K
18:26 57.70 57.71 57.69 57.71 791.6K
18:27 57.71 57.71 57.67 57.68 995.3K
18:28 57.69 57.69 57.68 57.68 1,049.3K
18:29 57.70 57.73 57.70 57.73 1,614.5K
18:30 57.67 57.67 57.61 57.62 8,958.1K
18:31 57.65 57.67 57.65 57.67 519.2K
18:32 57.68 57.70 57.68 57.70 1,203.2K
18:33 57.72 57.72 57.71 57.71 652.2K
18:34 57.67 57.67 57.66 57.67 6,382.3K
18:35 57.66 57.67 57.64 57.64 1,486.1K
18:36 57.67 57.67 57.66 57.67 834.4K
18:37 57.66 57.69 57.66 57.69 385.6K
18:38 57.72 57.73 57.71 57.71 813.4K
18:39 57.71 57.71 57.69 57.70 3,093.6K
18:40 57.71 57.71 57.71 57.71 214.5K
18:51 57.69 57.69 57.69 57.69 848.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし