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 60.21 60.21 60.17 60.20 972.1K
09:51 60.19 60.21 60.18 60.21 882.8K
09:52 60.21 60.22 60.20 60.21 642.2K
09:53 60.21 60.22 60.21 60.22 608.9K
09:54 60.22 60.22 60.22 60.22 724.6K
09:55 60.22 60.23 60.21 60.23 2,481.5K
09:56 60.24 60.24 60.22 60.22 908.5K
09:57 60.23 60.24 60.23 60.24 881.7K
09:58 60.24 60.24 60.23 60.24 701.4K
09:59 60.24 60.26 60.24 60.25 7,359.3K
10:00 60.26 60.26 60.19 60.20 3,233.5K
10:01 60.19 60.19 60.17 60.17 1,910.0K
10:02 60.17 60.19 60.17 60.18 1,954.7K
10:03 60.19 60.22 60.19 60.22 3,237.9K
10:04 60.19 60.19 60.18 60.18 2,293.7K
10:05 60.17 60.18 60.17 60.17 589.0K
10:06 60.18 60.21 60.18 60.21 1,878.2K
10:07 60.22 60.23 60.22 60.23 2,447.3K
10:08 60.26 60.26 60.21 60.21 1,594.9K
10:09 60.25 60.25 60.22 60.22 3,714.0K
10:10 60.19 60.20 60.19 60.20 1,997.6K
10:11 60.23 60.24 60.19 60.19 5,652.0K
10:12 60.14 60.14 60.11 60.11 3,650.8K
10:13 60.12 60.16 60.12 60.15 1,523.5K
10:14 60.14 60.16 60.14 60.16 2,890.8K
10:15 60.15 60.15 60.13 60.13 1,729.3K
10:16 60.14 60.14 60.13 60.13 242.1K
10:17 60.12 60.13 60.12 60.12 664.9K
10:18 60.12 60.12 60.10 60.10 855.2K
10:19 60.10 60.10 60.08 60.08 1,591.9K
10:20 60.07 60.07 60.07 60.07 1,915.9K
10:21 60.07 60.13 60.07 60.13 2,500.8K
10:22 60.13 60.15 60.13 60.15 1,510.5K
10:23 60.15 60.17 60.12 60.17 13,158.2K
10:24 60.17 60.17 60.14 60.16 2,278.2K
10:25 60.15 60.17 60.15 60.17 995.9K
10:26 60.14 60.15 60.14 60.15 2,205.4K
10:27 60.14 60.15 60.13 60.13 582.6K
10:28 60.13 60.16 60.13 60.16 1,785.4K
10:29 60.15 60.20 60.15 60.20 8,913.2K
10:30 60.21 60.21 60.19 60.19 4,349.5K
10:31 60.20 60.20 60.18 60.18 906.4K
10:32 60.18 60.19 60.18 60.18 1,711.2K
10:33 60.18 60.18 60.17 60.17 461.4K
10:34 60.17 60.17 60.15 60.15 543.9K
10:35 60.15 60.16 60.15 60.16 634.6K
10:36 60.16 60.17 60.16 60.17 314.4K
10:37 60.17 60.17 60.15 60.15 518.2K
10:38 60.17 60.17 60.14 60.14 1,774.1K
10:39 60.14 60.14 60.12 60.12 957.7K
10:40 60.12 60.12 60.06 60.06 21,625.5K
10:41 60.05 60.05 60.05 60.05 1,570.4K
10:42 60.05 60.06 59.97 59.97 451.3K
10:43 59.93 59.93 59.91 59.93 2,530.1K
10:44 60.00 60.00 59.98 59.98 1,997.7K
10:45 59.98 59.99 59.98 59.98 60.6K
10:46 59.98 60.04 59.97 60.04 1,466.8K
10:47 60.04 60.04 60.03 60.04 773.9K
10:48 60.03 60.03 59.85 59.85 59,832.9K
10:49 59.87 59.88 59.83 59.83 2,356.8K
10:50 59.82 59.93 59.82 59.93 3,968.1K
10:51 59.95 59.95 59.93 59.94 3,302.7K
10:52 59.92 59.94 59.92 59.93 2,576.3K
10:53 59.87 59.87 59.87 59.87 8,674.1K
10:54 59.85 59.85 59.84 59.85 2,466.7K
10:55 59.86 59.91 59.86 59.89 4,843.9K
10:56 59.88 59.91 59.88 59.91 12,938.5K
10:57 59.89 59.89 59.88 59.89 1,462.6K
10:58 59.89 59.89 59.88 59.88 4,012.6K
10:59 59.88 59.88 59.79 59.79 3,619.1K
11:00 59.76 59.77 59.75 59.77 4,043.1K
11:01 59.77 59.77 59.76 59.76 6,431.3K
11:02 59.78 59.80 59.77 59.80 485.9K
11:03 59.80 59.80 59.73 59.73 19,801.0K
11:04 59.75 59.77 59.74 59.74 4,177.5K
11:05 59.75 59.75 59.70 59.70 5,097.9K
11:06 59.72 59.72 59.69 59.70 1,859.5K
11:07 59.71 59.74 59.70 59.74 2,154.0K
11:08 59.75 59.76 59.73 59.73 7,976.1K
11:09 59.74 59.74 59.70 59.70 2,721.9K
11:10 59.71 59.71 59.66 59.67 6,840.6K
11:11 59.66 59.67 59.66 59.66 4,037.7K
11:12 59.64 59.67 59.64 59.67 670.4K
11:13 59.68 59.71 59.66 59.71 5,865.0K
11:14 59.68 59.70 59.67 59.67 5,159.8K
11:15 59.67 59.68 59.67 59.67 2,166.0K
11:16 59.66 59.66 59.61 59.65 3,826.3K
11:17 59.65 59.66 59.65 59.66 835.4K
11:18 59.66 59.68 59.66 59.68 577.2K
11:19 59.67 59.67 59.65 59.66 2,857.2K
11:20 59.68 59.68 59.65 59.67 1,445.0K
11:21 59.67 59.67 59.64 59.64 906.2K
11:22 59.64 59.65 59.64 59.65 818.6K
11:23 59.65 59.66 59.65 59.65 1,001.5K
11:24 59.67 59.68 59.67 59.68 4,022.6K
11:25 59.67 59.68 59.65 59.65 4,351.0K
11:26 59.65 59.65 59.65 59.65 228.1K
11:27 59.64 59.64 59.62 59.62 1,497.6K
11:28 59.62 59.63 59.62 59.63 712.6K
11:29 59.63 59.65 59.62 59.62 3,865.5K
11:30 59.61 59.61 59.59 59.60 4,494.5K
11:31 59.61 59.61 59.60 59.60 361.4K
11:32 59.63 59.64 59.61 59.61 1,927.4K
11:33 59.62 59.62 59.61 59.61 3,606.9K
11:34 59.58 59.59 59.58 59.59 10,741.8K
11:35 59.57 59.60 59.57 59.60 2,648.4K
11:36 59.57 59.59 59.57 59.58 970.6K
11:37 59.62 59.66 59.62 59.66 1,623.1K
11:38 59.63 59.64 59.62 59.62 3,725.1K
11:39 59.62 59.62 59.57 59.58 5,428.9K
11:40 59.58 59.61 59.58 59.61 3,945.4K
11:41 59.63 59.63 59.63 59.63 1,278.0K
11:42 59.63 59.63 59.63 59.63 202.6K
11:43 59.63 59.63 59.62 59.62 742.4K
11:44 59.62 59.62 59.61 59.61 1,103.3K
11:45 59.61 59.63 59.61 59.62 2,204.6K
11:46 59.61 59.61 59.60 59.60 3,008.8K
11:47 59.60 59.60 59.50 59.50 21,655.4K
11:48 59.51 59.53 59.51 59.53 2,658.6K
11:49 59.57 59.57 59.55 59.56 7,455.4K
11:50 59.59 59.62 59.59 59.62 8,524.6K
11:51 59.62 59.62 59.59 59.59 1,737.9K
11:52 59.57 59.57 59.56 59.57 2,085.6K
11:53 59.62 59.64 59.62 59.62 3,082.9K
11:54 59.64 59.67 59.64 59.67 3,022.2K
11:55 59.67 59.67 59.67 59.67 2,875.6K
11:56 59.69 59.69 59.67 59.67 5,442.8K
11:57 59.65 59.65 59.63 59.63 668.2K
11:58 59.63 59.63 59.56 59.56 7,522.2K
11:59 59.60 59.60 59.56 59.56 6,284.4K
12:00 59.57 59.59 59.57 59.57 8,584.3K
12:01 59.57 59.61 59.57 59.58 4,088.9K
12:02 59.60 59.61 59.60 59.60 1,389.6K
12:03 59.60 59.60 59.59 59.60 2,781.2K
12:04 59.63 59.64 59.63 59.64 3,637.4K
12:05 59.65 59.65 59.64 59.65 3,601.1K
12:06 59.65 59.67 59.64 59.67 1,770.8K
12:07 59.68 59.68 59.68 59.68 4,510.7K
12:08 59.69 59.69 59.68 59.68 2,296.6K
12:09 59.68 59.68 59.62 59.62 2,024.4K
12:10 59.62 59.63 59.62 59.62 3,289.6K
12:11 59.62 59.63 59.61 59.62 14,438.5K
12:12 59.67 59.70 59.65 59.65 9,441.4K
12:13 59.65 59.66 59.65 59.65 622.1K
12:14 59.67 59.68 59.66 59.68 1,180.4K
12:15 59.69 59.69 59.67 59.67 1,014.2K
12:16 59.68 59.69 59.68 59.69 1,409.4K
12:17 59.68 59.69 59.61 59.61 2,382.9K
12:18 59.59 59.62 59.59 59.62 2,298.7K
12:19 59.62 59.62 59.58 59.58 1,341.4K
12:20 59.58 59.58 59.57 59.58 514.7K
12:21 59.58 59.59 59.58 59.59 212.0K
12:22 59.60 59.60 59.57 59.58 1,700.3K
12:23 59.61 59.62 59.60 59.62 675.4K
12:24 59.63 59.63 59.62 59.63 2,708.0K
12:25 59.64 59.65 59.64 59.65 803.6K
12:26 59.65 59.65 59.64 59.64 834.2K
12:27 59.65 59.65 59.65 59.65 1,547.4K
12:28 59.65 59.66 59.65 59.65 1,417.6K
12:29 59.65 59.66 59.65 59.66 1,538.2K
12:30 59.66 59.66 59.65 59.65 1,051.0K
12:31 59.64 59.64 59.61 59.62 5,668.8K
12:32 59.60 59.61 59.60 59.60 77.6K
12:33 59.61 59.61 59.61 59.61 388.1K
12:34 59.60 59.61 59.60 59.60 477.4K
12:35 59.60 59.60 59.59 59.60 751.6K
12:36 59.60 59.60 59.60 59.60 340.1K
12:37 59.60 59.60 59.60 59.60 303.2K
12:38 59.59 59.59 59.58 59.58 204.5K
12:39 59.59 59.59 59.57 59.57 1,232.2K
12:40 59.58 59.58 59.57 59.58 502.0K
12:41 59.59 59.59 59.58 59.58 406.9K
12:42 59.59 59.59 59.57 59.57 127.1K
12:43 59.58 59.59 59.58 59.59 2,049.1K
12:44 59.59 59.60 59.59 59.60 1,330.2K
12:45 59.60 59.60 59.59 59.59 3,187.0K
12:46 59.60 59.61 59.59 59.61 4,163.3K
12:47 59.60 59.63 59.60 59.63 286.9K
12:48 59.62 59.63 59.61 59.61 373.2K
12:49 59.60 59.60 59.58 59.58 517.8K
12:50 59.65 59.66 59.65 59.66 199.5K
12:51 59.66 59.66 59.63 59.63 1,404.5K
12:52 59.63 59.63 59.63 59.63 390.4K
12:53 59.64 59.64 59.63 59.64 1,303.0K
12:54 59.65 59.66 59.65 59.66 113.2K
12:55 59.66 59.66 59.64 59.64 954.5K
12:56 59.64 59.66 59.64 59.66 591.5K
12:57 59.66 59.66 59.64 59.64 1,779.7K
12:58 59.64 59.64 59.61 59.61 2,252.9K
12:59 59.61 59.61 59.57 59.58 131.0K
13:00 59.56 59.58 59.55 59.55 2,655.4K
13:01 59.54 59.54 59.53 59.54 1,069.2K
13:02 59.55 59.56 59.54 59.54 269.1K
13:03 59.53 59.53 59.52 59.53 797.2K
13:04 59.53 59.53 59.52 59.52 705.8K
13:05 59.52 59.54 59.52 59.54 610.6K
13:06 59.54 59.54 59.53 59.53 217.0K
13:07 59.54 59.54 59.51 59.51 2,791.5K
13:08 59.51 59.52 59.51 59.51 2,959.3K
13:09 59.52 59.52 59.51 59.51 1,073.2K
13:10 59.52 59.52 59.48 59.48 1,460.9K
13:11 59.48 59.48 59.46 59.46 4,829.5K
13:12 59.46 59.46 59.43 59.43 8,443.5K
13:13 59.43 59.44 59.43 59.44 1,974.6K
13:14 59.43 59.44 59.43 59.44 1,174.3K
13:15 59.43 59.45 59.43 59.45 1,795.9K
13:16 59.45 59.46 59.45 59.46 494.3K
13:17 59.46 59.48 59.46 59.48 540.1K
13:18 59.47 59.47 59.39 59.39 615.4K
13:19 59.42 59.45 59.42 59.45 4,296.6K
13:20 59.45 59.51 59.45 59.48 1,351.3K
13:21 59.48 59.48 59.48 59.48 241.4K
13:22 59.48 59.48 59.47 59.48 1,592.9K
13:23 59.48 59.49 59.48 59.48 1,416.3K
13:24 59.48 59.50 59.48 59.49 2,927.4K
13:25 59.49 59.50 59.42 59.42 1,749.6K
13:26 59.43 59.52 59.43 59.50 1,745.9K
13:27 59.52 59.52 59.48 59.51 4,147.4K
13:28 59.52 59.52 59.51 59.51 419.4K
13:29 59.52 59.52 59.48 59.48 10,805.5K
13:30 59.49 59.49 59.47 59.48 1,318.8K
13:31 59.48 59.51 59.48 59.51 2,536.1K
13:32 59.53 59.54 59.53 59.54 1,138.9K
13:33 59.54 59.58 59.53 59.58 10,624.6K
13:34 59.60 59.60 59.59 59.59 4,664.9K
13:35 59.60 59.60 59.58 59.59 4,710.5K
13:36 59.60 59.61 59.59 59.60 1,071.3K
13:37 59.57 59.57 59.57 59.57 1,356.3K
13:38 59.58 59.60 59.58 59.59 4,022.1K
13:39 59.59 59.60 59.59 59.59 1,853.7K
13:40 59.60 59.60 59.58 59.58 1,608.1K
13:41 59.57 59.59 59.57 59.57 551.5K
13:42 59.57 59.60 59.57 59.60 3,900.2K
13:43 59.61 59.63 59.61 59.63 5,707.0K
13:44 59.63 59.64 59.62 59.64 7,688.0K
13:45 59.64 59.65 59.63 59.65 2,124.7K
13:46 59.65 59.65 59.64 59.64 1,771.9K
13:47 59.65 59.66 59.64 59.64 1,894.0K
13:48 59.65 59.65 59.62 59.62 746.4K
13:49 59.61 59.61 59.61 59.61 921.5K
13:50 59.61 59.61 59.60 59.61 928.5K
13:51 59.65 59.65 59.65 59.65 6,361.4K
13:52 59.66 59.68 59.66 59.67 5,710.2K
13:53 59.67 59.67 59.61 59.62 3,913.2K
13:54 59.62 59.63 59.62 59.63 349.3K
13:55 59.64 59.67 59.62 59.62 2,958.8K
13:56 59.62 59.63 59.61 59.62 1,108.2K
13:57 59.63 59.64 59.63 59.64 911.4K
13:58 59.64 59.64 59.63 59.64 91.0K
13:59 59.63 59.63 59.61 59.61 539.9K
14:00 59.63 59.63 59.62 59.62 819.2K
14:01 59.61 59.63 59.61 59.63 531.5K
14:02 59.63 59.64 59.63 59.64 1,343.3K
14:03 59.66 59.66 59.65 59.65 1,677.4K
14:04 59.65 59.65 59.63 59.65 963.5K
14:05 59.65 59.66 59.64 59.66 760.3K
14:06 59.66 59.67 59.66 59.67 605.2K
14:07 59.68 59.68 59.65 59.68 7,238.6K
14:08 59.68 59.70 59.68 59.70 4,190.9K
14:09 59.69 59.71 59.69 59.71 5,148.2K
14:10 59.73 59.73 59.71 59.71 599.9K
14:11 59.70 59.72 59.70 59.72 389.8K
14:12 59.70 59.73 59.70 59.71 1,783.9K
14:13 59.71 59.71 59.70 59.70 2,326.0K
14:14 59.71 59.72 59.70 59.70 1,058.3K
14:15 59.71 59.72 59.71 59.72 389.1K
14:16 59.72 59.72 59.71 59.71 692.7K
14:17 59.72 59.72 59.70 59.70 998.7K
14:18 59.70 59.70 59.70 59.70 413.5K
14:19 59.70 59.72 59.70 59.72 813.6K
14:20 59.72 59.73 59.72 59.73 982.2K
14:21 59.72 59.73 59.72 59.73 100.7K
14:22 59.72 59.74 59.71 59.71 1,912.0K
14:23 59.71 59.71 59.70 59.70 353.8K
14:24 59.72 59.72 59.71 59.71 314.0K
14:25 59.71 59.72 59.71 59.72 1,131.3K
14:26 59.73 59.74 59.73 59.73 3,395.0K
14:27 59.75 59.77 59.75 59.76 1,196.3K
14:28 59.76 59.77 59.75 59.77 2,129.8K
14:29 59.78 59.79 59.77 59.79 273.1K
14:30 59.79 59.79 59.79 59.79 2,984.0K
14:31 59.78 59.82 59.78 59.82 6,838.8K
14:32 59.81 59.81 59.80 59.80 3,615.9K
14:33 59.80 59.80 59.79 59.79 3,149.8K
14:34 59.80 59.80 59.80 59.80 2,139.7K
14:35 59.80 59.81 59.79 59.79 2,601.6K
14:36 59.82 59.83 59.82 59.82 3,031.8K
14:37 59.83 59.83 59.79 59.79 2,904.1K
14:38 59.80 59.80 59.78 59.80 479.2K
14:39 59.80 59.82 59.80 59.82 1,404.3K
14:40 59.81 59.81 59.80 59.80 378.1K
14:41 59.80 59.81 59.80 59.81 744.0K
14:42 59.81 59.81 59.81 59.81 792.7K
14:43 59.81 59.81 59.81 59.81 484.2K
14:44 59.81 59.82 59.81 59.82 704.7K
14:45 59.82 59.82 59.81 59.81 436.9K
14:46 59.82 59.82 59.82 59.82 3,065.0K
14:47 59.82 59.82 59.82 59.82 396.6K
14:48 59.81 59.82 59.81 59.82 2,744.5K
14:49 59.82 59.83 59.82 59.83 1,162.5K
14:50 59.83 59.83 59.82 59.82 2,230.7K
14:51 59.82 59.83 59.82 59.82 1,420.4K
14:52 59.82 59.83 59.82 59.83 616.8K
14:53 59.83 59.83 59.81 59.82 4,899.3K
14:54 59.82 59.83 59.82 59.82 1,393.0K
14:55 59.83 59.84 59.83 59.83 2,913.4K
14:56 59.84 59.84 59.81 59.82 97.4K
14:57 59.83 59.83 59.80 59.80 5,507.5K
14:58 59.80 59.81 59.80 59.81 12.6K
14:59 59.80 59.81 59.79 59.80 2,174.1K
15:00 59.81 59.81 59.80 59.81 1,159.9K
15:01 59.81 59.83 59.81 59.83 1,396.5K
15:02 59.83 59.83 59.81 59.82 1,075.3K
15:03 59.82 59.83 59.82 59.83 3,047.1K
15:04 59.83 59.86 59.83 59.86 227.1K
15:05 59.86 59.87 59.86 59.87 238.5K
15:06 59.87 59.87 59.86 59.86 497.1K
15:07 59.86 59.87 59.86 59.87 200.6K
15:08 59.86 59.86 59.85 59.85 344.1K
15:09 59.85 59.85 59.84 59.85 822.8K
15:10 59.85 59.86 59.85 59.85 546.1K
15:11 59.85 59.85 59.85 59.85 212.2K
15:12 59.85 59.85 59.85 59.85 965.2K
15:13 59.85 59.85 59.85 59.85 97.9K
15:14 59.84 59.84 59.84 59.84 101.8K
15:15 59.84 59.84 59.83 59.84 888.2K
15:16 59.81 59.81 59.81 59.81 443.8K
15:17 59.82 59.82 59.81 59.81 224.7K
15:18 59.82 59.82 59.81 59.82 609.7K
15:19 59.82 59.82 59.80 59.80 974.8K
15:20 59.85 59.86 59.85 59.86 5,596.8K
15:21 59.87 59.87 59.86 59.87 2,116.3K
15:22 59.87 59.90 59.87 59.90 117.4K
15:23 59.90 59.90 59.89 59.90 249.8K
15:24 59.90 59.90 59.89 59.90 129.2K
15:25 59.89 59.90 59.89 59.89 290.2K
15:26 59.89 59.89 59.88 59.89 2,231.8K
15:27 59.89 59.89 59.89 59.89 48.2K
15:28 59.83 59.84 59.82 59.84 1,103.9K
15:29 59.84 59.84 59.84 59.84 406.2K
15:30 59.85 59.85 59.85 59.85 190.0K
15:31 59.85 59.86 59.85 59.86 253.9K
15:32 59.86 59.86 59.85 59.86 213.9K
15:33 59.86 59.86 59.85 59.85 137.1K
15:34 59.86 59.86 59.85 59.85 583.9K
15:35 59.86 59.92 59.86 59.92 360.7K
15:36 59.92 59.93 59.92 59.92 126.0K
15:37 59.92 59.92 59.92 59.92 1,336.9K
15:38 59.92 59.96 59.92 59.95 14,847.6K
15:39 59.97 59.97 59.96 59.97 2,040.0K
15:40 59.96 59.96 59.95 59.95 1,235.8K
15:41 59.95 59.96 59.95 59.96 1,815.4K
15:42 59.96 59.96 59.94 59.95 1,590.9K
15:43 59.96 59.97 59.95 59.97 6,151.8K
15:44 59.97 59.98 59.97 59.98 2,973.1K
15:45 59.98 59.98 59.97 59.98 1,774.8K
15:46 59.96 59.99 59.96 59.97 3,108.7K
15:47 59.97 59.98 59.95 59.95 4,031.6K
15:48 59.94 59.94 59.92 59.92 922.2K
15:49 59.92 59.93 59.90 59.90 369.7K
15:50 59.89 59.90 59.89 59.89 1,268.3K
15:51 59.90 59.91 59.90 59.90 166.0K
15:52 59.90 59.90 59.89 59.89 667.7K
15:53 59.89 59.90 59.89 59.89 550.7K
15:54 59.90 59.90 59.87 59.90 2,205.0K
15:55 59.90 59.90 59.89 59.89 647.3K
15:56 59.89 59.89 59.88 59.88 145.5K
15:57 59.88 59.88 59.88 59.88 56.5K
15:58 59.88 59.90 59.88 59.90 783.9K
15:59 59.89 59.90 59.89 59.90 177.5K
16:00 59.90 59.92 59.90 59.91 744.4K
16:01 59.91 59.91 59.89 59.89 2,383.6K
16:02 59.89 59.90 59.89 59.89 1,132.6K
16:03 59.89 59.89 59.89 59.89 749.4K
16:04 59.89 59.89 59.89 59.89 40.9K
16:05 59.89 59.89 59.88 59.88 649.4K
16:06 59.88 59.88 59.85 59.86 3,928.8K
16:07 59.86 59.87 59.86 59.87 426.3K
16:08 59.87 59.87 59.86 59.86 1,863.1K
16:09 59.86 59.87 59.86 59.87 580.2K
16:10 59.87 59.88 59.87 59.87 311.0K
16:11 59.88 59.88 59.87 59.87 1,510.1K
16:12 59.88 59.88 59.86 59.87 821.3K
16:13 59.87 59.88 59.87 59.88 660.1K
16:14 59.88 59.88 59.86 59.87 1,626.2K
16:15 59.87 59.88 59.87 59.88 3,964.0K
16:16 59.88 59.88 59.86 59.88 3,903.3K
16:17 59.88 59.90 59.88 59.89 1,254.8K
16:18 59.87 59.88 59.86 59.87 1,306.1K
16:19 59.88 59.89 59.88 59.89 420.7K
16:20 59.87 59.88 59.87 59.88 2,818.0K
16:21 59.89 59.90 59.88 59.90 1,856.0K
16:22 59.90 59.90 59.90 59.90 501.2K
16:23 59.90 59.90 59.87 59.87 2,863.8K
16:24 59.88 59.89 59.88 59.89 564.4K
16:25 59.89 59.89 59.88 59.89 627.2K
16:26 59.87 59.89 59.87 59.89 517.8K
16:27 59.88 59.89 59.87 59.89 3,056.5K
16:28 59.89 59.89 59.89 59.89 1,266.2K
16:29 59.89 59.89 59.88 59.88 1,769.4K
16:30 59.88 59.89 59.88 59.89 18.2K
16:31 59.89 59.89 59.87 59.88 585.5K
16:32 59.88 59.88 59.88 59.88 3,894.8K
16:33 59.87 59.88 59.85 59.85 2,263.4K
16:34 59.86 59.88 59.85 59.88 24,511.9K
16:35 59.89 59.89 59.88 59.88 25,906.4K
16:36 59.89 59.91 59.89 59.91 14,870.7K
16:37 59.91 59.92 59.91 59.92 6,541.2K
16:38 59.91 59.92 59.90 59.91 1,898.4K
16:39 59.91 59.91 59.88 59.91 2,310.8K
16:40 59.91 59.94 59.90 59.94 5,783.3K
16:41 59.94 59.95 59.94 59.94 2,802.7K
16:42 59.93 59.93 59.93 59.93 366.8K
16:43 59.92 59.92 59.89 59.89 788.3K
16:44 59.87 59.88 59.87 59.88 932.0K
16:45 59.87 59.89 59.87 59.88 743.6K
16:46 59.88 59.89 59.88 59.89 569.6K
16:47 59.89 59.96 59.89 59.96 116.9K
16:48 59.90 59.90 59.89 59.89 544.0K
16:49 59.88 59.88 59.87 59.88 4,841.7K
16:50 59.87 59.87 59.86 59.86 8,744.0K
16:51 59.89 59.91 59.89 59.90 4,146.8K
16:52 59.89 59.89 59.87 59.88 1,418.6K
16:53 59.87 59.88 59.87 59.88 1,149.2K
16:54 59.88 59.88 59.86 59.86 947.9K
16:55 59.86 59.86 59.85 59.85 7,459.1K
16:56 59.85 59.87 59.85 59.87 2,359.4K
16:57 59.88 59.89 59.88 59.89 1,845.4K
16:58 59.88 59.88 59.86 59.88 3,351.6K
16:59 59.88 59.88 59.87 59.87 1,545.5K
17:00 59.87 59.87 59.86 59.86 526.9K
17:01 59.89 59.90 59.88 59.88 1,523.4K
17:02 59.88 59.88 59.70 59.72 4,221.3K
17:03 59.71 59.72 59.71 59.72 1,001.4K
17:04 59.72 59.72 59.70 59.70 7,311.6K
17:05 59.71 59.71 59.70 59.71 5,202.6K
17:06 59.71 59.71 59.66 59.66 11,979.7K
17:07 59.65 59.65 59.64 59.64 5,050.6K
17:08 59.63 59.63 59.61 59.61 111.7K
17:09 59.60 59.61 59.60 59.60 478.1K
17:10 59.56 59.57 59.53 59.54 3,381.4K
17:11 59.54 59.55 59.54 59.55 64.2K
17:12 59.55 59.55 59.54 59.55 20.8K
17:13 59.54 59.54 59.53 59.53 316.4K
17:14 59.53 59.54 59.53 59.54 1,030.7K
17:15 59.52 59.55 59.52 59.54 3,000.1K
17:16 59.55 59.55 59.54 59.54 1,068.8K
17:17 59.54 59.54 59.51 59.51 336.7K
17:18 59.51 59.51 59.50 59.51 1,324.4K
17:19 59.51 59.52 59.51 59.52 1,228.5K
17:20 59.52 59.52 59.52 59.52 129.1K
17:21 59.52 59.53 59.52 59.53 857.3K
17:22 59.53 59.54 59.53 59.53 59.3K
17:23 59.54 59.54 59.54 59.54 546.5K
17:24 59.54 59.54 59.50 59.50 2,420.3K
17:25 59.48 59.53 59.48 59.53 4,880.5K
17:26 59.53 59.58 59.53 59.58 205.6K
17:27 59.57 59.58 59.54 59.54 53.9K
17:28 59.54 59.54 59.53 59.54 408.7K
17:29 59.54 59.54 59.54 59.54 570.4K
17:30 59.54 59.54 59.54 59.54 72.0K
17:31 59.53 59.53 59.52 59.52 497.9K
17:32 59.53 59.53 59.52 59.53 580.5K
17:33 59.51 59.51 59.51 59.51 1,292.8K
17:34 59.50 59.51 59.50 59.51 1,463.4K
17:35 59.50 59.51 59.50 59.51 2,003.5K
17:36 59.51 59.52 59.51 59.52 362.2K
17:37 59.52 59.53 59.52 59.53 42.2K
17:38 59.55 59.55 59.54 59.55 3,112.8K
17:39 59.55 59.55 59.51 59.51 769.8K
17:40 59.52 59.52 59.52 59.52 136.8K
17:41 59.53 59.53 59.50 59.50 1,095.7K
17:42 59.50 59.52 59.50 59.52 1,389.3K
17:43 59.52 59.52 59.51 59.52 164.5K
17:44 59.52 59.53 59.52 59.53 73.5K
17:45 59.55 59.56 59.55 59.56 1,787.3K
17:46 59.56 59.57 59.56 59.56 225.7K
17:47 59.57 59.58 59.57 59.57 356.9K
17:48 59.58 59.59 59.57 59.59 583.1K
17:49 59.59 59.59 59.57 59.58 1,868.8K
17:50 59.58 59.58 59.57 59.57 356.7K
17:51 59.57 59.60 59.57 59.59 152.3K
17:52 59.59 59.59 59.59 59.59 10.2K
17:53 59.59 59.59 59.58 59.59 33.2K
17:54 59.58 59.58 59.58 59.58 233.5K
17:55 59.58 59.58 59.50 59.50 3,943.9K
17:56 59.51 59.52 59.45 59.45 6,629.4K
17:57 59.48 59.48 59.47 59.47 3,807.9K
17:58 59.47 59.48 59.45 59.47 2,807.9K
17:59 59.48 59.48 59.46 59.46 874.2K
18:00 59.45 59.50 59.45 59.50 13,651.3K
18:01 59.50 59.50 59.50 59.50 2,416.0K
18:02 59.46 59.49 59.46 59.49 5,287.4K
18:03 59.49 59.49 59.47 59.47 4,685.2K
18:04 59.46 59.47 59.45 59.46 316.1K
18:05 59.48 59.48 59.46 59.46 7,789.7K
18:06 59.47 59.47 59.47 59.47 2,184.9K
18:07 59.47 59.48 59.47 59.47 69.5K
18:08 59.49 59.50 59.49 59.50 627.1K
18:09 59.50 59.51 59.50 59.51 869.0K
18:10 59.52 59.52 59.50 59.50 2,514.4K
18:11 59.48 59.50 59.48 59.50 1,921.2K
18:12 59.49 59.50 59.49 59.50 307.1K
18:13 59.52 59.54 59.52 59.54 884.0K
18:14 59.55 59.55 59.54 59.55 933.9K
18:15 59.54 59.54 59.51 59.51 3,083.7K
18:16 59.52 59.52 59.50 59.50 23.3K
18:17 59.50 59.53 59.50 59.53 193.3K
18:18 59.52 59.54 59.52 59.53 92.4K
18:19 59.53 59.54 59.53 59.54 1,036.7K
18:20 59.55 59.60 59.55 59.60 5,603.2K
18:21 59.60 59.60 59.57 59.57 1,698.1K
18:22 59.56 59.58 59.54 59.54 774.0K
18:23 59.56 59.56 59.53 59.53 756.3K
18:24 59.53 59.53 59.53 59.53 3.8K
18:25 59.53 59.53 59.49 59.49 5,664.5K
18:26 59.49 59.50 59.48 59.48 1,687.4K
18:27 59.50 59.52 59.50 59.52 648.2K
18:28 59.53 59.53 59.50 59.51 4,723.3K
18:29 59.52 59.52 59.49 59.49 3,239.8K
18:30 59.49 59.49 59.49 59.49 1,458.2K
18:31 59.50 59.51 59.49 59.51 1,357.7K
18:32 59.50 59.51 59.50 59.50 306.3K
18:33 59.50 59.53 59.50 59.53 1,429.3K
18:34 59.54 59.56 59.54 59.56 5,499.4K
18:35 59.56 59.56 59.56 59.56 34.2K
18:36 59.56 59.56 59.56 59.56 176.8K
18:37 59.56 59.58 59.56 59.58 2,065.4K
18:38 59.56 59.57 59.56 59.56 409.6K
18:39 59.57 59.59 59.57 59.57 3,194.2K
18:40 59.56 59.56 59.56 59.56 61.0K
18:51 59.55 59.55 59.55 59.55 1,568.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし