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 60.00 60.00 60.00 60.00 772.2K
09:51 60.00 60.00 59.98 59.98 2,523.8K
09:52 59.95 59.95 59.87 59.91 68,934.1K
09:53 59.91 59.91 59.89 59.89 4,549.5K
09:54 59.89 59.90 59.89 59.90 2,694.2K
09:55 59.90 59.91 59.90 59.90 3,628.9K
09:56 59.90 59.91 59.89 59.89 3,290.9K
09:57 59.88 59.89 59.88 59.89 2,955.8K
09:58 59.88 59.90 59.88 59.89 776.3K
09:59 59.89 59.91 59.89 59.91 491.0K
10:00 59.90 59.93 59.86 59.86 4,313.6K
10:01 59.87 59.87 59.85 59.85 4,594.5K
10:02 59.87 59.87 59.84 59.86 5,203.7K
10:03 59.86 59.86 59.83 59.84 2,867.2K
10:04 59.85 59.85 59.83 59.85 1,743.4K
10:05 59.84 59.84 59.74 59.74 24,246.7K
10:06 59.74 59.76 59.74 59.76 6,089.1K
10:07 59.77 59.77 59.77 59.77 3,147.6K
10:08 59.79 59.81 59.79 59.81 4,270.7K
10:09 59.77 59.77 59.75 59.77 7,303.5K
10:10 59.79 59.79 59.75 59.75 2,913.2K
10:11 59.76 59.76 59.72 59.72 2,628.9K
10:12 59.72 59.72 59.67 59.67 12,034.4K
10:13 59.67 59.69 59.67 59.69 6,178.0K
10:14 59.68 59.70 59.68 59.70 1,905.1K
10:15 59.68 59.68 59.67 59.67 3,072.7K
10:16 59.66 59.68 59.66 59.68 3,925.7K
10:17 59.71 59.76 59.71 59.76 3,591.3K
10:18 59.76 59.76 59.75 59.76 2,997.1K
10:19 59.76 59.76 59.75 59.75 1,970.9K
10:20 59.73 59.73 59.72 59.72 1,192.8K
10:21 59.73 59.76 59.73 59.75 1,458.9K
10:22 59.76 59.76 59.75 59.75 2,600.6K
10:23 59.75 59.76 59.75 59.76 3,508.3K
10:24 59.75 59.75 59.73 59.73 1,845.4K
10:25 59.73 59.77 59.73 59.77 12,469.8K
10:26 59.80 59.83 59.79 59.83 2,176.6K
10:27 59.79 59.98 59.79 59.98 2,422.9K
10:28 59.95 60.12 59.95 60.07 1,966.1K
10:29 60.07 60.10 60.07 60.09 1,710.3K
10:30 60.10 60.25 60.04 60.25 2,640.8K
10:31 60.24 60.24 60.20 60.20 1,060.9K
10:32 60.21 60.21 60.13 60.18 2,366.1K
10:33 60.19 60.21 60.19 60.21 746.3K
10:34 60.22 60.22 60.20 60.20 461.4K
10:35 60.25 60.25 60.16 60.16 954.9K
10:36 60.17 60.24 60.15 60.23 2,637.4K
10:37 60.23 60.23 60.22 60.23 672.8K
10:38 60.24 60.24 60.15 60.15 8,799.0K
10:39 60.16 60.17 60.14 60.14 2,307.9K
10:40 60.21 60.21 60.16 60.18 7,037.2K
10:41 60.18 60.18 60.11 60.13 5,504.1K
10:42 60.11 60.12 60.10 60.11 6,055.3K
10:43 60.11 60.12 60.10 60.12 4,313.9K
10:44 60.13 60.13 60.11 60.11 4,971.7K
10:45 60.11 60.11 60.09 60.10 6,467.0K
10:46 60.10 60.10 60.09 60.09 1,669.1K
10:47 60.10 60.12 60.10 60.12 15,778.6K
10:48 60.12 60.13 60.10 60.13 4,831.1K
10:49 60.12 60.12 60.11 60.11 3,871.7K
10:50 60.14 60.14 60.12 60.12 4,490.6K
10:51 60.15 60.16 60.14 60.16 12,236.8K
10:52 60.15 60.16 60.15 60.16 1,951.9K
10:53 60.14 60.14 60.11 60.11 817.4K
10:54 60.11 60.14 60.10 60.10 3,546.6K
10:55 60.10 60.11 60.10 60.11 2,342.9K
10:56 60.11 60.11 60.11 60.11 917.8K
10:57 60.11 60.13 60.11 60.13 1,202.9K
10:58 60.12 60.12 60.11 60.11 725.6K
10:59 60.14 60.14 60.11 60.11 545.6K
11:00 60.11 60.13 60.11 60.12 1,562.2K
11:01 60.12 60.13 60.06 60.13 392.9K
11:02 60.13 60.13 60.11 60.11 3,753.7K
11:03 60.11 60.11 60.10 60.11 583.9K
11:04 60.06 60.08 60.06 60.07 3,250.0K
11:05 60.08 60.08 60.07 60.08 1,836.2K
11:06 60.08 60.08 60.02 60.03 4,853.3K
11:07 60.03 60.05 60.03 60.05 20,349.6K
11:08 60.03 60.03 60.03 60.03 4,509.8K
11:09 60.03 60.04 60.02 60.02 2,130.0K
11:10 60.01 60.01 60.00 60.00 1,564.1K
11:11 59.96 59.96 59.94 59.94 18,070.7K
11:12 59.93 59.94 59.93 59.94 3,572.8K
11:13 59.94 59.94 59.93 59.93 1,511.5K
11:14 59.91 59.97 59.91 59.97 6,215.3K
11:15 59.97 59.98 59.96 59.98 4,817.2K
11:16 59.98 59.99 59.98 59.98 2,818.5K
11:17 59.99 60.00 59.92 59.92 3,449.9K
11:18 59.91 59.93 59.91 59.93 1,470.2K
11:19 59.93 59.93 59.93 59.93 1,991.1K
11:20 59.93 59.93 59.91 59.92 2,139.7K
11:21 59.92 59.92 59.92 59.92 1,313.2K
11:22 59.92 59.93 59.91 59.93 476.5K
11:23 59.93 59.93 59.90 59.90 2,759.6K
11:24 59.89 59.90 59.88 59.90 6,361.6K
11:25 59.90 59.91 59.90 59.91 659.2K
11:26 59.90 59.93 59.90 59.93 1,121.6K
11:27 59.93 59.95 59.93 59.95 3,252.0K
11:28 59.95 59.96 59.95 59.95 911.7K
11:29 59.96 59.99 59.96 59.98 11,573.0K
11:30 60.00 60.01 59.98 59.98 5,694.1K
11:31 59.99 60.14 59.99 60.14 1,377.7K
11:32 60.12 60.15 60.12 60.13 851.2K
11:33 60.15 60.19 60.14 60.19 2,906.3K
11:34 60.17 60.22 60.17 60.22 3,761.8K
11:35 60.21 60.21 60.21 60.21 5,234.8K
11:36 60.21 60.21 60.21 60.21 1,884.1K
11:37 60.20 60.22 60.20 60.21 3,013.1K
11:38 60.21 60.22 60.21 60.21 4,046.3K
11:39 60.21 60.21 60.20 60.20 1,008.6K
11:40 60.21 60.22 60.21 60.21 1,210.4K
11:41 60.21 60.21 60.13 60.13 1,815.3K
11:42 60.14 60.14 60.13 60.13 7,330.1K
11:43 60.13 60.15 60.13 60.13 2,120.3K
11:44 60.13 60.15 60.13 60.15 1,873.7K
11:45 60.12 60.12 60.11 60.12 1,542.5K
11:46 60.12 60.12 60.12 60.12 3,774.9K
11:47 60.13 60.13 60.12 60.12 782.7K
11:48 60.11 60.12 60.11 60.12 1,014.0K
11:49 60.11 60.11 60.09 60.09 2,732.9K
11:50 60.09 60.09 60.05 60.05 2,745.4K
11:51 60.07 60.07 60.06 60.07 767.9K
11:52 60.07 60.09 60.07 60.09 2,233.7K
11:53 60.08 60.08 60.06 60.06 6,248.5K
11:54 60.05 60.11 60.05 60.11 1,692.2K
11:55 60.11 60.11 60.07 60.08 4,595.7K
11:56 60.09 60.09 60.08 60.08 1,104.1K
11:57 60.07 60.07 60.03 60.03 3,492.3K
11:58 59.96 59.98 59.96 59.97 4,606.0K
11:59 59.98 59.99 59.97 59.98 1,555.4K
12:00 60.01 60.01 59.98 59.98 10,546.2K
12:01 59.99 60.02 59.99 60.02 4,441.9K
12:02 60.01 60.01 60.00 60.00 4,374.0K
12:03 60.00 60.01 60.00 60.00 5,475.6K
12:04 59.99 59.99 59.93 59.93 10,225.2K
12:05 59.93 59.95 59.92 59.95 1,217.5K
12:06 59.95 59.96 59.94 59.96 1,695.7K
12:07 59.96 59.98 59.96 59.98 2,129.3K
12:08 59.96 59.97 59.95 59.95 3,808.2K
12:09 59.95 59.97 59.93 59.93 1,932.3K
12:10 59.92 59.95 59.92 59.95 1,403.4K
12:11 59.95 59.95 59.94 59.94 700.5K
12:12 59.94 59.94 59.93 59.93 3,657.2K
12:13 59.93 59.94 59.92 59.94 1,912.7K
12:14 59.93 59.95 59.93 59.94 3,239.6K
12:15 59.94 59.94 59.91 59.91 2,560.7K
12:16 59.91 59.94 59.91 59.94 669.2K
12:17 59.95 59.96 59.95 59.96 3,298.0K
12:18 59.98 59.98 59.95 59.95 3,242.4K
12:19 59.95 59.98 59.95 59.97 984.3K
12:20 59.97 59.98 59.96 59.96 1,833.2K
12:21 59.96 59.98 59.96 59.98 4,482.1K
12:22 60.05 60.11 60.05 60.09 8,069.6K
12:23 60.07 60.07 60.05 60.05 1,093.3K
12:24 60.09 60.09 60.06 60.06 921.3K
12:25 60.03 60.04 60.03 60.04 380.4K
12:26 60.04 60.06 60.04 60.06 559.2K
12:27 60.05 60.06 60.04 60.04 845.9K
12:28 60.05 60.07 60.05 60.07 852.0K
12:29 60.08 60.08 60.06 60.06 1,391.4K
12:30 60.06 60.06 60.06 60.06 376.1K
12:31 60.06 60.06 60.06 60.06 324.2K
12:32 60.07 60.07 60.05 60.06 1,164.7K
12:33 60.06 60.06 60.04 60.05 1,239.1K
12:34 60.05 60.05 60.02 60.02 1,931.2K
12:35 60.01 60.04 60.01 60.02 959.6K
12:36 60.02 60.02 60.00 60.02 932.0K
12:37 60.01 60.02 60.01 60.01 1,543.7K
12:38 60.02 60.02 60.00 60.00 460.6K
12:39 60.00 60.00 59.99 60.00 545.2K
12:40 59.99 60.01 59.99 60.01 571.4K
12:41 60.01 60.02 60.01 60.02 584.3K
12:42 60.02 60.02 60.00 60.01 1,168.7K
12:43 60.00 60.00 59.98 59.98 1,533.2K
12:44 59.98 59.99 59.98 59.98 6,448.9K
12:45 59.99 59.99 59.98 59.98 672.6K
12:46 59.99 60.00 59.98 60.00 1,564.2K
12:47 60.00 60.01 60.00 60.00 1,072.7K
12:48 60.00 60.00 59.99 60.00 499.2K
12:49 60.00 60.00 59.98 59.99 802.7K
12:50 59.98 60.00 59.98 60.00 2,879.6K
12:51 59.99 59.99 59.98 59.99 427.8K
12:52 59.99 60.00 59.99 60.00 1,297.8K
12:53 60.02 60.02 60.01 60.01 4,217.7K
12:54 60.01 60.01 60.01 60.01 377.8K
12:55 60.01 60.02 60.01 60.02 518.1K
12:56 60.01 60.09 60.01 60.09 8,172.0K
12:57 60.09 60.09 60.06 60.06 500.7K
12:58 60.00 60.03 60.00 60.01 3,325.4K
12:59 60.03 60.04 60.02 60.04 754.4K
13:00 60.04 60.04 60.02 60.02 761.1K
13:01 60.01 60.03 60.01 60.01 406.5K
13:02 60.01 60.01 60.00 60.00 1,167.3K
13:03 60.01 60.02 60.01 60.01 2,129.8K
13:04 60.02 60.02 60.00 60.01 289.5K
13:05 60.01 60.02 60.01 60.01 423.4K
13:06 60.01 60.02 60.01 60.02 473.5K
13:07 60.02 60.02 60.01 60.01 298.7K
13:08 60.01 60.01 60.00 60.01 931.1K
13:09 60.00 60.02 60.00 60.00 4,140.4K
13:10 60.01 60.01 59.99 59.99 716.4K
13:11 60.00 60.00 59.99 59.99 5,165.3K
13:12 60.00 60.00 59.99 59.99 576.7K
13:13 59.99 59.99 59.97 59.97 2,021.3K
13:14 59.97 59.97 59.96 59.97 423.7K
13:15 59.97 59.97 59.96 59.96 2,242.3K
13:16 59.96 59.97 59.96 59.97 416.0K
13:17 59.98 60.00 59.98 59.99 817.0K
13:18 60.00 60.00 59.98 59.98 806.0K
13:19 59.99 59.99 59.97 59.97 1,517.6K
13:20 59.98 60.03 59.97 60.03 1,185.5K
13:21 60.03 60.03 59.97 59.98 2,541.6K
13:22 59.99 59.99 59.98 59.98 356.6K
13:23 59.99 59.99 59.96 59.96 1,203.4K
13:24 59.97 59.98 59.97 59.98 854.5K
13:25 59.99 59.99 59.97 59.97 12,470.2K
13:26 59.98 59.98 59.94 59.94 425.8K
13:27 59.95 59.96 59.95 59.95 1,170.9K
13:28 59.95 59.96 59.94 59.94 783.4K
13:29 59.94 59.96 59.94 59.96 626.0K
13:30 59.97 59.97 59.95 59.95 1,160.3K
13:31 59.95 59.95 59.93 59.93 846.9K
13:32 59.93 59.93 59.93 59.93 885.3K
13:33 59.93 59.94 59.93 59.94 1,664.6K
13:34 59.94 59.95 59.94 59.95 2,408.7K
13:35 59.96 59.96 59.96 59.96 409.1K
13:36 59.95 59.96 59.95 59.96 902.1K
13:37 59.96 59.96 59.95 59.96 584.0K
13:38 59.98 59.98 59.97 59.97 1,223.9K
13:39 59.97 59.97 59.97 59.97 1,292.6K
13:40 59.97 59.98 59.97 59.97 730.2K
13:41 59.96 59.96 59.96 59.96 876.0K
13:42 59.95 59.96 59.94 59.96 901.0K
13:43 59.97 59.97 59.96 59.96 818.0K
13:44 59.97 59.97 59.96 59.97 723.0K
13:45 59.97 59.98 59.97 59.98 737.1K
13:46 59.98 59.99 59.98 59.99 406.9K
13:47 59.96 59.97 59.96 59.97 1,019.1K
13:48 59.97 59.97 59.97 59.97 413.8K
13:49 59.99 59.99 59.98 59.98 643.4K
13:50 59.99 59.99 59.97 59.98 2,674.0K
13:51 59.98 59.98 59.97 59.97 983.9K
13:52 59.98 59.98 59.97 59.97 687.8K
13:53 59.97 59.99 59.97 59.98 870.7K
13:54 59.99 59.99 59.97 59.99 565.9K
13:55 59.98 59.98 59.97 59.97 700.8K
13:56 59.97 59.97 59.96 59.96 1,250.0K
13:57 59.96 60.01 59.96 60.00 416.6K
13:58 60.00 60.01 60.00 60.01 1,221.0K
13:59 60.01 60.02 60.01 60.01 1,225.4K
14:00 60.03 60.03 60.02 60.02 1,206.1K
14:01 60.03 60.05 60.03 60.05 1,597.1K
14:02 60.04 60.05 60.04 60.05 1,021.1K
14:03 60.05 60.08 60.05 60.08 1,102.9K
14:04 60.06 60.06 60.06 60.06 553.5K
14:05 60.06 60.06 60.06 60.06 828.2K
14:06 60.06 60.07 60.06 60.06 451.7K
14:07 60.05 60.07 60.05 60.07 1,223.7K
14:08 60.07 60.07 60.05 60.05 711.4K
14:09 60.05 60.07 60.05 60.07 287.6K
14:10 60.05 60.06 60.05 60.06 1,641.0K
14:11 60.06 60.06 60.06 60.06 2,724.2K
14:12 60.08 60.08 60.07 60.08 1,749.1K
14:13 60.08 60.09 60.06 60.09 356.7K
14:14 60.09 60.11 60.09 60.11 1,399.8K
14:15 60.16 60.26 60.16 60.20 15,410.2K
14:16 60.19 60.19 60.16 60.16 6,372.2K
14:17 60.14 60.18 60.14 60.17 4,778.1K
14:18 60.18 60.21 60.18 60.21 6,662.0K
14:19 60.21 60.24 60.18 60.24 1,296.2K
14:20 60.25 60.26 60.25 60.26 2,121.1K
14:21 60.25 60.28 60.25 60.27 1,042.5K
14:22 60.28 60.28 60.21 60.21 418.4K
14:23 60.21 60.21 60.19 60.19 2,060.7K
14:24 60.18 60.19 60.18 60.19 262.2K
14:25 60.18 60.18 60.17 60.17 2,190.6K
14:26 60.18 60.19 60.18 60.18 1,978.4K
14:27 60.18 60.19 60.15 60.15 827.9K
14:28 60.16 60.16 60.12 60.12 887.4K
14:29 60.10 60.12 60.10 60.12 1,286.1K
14:30 60.13 60.13 60.11 60.11 839.2K
14:31 60.10 60.13 60.10 60.13 3,283.4K
14:32 60.11 60.13 60.11 60.13 378.4K
14:33 60.14 60.14 60.13 60.14 1,551.9K
14:34 60.16 60.18 60.15 60.18 3,414.6K
14:35 60.18 60.24 60.18 60.23 356.4K
14:36 60.23 60.24 60.23 60.24 663.3K
14:37 60.24 60.25 60.23 60.25 500.2K
14:38 60.24 60.24 60.15 60.15 768.9K
14:39 60.16 60.18 60.16 60.18 1,807.1K
14:40 60.17 60.17 60.17 60.17 39,320.7K
14:41 60.18 60.18 60.17 60.17 652.7K
14:42 60.18 60.19 60.18 60.19 444.4K
14:43 60.19 60.19 60.17 60.17 806.5K
14:44 60.16 60.18 60.16 60.18 1,195.4K
14:45 60.18 60.23 60.18 60.23 874.6K
14:46 60.23 60.24 60.23 60.24 337.0K
14:47 60.24 60.24 60.21 60.24 326.7K
14:48 60.23 60.26 60.22 60.26 4,947.8K
14:49 60.26 60.26 60.25 60.25 1,027.1K
14:50 60.25 60.28 60.23 60.28 1,158.6K
14:51 60.26 60.27 60.26 60.27 895.6K
14:52 60.26 60.33 60.26 60.33 672.2K
14:53 60.33 60.37 60.33 60.37 48,876.4K
14:54 60.36 60.39 60.36 60.39 1,808.4K
14:55 60.38 60.38 60.33 60.33 3,865.9K
14:56 60.33 60.33 60.31 60.32 12,408.7K
14:57 60.32 60.32 60.30 60.30 549.3K
14:58 60.30 60.30 60.30 60.30 474.0K
14:59 60.30 60.31 60.30 60.30 303.5K
15:00 60.28 60.28 60.28 60.28 1,231.2K
15:01 60.21 60.22 60.20 60.22 3,751.1K
15:02 60.22 60.23 60.21 60.23 635.0K
15:03 60.23 60.23 60.22 60.22 636.6K
15:04 60.20 60.22 60.20 60.21 11,996.6K
15:05 60.26 60.26 60.25 60.25 449.8K
15:06 60.25 60.25 60.24 60.24 920.0K
15:07 60.25 60.26 60.24 60.26 652.3K
15:08 60.25 60.25 60.24 60.25 400.6K
15:09 60.28 60.28 60.21 60.21 1,151.3K
15:10 60.22 60.31 60.22 60.31 411.7K
15:11 60.30 60.30 60.29 60.29 473.6K
15:12 60.30 60.31 60.28 60.31 41,213.3K
15:13 60.31 60.33 60.31 60.31 1,159.8K
15:14 60.32 60.34 60.32 60.32 412.7K
15:15 60.31 60.31 60.30 60.31 354.8K
15:16 60.30 60.31 60.30 60.31 353.8K
15:17 60.31 60.37 60.31 60.37 9,702.5K
15:18 60.36 60.38 60.36 60.38 1,295.3K
15:19 60.39 60.39 60.37 60.38 1,171.9K
15:20 60.39 60.41 60.39 60.40 4,041.2K
15:21 60.45 60.45 60.42 60.44 9,183.2K
15:22 60.44 60.44 60.42 60.43 943.3K
15:23 60.43 60.43 60.39 60.39 2,925.7K
15:24 60.40 60.41 60.40 60.40 2,243.5K
15:25 60.40 60.43 60.40 60.41 412.3K
15:26 60.42 60.43 60.42 60.43 639.9K
15:27 60.41 60.43 60.36 60.36 366.8K
15:28 60.41 60.45 60.41 60.44 1,254.6K
15:29 60.46 60.46 60.44 60.45 680.1K
15:30 60.44 60.45 60.44 60.45 1,753.8K
15:31 60.46 60.46 60.38 60.38 1,968.1K
15:32 60.41 60.42 60.39 60.39 787.9K
15:33 60.40 60.46 60.40 60.46 1,039.3K
15:34 60.47 60.47 60.46 60.47 8,156.3K
15:35 60.47 60.48 60.47 60.47 1,035.3K
15:36 60.49 60.50 60.46 60.46 1,265.6K
15:37 60.46 60.47 60.38 60.46 719.1K
15:38 60.46 60.46 60.41 60.41 1,589.3K
15:39 60.40 60.41 60.40 60.41 446.4K
15:40 60.41 60.45 60.41 60.45 1,460.1K
15:41 60.42 60.43 60.42 60.43 6,693.6K
15:42 60.43 60.45 60.42 60.45 396.3K
15:43 60.45 60.45 60.41 60.41 1,662.9K
15:44 60.43 60.45 60.42 60.43 2,359.2K
15:45 60.44 60.50 60.44 60.50 2,363.5K
15:46 60.49 60.49 60.46 60.46 3,124.6K
15:47 60.49 60.49 60.45 60.45 2,214.3K
15:48 60.46 60.47 60.46 60.47 1,617.0K
15:49 60.46 60.46 60.39 60.46 1,031.4K
15:50 60.46 60.46 60.42 60.42 847.9K
15:51 60.42 60.43 60.42 60.42 697.2K
15:52 60.42 60.43 60.42 60.42 1,097.8K
15:53 60.43 60.44 60.42 60.44 612.2K
15:54 60.44 60.44 60.43 60.44 457.8K
15:55 60.42 60.43 60.37 60.37 1,060.2K
15:56 60.37 60.45 60.37 60.43 868.4K
15:57 60.38 60.44 60.38 60.44 1,344.8K
15:58 60.43 60.44 60.43 60.43 419.2K
15:59 60.41 60.42 60.41 60.42 13,927.2K
16:00 60.41 60.41 60.36 60.37 3,111.6K
16:01 60.42 60.43 60.42 60.43 3,252.8K
16:02 60.42 60.43 60.42 60.42 924.0K
16:03 60.43 60.43 60.42 60.42 1,283.1K
16:04 60.41 60.42 60.41 60.41 11,070.5K
16:05 60.40 60.44 60.40 60.42 2,744.7K
16:06 60.42 60.42 60.42 60.42 2,142.9K
16:07 60.42 60.43 60.41 60.41 6,811.1K
16:08 60.42 60.42 60.41 60.42 1,460.3K
16:09 60.41 60.42 60.41 60.42 7,003.6K
16:10 60.42 60.43 60.41 60.41 3,819.9K
16:11 60.42 60.42 60.41 60.42 1,100.3K
16:12 60.41 60.41 60.40 60.40 3,024.9K
16:13 60.39 60.40 60.39 60.40 5,947.7K
16:14 60.40 60.40 60.38 60.38 1,157.4K
16:15 60.38 60.40 60.38 60.38 1,595.1K
16:16 60.36 60.37 60.36 60.37 3,691.9K
16:17 60.37 60.37 60.33 60.33 7,081.3K
16:18 60.33 60.33 60.31 60.32 3,395.6K
16:19 60.31 60.33 60.30 60.30 1,279.9K
16:20 60.18 60.18 60.17 60.18 1,222.7K
16:21 60.26 60.28 60.26 60.28 1,377.6K
16:22 60.27 60.28 60.27 60.27 2,448.8K
16:23 60.27 60.29 60.27 60.29 4,255.5K
16:24 60.28 60.31 60.28 60.31 2,693.4K
16:25 60.31 60.31 60.30 60.31 3,105.2K
16:26 60.31 60.32 60.31 60.32 2,681.2K
16:27 60.32 60.33 60.32 60.32 3,451.7K
16:28 60.33 60.36 60.33 60.35 2,197.3K
16:29 60.37 60.37 60.36 60.36 2,626.5K
16:30 60.37 60.37 60.37 60.37 4,674.5K
16:31 60.37 60.38 60.37 60.37 2,751.1K
16:32 60.37 60.38 60.34 60.38 4,250.7K
16:33 60.39 60.39 60.39 60.39 3,308.2K
16:34 60.39 60.39 60.38 60.38 359.5K
16:35 60.39 60.40 60.39 60.40 6,721.8K
16:36 60.41 60.41 60.40 60.40 2,653.6K
16:37 60.37 60.41 60.37 60.41 684.1K
16:38 60.41 60.41 60.41 60.41 438.3K
16:39 60.41 60.41 60.40 60.40 1,042.5K
16:40 60.40 60.41 60.40 60.41 1,343.7K
16:41 60.40 60.41 60.40 60.41 916.4K
16:42 60.40 60.41 60.40 60.40 1,597.3K
16:43 60.41 60.41 60.39 60.40 1,193.9K
16:44 60.34 60.41 60.34 60.41 6,389.0K
16:45 60.42 60.42 60.42 60.42 7,973.6K
16:46 60.43 60.43 60.43 60.43 1,241.8K
16:47 60.44 60.45 60.44 60.45 4,319.2K
16:48 60.44 60.45 60.44 60.45 1,513.6K
16:49 60.44 60.44 60.44 60.44 725.8K
16:50 60.44 60.44 60.39 60.39 2,440.7K
16:51 60.45 60.45 60.44 60.44 1,377.6K
16:52 60.44 60.45 60.43 60.45 2,000.4K
16:53 60.44 60.48 60.44 60.48 3,874.3K
16:54 60.48 60.48 60.48 60.48 2,607.5K
16:55 60.47 60.47 60.41 60.47 8,374.7K
16:56 60.47 60.48 60.47 60.48 15,834.5K
16:57 60.49 60.49 60.47 60.48 1,482.5K
16:58 60.48 60.48 60.48 60.48 1,235.2K
16:59 60.48 60.48 60.46 60.46 2,004.7K
17:00 60.46 60.46 60.44 60.44 2,781.2K
17:01 60.45 60.45 60.40 60.40 10,130.2K
17:02 60.38 60.38 60.37 60.38 1,592.8K
17:03 60.37 60.37 60.35 60.37 4,112.0K
17:04 60.37 60.39 60.37 60.39 2,375.4K
17:05 60.39 60.39 60.36 60.37 1,591.6K
17:06 60.37 60.37 60.34 60.37 2,451.6K
17:07 60.35 60.35 60.34 60.35 1,074.4K
17:08 60.35 60.35 60.35 60.35 882.5K
17:09 60.29 60.36 60.29 60.36 1,850.8K
17:10 60.36 60.38 60.36 60.37 1,425.4K
17:11 60.36 60.37 60.36 60.36 1,780.0K
17:12 60.36 60.37 60.33 60.33 1,316.9K
17:13 60.34 60.35 60.34 60.35 1,369.8K
17:14 60.35 60.35 60.34 60.34 1,071.0K
17:15 60.33 60.34 60.33 60.33 455.5K
17:16 60.31 60.32 60.31 60.32 1,114.9K
17:17 60.31 60.32 60.31 60.32 379.4K
17:18 60.25 60.32 60.25 60.32 12,463.9K
17:19 60.33 60.35 60.33 60.35 25,320.1K
17:20 60.36 60.36 60.35 60.35 912.7K
17:21 60.35 60.35 60.35 60.35 810.9K
17:22 60.36 60.36 60.35 60.36 2,354.0K
17:23 60.36 60.38 60.36 60.37 2,516.9K
17:24 60.38 60.38 60.37 60.38 1,670.8K
17:25 60.38 60.38 60.32 60.32 1,661.7K
17:26 60.33 60.34 60.32 60.34 893.0K
17:27 60.33 60.37 60.33 60.37 3,605.6K
17:28 60.38 60.41 60.38 60.41 9,886.0K
17:29 60.41 60.49 60.41 60.48 2,336.9K
17:30 60.49 60.50 60.49 60.49 1,091.2K
17:31 60.49 60.50 60.49 60.50 1,504.5K
17:32 60.50 60.50 60.46 60.48 4,599.8K
17:33 60.51 60.51 60.50 60.51 1,021.3K
17:34 60.40 60.46 60.40 60.46 1,808.1K
17:35 60.46 60.49 60.46 60.49 936.6K
17:36 60.50 60.51 60.49 60.49 1,036.5K
17:37 60.49 60.51 60.49 60.51 734.9K
17:38 60.51 60.51 60.49 60.49 1,252.8K
17:39 60.48 60.50 60.48 60.49 866.0K
17:40 60.50 60.50 60.48 60.50 4,886.2K
17:41 60.48 60.51 60.48 60.51 891.8K
17:42 60.51 60.51 60.49 60.49 3,921.9K
17:43 60.50 60.51 60.50 60.50 1,124.8K
17:44 60.50 60.51 60.50 60.51 3,823.1K
17:45 60.51 60.51 60.47 60.47 2,042.5K
17:46 60.47 60.47 60.47 60.47 705.2K
17:47 60.48 60.49 60.45 60.49 1,858.3K
17:48 60.49 60.51 60.42 60.51 2,124.2K
17:49 60.51 60.51 60.48 60.48 2,243.2K
17:50 60.48 60.49 60.48 60.49 17,515.4K
17:51 60.50 60.52 60.48 60.52 2,304.0K
17:52 60.50 60.50 60.46 60.46 967.6K
17:53 60.46 60.46 60.46 60.46 1,150.9K
17:54 60.46 60.49 60.46 60.49 3,236.6K
17:55 60.49 60.49 60.48 60.48 63,078.7K
17:56 60.51 60.53 60.50 60.53 9,248.1K
17:57 60.53 60.56 60.52 60.56 3,658.9K
17:58 60.55 60.55 60.54 60.54 1,082.7K
17:59 60.53 60.54 60.53 60.54 7,888.9K
18:00 60.53 60.55 60.53 60.53 1,066.0K
18:01 60.51 60.52 60.50 60.50 10,768.6K
18:02 60.52 60.52 60.43 60.49 720.4K
18:03 60.49 60.49 60.43 60.43 2,876.8K
18:04 60.43 60.44 60.43 60.43 36,464.3K
18:05 60.44 60.44 60.34 60.38 2,201.9K
18:06 60.41 60.41 60.39 60.39 901.1K
18:07 60.39 60.39 60.38 60.38 1,104.2K
18:08 60.38 60.42 60.38 60.42 1,826.1K
18:09 60.44 60.44 60.38 60.38 409.0K
18:10 60.37 60.38 60.37 60.38 1,072.8K
18:11 60.43 60.44 60.43 60.43 4,720.9K
18:12 60.42 60.46 60.42 60.46 895.6K
18:13 60.46 60.48 60.46 60.48 1,089.4K
18:14 60.51 60.53 60.50 60.53 1,079.2K
18:15 60.50 60.53 60.49 60.49 1,961.1K
18:16 60.50 60.50 60.48 60.48 5,619.4K
18:17 60.45 60.45 60.43 60.44 3,675.5K
18:18 60.45 60.45 60.45 60.45 1,426.0K
18:19 60.45 60.45 60.42 60.43 2,022.5K
18:20 60.43 60.46 60.43 60.46 1,127.1K
18:21 60.44 60.45 60.40 60.41 1,107.1K
18:22 60.39 60.41 60.38 60.39 804.0K
18:23 60.37 60.42 60.35 60.42 26,194.9K
18:24 60.42 60.43 60.38 60.43 2,998.5K
18:25 60.43 60.43 60.42 60.42 1,412.5K
18:26 60.42 60.45 60.42 60.45 6,773.3K
18:27 60.44 60.46 60.44 60.46 3,157.4K
18:28 60.43 60.43 60.41 60.41 706.0K
18:29 60.44 60.45 60.44 60.45 510.6K
18:30 60.45 60.45 60.43 60.43 4,210.6K
18:31 60.43 60.44 60.42 60.43 2,086.2K
18:32 60.43 60.44 60.43 60.43 259.0K
18:33 60.43 60.43 60.40 60.40 1,900.1K
18:34 60.41 60.41 60.37 60.37 4,898.6K
18:35 60.41 60.41 60.38 60.39 1,064.0K
18:36 60.39 60.39 60.38 60.38 328.8K
18:37 60.38 60.38 60.36 60.36 1,048.7K
18:38 60.37 60.38 60.37 60.38 358.1K
18:39 60.37 60.37 60.37 60.37 56.6K
18:40 60.37 60.37 60.37 60.37 0.0K
18:51 60.41 60.41 60.41 60.41 1,065.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし