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 59.01 59.01 59.01 59.01 683.3K
09:51 59.01 59.01 58.99 58.99 537.9K
09:52 58.98 58.99 58.98 58.99 874.3K
09:53 58.97 58.98 58.97 58.98 5,145.3K
09:54 58.97 58.98 58.97 58.98 184.2K
09:55 58.98 58.98 58.96 58.97 282.3K
09:56 58.96 58.97 58.96 58.97 52.5K
09:57 58.97 58.99 58.97 58.97 383.8K
09:58 58.96 59.01 58.96 59.01 2,361.6K
09:59 59.02 59.05 59.02 59.05 1,304.4K
10:00 59.05 59.12 59.05 59.10 1,592.5K
10:01 59.07 59.07 59.02 59.02 1,436.6K
10:02 59.01 59.01 58.99 58.99 1,064.3K
10:03 59.00 59.00 58.92 58.93 6,851.5K
10:04 58.89 58.89 58.83 58.85 16,927.2K
10:05 58.85 58.85 58.84 58.84 3,467.0K
10:06 58.81 58.84 58.76 58.76 1,695.4K
10:07 58.77 58.85 58.77 58.85 11,142.5K
10:08 58.89 58.89 58.85 58.86 5,113.6K
10:09 58.85 58.87 58.85 58.85 992.0K
10:10 58.85 58.88 58.85 58.88 1,080.6K
10:11 58.83 58.88 58.83 58.88 632.9K
10:12 58.90 58.94 58.90 58.94 2,500.8K
10:13 58.89 58.94 58.89 58.94 7,851.0K
10:14 58.91 58.95 58.91 58.95 514.6K
10:15 58.98 59.03 58.98 59.03 2,283.4K
10:16 58.98 58.99 58.98 58.99 523.4K
10:17 59.07 59.09 59.07 59.09 10,328.8K
10:18 59.09 59.11 59.09 59.11 2,964.5K
10:19 59.09 59.12 59.09 59.12 22,265.3K
10:20 59.11 59.13 59.11 59.13 1,270.5K
10:21 59.11 59.12 59.11 59.12 3,298.1K
10:22 59.12 59.12 59.12 59.12 1,858.7K
10:23 59.10 59.11 59.03 59.04 9,954.4K
10:24 59.07 59.11 59.07 59.10 3,211.1K
10:25 59.09 59.15 59.09 59.14 2,246.8K
10:26 59.12 59.12 59.11 59.12 645.8K
10:27 59.13 59.13 59.02 59.05 3,333.2K
10:28 59.08 59.08 59.06 59.06 6,320.1K
10:29 59.06 59.07 59.06 59.07 1,432.8K
10:30 59.09 59.10 59.08 59.10 4,284.6K
10:31 59.12 59.13 59.10 59.10 2,517.5K
10:32 59.16 59.16 59.10 59.10 1,469.6K
10:33 59.09 59.10 59.09 59.10 2,407.2K
10:34 59.10 59.11 59.09 59.11 1,210.7K
10:35 59.11 59.11 59.10 59.11 1,184.9K
10:36 59.12 59.12 59.09 59.12 9,052.9K
10:37 59.12 59.12 59.12 59.12 2,620.6K
10:38 59.12 59.17 59.12 59.17 10,248.0K
10:39 59.17 59.17 59.15 59.17 7,445.0K
10:40 59.17 59.19 59.17 59.19 8,112.0K
10:41 59.18 59.18 59.17 59.17 1,236.4K
10:42 59.16 59.19 59.16 59.17 2,684.6K
10:43 59.18 59.18 59.17 59.18 2,956.0K
10:44 59.19 59.20 59.18 59.18 2,951.9K
10:45 59.20 59.20 59.18 59.18 760.8K
10:46 59.17 59.19 59.17 59.18 1,559.0K
10:47 59.18 59.21 59.18 59.21 3,718.2K
10:48 59.24 59.25 59.23 59.25 3,296.1K
10:49 59.24 59.26 59.23 59.23 2,570.1K
10:50 59.23 59.30 59.23 59.30 3,109.6K
10:51 59.28 59.28 59.22 59.22 10,548.4K
10:52 59.22 59.22 59.21 59.21 1,646.1K
10:53 59.20 59.23 59.20 59.22 3,141.6K
10:54 59.22 59.22 59.20 59.21 592.3K
10:55 59.21 59.23 59.20 59.23 2,091.3K
10:56 59.24 59.26 59.23 59.23 3,090.8K
10:57 59.29 59.29 59.23 59.25 5,166.1K
10:58 59.27 59.31 59.27 59.31 7,424.8K
10:59 59.32 59.32 59.29 59.29 1,703.8K
11:00 59.30 59.31 59.30 59.31 1,655.0K
11:01 59.31 59.33 59.31 59.33 4,414.6K
11:02 59.35 59.38 59.25 59.25 8,212.8K
11:03 59.25 59.25 59.23 59.25 3,705.3K
11:04 59.21 59.24 59.20 59.24 944.5K
11:05 59.15 59.17 59.15 59.17 2,381.6K
11:06 59.13 59.15 59.11 59.15 6,370.6K
11:07 59.14 59.14 59.08 59.09 4,312.7K
11:08 59.15 59.16 59.13 59.13 2,937.0K
11:09 59.12 59.18 59.11 59.15 2,071.3K
11:10 59.15 59.15 59.13 59.15 2,658.9K
11:11 59.14 59.14 59.14 59.14 3,118.2K
11:12 59.14 59.14 59.11 59.13 2,571.8K
11:13 59.13 59.17 59.13 59.17 2,814.2K
11:14 59.17 59.17 59.14 59.14 14,681.7K
11:15 59.13 59.13 59.13 59.13 21,569.0K
11:16 59.11 59.14 59.11 59.14 3,259.5K
11:17 59.13 59.14 59.13 59.14 3,605.2K
11:18 59.13 59.14 59.12 59.12 770.4K
11:19 59.12 59.17 59.12 59.17 2,697.1K
11:20 59.14 59.14 59.11 59.11 19,521.5K
11:21 59.11 59.12 59.10 59.12 15,537.2K
11:22 59.12 59.12 59.10 59.10 13,232.6K
11:23 59.12 59.12 59.08 59.09 10,094.9K
11:24 59.12 59.12 59.10 59.10 4,875.8K
11:25 59.04 59.06 59.04 59.06 10,322.0K
11:26 59.06 59.06 59.05 59.06 5,801.8K
11:27 59.06 59.09 59.06 59.09 1,065.1K
11:28 59.08 59.08 59.08 59.08 2,243.2K
11:29 59.08 59.09 59.08 59.09 1,210.0K
11:30 59.09 59.10 59.09 59.10 932.0K
11:31 59.10 59.10 59.09 59.10 2,754.6K
11:32 59.10 59.11 59.09 59.09 4,880.4K
11:33 59.09 59.10 59.08 59.08 2,782.2K
11:34 59.09 59.09 59.07 59.07 37,417.4K
11:35 59.08 59.09 59.08 59.08 3,037.5K
11:36 59.08 59.09 59.08 59.09 3,066.4K
11:37 59.09 59.09 59.06 59.06 1,190.8K
11:38 59.07 59.07 59.05 59.05 7,856.5K
11:39 59.06 59.06 59.05 59.05 1,811.6K
11:40 59.05 59.05 59.03 59.03 7,724.2K
11:41 59.02 59.02 58.99 59.00 5,929.4K
11:42 58.99 59.00 58.97 58.97 14,866.0K
11:43 58.99 58.99 58.94 58.94 2,068.5K
11:44 58.95 58.97 58.95 58.97 2,459.3K
11:45 58.96 58.96 58.92 58.92 7,191.2K
11:46 58.90 58.90 58.88 58.89 2,635.9K
11:47 58.89 58.90 58.88 58.89 1,402.8K
11:48 58.90 58.92 58.90 58.91 4,225.6K
11:49 58.93 58.93 58.87 58.88 3,527.0K
11:50 58.90 58.91 58.90 58.90 3,932.2K
11:51 58.94 58.95 58.94 58.95 1,630.7K
11:52 58.94 58.95 58.88 58.95 1,444.5K
11:53 58.94 58.94 58.93 58.93 847.7K
11:54 58.93 58.93 58.92 58.92 2,681.3K
11:55 58.90 58.95 58.90 58.95 389.3K
11:56 58.93 58.95 58.93 58.93 1,107.7K
11:57 58.93 58.94 58.93 58.93 971.8K
11:58 58.93 58.93 58.92 58.92 2,302.1K
11:59 58.92 58.92 58.90 58.90 2,196.2K
12:00 58.93 58.93 58.92 58.92 4,398.0K
12:01 58.93 58.94 58.92 58.92 2,537.8K
12:02 58.91 58.91 58.87 58.87 3,117.1K
12:03 58.85 58.86 58.84 58.86 670.0K
12:04 58.86 58.89 58.86 58.86 3,043.1K
12:05 58.85 58.85 58.83 58.84 3,214.0K
12:06 58.89 58.89 58.84 58.84 2,695.6K
12:07 58.82 58.86 58.81 58.86 10,310.8K
12:08 58.86 58.86 58.84 58.85 1,661.8K
12:09 58.83 58.86 58.83 58.85 1,329.1K
12:10 58.84 58.87 58.83 58.87 4,881.4K
12:11 58.86 58.86 58.85 58.85 575.2K
12:12 58.84 58.84 58.80 58.80 3,282.5K
12:13 58.83 58.83 58.80 58.82 2,514.4K
12:14 58.82 58.82 58.81 58.81 782.6K
12:15 58.80 58.81 58.79 58.79 891.9K
12:16 58.80 58.80 58.76 58.77 3,460.7K
12:17 58.74 58.74 58.68 58.68 14,016.0K
12:18 58.67 58.67 58.64 58.64 3,225.1K
12:19 58.65 58.68 58.65 58.67 868.2K
12:20 58.64 58.71 58.64 58.71 4,290.8K
12:21 58.71 58.74 58.70 58.73 2,092.1K
12:22 58.73 58.73 58.71 58.72 994.8K
12:23 58.71 58.72 58.71 58.72 1,756.5K
12:24 58.71 58.75 58.71 58.73 1,277.9K
12:25 58.74 58.74 58.73 58.74 709.5K
12:26 58.75 58.79 58.75 58.79 2,688.7K
12:27 58.77 58.80 58.77 58.79 807.3K
12:28 58.78 58.79 58.78 58.78 7,647.1K
12:29 58.77 58.80 58.77 58.80 578.3K
12:30 58.80 58.80 58.76 58.76 1,627.9K
12:31 58.78 58.78 58.76 58.76 340.4K
12:32 58.79 58.80 58.78 58.78 2,705.2K
12:33 58.77 58.85 58.77 58.85 14,386.0K
12:34 58.85 58.87 58.84 58.87 2,380.6K
12:35 58.88 58.88 58.88 58.88 486.7K
12:36 58.88 58.89 58.87 58.87 712.5K
12:37 58.86 58.86 58.80 58.80 1,662.5K
12:38 58.79 58.81 58.79 58.80 1,519.0K
12:39 58.80 58.82 58.80 58.81 898.5K
12:40 58.78 58.78 58.76 58.76 1,738.1K
12:41 58.75 58.77 58.73 58.77 6,302.0K
12:42 58.78 58.78 58.78 58.78 2,026.1K
12:43 58.79 58.79 58.76 58.76 1,310.4K
12:44 58.74 58.75 58.73 58.74 10,538.9K
12:45 58.73 58.76 58.73 58.75 1,427.1K
12:46 58.75 58.77 58.75 58.75 1,498.8K
12:47 58.75 58.75 58.73 58.73 1,094.7K
12:48 58.74 58.75 58.72 58.73 2,023.7K
12:49 58.75 58.75 58.73 58.75 3,090.3K
12:50 58.76 58.76 58.73 58.73 4,963.3K
12:51 58.73 58.73 58.69 58.69 3,264.6K
12:52 58.63 58.63 58.58 58.61 12,607.5K
12:53 58.62 58.69 58.62 58.69 3,183.8K
12:54 58.69 58.69 58.66 58.66 1,749.7K
12:55 58.67 58.69 58.64 58.64 6,484.0K
12:56 58.65 58.65 58.61 58.61 2,481.7K
12:57 58.60 58.62 58.59 58.59 6,004.3K
12:58 58.59 58.60 58.57 58.60 10,390.4K
12:59 58.59 58.63 58.59 58.63 3,801.7K
13:00 58.64 58.64 58.61 58.62 1,700.6K
13:01 58.61 58.62 58.54 58.54 5,737.8K
13:02 58.55 58.57 58.55 58.57 2,101.3K
13:03 58.57 58.64 58.57 58.64 1,800.8K
13:04 58.65 58.65 58.59 58.59 1,776.9K
13:05 58.59 58.62 58.59 58.62 1,546.6K
13:06 58.61 58.62 58.61 58.62 940.9K
13:07 58.62 58.62 58.60 58.60 327.0K
13:08 58.59 58.60 58.57 58.57 2,816.1K
13:09 58.60 58.61 58.59 58.61 457.7K
13:10 58.60 58.64 58.60 58.64 1,382.5K
13:11 58.63 58.66 58.63 58.66 1,879.7K
13:12 58.67 58.67 58.62 58.62 1,198.0K
13:13 58.62 58.63 58.62 58.62 507.3K
13:14 58.62 58.62 58.60 58.61 551.0K
13:15 58.61 58.61 58.56 58.56 3,021.2K
13:16 58.55 58.61 58.55 58.60 1,561.7K
13:17 58.61 58.66 58.61 58.66 5,541.0K
13:18 58.66 58.67 58.66 58.66 557.1K
13:19 58.64 58.65 58.62 58.62 1,435.8K
13:20 58.63 58.64 58.63 58.64 960.4K
13:21 58.64 58.65 58.64 58.65 3,217.2K
13:22 58.65 58.73 58.65 58.72 3,037.9K
13:23 58.75 58.75 58.73 58.73 8,192.3K
13:24 58.73 58.73 58.72 58.72 827.4K
13:25 58.73 58.74 58.70 58.71 1,568.5K
13:26 58.71 58.72 58.61 58.61 5,592.4K
13:27 58.63 58.64 58.58 58.58 4,057.5K
13:28 58.65 58.65 58.61 58.65 2,817.2K
13:29 58.67 58.67 58.43 58.43 15,563.4K
13:30 58.04 59.17 58.04 59.17 151,392.7K
13:31 59.31 59.53 59.31 59.53 80,690.8K
13:32 59.65 59.69 59.65 59.66 51,385.2K
13:33 59.61 59.61 59.36 59.36 41,342.1K
13:34 59.30 59.30 59.21 59.24 26,567.0K
13:35 59.23 59.25 59.16 59.24 21,697.7K
13:36 59.22 59.22 59.18 59.18 44,891.6K
13:37 59.20 59.25 59.20 59.25 14,842.5K
13:38 59.23 59.23 59.05 59.07 34,522.3K
13:39 58.98 59.01 58.95 59.01 29,224.4K
13:40 59.06 59.06 59.01 59.06 16,374.1K
13:41 59.00 59.06 59.00 59.06 14,561.7K
13:42 59.07 59.07 58.90 58.90 21,794.3K
13:43 58.83 58.84 58.77 58.78 35,040.6K
13:44 58.81 58.81 58.80 58.80 11,681.7K
13:45 58.78 58.78 58.68 58.73 15,559.3K
13:46 58.78 58.81 58.77 58.81 7,966.1K
13:47 58.80 58.82 58.79 58.82 13,760.6K
13:48 58.79 58.81 58.76 58.77 11,768.5K
13:49 58.75 58.78 58.75 58.78 1,933.4K
13:50 58.75 58.92 58.75 58.92 5,362.9K
13:51 58.89 58.91 58.89 58.91 3,412.3K
13:52 58.90 58.94 58.90 58.94 4,873.0K
13:53 58.96 58.96 58.93 58.93 12,786.2K
13:54 58.92 58.93 58.90 58.90 5,238.5K
13:55 58.88 58.88 58.82 58.82 9,382.0K
13:56 58.83 58.84 58.82 58.82 2,728.7K
13:57 58.77 58.77 58.62 58.62 27,905.3K
13:58 58.60 58.62 58.59 58.60 9,548.7K
13:59 58.63 58.63 58.56 58.59 9,835.7K
14:00 58.57 58.57 58.51 58.51 5,923.4K
14:01 58.50 58.50 58.39 58.39 8,264.4K
14:02 58.40 58.41 58.35 58.35 10,208.5K
14:03 58.25 58.37 58.25 58.37 38,682.3K
14:04 58.33 58.34 58.31 58.32 9,342.1K
14:05 58.29 58.53 58.29 58.53 15,392.5K
14:06 58.48 58.50 58.45 58.46 7,039.1K
14:07 58.47 58.51 58.41 58.41 4,251.0K
14:08 58.38 58.42 58.37 58.37 5,427.5K
14:09 58.35 58.35 58.30 58.34 2,831.3K
14:10 58.42 58.42 58.29 58.29 9,927.4K
14:11 58.31 58.31 58.25 58.29 5,651.0K
14:12 58.31 58.33 58.27 58.27 4,924.1K
14:13 58.25 58.26 58.22 58.26 2,427.1K
14:14 58.25 58.28 58.24 58.28 2,100.7K
14:15 58.26 58.26 58.21 58.25 2,719.0K
14:16 58.29 58.29 58.26 58.27 1,429.4K
14:17 58.24 58.24 58.14 58.14 6,467.2K
14:18 58.13 58.13 58.10 58.10 10,313.0K
14:19 58.12 58.12 58.00 58.00 10,895.4K
14:20 57.97 58.00 57.97 57.98 15,542.8K
14:21 57.96 57.97 57.89 57.89 18,596.5K
14:22 57.86 57.93 57.86 57.92 6,694.2K
14:23 57.96 57.97 57.93 57.93 6,072.5K
14:24 57.97 57.97 57.93 57.94 14,353.9K
14:25 57.98 57.98 57.94 57.95 6,998.4K
14:26 57.93 57.96 57.93 57.96 4,244.9K
14:27 58.00 58.02 58.00 58.02 4,140.1K
14:28 58.01 58.06 58.01 58.06 7,609.0K
14:29 58.04 58.05 58.01 58.05 7,637.2K
14:30 58.02 58.04 58.02 58.02 3,217.7K
14:31 58.02 58.05 58.02 58.05 5,282.0K
14:32 58.07 58.07 58.07 58.07 3,249.8K
14:33 58.08 58.10 58.05 58.05 6,365.2K
14:34 58.02 58.02 58.00 58.00 2,026.1K
14:35 57.98 57.99 57.98 57.99 2,588.3K
14:36 57.95 57.95 57.93 57.95 3,044.5K
14:37 57.92 57.93 57.88 57.88 5,971.7K
14:38 57.85 57.85 57.77 57.77 14,510.7K
14:39 57.77 57.81 57.77 57.81 2,664.1K
14:40 57.80 57.82 57.80 57.82 4,529.2K
14:41 57.81 57.82 57.81 57.81 3,631.9K
14:42 57.81 57.87 57.81 57.87 6,717.6K
14:43 57.87 57.91 57.87 57.91 6,529.6K
14:44 57.90 57.92 57.87 57.92 5,511.7K
14:45 57.97 57.97 57.94 57.95 4,007.7K
14:46 57.95 57.95 57.91 57.91 3,069.1K
14:47 57.89 57.91 57.87 57.87 3,198.1K
14:48 57.87 57.88 57.87 57.87 1,456.3K
14:49 57.87 57.87 57.83 57.85 8,566.0K
14:50 57.85 57.86 57.85 57.85 810.3K
14:51 57.84 57.86 57.84 57.86 1,129.1K
14:52 57.87 57.88 57.87 57.87 3,514.4K
14:53 57.87 57.87 57.87 57.87 1,151.0K
14:54 57.86 57.88 57.86 57.88 3,578.3K
14:55 57.89 57.90 57.88 57.90 2,253.7K
14:56 57.90 57.90 57.89 57.89 2,551.8K
14:57 57.88 57.88 57.87 57.87 1,980.2K
14:58 57.86 57.87 57.85 57.87 1,820.6K
14:59 57.87 57.87 57.85 57.87 1,956.1K
15:00 57.90 57.90 57.85 57.85 4,706.8K
15:01 57.85 57.85 57.79 57.84 4,261.2K
15:02 57.78 57.90 57.78 57.90 4,199.9K
15:03 57.86 57.87 57.85 57.85 515.4K
15:04 57.88 57.88 57.86 57.86 1,786.7K
15:05 57.86 57.86 57.85 57.85 390.8K
15:06 57.84 57.84 57.80 57.84 1,481.8K
15:07 57.82 57.84 57.76 57.76 8,631.8K
15:08 57.73 57.73 57.69 57.69 9,398.1K
15:09 57.69 57.71 57.68 57.68 4,322.5K
15:10 57.66 57.66 57.54 57.54 14,927.3K
15:11 57.52 57.52 57.38 57.38 15,597.6K
15:12 57.39 57.44 57.37 57.44 17,666.7K
15:13 57.45 57.51 57.45 57.51 4,500.4K
15:14 57.47 57.47 57.33 57.33 8,637.8K
15:15 57.36 57.53 57.36 57.51 21,590.9K
15:16 57.46 57.49 57.44 57.44 4,172.7K
15:17 57.41 57.43 57.40 57.43 2,481.7K
15:18 57.44 57.46 57.44 57.46 7,812.9K
15:19 57.46 57.51 57.46 57.51 1,898.3K
15:20 57.50 57.56 57.50 57.53 2,105.9K
15:21 57.51 57.53 57.50 57.51 815.2K
15:22 57.52 57.61 57.52 57.61 7,532.0K
15:23 57.63 57.65 57.63 57.65 1,187.7K
15:24 57.64 57.65 57.62 57.63 1,884.9K
15:25 57.62 57.63 57.61 57.61 570.5K
15:26 57.60 57.60 57.55 57.57 10,428.5K
15:27 57.57 57.57 57.56 57.57 994.6K
15:28 57.62 57.62 57.60 57.62 1,260.3K
15:29 57.64 57.64 57.61 57.61 794.0K
15:30 57.61 57.61 57.46 57.46 3,606.3K
15:31 57.47 57.47 57.45 57.45 7,294.6K
15:32 57.43 57.43 57.37 57.37 6,665.2K
15:33 57.38 57.47 57.38 57.47 8,247.1K
15:34 57.45 57.53 57.45 57.46 4,803.7K
15:35 57.49 57.49 57.45 57.45 3,243.5K
15:36 57.44 57.47 57.44 57.46 1,687.4K
15:37 57.46 57.46 57.42 57.42 1,686.7K
15:38 57.42 57.42 57.39 57.39 1,743.5K
15:39 57.38 57.38 57.30 57.32 6,221.8K
15:40 57.32 57.32 57.22 57.22 7,083.9K
15:41 57.22 57.30 57.22 57.27 2,533.3K
15:42 57.25 57.25 57.21 57.25 3,152.4K
15:43 57.25 57.27 57.22 57.22 2,923.8K
15:44 57.19 57.27 57.19 57.27 8,494.3K
15:45 57.26 57.27 57.25 57.25 2,671.7K
15:46 57.24 57.24 57.23 57.23 1,016.3K
15:47 57.22 57.25 57.22 57.23 2,271.0K
15:48 57.20 57.21 57.18 57.21 9,162.5K
15:49 57.21 57.21 57.13 57.15 6,471.5K
15:50 57.16 57.16 57.12 57.12 12,479.9K
15:51 57.11 57.17 57.11 57.13 5,162.7K
15:52 57.15 57.22 57.13 57.18 6,489.5K
15:53 57.19 57.19 57.16 57.18 4,512.1K
15:54 57.19 57.27 57.19 57.27 9,385.5K
15:55 57.30 57.30 57.26 57.26 2,955.7K
15:56 57.25 57.28 57.23 57.28 1,779.2K
15:57 57.29 57.35 57.29 57.35 4,805.9K
15:58 57.35 57.35 57.30 57.32 3,206.4K
15:59 57.30 57.31 57.30 57.30 1,540.2K
16:00 57.30 57.30 57.27 57.27 2,143.3K
16:01 57.27 57.27 57.21 57.22 3,828.8K
16:02 57.20 57.20 57.17 57.17 1,576.6K
16:03 57.17 57.17 57.08 57.08 5,034.1K
16:04 57.10 57.13 57.08 57.13 2,470.7K
16:05 57.11 57.13 57.08 57.08 6,747.5K
16:06 57.09 57.13 57.09 57.11 2,645.5K
16:07 57.06 57.06 57.04 57.04 2,629.9K
16:08 57.03 57.03 57.01 57.01 3,334.1K
16:09 57.01 57.03 57.01 57.01 3,469.0K
16:10 57.02 57.02 56.99 56.99 4,432.5K
16:11 56.98 56.98 56.96 56.97 9,362.1K
16:12 56.96 57.02 56.95 57.02 7,023.6K
16:13 57.00 57.01 57.00 57.01 11,813.7K
16:14 57.03 57.03 56.99 57.01 5,645.6K
16:15 56.99 57.02 56.99 57.01 3,284.7K
16:16 57.00 57.00 56.98 56.99 2,623.5K
16:17 56.96 56.99 56.96 56.99 7,479.6K
16:18 57.01 57.05 57.01 57.02 5,942.4K
16:19 57.01 57.03 57.01 57.03 1,398.7K
16:20 57.05 57.05 57.02 57.02 7,356.2K
16:21 57.05 57.05 57.02 57.03 3,053.0K
16:22 57.03 57.04 57.02 57.03 5,723.2K
16:23 57.00 57.00 56.99 56.99 2,279.7K
16:24 56.99 56.99 56.99 56.99 2,816.8K
16:25 56.95 56.99 56.95 56.98 3,627.6K
16:26 56.98 57.00 56.98 57.00 4,082.4K
16:27 56.99 57.01 56.99 57.01 1,856.2K
16:28 57.03 57.03 57.00 57.00 1,588.2K
16:29 57.01 57.02 57.01 57.01 2,052.2K
16:30 57.00 57.00 57.00 57.00 1,054.9K
16:31 57.00 57.00 56.96 56.96 10,817.2K
16:32 56.96 56.97 56.96 56.97 7,573.0K
16:33 56.97 56.97 56.93 56.93 9,855.2K
16:34 56.85 56.85 56.70 56.70 40,658.2K
16:35 56.70 56.75 56.70 56.75 7,116.9K
16:36 56.76 56.78 56.76 56.76 11,312.1K
16:37 56.77 56.77 56.73 56.73 2,136.7K
16:38 56.77 56.77 56.69 56.69 21,506.0K
16:39 56.69 56.71 56.68 56.69 5,100.9K
16:40 56.70 56.71 56.70 56.70 1,670.5K
16:41 56.74 56.74 56.73 56.74 18,912.9K
16:42 56.75 56.75 56.73 56.73 5,869.0K
16:43 56.75 56.79 56.70 56.79 5,708.8K
16:44 56.80 56.80 56.77 56.78 2,318.8K
16:45 56.78 56.79 56.78 56.79 3,008.4K
16:46 56.79 56.79 56.77 56.77 1,821.5K
16:47 56.78 56.78 56.76 56.78 1,677.8K
16:48 56.79 56.79 56.76 56.76 2,640.1K
16:49 56.75 56.76 56.72 56.72 5,607.2K
16:50 56.73 56.73 56.68 56.71 2,275.8K
16:51 56.73 56.77 56.73 56.77 1,110.9K
16:52 56.78 56.81 56.78 56.81 2,254.3K
16:53 56.81 56.81 56.78 56.81 1,566.8K
16:54 56.80 56.85 56.80 56.85 3,814.7K
16:55 56.85 56.90 56.84 56.84 5,054.6K
16:56 56.83 56.86 56.83 56.84 2,867.4K
16:57 56.87 56.89 56.87 56.89 3,292.0K
16:58 56.88 56.92 56.88 56.92 7,299.7K
16:59 56.92 56.94 56.92 56.94 2,847.3K
17:00 56.92 56.94 56.92 56.94 4,536.4K
17:01 56.98 57.01 56.95 57.01 6,742.5K
17:02 57.00 57.02 57.00 57.01 2,869.7K
17:03 57.01 57.01 56.97 56.97 3,311.8K
17:04 56.98 56.98 56.94 56.94 4,766.5K
17:05 56.92 56.92 56.90 56.92 2,319.3K
17:06 56.89 56.91 56.89 56.89 1,194.6K
17:07 56.88 56.88 56.85 56.85 2,918.3K
17:08 56.85 56.87 56.85 56.87 2,609.6K
17:09 56.88 56.90 56.88 56.90 2,294.6K
17:10 56.91 56.91 56.87 56.91 536.2K
17:11 56.89 56.89 56.88 56.88 1,243.0K
17:12 56.86 56.86 56.84 56.84 4,194.3K
17:13 56.85 56.89 56.85 56.89 3,249.4K
17:14 56.89 56.89 56.86 56.87 3,262.2K
17:15 56.87 56.87 56.82 56.82 4,568.2K
17:16 56.80 56.80 56.72 56.72 6,044.2K
17:17 56.73 56.73 56.70 56.72 3,309.7K
17:18 56.72 56.72 56.67 56.67 3,949.0K
17:19 56.67 56.69 56.66 56.69 3,545.6K
17:20 56.65 56.66 56.65 56.66 3,221.8K
17:21 56.67 56.70 56.67 56.67 1,658.9K
17:22 56.72 56.72 56.68 56.69 1,929.5K
17:23 56.68 56.72 56.68 56.72 3,570.3K
17:24 56.71 56.71 56.66 56.66 4,610.7K
17:25 56.66 56.66 56.60 56.60 2,929.1K
17:26 56.65 56.65 56.61 56.61 2,821.6K
17:27 56.64 56.64 56.59 56.62 2,782.3K
17:28 56.61 56.66 56.61 56.66 2,039.3K
17:29 56.59 56.61 56.59 56.60 1,366.2K
17:30 56.60 56.60 56.58 56.58 1,124.6K
17:31 56.56 56.56 56.54 56.54 4,656.0K
17:32 56.54 56.54 56.52 56.52 8,150.7K
17:33 56.50 56.51 56.36 56.36 24,585.5K
17:34 56.43 56.52 56.43 56.52 6,307.7K
17:35 56.53 56.55 56.48 56.48 1,758.2K
17:36 56.48 56.49 56.45 56.45 3,069.4K
17:37 56.45 56.49 56.45 56.49 5,267.3K
17:38 56.50 56.54 56.50 56.54 3,419.4K
17:39 56.57 56.57 56.52 56.55 1,618.1K
17:40 56.55 56.55 56.53 56.55 1,547.9K
17:41 56.54 56.59 56.54 56.57 1,329.0K
17:42 56.57 56.57 56.54 56.57 958.2K
17:43 56.62 56.64 56.61 56.64 3,318.0K
17:44 56.64 56.64 56.57 56.58 894.9K
17:45 56.61 56.61 56.57 56.59 2,697.7K
17:46 56.58 56.58 56.55 56.55 749.2K
17:47 56.56 56.56 56.51 56.51 1,031.1K
17:48 56.53 56.55 56.53 56.55 707.5K
17:49 56.55 56.56 56.55 56.56 1,324.5K
17:50 56.57 56.57 56.53 56.54 6,748.9K
17:51 56.52 56.52 56.51 56.51 1,428.8K
17:52 56.52 56.52 56.49 56.49 1,408.9K
17:53 56.49 56.49 56.47 56.48 1,592.7K
17:54 56.47 56.47 56.42 56.42 6,023.0K
17:55 56.45 56.45 56.43 56.44 1,354.8K
17:56 56.44 56.45 56.44 56.44 1,072.0K
17:57 56.44 56.44 56.43 56.44 1,201.8K
17:58 56.44 56.45 56.44 56.44 2,803.5K
17:59 56.37 56.40 56.37 56.40 8,742.4K
18:00 56.40 56.42 56.40 56.42 3,705.3K
18:01 56.38 56.45 56.38 56.45 7,112.9K
18:02 56.45 56.45 56.42 56.44 3,742.5K
18:03 56.47 56.47 56.40 56.44 7,888.8K
18:04 56.44 56.46 56.44 56.44 2,905.9K
18:05 56.47 56.48 56.47 56.48 2,315.5K
18:06 56.49 56.49 56.45 56.46 2,942.8K
18:07 56.48 56.48 56.43 56.43 2,605.6K
18:08 56.44 56.48 56.44 56.48 1,861.8K
18:09 56.48 56.48 56.43 56.45 1,001.2K
18:10 56.44 56.44 56.40 56.40 2,659.4K
18:11 56.44 56.44 56.43 56.44 1,199.5K
18:12 56.43 56.48 56.42 56.48 2,919.9K
18:13 56.49 56.49 56.48 56.49 2,607.1K
18:14 56.47 56.47 56.43 56.47 7,817.4K
18:15 56.49 56.49 56.47 56.49 3,513.6K
18:16 56.50 56.52 56.50 56.52 7,493.3K
18:17 56.52 56.54 56.52 56.54 4,891.6K
18:18 56.54 56.55 56.53 56.55 12,516.5K
18:19 56.55 56.58 56.55 56.56 6,191.2K
18:20 56.56 56.59 56.56 56.59 2,681.8K
18:21 56.58 56.59 56.58 56.59 1,905.6K
18:22 56.57 56.57 56.55 56.55 2,493.7K
18:23 56.55 56.55 56.53 56.53 3,718.7K
18:24 56.54 56.54 56.51 56.51 3,531.0K
18:25 56.56 56.59 56.56 56.58 52,219.9K
18:26 56.58 56.58 56.56 56.58 6,560.2K
18:27 56.57 56.57 56.53 56.53 11,331.7K
18:28 56.60 56.63 56.58 56.63 6,826.4K
18:29 56.65 56.65 56.62 56.62 20,811.7K
18:30 56.64 56.64 56.53 56.61 26,712.1K
18:31 56.63 56.65 56.61 56.65 3,271.4K
18:32 56.63 56.65 56.63 56.64 11,730.4K
18:33 56.64 56.64 56.60 56.60 7,079.7K
18:34 56.58 56.60 56.58 56.59 7,597.3K
18:35 56.59 56.59 56.58 56.58 9,978.7K
18:36 56.58 56.58 56.58 56.58 14,561.8K
18:37 56.55 56.58 56.55 56.55 607.7K
18:38 56.57 56.57 56.56 56.56 924.7K
18:39 56.55 56.61 56.55 56.61 2,247.2K
18:40 56.61 56.61 56.61 56.61 331.0K
18:51 56.54 56.54 56.54 56.54 2,888.8K
23:49 56.54 56.54 56.54 56.54 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし