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 58.15 58.15 58.15 58.15 2,191.0K
09:51 58.14 58.15 58.12 58.15 1,799.9K
09:52 58.14 58.17 58.14 58.15 934.6K
09:53 58.13 58.13 58.11 58.13 241.2K
09:54 58.14 58.16 58.10 58.12 878.6K
09:55 58.10 58.11 58.10 58.11 236.8K
09:56 58.11 58.12 58.10 58.12 129.3K
09:57 58.12 58.15 58.12 58.14 418.4K
09:58 58.14 58.14 58.13 58.13 1,528.4K
09:59 58.15 58.15 58.14 58.14 1,139.1K
10:00 58.14 58.21 58.13 58.21 2,093.3K
10:01 58.22 58.22 58.22 58.22 1,517.5K
10:02 58.22 58.22 58.20 58.20 1,317.0K
10:03 58.20 58.20 58.20 58.20 612.5K
10:04 58.17 58.29 58.17 58.29 9,265.0K
10:05 58.26 58.31 58.23 58.23 17,074.8K
10:06 58.25 58.25 58.24 58.25 3,496.3K
10:07 58.25 58.27 58.25 58.25 1,717.0K
10:08 58.26 58.26 58.24 58.24 3,918.1K
10:09 58.20 58.24 58.20 58.23 4,296.2K
10:10 58.22 58.23 58.21 58.21 2,692.2K
10:11 58.23 58.23 58.21 58.22 2,269.2K
10:12 58.21 58.25 58.21 58.23 329.6K
10:13 58.25 58.31 58.25 58.30 19,292.0K
10:14 58.30 58.30 58.27 58.27 705.3K
10:15 58.27 58.28 58.27 58.27 1,335.2K
10:16 58.27 58.27 58.24 58.25 677.6K
10:17 58.26 58.26 58.25 58.26 410.3K
10:18 58.23 58.25 58.23 58.25 1,103.7K
10:19 58.26 58.27 58.25 58.26 437.9K
10:20 58.26 58.27 58.24 58.27 432.4K
10:21 58.25 58.28 58.25 58.28 2,459.1K
10:22 58.26 58.39 58.26 58.38 10,689.1K
10:23 58.41 58.42 58.38 58.38 5,894.5K
10:24 58.40 58.40 58.39 58.39 887.0K
10:25 58.39 58.39 58.37 58.37 1,475.9K
10:26 58.37 58.37 58.36 58.36 1,913.9K
10:27 58.36 58.38 58.36 58.36 8,400.1K
10:28 58.36 58.39 58.36 58.38 851.8K
10:29 58.39 58.43 58.39 58.43 2,898.1K
10:30 58.43 58.45 58.42 58.45 1,573.0K
10:31 58.44 58.44 58.42 58.43 1,343.6K
10:32 58.41 58.41 58.40 58.40 6,501.8K
10:33 58.39 58.40 58.39 58.40 1,366.3K
10:34 58.40 58.40 58.40 58.40 4,390.6K
10:35 58.40 58.44 58.40 58.43 2,544.4K
10:36 58.43 58.44 58.43 58.44 4,365.9K
10:37 58.44 58.44 58.44 58.44 136.3K
10:38 58.44 58.44 58.43 58.43 906.5K
10:39 58.44 58.44 58.43 58.44 108.1K
10:40 58.43 58.43 58.42 58.42 602.1K
10:41 58.42 58.43 58.42 58.42 333.3K
10:42 58.43 58.43 58.42 58.42 187.3K
10:43 58.42 58.42 58.41 58.42 742.9K
10:44 58.42 58.42 58.42 58.42 562.0K
10:45 58.42 58.43 58.42 58.43 458.4K
10:46 58.43 58.44 58.43 58.43 3,618.7K
10:47 58.44 58.45 58.44 58.45 1,882.4K
10:48 58.45 58.45 58.45 58.45 734.3K
10:49 58.45 58.46 58.44 58.44 1,655.5K
10:50 58.45 58.46 58.44 58.46 1,488.6K
10:51 58.45 58.46 58.45 58.46 403.7K
10:52 58.47 58.49 58.47 58.49 6,336.0K
10:53 58.49 58.49 58.49 58.49 1,672.3K
10:54 58.50 58.50 58.49 58.49 369.4K
10:55 58.49 58.49 58.42 58.42 1,502.5K
10:56 58.42 58.42 58.40 58.40 507.5K
10:57 58.38 58.40 58.38 58.40 2,447.6K
10:58 58.36 58.38 58.36 58.36 3,922.1K
10:59 58.36 58.37 58.36 58.37 3,462.4K
11:00 58.37 58.37 58.36 58.36 2,950.0K
11:01 58.35 58.35 58.33 58.33 3,420.8K
11:02 58.33 58.33 58.32 58.32 2,264.8K
11:03 58.31 58.38 58.28 58.28 680.0K
11:04 58.29 58.29 58.25 58.25 4,035.6K
11:05 58.25 58.25 58.23 58.23 3,823.2K
11:06 58.28 58.30 58.28 58.29 3,312.6K
11:07 58.29 58.29 58.28 58.28 904.8K
11:08 58.28 58.30 58.28 58.30 4,252.0K
11:09 58.30 58.32 58.29 58.29 4,993.4K
11:10 58.29 58.29 58.28 58.28 4,522.8K
11:11 58.28 58.28 58.26 58.26 3,026.4K
11:12 58.26 58.26 58.24 58.24 2,404.2K
11:13 58.24 58.25 58.23 58.23 6,863.5K
11:14 58.24 58.24 58.21 58.23 8,463.4K
11:15 58.24 58.26 58.23 58.26 11,049.1K
11:16 58.26 58.28 58.26 58.28 1,298.4K
11:17 58.27 58.28 58.27 58.27 51.4K
11:18 58.26 58.33 58.26 58.33 6,376.2K
11:19 58.29 58.31 58.29 58.31 1,666.1K
11:20 58.31 58.33 58.31 58.33 1,551.1K
11:21 58.33 58.33 58.28 58.30 10,001.6K
11:22 58.31 58.33 58.30 58.32 1,786.9K
11:23 58.31 58.32 58.31 58.31 3,035.8K
11:24 58.32 58.33 58.32 58.32 1,392.3K
11:25 58.32 58.38 58.32 58.37 597.8K
11:26 58.37 58.37 58.36 58.37 61.9K
11:27 58.35 58.36 58.35 58.36 698.7K
11:28 58.35 58.37 58.34 58.37 2,021.2K
11:29 58.36 58.37 58.35 58.35 316.1K
11:30 58.34 58.35 58.34 58.35 1,191.4K
11:31 58.37 58.38 58.37 58.37 543.8K
11:32 58.37 58.39 58.37 58.39 450.4K
11:33 58.39 58.39 58.33 58.34 998.5K
11:34 58.34 58.37 58.34 58.36 3,288.9K
11:35 58.35 58.36 58.35 58.36 622.1K
11:36 58.36 58.36 58.36 58.36 256.5K
11:37 58.36 58.36 58.35 58.35 911.5K
11:38 58.35 58.35 58.34 58.34 433.7K
11:39 58.33 58.34 58.32 58.32 6,787.7K
11:40 58.32 58.34 58.29 58.29 2,301.9K
11:41 58.29 58.32 58.29 58.32 381.1K
11:42 58.32 58.32 58.31 58.31 1,541.9K
11:43 58.31 58.31 58.29 58.30 543.5K
11:44 58.30 58.31 58.30 58.31 591.7K
11:45 58.30 58.30 58.28 58.28 854.3K
11:46 58.28 58.28 58.26 58.26 572.7K
11:47 58.27 58.29 58.27 58.29 4,676.1K
11:48 58.27 58.27 58.27 58.27 12,155.2K
11:49 58.26 58.30 58.26 58.29 1,540.0K
11:50 58.30 58.30 58.28 58.28 353.5K
11:51 58.29 58.30 58.29 58.29 361.6K
11:52 58.29 58.29 58.29 58.29 894.1K
11:53 58.30 58.30 58.28 58.29 1,840.3K
11:54 58.29 58.29 58.27 58.27 5,978.2K
11:55 58.28 58.34 58.27 58.34 40.4K
11:56 58.34 58.35 58.34 58.35 482.6K
11:57 58.37 58.37 58.35 58.35 2,480.7K
11:58 58.34 58.35 58.34 58.34 4,969.7K
11:59 58.35 58.36 58.35 58.36 216.2K
12:00 58.36 58.36 58.35 58.35 83.2K
12:01 58.36 58.36 58.35 58.36 186.3K
12:02 58.36 58.36 58.33 58.33 1,123.5K
12:03 58.33 58.33 58.32 58.33 371.9K
12:04 58.33 58.33 58.32 58.32 233.3K
12:05 58.32 58.32 58.32 58.32 664.2K
12:06 58.33 58.35 58.30 58.34 2,952.9K
12:07 58.34 58.36 58.34 58.36 894.4K
12:08 58.36 58.36 58.36 58.36 290.1K
12:09 58.37 58.37 58.34 58.36 168.7K
12:10 58.35 58.36 58.35 58.36 878.4K
12:11 58.36 58.37 58.36 58.37 2,114.8K
12:12 58.37 58.37 58.33 58.33 420.1K
12:13 58.32 58.45 58.32 58.45 21,444.8K
12:14 58.46 58.46 58.44 58.44 6,511.0K
12:15 58.45 58.45 58.44 58.45 1,779.4K
12:16 58.45 58.48 58.45 58.48 1,758.9K
12:17 58.49 58.54 58.49 58.54 9,424.8K
12:18 58.52 58.52 58.47 58.47 2,243.5K
12:19 58.50 58.50 58.49 58.49 464.1K
12:20 58.50 58.50 58.50 58.50 1,370.1K
12:21 58.49 58.51 58.49 58.49 2,174.1K
12:22 58.49 58.51 58.49 58.51 1,811.4K
12:23 58.50 58.50 58.49 58.49 972.1K
12:24 58.50 58.50 58.48 58.48 1,638.7K
12:25 58.46 58.47 58.46 58.46 307.4K
12:26 58.46 58.46 58.45 58.46 3,554.3K
12:27 58.46 58.49 58.46 58.49 1,944.9K
12:28 58.51 58.53 58.51 58.53 10,417.0K
12:29 58.53 58.55 58.53 58.54 2,357.4K
12:30 58.56 58.63 58.56 58.63 8,572.0K
12:31 58.63 58.63 58.60 58.60 1,242.5K
12:32 58.60 58.60 58.57 58.57 8,169.8K
12:33 58.57 58.57 58.56 58.56 3,964.7K
12:34 58.56 58.57 58.55 58.57 704.2K
12:35 58.58 58.59 58.58 58.59 167.8K
12:36 58.58 58.59 58.57 58.57 1,398.7K
12:37 58.55 58.55 58.54 58.55 5,429.0K
12:38 58.54 58.54 58.54 58.54 50.4K
12:39 58.54 58.55 58.54 58.55 3,166.3K
12:40 58.55 58.56 58.54 58.54 567.0K
12:41 58.54 58.54 58.54 58.54 52.4K
12:42 58.54 58.54 58.54 58.54 154.9K
12:43 58.54 58.54 58.53 58.53 2,081.7K
12:44 58.54 58.54 58.54 58.54 1,564.2K
12:45 58.54 58.54 58.54 58.54 1,950.3K
12:46 58.54 58.55 58.54 58.54 320.6K
12:47 58.54 58.57 58.54 58.57 2,135.3K
12:48 58.57 58.57 58.53 58.53 1,202.3K
12:49 58.54 58.54 58.52 58.52 359.5K
12:50 58.52 58.52 58.50 58.50 2,307.3K
12:51 58.51 58.52 58.49 58.49 1,583.6K
12:52 58.52 58.52 58.51 58.51 576.8K
12:53 58.54 58.54 58.53 58.54 650.1K
12:54 58.53 58.56 58.53 58.56 1,145.7K
12:55 58.56 58.61 58.56 58.60 8,369.2K
12:56 58.60 58.60 58.59 58.59 49.4K
12:57 58.58 58.58 58.57 58.57 148.4K
12:58 58.56 58.58 58.56 58.58 1,173.1K
12:59 58.58 58.58 58.56 58.56 591.3K
13:00 58.56 58.56 58.56 58.56 1,952.0K
13:01 58.58 58.61 58.56 58.61 4,085.6K
13:02 58.61 58.62 58.61 58.62 3,246.2K
13:03 58.62 58.62 58.61 58.61 744.4K
13:04 58.61 58.63 58.61 58.63 395.7K
13:05 58.61 58.61 58.58 58.61 6,252.2K
13:06 58.62 58.64 58.61 58.64 4,896.7K
13:07 58.63 58.68 58.63 58.68 7,046.2K
13:08 58.63 58.67 58.62 58.67 2,717.4K
13:09 58.66 58.66 58.65 58.65 2,208.0K
13:10 58.67 58.68 58.65 58.68 3,199.1K
13:11 58.70 58.71 58.69 58.71 2,287.2K
13:12 58.74 58.74 58.73 58.74 7,059.4K
13:13 58.73 58.73 58.70 58.70 3,286.8K
13:14 58.71 58.74 58.71 58.73 1,509.9K
13:15 58.72 58.73 58.72 58.73 1,013.9K
13:16 58.74 58.82 58.74 58.79 18,218.8K
13:17 58.79 58.84 58.79 58.84 1,134.6K
13:18 58.84 58.85 58.84 58.85 2,030.2K
13:19 58.84 58.86 58.84 58.86 4,067.7K
13:20 58.86 58.91 58.86 58.91 15,372.1K
13:21 58.91 58.91 58.89 58.91 4,189.0K
13:22 58.91 58.94 58.91 58.94 8,760.8K
13:23 58.95 58.95 58.95 58.95 3,317.7K
13:24 58.96 58.96 58.91 58.91 4,734.8K
13:25 58.96 58.96 58.94 58.94 3,889.5K
13:26 58.94 58.94 58.94 58.94 1,964.2K
13:27 58.93 58.94 58.93 58.94 3,724.9K
13:28 58.90 58.93 58.90 58.93 9,392.0K
13:29 58.94 58.94 58.90 58.90 5,540.5K
13:30 58.99 59.07 58.99 59.07 10,636.8K
13:31 59.06 59.10 59.06 59.10 3,724.8K
13:32 59.10 59.13 59.05 59.11 3,875.0K
13:33 59.04 59.09 59.04 59.09 2,821.5K
13:34 59.08 59.08 59.08 59.08 4,620.6K
13:35 59.11 59.12 59.10 59.12 8,042.1K
13:36 59.13 59.13 59.00 59.00 11,997.9K
13:37 59.01 59.09 59.00 59.09 1,448.6K
13:38 59.00 59.10 59.00 59.06 5,541.2K
13:39 59.12 59.12 59.07 59.07 1,437.5K
13:40 59.06 59.06 59.06 59.06 414.1K
13:41 59.06 59.10 59.06 59.09 39,409.5K
13:42 59.10 59.15 59.07 59.15 7,571.0K
13:43 59.14 59.14 59.13 59.13 4,299.7K
13:44 59.12 59.13 59.10 59.10 3,162.3K
13:45 59.11 59.11 59.05 59.05 2,037.7K
13:46 59.04 59.06 59.04 59.05 3,384.1K
13:47 59.09 59.09 59.08 59.08 2,880.7K
13:48 59.08 59.08 59.07 59.07 9,340.5K
13:49 59.07 59.13 59.07 59.13 1,208.7K
13:50 59.10 59.11 59.04 59.04 3,709.2K
13:51 59.05 59.05 59.02 59.04 4,655.4K
13:52 59.03 59.04 59.02 59.04 2,628.7K
13:53 59.02 59.08 59.02 59.08 7,263.3K
13:54 59.02 59.12 59.02 59.11 1,260.3K
13:55 59.11 59.11 59.10 59.10 4,891.2K
13:56 59.11 59.14 59.11 59.14 327.1K
13:57 59.14 59.14 59.11 59.11 1,251.1K
13:58 59.11 59.12 59.11 59.12 2,210.9K
13:59 59.11 59.11 59.11 59.11 6,259.6K
14:00 59.10 59.11 59.10 59.11 3,900.3K
14:01 59.08 59.10 59.08 59.08 9,156.6K
14:02 59.06 59.06 59.06 59.06 1,652.6K
14:03 59.06 59.07 59.06 59.06 3,523.6K
14:04 59.08 59.08 59.04 59.04 3,782.3K
14:05 59.04 59.04 59.03 59.03 5,450.5K
14:06 59.05 59.06 59.05 59.05 365.0K
14:07 58.99 58.99 58.98 58.98 3,166.2K
14:08 58.98 58.99 58.98 58.99 1,826.5K
14:09 58.99 58.99 58.99 58.99 795.7K
14:10 58.99 58.99 58.99 58.99 1,447.9K
14:11 58.99 58.99 58.98 58.98 1,411.4K
14:12 58.96 58.96 58.95 58.95 3,828.2K
14:13 58.95 58.96 58.95 58.95 3,472.5K
14:14 58.95 59.00 58.95 59.00 2,787.5K
14:15 58.99 58.99 58.97 58.97 3,252.7K
14:16 58.96 58.97 58.91 58.91 1,503.5K
14:17 58.92 58.93 58.91 58.91 979.7K
14:18 58.92 58.92 58.92 58.92 1,322.8K
14:19 58.93 58.96 58.93 58.96 5,508.7K
14:20 58.97 59.01 58.95 59.01 5,887.1K
14:21 59.02 59.05 59.02 59.04 3,550.0K
14:22 59.05 59.05 59.00 59.01 1,385.9K
14:23 59.00 59.00 59.00 59.00 382.6K
14:24 59.00 59.04 59.00 59.04 1,099.1K
14:25 59.04 59.04 58.95 58.95 287.9K
14:26 58.93 58.99 58.92 58.99 954.8K
14:27 58.98 58.98 58.96 58.96 1,309.4K
14:28 58.95 58.96 58.95 58.95 1,408.5K
14:29 58.93 58.95 58.93 58.95 1,229.9K
14:30 58.94 58.94 58.92 58.94 2,018.7K
14:31 58.94 58.94 58.93 58.93 732.6K
14:32 58.91 58.92 58.91 58.91 2,315.8K
14:33 58.89 58.90 58.89 58.90 2,805.4K
14:34 58.89 58.89 58.89 58.89 1,270.5K
14:35 58.89 58.93 58.88 58.93 4,151.5K
14:36 58.94 58.94 58.93 58.94 1,511.2K
14:37 58.92 58.93 58.92 58.93 1,270.6K
14:38 58.93 59.00 58.93 59.00 7,168.3K
14:39 58.99 59.00 58.99 59.00 1,230.3K
14:40 59.00 59.02 59.00 59.02 293.0K
14:41 59.01 59.03 59.01 59.03 2,182.8K
14:42 59.04 59.04 59.02 59.02 779.1K
14:43 59.02 59.03 59.02 59.03 8,035.7K
14:44 59.02 59.06 59.02 59.06 1,042.9K
14:45 59.05 59.10 59.05 59.10 16,210.9K
14:46 59.12 59.12 59.08 59.08 4,220.8K
14:47 59.05 59.05 58.98 58.98 767.3K
14:48 58.99 58.99 58.97 58.98 990.3K
14:49 58.97 59.06 58.97 59.06 2,382.6K
14:50 59.08 59.09 59.08 59.08 1,938.2K
14:51 59.08 59.10 59.08 59.10 1,266.5K
14:52 59.08 59.09 59.08 59.09 297.9K
14:53 59.09 59.09 59.05 59.05 907.2K
14:54 59.03 59.04 59.03 59.04 1,130.8K
14:55 59.04 59.06 59.04 59.06 4,354.8K
14:56 59.04 59.04 59.02 59.04 483.6K
14:57 59.02 59.04 59.02 59.04 3,726.2K
14:58 59.04 59.05 59.04 59.04 826.7K
14:59 59.04 59.04 59.03 59.03 533.6K
15:00 59.03 59.03 59.03 59.03 19,790.2K
15:01 59.01 59.01 59.00 59.00 1,365.4K
15:02 58.97 58.99 58.97 58.99 1,835.4K
15:03 59.00 59.00 58.97 58.99 1,724.8K
15:04 59.02 59.02 59.01 59.02 172.5K
15:05 59.02 59.05 59.01 59.05 2,775.6K
15:06 59.04 59.05 59.02 59.05 5,327.3K
15:07 59.11 59.11 59.11 59.11 744.6K
15:08 59.11 59.11 59.08 59.08 849.8K
15:09 59.06 59.06 59.05 59.06 2,307.7K
15:10 59.05 59.07 59.05 59.07 269.5K
15:11 59.07 59.08 59.07 59.08 542.1K
15:12 59.08 59.10 59.08 59.09 244.9K
15:13 59.09 59.09 59.08 59.08 1,283.2K
15:14 59.08 59.08 59.07 59.07 244.1K
15:15 59.07 59.08 59.07 59.07 760.2K
15:16 59.07 59.07 59.07 59.07 1,859.7K
15:17 59.07 59.07 59.07 59.07 325.8K
15:18 59.07 59.07 59.07 59.07 776.5K
15:19 59.07 59.07 59.07 59.07 800.5K
15:20 59.07 59.08 59.07 59.08 649.0K
15:21 59.07 59.08 59.07 59.08 351.8K
15:22 59.08 59.08 59.07 59.07 2,619.3K
15:23 59.07 59.09 59.07 59.09 2,957.4K
15:24 59.08 59.08 59.08 59.08 355.2K
15:25 59.10 59.11 59.09 59.09 152.3K
15:26 59.10 59.11 59.10 59.11 2,236.7K
15:27 59.11 59.11 59.09 59.09 1,284.7K
15:28 59.10 59.11 59.10 59.10 1,771.3K
15:29 59.10 59.11 59.10 59.11 2,138.8K
15:30 59.09 59.09 59.09 59.09 713.1K
15:31 59.09 59.11 59.09 59.10 2,881.4K
15:32 59.10 59.12 59.09 59.12 129.1K
15:33 59.11 59.12 59.11 59.12 1,762.2K
15:34 59.12 59.12 59.12 59.12 678.1K
15:35 59.12 59.13 59.12 59.13 152.1K
15:36 59.13 59.15 59.13 59.15 742.5K
15:37 59.14 59.14 59.13 59.14 857.0K
15:38 59.14 59.14 59.12 59.12 408.0K
15:39 59.12 59.14 59.12 59.14 781.4K
15:40 59.13 59.14 59.12 59.14 593.5K
15:41 59.14 59.15 59.14 59.14 113.4K
15:42 59.15 59.15 59.14 59.14 2,366.4K
15:43 59.13 59.14 59.13 59.13 47.1K
15:44 59.13 59.13 59.12 59.13 223.7K
15:45 59.19 59.20 59.18 59.18 328.8K
15:46 59.18 59.19 59.16 59.16 2,389.0K
15:47 59.14 59.16 59.14 59.15 7,871.1K
15:48 59.16 59.16 59.15 59.15 696.2K
15:49 59.17 59.20 59.16 59.20 1,428.5K
15:50 59.20 59.20 59.16 59.16 478.9K
15:51 59.15 59.20 59.15 59.20 1,064.6K
15:52 59.18 59.20 59.17 59.20 2,063.5K
15:53 59.23 59.30 59.23 59.30 8,180.5K
15:54 59.30 59.34 59.29 59.34 1,035.8K
15:55 59.33 59.33 59.27 59.27 1,462.4K
15:56 59.30 59.30 59.27 59.27 426.3K
15:57 59.29 59.30 59.29 59.29 3,399.5K
15:58 59.28 59.29 59.28 59.29 2,735.1K
15:59 59.21 59.21 59.13 59.13 7,740.9K
16:00 59.17 59.21 59.17 59.21 2,873.0K
16:01 59.21 59.25 59.21 59.21 9,849.7K
16:02 59.22 59.26 59.22 59.23 1,907.7K
16:03 59.20 59.21 59.20 59.21 11,211.6K
16:04 59.24 59.24 59.21 59.21 3,250.0K
16:05 59.25 59.27 59.24 59.24 2,324.6K
16:06 59.24 59.24 59.22 59.22 3,051.7K
16:07 59.25 59.27 59.25 59.27 1,469.7K
16:08 59.26 59.27 59.26 59.27 966.8K
16:09 59.32 59.32 59.31 59.31 1,001.6K
16:10 59.33 59.33 59.28 59.28 1,213.5K
16:11 59.29 59.29 59.18 59.26 2,299.9K
16:12 59.26 59.27 59.24 59.24 666.4K
16:13 59.29 59.29 59.28 59.29 1,076.5K
16:14 59.29 59.29 59.26 59.26 519.9K
16:15 59.20 59.23 59.20 59.23 3,656.8K
16:16 59.24 59.24 59.19 59.19 1,801.4K
16:17 59.20 59.21 59.20 59.20 3,031.1K
16:18 59.21 59.29 59.21 59.29 3,228.3K
16:19 59.30 59.30 59.25 59.25 1,617.6K
16:20 59.25 59.25 59.25 59.25 207.0K
16:21 59.26 59.26 59.25 59.25 886.9K
16:22 59.26 59.27 59.26 59.27 593.2K
16:23 59.30 59.30 59.27 59.27 790.5K
16:24 59.28 59.35 59.28 59.33 950.5K
16:25 59.34 59.35 59.34 59.34 8,435.6K
16:26 59.31 59.33 59.31 59.33 6,433.8K
16:27 59.31 59.33 59.31 59.32 1,875.8K
16:28 59.26 59.32 59.26 59.32 1,707.0K
16:29 59.29 59.32 59.29 59.32 455.5K
16:30 59.33 59.33 59.33 59.33 363.5K
16:31 59.32 59.32 59.31 59.31 2,212.9K
16:32 59.30 59.31 59.25 59.25 1,115.1K
16:33 59.26 59.26 59.23 59.23 564.6K
16:34 59.20 59.21 59.20 59.21 2,085.2K
16:35 59.23 59.23 59.21 59.21 129.1K
16:36 59.22 59.25 59.19 59.25 800.3K
16:37 59.24 59.24 59.23 59.24 1,603.6K
16:38 59.24 59.24 59.23 59.23 579.5K
16:39 59.25 59.25 59.22 59.23 2,168.9K
16:40 59.19 59.19 59.17 59.18 5,204.6K
16:41 59.16 59.17 59.14 59.14 4,088.0K
16:42 59.15 59.17 59.15 59.17 705.5K
16:43 59.15 59.26 59.15 59.25 1,527.4K
16:44 59.25 59.26 59.25 59.25 220.7K
16:45 59.23 59.23 59.18 59.18 523.1K
16:46 59.18 59.20 59.18 59.20 6,393.0K
16:47 59.20 59.21 59.20 59.21 783.1K
16:48 59.21 59.24 59.21 59.24 8,681.2K
16:49 59.31 59.31 59.31 59.31 3,450.7K
16:50 59.31 59.31 59.30 59.30 674.5K
16:51 59.29 59.29 59.29 59.29 560.0K
16:52 59.31 59.31 59.29 59.30 987.2K
16:53 59.30 59.31 59.30 59.31 267.5K
16:54 59.30 59.32 59.30 59.30 820.3K
16:55 59.30 59.30 59.30 59.30 2,075.4K
16:56 59.30 59.32 59.30 59.31 765.4K
16:57 59.31 59.31 59.30 59.31 314.4K
16:58 59.30 59.32 59.30 59.31 2,707.7K
16:59 59.31 59.31 59.31 59.31 667.5K
17:00 59.27 59.28 59.27 59.28 917.0K
17:01 59.26 59.28 59.26 59.27 270.0K
17:02 59.27 59.29 59.26 59.26 1,549.7K
17:03 59.28 59.28 59.26 59.27 462.4K
17:04 59.27 59.29 59.27 59.29 1,602.8K
17:05 59.29 59.29 59.29 59.29 1,248.8K
17:06 59.28 59.29 59.28 59.29 436.0K
17:07 59.28 59.32 59.28 59.30 501.1K
17:08 59.32 59.32 59.30 59.30 2,765.5K
17:09 59.30 59.30 59.29 59.29 319.3K
17:10 59.27 59.31 59.27 59.31 1,663.0K
17:11 59.32 59.32 59.30 59.30 839.3K
17:12 59.30 59.31 59.28 59.28 523.1K
17:13 59.30 59.30 59.28 59.29 2,558.8K
17:14 59.30 59.31 59.30 59.31 632.7K
17:15 59.29 59.30 59.29 59.29 618.2K
17:16 59.29 59.29 59.29 59.29 249.2K
17:17 59.31 59.31 59.31 59.31 808.7K
17:18 59.31 59.31 59.30 59.30 434.3K
17:19 59.30 59.31 59.30 59.30 10.0K
17:20 59.30 59.30 59.28 59.28 868.4K
17:21 59.27 59.28 59.27 59.28 430.4K
17:22 59.26 59.26 59.25 59.25 208.3K
17:23 59.24 59.25 59.24 59.25 1,850.7K
17:24 59.25 59.25 59.25 59.25 556.0K
17:25 59.24 59.24 59.22 59.22 5,068.7K
17:26 59.21 59.22 59.21 59.21 732.4K
17:27 59.18 59.19 59.18 59.19 3,117.8K
17:28 59.19 59.19 59.16 59.16 3,176.4K
17:29 59.17 59.17 58.68 58.68 611.2K
17:30 58.69 58.69 58.69 58.69 201.1K
17:31 58.69 58.69 58.69 58.69 396.8K
17:32 58.71 58.71 58.68 58.70 1,532.6K
17:33 58.68 58.70 58.68 58.70 1,465.0K
17:34 58.70 58.70 58.69 58.69 164.3K
17:35 58.69 58.70 58.69 58.69 1,166.8K
17:36 58.72 58.72 58.70 58.71 629.7K
17:37 58.73 58.73 58.71 58.71 238.8K
17:38 58.70 58.70 58.69 58.69 610.9K
17:39 58.68 58.69 58.68 58.68 481.3K
17:40 58.69 58.69 58.65 58.65 401.1K
17:41 58.65 58.66 58.65 58.65 1,149.7K
17:42 58.66 58.68 58.66 58.68 330.4K
17:43 58.68 58.69 58.68 58.69 140.5K
17:44 58.69 58.70 58.69 58.70 607.3K
17:45 58.71 58.71 58.68 58.68 4,219.9K
17:46 58.67 58.68 58.66 58.66 541.4K
17:47 58.66 58.67 58.66 58.66 874.8K
17:48 58.69 58.69 58.64 58.64 1,690.4K
17:49 58.64 58.64 58.59 58.60 14,826.4K
17:50 58.56 58.63 58.56 58.62 1,844.4K
17:51 58.62 58.63 58.62 58.62 752.8K
17:52 58.58 58.60 58.57 58.60 788.7K
17:53 58.58 58.64 58.58 58.64 1,664.9K
17:54 58.60 58.63 58.60 58.63 648.9K
17:55 58.59 58.64 58.59 58.61 1,002.5K
17:56 58.62 58.62 58.60 58.61 1,186.3K
17:57 58.60 58.63 58.59 58.63 1,161.5K
17:58 58.63 58.64 58.62 58.62 1,227.3K
17:59 58.60 58.60 58.60 58.60 938.0K
18:00 58.61 58.61 58.56 58.56 5,880.7K
18:01 58.57 58.57 58.56 58.56 6,349.8K
18:02 58.55 58.72 58.55 58.72 4,138.4K
18:03 58.70 58.72 58.70 58.71 2,893.5K
18:04 58.71 58.71 58.68 58.68 669.1K
18:05 58.68 58.77 58.67 58.77 5,985.5K
18:06 58.76 58.76 58.72 58.72 2,100.8K
18:07 58.73 58.74 58.69 58.74 1,869.5K
18:08 58.75 58.76 58.74 58.76 5,687.7K
18:09 58.75 58.76 58.70 58.70 2,606.0K
18:10 58.70 58.72 58.70 58.72 566.4K
18:11 58.71 58.72 58.71 58.71 780.3K
18:12 58.71 58.71 58.69 58.69 826.5K
18:13 58.68 58.71 58.68 58.69 759.0K
18:14 58.69 58.78 58.69 58.78 940.1K
18:15 58.79 58.79 58.68 58.68 4,947.3K
18:16 58.69 58.69 58.68 58.68 762.8K
18:17 58.66 58.71 58.65 58.71 9,527.4K
18:18 58.72 58.72 58.68 58.71 1,245.3K
18:19 58.71 58.71 58.70 58.71 456.8K
18:20 58.72 58.73 58.71 58.71 2,158.4K
18:21 58.72 58.72 58.68 58.68 1,082.9K
18:22 58.68 58.71 58.68 58.71 905.8K
18:23 58.72 58.72 58.70 58.70 264.3K
18:24 58.72 58.72 58.69 58.72 1,201.5K
18:25 58.72 58.72 58.72 58.72 665.7K
18:26 58.72 58.73 58.72 58.72 174.1K
18:27 58.76 58.76 58.76 58.76 1,745.2K
18:28 58.75 58.78 58.75 58.78 262.1K
18:29 58.77 58.78 58.74 58.74 748.1K
18:30 58.75 58.75 58.71 58.71 6,496.3K
18:31 58.71 58.71 58.65 58.66 3,674.0K
18:32 58.68 58.69 58.68 58.69 7,977.8K
18:33 58.70 58.70 58.63 58.63 1,626.1K
18:34 58.63 58.63 58.61 58.63 4,344.2K
18:35 58.62 58.64 58.59 58.61 956.6K
18:36 58.61 58.61 58.59 58.60 907.8K
18:37 58.60 58.60 58.58 58.58 304.7K
18:38 58.60 58.63 58.59 58.59 1,577.5K
18:39 58.61 58.62 58.59 58.62 239.9K
18:40 58.57 58.57 58.57 58.57 6.2K
18:51 58.65 58.65 58.65 58.65 848.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし