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 56.69 56.69 56.66 56.66 1,056.1K
09:51 56.67 56.67 56.64 56.64 243.7K
09:52 56.63 56.63 56.61 56.61 329.6K
09:53 56.64 56.64 56.62 56.62 1,269.7K
09:54 56.62 56.62 56.60 56.60 257.9K
09:55 56.59 56.60 56.59 56.60 594.4K
09:56 56.61 56.61 56.60 56.60 1,556.4K
09:57 56.60 56.63 56.56 56.63 3,933.4K
09:58 56.62 56.62 56.59 56.59 230.1K
09:59 56.62 56.62 56.61 56.61 644.4K
10:00 56.65 56.65 56.57 56.58 2,752.8K
10:01 56.57 56.60 56.53 56.60 4,752.9K
10:02 56.60 56.67 56.58 56.67 5,472.6K
10:03 56.65 56.65 56.63 56.65 2,509.9K
10:04 56.67 56.73 56.67 56.73 11,471.3K
10:05 56.76 56.76 56.75 56.76 2,952.7K
10:06 56.75 56.79 56.70 56.70 4,342.9K
10:07 56.73 56.73 56.66 56.66 3,399.0K
10:08 56.64 56.69 56.64 56.64 3,676.3K
10:09 56.64 56.67 56.63 56.63 1,244.2K
10:10 56.65 56.72 56.65 56.71 13,308.1K
10:11 56.70 56.70 56.67 56.67 5,088.4K
10:12 56.68 56.72 56.68 56.71 1,321.9K
10:13 56.73 56.84 56.73 56.84 12,397.7K
10:14 56.88 56.91 56.88 56.89 7,194.8K
10:15 56.89 56.89 56.85 56.85 847.6K
10:16 56.82 56.82 56.78 56.79 1,199.8K
10:17 56.84 56.86 56.84 56.84 2,709.4K
10:18 56.87 56.88 56.84 56.86 3,022.3K
10:19 56.87 56.87 56.83 56.83 400.4K
10:20 56.85 56.88 56.85 56.87 3,492.1K
10:21 56.88 56.88 56.86 56.86 1,005.8K
10:22 56.84 56.85 56.83 56.84 1,834.2K
10:23 56.86 56.86 56.80 56.80 3,664.9K
10:24 56.82 56.82 56.80 56.81 377.5K
10:25 56.82 56.82 56.79 56.79 461.8K
10:26 56.79 56.84 56.79 56.84 457.8K
10:27 56.83 56.83 56.80 56.80 1,048.5K
10:28 56.79 56.81 56.79 56.81 755.9K
10:29 56.81 56.81 56.80 56.81 832.0K
10:30 56.82 56.82 56.78 56.78 667.6K
10:31 56.76 56.76 56.74 56.74 908.1K
10:32 56.68 56.68 56.64 56.68 7,988.0K
10:33 56.65 56.65 56.64 56.64 284.2K
10:34 56.64 56.64 56.60 56.60 4,310.5K
10:35 56.58 56.58 56.57 56.57 3,191.7K
10:36 56.59 56.61 56.59 56.61 2,114.9K
10:37 56.60 56.60 56.58 56.58 1,015.1K
10:38 56.55 56.56 56.55 56.55 958.8K
10:39 56.57 56.63 56.57 56.63 1,771.0K
10:40 56.63 56.65 56.63 56.64 1,465.0K
10:41 56.72 56.72 56.71 56.71 2,650.1K
10:42 56.69 56.73 56.69 56.73 1,365.9K
10:43 56.73 56.73 56.72 56.72 499.6K
10:44 56.70 56.70 56.67 56.67 477.4K
10:45 56.66 56.69 56.66 56.69 1,461.3K
10:46 56.67 56.67 56.49 56.49 3,965.7K
10:47 56.51 56.58 56.51 56.56 1,513.7K
10:48 56.56 56.57 56.54 56.54 202.8K
10:49 56.56 56.58 56.55 56.58 1,297.8K
10:50 56.65 56.65 56.62 56.62 109.6K
10:51 56.61 56.63 56.61 56.62 331.2K
10:52 56.64 56.64 56.54 56.54 5,728.4K
10:53 56.55 56.59 56.54 56.59 1,062.2K
10:54 56.58 56.58 56.54 56.54 2,722.3K
10:55 56.52 56.52 56.49 56.49 2,334.2K
10:56 56.51 56.55 56.51 56.55 1,859.3K
10:57 56.53 56.54 56.50 56.53 1,355.9K
10:58 56.54 56.54 56.48 56.48 968.8K
10:59 56.47 56.49 56.47 56.49 2,089.2K
11:00 56.47 56.47 56.46 56.46 745.0K
11:01 56.51 56.53 56.51 56.53 3,458.0K
11:02 56.53 56.53 56.51 56.51 561.6K
11:03 56.53 56.54 56.53 56.54 677.4K
11:04 56.55 56.55 56.53 56.53 1,518.7K
11:05 56.54 56.54 56.52 56.52 2,328.2K
11:06 56.52 56.53 56.51 56.51 427.8K
11:07 56.49 56.51 56.45 56.51 6,923.4K
11:08 56.51 56.54 56.51 56.54 3,407.9K
11:09 56.53 56.54 56.53 56.54 1,656.6K
11:10 56.54 56.54 56.54 56.54 1,067.4K
11:11 56.54 56.57 56.54 56.57 2,875.1K
11:12 56.58 56.58 56.56 56.57 557.8K
11:13 56.59 56.59 56.54 56.54 1,738.0K
11:14 56.55 56.55 56.55 56.55 66.3K
11:15 56.55 56.55 56.53 56.54 2,363.1K
11:16 56.56 56.56 56.55 56.55 1,743.2K
11:17 56.55 56.57 56.55 56.57 4,381.6K
11:18 56.58 56.58 56.53 56.53 1,299.5K
11:19 56.54 56.54 56.51 56.51 690.1K
11:20 56.51 56.52 56.44 56.44 275.0K
11:21 56.40 56.43 56.40 56.40 6,988.9K
11:22 56.40 56.43 56.40 56.43 5,933.3K
11:23 56.41 56.41 56.38 56.38 1,830.4K
11:24 56.38 56.38 56.34 56.34 10,606.5K
11:25 56.34 56.34 56.33 56.33 2,534.6K
11:26 56.32 56.36 56.32 56.36 2,182.6K
11:27 56.35 56.35 56.29 56.29 2,814.3K
11:28 56.30 56.35 56.30 56.33 864.8K
11:29 56.33 56.35 56.33 56.34 895.9K
11:30 56.38 56.38 56.36 56.37 155.7K
11:31 56.37 56.38 56.36 56.38 3,436.6K
11:32 56.37 56.39 56.37 56.39 2,230.6K
11:33 56.38 56.42 56.38 56.40 5,801.2K
11:34 56.41 56.41 56.36 56.37 5,004.3K
11:35 56.37 56.39 56.37 56.37 1,221.6K
11:36 56.37 56.38 56.37 56.38 609.4K
11:37 56.39 56.40 56.39 56.40 366.6K
11:38 56.39 56.39 56.34 56.35 549.7K
11:39 56.38 56.38 56.34 56.34 511.0K
11:40 56.34 56.34 56.33 56.33 216.7K
11:41 56.33 56.43 56.33 56.40 2,060.0K
11:42 56.40 56.41 56.36 56.36 4,140.2K
11:43 56.36 56.39 56.36 56.39 334.5K
11:44 56.40 56.43 56.40 56.43 413.6K
11:45 56.43 56.43 56.40 56.40 486.9K
11:46 56.40 56.40 56.38 56.38 554.3K
11:47 56.40 56.44 56.40 56.44 3,467.1K
11:48 56.44 56.46 56.44 56.46 1,005.5K
11:49 56.47 56.47 56.43 56.43 989.2K
11:50 56.43 56.43 56.42 56.43 1,345.5K
11:51 56.43 56.43 56.40 56.42 3,352.4K
11:52 56.42 56.47 56.42 56.46 3,647.6K
11:53 56.46 56.46 56.44 56.44 1,128.1K
11:54 56.44 56.45 56.44 56.45 1,200.4K
11:55 56.46 56.46 56.43 56.45 689.6K
11:56 56.42 56.45 56.42 56.45 4,390.3K
11:57 56.45 56.45 56.45 56.45 315.6K
11:58 56.45 56.47 56.44 56.44 1,903.3K
11:59 56.44 56.47 56.44 56.46 1,072.0K
12:00 56.46 56.46 56.44 56.44 314.4K
12:01 56.45 56.45 56.42 56.42 183.5K
12:02 56.42 56.42 56.37 56.38 3,426.4K
12:03 56.40 56.40 56.40 56.40 2,288.3K
12:04 56.40 56.41 56.40 56.41 833.0K
12:05 56.40 56.41 56.39 56.39 1,346.4K
12:06 56.39 56.42 56.39 56.42 4,127.9K
12:07 56.43 56.43 56.39 56.41 2,752.4K
12:08 56.42 56.42 56.40 56.42 980.3K
12:09 56.43 56.46 56.43 56.45 3,334.3K
12:10 56.45 56.47 56.45 56.47 655.5K
12:11 56.46 56.47 56.46 56.46 946.6K
12:12 56.46 56.46 56.45 56.45 319.2K
12:13 56.49 56.50 56.47 56.47 4,069.7K
12:14 56.48 56.50 56.48 56.48 3,308.9K
12:15 56.50 56.50 56.50 56.50 220.0K
12:16 56.50 56.51 56.50 56.51 323.6K
12:17 56.52 56.52 56.49 56.51 368.9K
12:18 56.50 56.50 56.48 56.48 56.1K
12:19 56.48 56.49 56.48 56.49 233.2K
12:20 56.50 56.51 56.50 56.51 2,179.8K
12:21 56.48 56.51 56.48 56.51 2,741.8K
12:22 56.51 56.51 56.48 56.48 67.9K
12:23 56.51 56.52 56.51 56.52 359.4K
12:24 56.53 56.53 56.52 56.52 234.8K
12:25 56.51 56.51 56.51 56.51 374.6K
12:26 56.51 56.51 56.42 56.42 7,107.6K
12:27 56.43 56.43 56.43 56.43 79.5K
12:28 56.44 56.47 56.44 56.47 639.2K
12:29 56.47 56.47 56.46 56.47 1,435.8K
12:30 56.46 56.46 56.44 56.46 3,312.6K
12:31 56.47 56.50 56.47 56.50 1,971.7K
12:32 56.50 56.51 56.50 56.51 52.8K
12:33 56.50 56.52 56.50 56.52 1,415.4K
12:34 56.53 56.53 56.48 56.48 4,172.1K
12:35 56.44 56.48 56.44 56.48 4,296.7K
12:36 56.48 56.48 56.47 56.47 1,382.3K
12:37 56.48 56.48 56.48 56.48 624.1K
12:38 56.48 56.48 56.48 56.48 3,713.7K
12:39 56.48 56.48 56.48 56.48 1,345.8K
12:40 56.47 56.48 56.47 56.48 320.8K
12:41 56.47 56.48 56.47 56.47 188.8K
12:42 56.47 56.47 56.46 56.46 4,009.7K
12:43 56.46 56.46 56.45 56.45 732.2K
12:44 56.45 56.45 56.44 56.44 100.4K
12:45 56.44 56.46 56.44 56.46 540.2K
12:46 56.47 56.54 56.47 56.54 2,163.2K
12:47 56.54 56.54 56.53 56.53 438.6K
12:48 56.54 56.54 56.52 56.52 2,377.8K
12:49 56.49 56.53 56.49 56.53 1,244.8K
12:50 56.53 56.53 56.52 56.52 673.4K
12:51 56.51 56.53 56.51 56.53 597.4K
12:52 56.53 56.53 56.52 56.52 5,406.9K
12:53 56.52 56.54 56.52 56.53 4,524.6K
12:54 56.53 56.53 56.53 56.53 1,803.9K
12:55 56.53 56.53 56.53 56.53 4,352.1K
12:56 56.53 56.54 56.53 56.54 3,167.2K
12:57 56.54 56.54 56.50 56.50 5,601.1K
12:58 56.49 56.49 56.44 56.44 440.0K
12:59 56.44 56.46 56.44 56.46 653.0K
13:00 56.46 56.46 56.45 56.46 254.3K
13:01 56.45 56.45 56.42 56.42 563.5K
13:02 56.42 56.43 56.41 56.41 2,705.9K
13:03 56.42 56.42 56.40 56.41 1,971.0K
13:04 56.41 56.41 56.40 56.41 734.9K
13:05 56.40 56.41 56.37 56.41 2,105.5K
13:06 56.41 56.41 56.39 56.39 626.3K
13:07 56.39 56.41 56.39 56.41 655.1K
13:08 56.41 56.41 56.41 56.41 10.1K
13:09 56.43 56.43 56.42 56.42 1,202.0K
13:10 56.41 56.42 56.40 56.42 206.2K
13:11 56.42 56.43 56.42 56.42 219.5K
13:12 56.42 56.44 56.42 56.43 84.6K
13:13 56.44 56.44 56.43 56.43 483.5K
13:14 56.42 56.42 56.40 56.40 2,127.9K
13:15 56.40 56.43 56.40 56.43 1,227.4K
13:16 56.39 56.43 56.39 56.43 314.5K
13:17 56.43 56.44 56.43 56.44 66.0K
13:18 56.43 56.44 56.43 56.44 157.8K
13:19 56.42 56.42 56.42 56.42 78.0K
13:20 56.41 56.43 56.41 56.43 1,453.6K
13:21 56.50 56.67 56.50 56.60 13,391.3K
13:22 56.62 56.62 56.57 56.58 1,244.2K
13:23 56.58 56.59 56.58 56.59 455.1K
13:24 56.59 56.59 56.57 56.57 147.1K
13:25 56.57 56.57 56.56 56.56 96.1K
13:26 56.57 56.57 56.57 56.57 205.4K
13:27 56.58 56.58 56.55 56.55 1,053.4K
13:28 56.54 56.62 56.54 56.62 1,171.1K
13:29 56.61 56.61 56.58 56.58 36.7K
13:30 56.61 56.62 56.60 56.61 3,030.7K
13:31 56.59 56.59 56.56 56.56 5,075.1K
13:32 56.57 56.57 56.52 56.52 2,630.0K
13:33 56.53 56.53 56.49 56.51 486.1K
13:34 56.51 56.55 56.51 56.55 1,084.2K
13:35 56.55 56.56 56.55 56.56 739.5K
13:36 56.57 56.58 56.57 56.57 898.8K
13:37 56.54 56.54 56.50 56.52 2,881.6K
13:38 56.52 56.52 56.46 56.46 838.8K
13:39 56.46 56.50 56.46 56.50 680.8K
13:40 56.49 56.53 56.49 56.53 288.8K
13:41 56.52 56.53 56.52 56.52 450.8K
13:42 56.51 56.51 56.50 56.51 388.3K
13:43 56.50 56.52 56.50 56.52 538.6K
13:44 56.52 56.53 56.52 56.53 331.3K
13:45 56.53 56.53 56.53 56.53 1,011.2K
13:46 56.53 56.53 56.53 56.53 284.9K
13:47 56.53 56.54 56.53 56.54 61.1K
13:48 56.54 56.55 56.53 56.55 606.6K
13:49 56.55 56.56 56.55 56.55 749.7K
13:50 56.54 56.54 56.54 56.54 190.4K
13:51 56.54 56.56 56.54 56.56 325.3K
13:52 56.56 56.58 56.56 56.57 198.0K
13:53 56.57 56.57 56.54 56.54 277.7K
13:54 56.54 56.54 56.52 56.54 307.2K
13:55 56.54 56.57 56.54 56.57 399.8K
13:56 56.57 56.57 56.56 56.57 179.6K
13:57 56.56 56.62 56.56 56.62 7,789.3K
13:58 56.60 56.64 56.60 56.64 2,334.0K
13:59 56.63 56.64 56.62 56.64 802.6K
14:00 56.64 56.64 56.64 56.64 767.4K
14:01 56.62 56.62 56.60 56.60 737.6K
14:02 56.61 56.61 56.59 56.59 48.7K
14:03 56.59 56.59 56.59 56.59 175.1K
14:04 56.60 56.61 56.59 56.61 1,682.4K
14:05 56.62 56.62 56.61 56.61 818.0K
14:06 56.62 56.62 56.58 56.58 628.9K
14:07 56.58 56.60 56.57 56.58 1,234.6K
14:08 56.57 56.57 56.57 56.57 19.1K
14:09 56.56 56.56 56.56 56.56 252.9K
14:10 56.56 56.56 56.56 56.56 887.2K
14:11 56.56 56.63 56.56 56.60 979.8K
14:12 56.59 56.60 56.58 56.60 87.1K
14:13 56.59 56.63 56.59 56.63 230.5K
14:14 56.64 56.64 56.64 56.64 23.6K
14:15 56.60 56.60 56.55 56.55 1,216.8K
14:16 56.54 56.54 56.41 56.42 7,617.5K
14:17 56.44 56.44 56.43 56.43 479.1K
14:18 56.40 56.45 56.40 56.44 1,053.1K
14:19 56.46 56.46 56.41 56.41 356.9K
14:20 56.43 56.46 56.43 56.45 85.3K
14:21 56.45 56.46 56.44 56.44 186.5K
14:22 56.43 56.43 56.42 56.43 117.3K
14:23 56.43 56.43 56.42 56.42 124.1K
14:24 56.41 56.41 56.38 56.38 1,691.3K
14:25 56.37 56.38 56.37 56.37 7,836.2K
14:26 56.38 56.38 56.32 56.32 2,613.9K
14:27 56.28 56.29 56.28 56.29 2,002.0K
14:28 56.30 56.31 56.28 56.28 1,090.6K
14:29 56.28 56.28 56.26 56.27 2,013.5K
14:30 56.28 56.28 56.24 56.25 962.5K
14:31 56.25 56.26 56.24 56.24 951.0K
14:32 56.24 56.24 56.24 56.24 319.4K
14:33 56.23 56.23 56.22 56.23 301.4K
14:34 56.24 56.26 56.23 56.26 561.0K
14:35 56.26 56.30 56.26 56.30 2,691.0K
14:36 56.27 56.31 56.27 56.31 192.6K
14:37 56.29 56.30 56.29 56.30 923.9K
14:38 56.32 56.33 56.29 56.33 1,200.6K
14:39 56.35 56.35 56.33 56.33 509.6K
14:40 56.34 56.34 56.34 56.34 979.3K
14:41 56.35 56.35 56.33 56.33 256.4K
14:42 56.30 56.32 56.30 56.30 512.7K
14:43 56.32 56.32 56.28 56.28 3,344.4K
14:44 56.29 56.29 56.27 56.27 164.2K
14:45 56.27 56.28 56.27 56.28 628.3K
14:46 56.29 56.31 56.29 56.29 1,219.3K
14:47 56.29 56.29 56.26 56.26 308.8K
14:48 56.26 56.26 56.25 56.26 856.5K
14:49 56.27 56.30 56.27 56.30 1,061.2K
14:50 56.31 56.34 56.31 56.34 248.9K
14:51 56.34 56.34 56.30 56.31 230.9K
14:52 56.31 56.34 56.31 56.34 1,785.5K
14:53 56.34 56.40 56.34 56.40 1,663.7K
14:54 56.40 56.41 56.39 56.41 291.4K
14:55 56.41 56.41 56.40 56.40 390.9K
14:56 56.37 56.37 56.33 56.34 220.1K
14:57 56.31 56.31 56.29 56.30 2,611.7K
14:58 56.33 56.39 56.33 56.39 364.7K
14:59 56.39 56.45 56.39 56.44 532.3K
15:00 56.45 56.45 56.39 56.41 210.0K
15:01 56.42 56.44 56.42 56.44 570.8K
15:02 56.42 56.44 56.42 56.43 555.1K
15:03 56.43 56.45 56.43 56.45 351.7K
15:04 56.44 56.46 56.43 56.46 555.8K
15:05 56.44 56.46 56.44 56.46 333.1K
15:06 56.46 56.46 56.45 56.46 268.1K
15:07 56.47 56.47 56.47 56.47 546.7K
15:08 56.47 56.47 56.42 56.42 394.6K
15:09 56.41 56.41 56.37 56.37 909.3K
15:10 56.37 56.40 56.37 56.40 326.7K
15:11 56.41 56.41 56.32 56.32 995.0K
15:12 56.30 56.30 56.29 56.30 4,557.8K
15:13 56.29 56.31 56.29 56.31 1,058.7K
15:14 56.30 56.30 56.27 56.27 489.3K
15:15 56.29 56.30 56.29 56.30 707.6K
15:16 56.31 56.31 56.27 56.30 339.2K
15:17 56.28 56.30 56.28 56.29 2,326.0K
15:18 56.29 56.31 56.29 56.31 145.0K
15:19 56.30 56.30 56.29 56.29 1,387.0K
15:20 56.29 56.34 56.29 56.34 1,485.4K
15:21 56.33 56.34 56.33 56.34 2,804.6K
15:22 56.34 56.34 56.29 56.29 2,451.4K
15:23 56.29 56.30 56.28 56.28 24.1K
15:24 56.32 56.32 56.31 56.32 134.9K
15:25 56.32 56.32 56.30 56.31 311.5K
15:26 56.30 56.31 56.30 56.31 222.5K
15:27 56.31 56.32 56.31 56.32 197.1K
15:28 56.31 56.32 56.30 56.32 911.5K
15:29 56.31 56.32 56.30 56.30 30.9K
15:30 56.30 56.31 56.30 56.31 68.2K
15:31 56.31 56.33 56.31 56.33 130.2K
15:32 56.34 56.37 56.34 56.37 1,774.2K
15:33 56.37 56.37 56.34 56.36 564.0K
15:34 56.38 56.38 56.36 56.37 1,011.6K
15:35 56.38 56.38 56.37 56.38 442.6K
15:36 56.40 56.46 56.40 56.46 1,101.7K
15:37 56.47 56.53 56.47 56.49 3,888.8K
15:38 56.48 56.49 56.48 56.49 742.6K
15:39 56.49 56.49 56.47 56.47 578.4K
15:40 56.47 56.47 56.47 56.47 366.0K
15:41 56.47 56.48 56.46 56.47 467.4K
15:42 56.45 56.46 56.44 56.44 216.7K
15:43 56.42 56.42 56.41 56.41 24.7K
15:44 56.40 56.40 56.40 56.40 4,201.7K
15:45 56.40 56.41 56.40 56.40 1,082.3K
15:46 56.41 56.41 56.39 56.39 1,346.5K
15:47 56.39 56.40 56.39 56.40 581.9K
15:48 56.42 56.42 56.41 56.41 643.7K
15:49 56.41 56.41 56.40 56.40 542.6K
15:50 56.39 56.42 56.39 56.42 647.5K
15:51 56.42 56.43 56.41 56.43 250.2K
15:52 56.42 56.42 56.42 56.42 32.0K
15:53 56.43 56.44 56.43 56.43 396.9K
15:54 56.43 56.45 56.43 56.45 144.8K
15:55 56.43 56.44 56.43 56.44 342.5K
15:56 56.44 56.46 56.44 56.46 454.8K
15:57 56.46 56.46 56.45 56.45 104.3K
15:58 56.45 56.48 56.45 56.48 2,259.8K
15:59 56.48 56.48 56.48 56.48 1,830.5K
16:00 56.48 56.54 56.46 56.53 6,349.7K
16:01 56.54 56.54 56.52 56.52 270.8K
16:02 56.53 56.53 56.52 56.53 1,364.4K
16:03 56.54 56.54 56.52 56.54 1,087.4K
16:04 56.53 56.56 56.53 56.56 1,186.8K
16:05 56.57 56.57 56.55 56.56 1,141.7K
16:06 56.55 56.55 56.54 56.54 691.8K
16:07 56.54 56.54 56.49 56.49 179.1K
16:08 56.50 56.50 56.47 56.49 785.8K
16:09 56.49 56.50 56.49 56.50 147.6K
16:10 56.49 56.49 56.46 56.46 355.9K
16:11 56.46 56.46 56.46 56.46 434.8K
16:12 56.46 56.46 56.45 56.45 158.5K
16:13 56.45 56.46 56.45 56.46 1,144.9K
16:14 56.46 56.48 56.46 56.47 500.4K
16:15 56.47 56.48 56.47 56.48 232.6K
16:16 56.49 56.51 56.49 56.51 326.1K
16:17 56.52 56.52 56.48 56.50 1,722.7K
16:18 56.48 56.50 56.48 56.50 310.1K
16:19 56.50 56.50 56.46 56.48 45.5K
16:20 56.46 56.48 56.46 56.46 1,866.4K
16:21 56.46 56.47 56.46 56.47 515.9K
16:22 56.45 56.45 56.43 56.43 2,335.3K
16:23 56.44 56.44 56.42 56.42 472.6K
16:24 56.43 56.44 56.43 56.43 53.9K
16:25 56.43 56.43 56.41 56.42 140.6K
16:26 56.41 56.42 56.38 56.38 3,071.6K
16:27 56.36 56.36 56.32 56.32 2,756.2K
16:28 56.34 56.34 56.34 56.34 1,108.8K
16:29 56.34 56.35 56.34 56.34 909.7K
16:30 56.34 56.34 56.33 56.33 1,531.9K
16:31 56.34 56.35 56.34 56.34 272.7K
16:32 56.34 56.35 56.33 56.33 373.9K
16:33 56.33 56.36 56.32 56.36 1,120.3K
16:34 56.35 56.37 56.35 56.35 217.2K
16:35 56.35 56.37 56.32 56.34 3,743.9K
16:36 56.36 56.36 56.36 56.36 176.6K
16:37 56.36 56.36 56.34 56.34 69.0K
16:38 56.33 56.33 56.32 56.32 1,465.2K
16:39 56.32 56.32 56.28 56.30 95.6K
16:40 56.35 56.35 56.34 56.35 1,154.1K
16:41 56.35 56.37 56.35 56.37 1,458.0K
16:42 56.37 56.41 56.37 56.40 797.2K
16:43 56.39 56.39 56.38 56.38 61.7K
16:44 56.38 56.38 56.38 56.38 621.6K
16:45 56.38 56.38 56.36 56.36 1,033.6K
16:46 56.36 56.36 56.35 56.35 84.8K
16:47 56.36 56.36 56.32 56.32 1,476.5K
16:48 56.34 56.34 56.33 56.33 71.3K
16:49 56.33 56.33 56.33 56.33 324.8K
16:50 56.32 56.33 56.32 56.32 1,777.0K
16:51 56.33 56.36 56.33 56.35 1,102.9K
16:52 56.36 56.36 56.35 56.36 985.9K
16:53 56.35 56.36 56.35 56.36 579.8K
16:54 56.35 56.35 56.33 56.35 303.6K
16:55 56.33 56.34 56.33 56.34 857.4K
16:56 56.35 56.35 56.34 56.34 339.0K
16:57 56.34 56.34 56.33 56.33 986.9K
16:58 56.33 56.33 56.31 56.31 1,281.6K
16:59 56.30 56.30 56.28 56.29 3,700.6K
17:00 56.28 56.28 56.28 56.28 2,158.4K
17:01 56.30 56.30 56.29 56.29 1,064.5K
17:02 56.29 56.32 56.29 56.32 2,317.2K
17:03 56.31 56.32 56.30 56.30 687.6K
17:04 56.30 56.33 56.30 56.33 1,516.3K
17:05 56.32 56.32 56.31 56.31 721.2K
17:06 56.31 56.31 56.31 56.31 222.1K
17:07 56.31 56.31 56.31 56.31 945.4K
17:08 56.32 56.33 56.32 56.33 1,670.3K
17:09 56.33 56.41 56.33 56.40 8,568.0K
17:10 56.40 56.40 56.40 56.40 376.3K
17:11 56.39 56.39 56.31 56.32 11,555.1K
17:12 56.31 56.32 56.31 56.32 657.4K
17:13 56.31 56.33 56.31 56.33 199.3K
17:14 56.30 56.30 56.28 56.30 1,862.1K
17:15 56.30 56.30 56.29 56.29 388.6K
17:16 56.27 56.27 56.27 56.27 2,486.3K
17:17 56.27 56.30 56.26 56.30 1,820.4K
17:18 56.31 56.36 56.31 56.36 6,265.8K
17:19 56.35 56.35 56.34 56.35 316.4K
17:20 56.36 56.36 56.35 56.35 375.3K
17:21 56.37 56.39 56.37 56.38 1,001.1K
17:22 56.37 56.37 56.34 56.34 716.8K
17:23 56.33 56.36 56.33 56.36 1,529.4K
17:24 56.35 56.35 56.32 56.33 867.2K
17:25 56.33 56.33 56.31 56.31 173.8K
17:26 56.33 56.36 56.30 56.36 2,241.9K
17:27 56.35 56.38 56.35 56.38 674.8K
17:28 56.38 56.39 56.37 56.37 3,273.7K
17:29 56.37 56.38 56.37 56.38 1,006.1K
17:30 56.38 56.38 56.37 56.37 124.0K
17:31 56.37 56.37 56.35 56.36 865.4K
17:32 56.35 56.35 56.34 56.34 509.4K
17:33 56.34 56.34 56.30 56.34 1,277.3K
17:34 56.36 56.36 56.33 56.33 620.3K
17:35 56.32 56.33 56.31 56.33 1,399.8K
17:36 56.33 56.34 56.33 56.33 964.9K
17:37 56.31 56.33 56.31 56.33 427.6K
17:38 56.33 56.36 56.32 56.36 2,293.9K
17:39 56.37 56.37 56.36 56.36 1,127.9K
17:40 56.37 56.37 56.35 56.35 220.2K
17:41 56.34 56.35 56.34 56.35 1,273.2K
17:42 56.36 56.36 56.36 56.36 1,078.3K
17:43 56.35 56.35 56.33 56.33 234.1K
17:44 56.34 56.36 56.34 56.36 2,561.4K
17:45 56.35 56.35 56.32 56.32 1,225.3K
17:46 56.30 56.31 56.30 56.31 2,175.6K
17:47 56.30 56.31 56.30 56.30 236.5K
17:48 56.29 56.30 56.29 56.29 1,565.2K
17:49 56.29 56.29 56.28 56.29 786.2K
17:50 56.29 56.32 56.29 56.32 2,217.7K
17:51 56.30 56.31 56.30 56.31 3,372.8K
17:52 56.30 56.31 56.29 56.29 226.4K
17:53 56.30 56.30 56.29 56.29 1,107.8K
17:54 56.30 56.30 56.28 56.29 1,409.9K
17:55 56.29 56.29 56.29 56.29 718.1K
17:56 56.28 56.29 56.28 56.28 803.8K
17:57 56.30 56.30 56.30 56.30 378.2K
17:58 56.29 56.30 56.29 56.29 1,060.7K
17:59 56.31 56.33 56.30 56.30 904.8K
18:00 56.30 56.33 56.30 56.33 925.3K
18:01 56.33 56.33 56.32 56.33 1,854.6K
18:02 56.33 56.33 56.32 56.32 816.7K
18:03 56.32 56.34 56.32 56.34 1,679.8K
18:04 56.33 56.36 56.33 56.36 1,706.6K
18:05 56.35 56.35 56.33 56.33 1,116.2K
18:06 56.32 56.32 56.31 56.31 1,623.4K
18:07 56.31 56.33 56.31 56.33 1,939.6K
18:08 56.32 56.33 56.31 56.31 1,152.1K
18:09 56.30 56.32 56.30 56.31 484.3K
18:10 56.32 56.32 56.31 56.31 4,044.3K
18:11 56.30 56.32 56.30 56.32 932.0K
18:12 56.33 56.34 56.33 56.34 897.1K
18:13 56.35 56.36 56.32 56.33 3,739.7K
18:14 56.33 56.33 56.32 56.32 141.3K
18:15 56.32 56.36 56.32 56.36 856.4K
18:16 56.36 56.36 56.32 56.33 1,256.4K
18:17 56.33 56.33 56.33 56.33 186.6K
18:18 56.33 56.33 56.30 56.30 987.0K
18:19 56.30 56.37 56.30 56.36 1,026.9K
18:20 56.35 56.36 56.33 56.34 4,589.8K
18:21 56.33 56.33 56.31 56.33 730.3K
18:22 56.33 56.33 56.32 56.33 340.4K
18:23 56.33 56.33 56.30 56.30 1,306.6K
18:24 56.33 56.33 56.31 56.31 326.7K
18:25 56.33 56.33 56.33 56.33 69.6K
18:26 56.32 56.34 56.32 56.34 836.4K
18:27 56.31 56.32 56.31 56.32 379.4K
18:28 56.33 56.33 56.29 56.29 1,626.8K
18:29 56.33 56.33 56.33 56.33 79.6K
18:30 56.32 56.32 56.28 56.28 1,739.6K
18:31 56.29 56.29 56.26 56.26 1,637.7K
18:32 56.27 56.28 56.27 56.28 50.9K
18:33 56.28 56.28 56.24 56.25 2,017.2K
18:34 56.25 56.25 56.24 56.25 472.1K
18:35 56.26 56.26 56.22 56.24 996.2K
18:36 56.24 56.24 56.24 56.24 7.8K
18:37 56.24 56.26 56.24 56.26 103.1K
18:38 56.29 56.31 56.29 56.31 929.5K
18:39 56.27 56.28 56.27 56.27 1,033.0K
18:40 56.27 56.27 56.27 56.27 59.4K
18:51 56.14 56.14 56.14 56.14 25,810.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし