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 59.38 59.39 59.38 59.39 3,751.4K
09:51 59.39 59.40 59.38 59.39 9,001.2K
09:52 59.40 59.40 59.40 59.40 5,552.5K
09:53 59.40 59.40 59.40 59.40 285.4K
09:54 59.40 59.40 59.38 59.38 1,480.7K
09:55 59.36 59.39 59.36 59.37 4,678.2K
09:56 59.39 59.39 59.36 59.38 3,022.7K
09:57 59.38 59.38 59.35 59.35 397.1K
09:58 59.37 59.37 59.34 59.34 1,011.7K
09:59 59.36 59.37 59.35 59.35 2,648.4K
10:00 59.36 59.36 59.29 59.29 3,631.5K
10:01 59.33 59.33 59.31 59.31 6,243.2K
10:02 59.32 59.34 59.32 59.32 2,491.8K
10:03 59.33 59.33 59.28 59.28 2,681.6K
10:04 59.25 59.25 59.21 59.21 3,200.9K
10:05 59.23 59.25 59.22 59.22 3,274.9K
10:06 59.22 59.22 59.21 59.22 3,489.0K
10:07 59.23 59.23 59.21 59.21 5,863.6K
10:08 59.20 59.20 59.16 59.18 4,108.2K
10:09 59.17 59.20 59.17 59.18 3,364.1K
10:10 59.20 59.20 59.19 59.20 3,202.8K
10:11 59.21 59.21 59.19 59.21 4,531.7K
10:12 59.22 59.22 59.21 59.21 2,015.0K
10:13 59.21 59.22 59.21 59.22 2,748.2K
10:14 59.20 59.21 59.20 59.21 1,481.2K
10:15 59.21 59.21 59.20 59.20 3,042.2K
10:16 59.23 59.27 59.23 59.27 2,646.4K
10:17 59.25 59.28 59.23 59.23 3,398.2K
10:18 59.24 59.24 59.20 59.22 13,644.3K
10:19 59.22 59.22 59.19 59.19 1,496.6K
10:20 59.18 59.18 59.16 59.17 1,405.2K
10:21 59.16 59.18 59.16 59.16 7,390.2K
10:22 59.14 59.15 59.12 59.12 2,657.8K
10:23 59.14 59.17 59.13 59.17 7,718.6K
10:24 59.19 59.19 59.16 59.16 4,037.4K
10:25 59.17 59.18 59.15 59.15 1,604.9K
10:26 59.15 59.15 59.13 59.14 2,530.3K
10:27 59.15 59.18 59.15 59.18 511.1K
10:28 59.17 59.17 59.15 59.16 1,108.0K
10:29 59.15 59.18 59.15 59.18 3,382.8K
10:30 59.19 59.21 59.19 59.21 2,510.0K
10:31 59.20 59.20 59.18 59.20 2,936.2K
10:32 59.18 59.20 59.17 59.20 1,763.3K
10:33 59.20 59.22 59.20 59.22 1,116.1K
10:34 59.23 59.23 59.22 59.22 6,413.9K
10:35 59.25 59.25 59.25 59.25 4,080.3K
10:36 59.25 59.25 59.24 59.24 625.3K
10:37 59.23 59.23 59.22 59.23 1,311.9K
10:38 59.22 59.24 59.22 59.24 502.3K
10:39 59.24 59.25 59.24 59.24 2,862.8K
10:40 59.25 59.25 59.23 59.23 1,172.7K
10:41 59.23 59.23 59.22 59.22 1,763.2K
10:42 59.23 59.24 59.23 59.24 3,194.2K
10:43 59.25 59.25 59.22 59.25 3,992.6K
10:44 59.25 59.25 59.23 59.23 985.3K
10:45 59.24 59.24 59.22 59.23 1,286.8K
10:46 59.24 59.25 59.22 59.24 1,754.2K
10:47 59.25 59.25 59.21 59.24 606.2K
10:48 59.24 59.26 59.24 59.26 2,235.3K
10:49 59.26 59.31 59.26 59.30 3,444.2K
10:50 59.30 59.30 59.25 59.29 3,564.0K
10:51 59.29 59.30 59.29 59.30 736.0K
10:52 59.29 59.30 59.29 59.30 1,959.5K
10:53 59.30 59.30 59.26 59.26 2,775.7K
10:54 59.26 59.26 59.25 59.25 1,978.1K
10:55 59.27 59.28 59.25 59.28 1,297.0K
10:56 59.26 59.26 59.25 59.25 4,474.5K
10:57 59.26 59.28 59.26 59.28 1,377.6K
10:58 59.28 59.30 59.28 59.30 4,433.4K
10:59 59.32 59.34 59.29 59.29 34,413.9K
11:00 59.29 59.34 59.29 59.34 2,319.5K
11:01 59.34 59.34 59.33 59.34 2,141.6K
11:02 59.33 59.43 59.33 59.43 5,361.1K
11:03 59.43 59.45 59.43 59.43 4,975.7K
11:04 59.45 59.45 59.41 59.41 5,687.2K
11:05 59.46 59.46 59.44 59.46 11,379.3K
11:06 59.51 59.53 59.49 59.53 18,254.1K
11:07 59.50 59.55 59.50 59.55 34,937.9K
11:08 59.58 59.61 59.58 59.60 8,533.6K
11:09 59.63 59.63 59.56 59.56 6,218.1K
11:10 59.56 59.57 59.54 59.54 1,760.6K
11:11 59.60 59.60 59.58 59.59 18,138.2K
11:12 59.59 59.64 59.59 59.62 10,314.5K
11:13 59.59 59.60 59.58 59.59 4,908.2K
11:14 59.61 59.61 59.60 59.61 3,745.0K
11:15 59.61 59.64 59.61 59.64 5,692.9K
11:16 59.64 59.74 59.64 59.74 18,951.7K
11:17 59.73 59.73 59.72 59.72 4,553.8K
11:18 59.70 59.73 59.70 59.73 5,544.5K
11:19 59.73 59.76 59.73 59.74 5,718.1K
11:20 59.71 59.74 59.71 59.73 5,527.5K
11:21 59.73 59.73 59.71 59.71 6,940.0K
11:22 59.73 59.73 59.70 59.71 3,139.2K
11:23 59.71 59.74 59.71 59.73 9,909.0K
11:24 59.73 59.81 59.73 59.80 19,722.7K
11:25 59.80 59.80 59.79 59.79 7,979.6K
11:26 59.80 59.82 59.79 59.82 6,531.1K
11:27 59.82 59.83 59.81 59.81 3,124.8K
11:28 59.80 59.82 59.76 59.82 2,699.3K
11:29 59.82 59.82 59.77 59.77 2,983.7K
11:30 59.77 59.77 59.73 59.73 6,699.0K
11:31 59.73 59.73 59.71 59.71 6,158.0K
11:32 59.70 59.71 59.70 59.70 659.6K
11:33 59.71 59.73 59.71 59.73 2,342.7K
11:34 59.73 59.76 59.72 59.72 2,498.8K
11:35 59.72 59.72 59.72 59.72 576.4K
11:36 59.73 59.73 59.70 59.70 9,519.6K
11:37 59.70 59.70 59.69 59.70 3,009.0K
11:38 59.70 59.71 59.70 59.70 19,936.3K
11:39 59.70 59.73 59.70 59.73 1,892.7K
11:40 59.74 59.74 59.72 59.72 1,107.1K
11:41 59.74 59.74 59.72 59.73 11,235.3K
11:42 59.73 59.73 59.72 59.73 6,224.4K
11:43 59.74 59.74 59.73 59.73 629.2K
11:44 59.74 59.74 59.72 59.74 2,983.9K
11:45 59.72 59.73 59.72 59.73 8,857.3K
11:46 59.72 59.72 59.70 59.72 2,484.8K
11:47 59.69 59.72 59.69 59.72 8,393.6K
11:48 59.73 59.77 59.73 59.75 10,870.6K
11:49 59.73 59.74 59.71 59.71 8,131.9K
11:50 59.71 59.71 59.69 59.69 5,605.3K
11:51 59.68 59.69 59.68 59.69 4,088.7K
11:52 59.70 59.70 59.68 59.68 1,301.6K
11:53 59.68 59.68 59.66 59.66 8,986.1K
11:54 59.64 59.64 59.64 59.64 1,683.3K
11:55 59.63 59.68 59.63 59.68 2,248.6K
11:56 59.69 59.69 59.67 59.69 1,976.0K
11:57 59.69 59.71 59.69 59.69 4,661.7K
11:58 59.70 59.76 59.70 59.76 12,537.5K
11:59 59.75 59.78 59.75 59.77 21,321.5K
12:00 59.79 59.83 59.79 59.83 13,334.7K
12:01 59.84 59.86 59.84 59.86 13,136.8K
12:02 59.84 59.85 59.84 59.85 3,013.7K
12:03 59.82 59.83 59.82 59.83 1,639.1K
12:04 59.81 59.81 59.77 59.77 47,244.1K
12:05 59.78 59.84 59.78 59.84 3,281.4K
12:06 59.81 59.83 59.81 59.83 2,309.8K
12:07 59.82 59.82 59.82 59.82 747.8K
12:08 59.79 59.80 59.79 59.80 4,651.0K
12:09 59.79 59.80 59.79 59.80 249.9K
12:10 59.80 59.80 59.79 59.79 3,172.9K
12:11 59.79 59.79 59.77 59.77 1,562.9K
12:12 59.77 59.78 59.77 59.78 2,224.3K
12:13 59.78 59.78 59.77 59.77 731.0K
12:14 59.74 59.76 59.74 59.76 5,158.3K
12:15 59.75 59.76 59.75 59.76 555.8K
12:16 59.76 59.76 59.75 59.75 2,009.8K
12:17 59.76 59.76 59.76 59.76 3,344.4K
12:18 59.75 59.75 59.74 59.74 7,216.9K
12:19 59.76 59.78 59.75 59.75 14,198.9K
12:20 59.75 59.77 59.75 59.77 26,939.6K
12:21 59.77 59.78 59.77 59.77 5,716.5K
12:22 59.78 59.78 59.77 59.77 3,017.2K
12:23 59.76 59.77 59.75 59.77 10,204.2K
12:24 59.76 59.76 59.76 59.76 3,019.4K
12:25 59.75 59.76 59.75 59.75 1,111.6K
12:26 59.75 59.78 59.75 59.77 4,355.8K
12:27 59.78 59.78 59.77 59.77 1,372.7K
12:28 59.77 59.77 59.75 59.75 1,778.1K
12:29 59.75 59.76 59.74 59.76 2,840.4K
12:30 59.76 59.76 59.76 59.76 2,514.2K
12:31 59.77 59.77 59.77 59.77 6,999.0K
12:32 59.78 59.78 59.78 59.78 2,124.8K
12:33 59.78 59.78 59.78 59.78 991.4K
12:34 59.78 59.78 59.77 59.78 8,910.4K
12:35 59.77 59.77 59.77 59.77 2,127.3K
12:36 59.76 59.76 59.73 59.73 1,386.1K
12:37 59.73 59.76 59.73 59.76 677.8K
12:38 59.75 59.75 59.73 59.73 6,244.9K
12:39 59.73 59.74 59.73 59.74 782.7K
12:40 59.73 59.77 59.73 59.77 3,425.5K
12:41 59.76 59.77 59.76 59.77 2,546.5K
12:42 59.75 59.75 59.75 59.75 928.6K
12:43 59.75 59.76 59.74 59.74 4,430.0K
12:44 59.75 59.75 59.74 59.74 2,281.7K
12:45 59.74 59.74 59.74 59.74 1,207.0K
12:46 59.75 59.75 59.74 59.74 2,242.7K
12:47 59.73 59.74 59.73 59.74 772.3K
12:48 59.72 59.73 59.66 59.66 6,771.3K
12:49 59.66 59.68 59.66 59.68 1,462.5K
12:50 59.69 59.70 59.69 59.69 535.2K
12:51 59.69 59.70 59.69 59.70 621.9K
12:52 59.70 59.70 59.69 59.70 2,172.4K
12:53 59.70 59.71 59.70 59.71 1,040.1K
12:54 59.71 59.71 59.69 59.71 857.2K
12:55 59.72 59.72 59.70 59.71 4,638.3K
12:56 59.71 59.73 59.71 59.73 1,953.7K
12:57 59.73 59.74 59.73 59.73 512.1K
12:58 59.72 59.74 59.72 59.73 1,023.8K
12:59 59.73 59.74 59.73 59.74 1,080.4K
13:00 59.74 59.74 59.67 59.71 58,176.6K
13:01 59.69 59.70 59.69 59.70 1,130.6K
13:02 59.69 59.72 59.69 59.72 5,614.2K
13:03 59.72 59.73 59.72 59.73 1,937.9K
13:04 59.72 59.74 59.72 59.74 2,584.0K
13:05 59.74 59.75 59.74 59.75 1,127.2K
13:06 59.75 59.75 59.74 59.74 1,141.7K
13:07 59.74 59.74 59.74 59.74 726.3K
13:08 59.73 59.74 59.73 59.74 8,107.7K
13:09 59.74 59.74 59.74 59.74 826.1K
13:10 59.72 59.72 59.72 59.72 2,026.6K
13:11 59.72 59.76 59.72 59.76 2,336.9K
13:12 59.76 59.76 59.74 59.75 2,330.0K
13:13 59.74 59.75 59.74 59.74 1,681.6K
13:14 59.70 59.70 59.68 59.68 7,437.8K
13:15 59.68 59.69 59.67 59.69 3,830.8K
13:16 59.70 59.70 59.69 59.69 678.5K
13:17 59.68 59.68 59.68 59.68 371.0K
13:18 59.68 59.70 59.67 59.70 852.8K
13:19 59.70 59.70 59.69 59.70 490.9K
13:20 59.70 59.70 59.70 59.70 1,223.8K
13:21 59.70 59.70 59.70 59.70 504.4K
13:22 59.70 59.70 59.70 59.70 1,097.4K
13:23 59.70 59.71 59.70 59.71 2,837.2K
13:24 59.70 59.71 59.70 59.70 1,378.4K
13:25 59.70 59.70 59.69 59.69 426.4K
13:26 59.70 59.70 59.70 59.70 4,319.4K
13:27 59.69 59.70 59.69 59.69 3,827.1K
13:28 59.68 59.69 59.68 59.69 449.8K
13:29 59.64 59.64 59.64 59.64 872.0K
13:30 59.64 59.64 59.64 59.64 381.0K
13:31 59.64 59.64 59.63 59.63 534.7K
13:32 59.63 59.63 59.61 59.61 2,200.5K
13:33 59.61 59.61 59.61 59.61 396.6K
13:34 59.61 59.61 59.61 59.61 576.5K
13:35 59.62 59.62 59.61 59.62 542.2K
13:36 59.62 59.62 59.62 59.62 367.6K
13:37 59.63 59.66 59.63 59.66 1,352.1K
13:38 59.66 59.66 59.65 59.66 457.4K
13:39 59.65 59.65 59.65 59.65 589.7K
13:40 59.65 59.65 59.65 59.65 514.0K
13:41 59.66 59.66 59.66 59.66 410.7K
13:42 59.66 59.66 59.66 59.66 409.6K
13:43 59.66 59.66 59.64 59.66 824.0K
13:44 59.64 59.66 59.64 59.64 685.1K
13:45 59.66 59.66 59.66 59.66 897.8K
13:46 59.66 59.67 59.66 59.67 739.2K
13:47 59.67 59.68 59.67 59.67 26,481.9K
13:48 59.67 59.69 59.67 59.69 1,652.4K
13:49 59.68 59.69 59.68 59.68 5,930.3K
13:50 59.67 59.67 59.67 59.67 1,034.9K
13:51 59.67 59.67 59.65 59.65 4,497.0K
13:52 59.65 59.65 59.63 59.65 1,147.8K
13:53 59.64 59.65 59.44 59.44 1,322.5K
13:54 59.59 59.59 59.59 59.59 1,185.8K
13:55 59.59 59.59 59.58 59.59 606.7K
13:56 59.58 59.58 59.58 59.58 660.5K
13:57 59.58 59.58 59.57 59.58 563.7K
13:58 59.58 59.58 59.58 59.58 1,049.2K
13:59 59.58 59.58 59.57 59.57 725.2K
14:00 59.56 59.56 59.56 59.56 737.3K
14:01 59.55 59.56 59.55 59.56 635.7K
14:02 59.55 59.56 59.55 59.56 1,147.3K
14:03 59.56 59.56 59.55 59.56 489.9K
14:04 59.57 59.58 59.57 59.58 1,033.0K
14:05 59.59 59.59 59.58 59.58 1,053.1K
14:06 59.58 59.58 59.57 59.57 767.0K
14:07 59.57 59.57 59.57 59.57 1,104.4K
14:08 59.56 59.56 59.55 59.55 1,265.9K
14:09 59.55 59.55 59.54 59.55 2,895.9K
14:10 59.55 59.56 59.53 59.56 4,560.8K
14:11 59.56 59.57 59.56 59.57 627.0K
14:12 59.57 59.57 59.56 59.57 2,343.3K
14:13 59.57 59.58 59.57 59.58 555.5K
14:14 59.58 59.58 59.56 59.57 529.6K
14:15 59.56 59.56 59.55 59.56 1,675.3K
14:16 59.56 59.58 59.56 59.58 1,120.7K
14:17 59.58 59.58 59.57 59.57 641.0K
14:18 59.57 59.57 59.53 59.56 15,233.2K
14:19 59.56 59.56 59.55 59.55 455.7K
14:20 59.55 59.55 59.52 59.55 5,791.9K
14:21 59.56 59.56 59.53 59.53 3,412.2K
14:22 59.53 59.55 59.48 59.48 1,118.6K
14:23 59.51 59.52 59.50 59.52 1,355.4K
14:24 59.52 59.59 59.52 59.59 1,407.8K
14:25 59.57 59.58 59.57 59.58 791.5K
14:26 59.58 59.58 59.58 59.58 536.3K
14:27 59.59 59.59 59.59 59.59 418.9K
14:28 59.59 59.59 59.58 59.59 428.0K
14:29 59.58 59.60 59.58 59.60 1,378.0K
14:30 59.61 59.61 59.58 59.59 11,142.8K
14:31 59.59 59.62 59.59 59.62 3,539.4K
14:32 59.61 59.62 59.61 59.62 390.8K
14:33 59.62 59.65 59.62 59.65 7,179.6K
14:34 59.65 59.65 59.65 59.65 390.3K
14:35 59.65 59.66 59.65 59.66 582.4K
14:36 59.65 59.65 59.65 59.65 738.9K
14:37 59.65 59.66 59.65 59.66 520.2K
14:38 59.65 59.65 59.64 59.65 1,710.5K
14:39 59.66 59.66 59.65 59.66 4,219.9K
14:40 59.65 59.66 59.65 59.66 2,947.2K
14:41 59.65 59.66 59.65 59.66 533.0K
14:42 59.65 59.67 59.65 59.67 1,739.7K
14:43 59.67 59.67 59.67 59.67 2,470.7K
14:44 59.67 59.68 59.66 59.68 2,638.8K
14:45 59.66 59.68 59.66 59.68 5,448.4K
14:46 59.69 59.69 59.68 59.68 8,188.1K
14:47 59.69 59.69 59.67 59.68 1,928.0K
14:48 59.68 59.68 59.67 59.67 505.9K
14:49 59.67 59.67 59.67 59.67 1,149.2K
14:50 59.68 59.68 59.66 59.67 1,280.1K
14:51 59.67 59.67 59.62 59.62 18,755.6K
14:52 59.62 59.65 59.62 59.65 3,278.3K
14:53 59.65 59.66 59.65 59.66 910.9K
14:54 59.67 59.67 59.63 59.63 34,096.6K
14:55 59.62 59.62 59.60 59.61 3,353.2K
14:56 59.59 59.62 59.59 59.62 3,914.4K
14:57 59.63 59.63 59.63 59.63 1,764.0K
14:58 59.63 59.65 59.63 59.65 3,699.5K
14:59 59.65 59.66 59.62 59.62 2,685.6K
15:00 59.62 59.64 59.62 59.64 1,589.2K
15:01 59.64 59.67 59.64 59.67 1,018.1K
15:02 59.66 59.66 59.63 59.64 478.5K
15:03 59.64 59.64 59.63 59.63 563.2K
15:04 59.63 59.64 59.63 59.64 427.8K
15:05 59.64 59.64 59.62 59.62 1,408.8K
15:06 59.63 59.64 59.63 59.63 1,662.1K
15:07 59.63 59.63 59.60 59.60 4,246.5K
15:08 59.61 59.61 59.60 59.61 4,312.0K
15:09 59.63 59.63 59.61 59.63 4,963.5K
15:10 59.63 59.63 59.61 59.62 1,769.6K
15:11 59.61 59.62 59.61 59.62 1,555.5K
15:12 59.64 59.64 59.60 59.60 3,315.0K
15:13 59.61 59.61 59.59 59.59 5,294.7K
15:14 59.59 59.59 59.58 59.59 3,361.6K
15:15 59.57 59.58 59.55 59.58 2,879.9K
15:16 59.60 59.61 59.60 59.61 1,688.6K
15:17 59.60 59.64 59.59 59.64 6,668.0K
15:18 59.63 59.63 59.62 59.62 2,094.3K
15:19 59.61 59.62 59.61 59.62 749.6K
15:20 59.62 59.62 59.62 59.62 1,421.0K
15:21 59.62 59.62 59.60 59.61 1,822.7K
15:22 59.59 59.60 59.59 59.59 3,024.3K
15:23 59.60 59.61 59.60 59.61 1,391.2K
15:24 59.61 59.63 59.60 59.60 16,353.2K
15:25 59.63 59.64 59.63 59.64 4,163.4K
15:26 59.57 59.57 59.56 59.56 4,268.0K
15:27 59.55 59.56 59.55 59.55 5,685.0K
15:28 59.55 59.55 59.55 59.55 6,723.2K
15:29 59.54 59.54 59.53 59.53 4,524.7K
15:30 59.52 59.53 59.52 59.52 3,173.6K
15:31 59.53 59.53 59.52 59.52 1,705.0K
15:32 59.52 59.52 59.52 59.52 634.3K
15:33 59.53 59.53 59.52 59.53 929.4K
15:34 59.53 59.53 59.50 59.50 4,096.1K
15:35 59.50 59.50 59.49 59.50 1,632.1K
15:36 59.50 59.51 59.50 59.51 426.5K
15:37 59.47 59.47 59.46 59.46 27,157.4K
15:38 59.46 59.46 59.43 59.43 30,110.7K
15:39 59.43 59.43 59.41 59.41 4,164.1K
15:40 59.41 59.43 59.41 59.43 3,665.0K
15:41 59.41 59.41 59.39 59.39 14,623.4K
15:42 59.36 59.36 59.35 59.36 10,004.8K
15:43 59.36 59.37 59.34 59.35 4,308.0K
15:44 59.35 59.35 59.34 59.34 4,143.7K
15:45 59.34 59.34 59.30 59.30 22,394.2K
15:46 59.30 59.32 59.30 59.31 4,392.3K
15:47 59.32 59.32 59.30 59.30 1,868.4K
15:48 59.29 59.31 59.29 59.30 3,398.7K
15:49 59.29 59.29 59.28 59.28 8,812.5K
15:50 59.29 59.31 59.29 59.29 1,862.5K
15:51 59.31 59.32 59.30 59.30 2,855.5K
15:52 59.22 59.24 59.22 59.24 23,372.0K
15:53 59.26 59.27 59.25 59.26 2,344.7K
15:54 59.26 59.29 59.26 59.27 5,401.1K
15:55 59.28 59.28 59.27 59.27 3,442.2K
15:56 59.28 59.31 59.28 59.31 2,900.4K
15:57 59.30 59.32 59.30 59.30 3,661.0K
15:58 59.35 59.37 59.33 59.37 4,650.2K
15:59 59.36 59.41 59.36 59.41 6,666.8K
16:00 59.42 59.42 59.41 59.41 8,062.1K
16:01 59.42 59.42 59.39 59.40 1,530.4K
16:02 59.40 59.40 59.39 59.39 668.4K
16:03 59.40 59.41 59.38 59.38 7,884.2K
16:04 59.40 59.41 59.40 59.41 5,651.2K
16:05 59.43 59.43 59.39 59.42 3,971.2K
16:06 59.42 59.42 59.41 59.41 952.1K
16:07 59.39 59.40 59.39 59.40 3,952.4K
16:08 59.40 59.41 59.40 59.40 761.0K
16:09 59.40 59.42 59.39 59.39 3,511.8K
16:10 59.39 59.39 59.38 59.38 1,067.9K
16:11 59.37 59.37 59.37 59.37 3,571.2K
16:12 59.37 59.38 59.36 59.36 1,821.3K
16:13 59.37 59.39 59.37 59.38 1,425.5K
16:14 59.39 59.39 59.35 59.36 7,409.9K
16:15 59.36 59.38 59.36 59.38 2,817.6K
16:16 59.38 59.40 59.37 59.40 17,755.0K
16:17 59.40 59.41 59.40 59.41 23,198.4K
16:18 59.41 59.42 59.41 59.42 10,778.4K
16:19 59.47 59.48 59.47 59.48 5,683.9K
16:20 59.47 59.48 59.45 59.45 34,177.9K
16:21 59.48 59.50 59.48 59.50 8,954.4K
16:22 59.49 59.49 59.48 59.48 4,656.1K
16:23 59.47 59.48 59.47 59.48 2,453.1K
16:24 59.48 59.48 59.47 59.48 2,451.2K
16:25 59.47 59.47 59.46 59.46 3,815.0K
16:26 59.46 59.49 59.46 59.46 5,691.2K
16:27 59.47 59.49 59.46 59.49 1,809.1K
16:28 59.47 59.48 59.47 59.48 1,695.2K
16:29 59.50 59.52 59.50 59.52 10,061.9K
16:30 59.48 59.52 59.48 59.52 16,894.7K
16:31 59.52 59.52 59.50 59.50 890.9K
16:32 59.51 59.51 59.48 59.48 570.6K
16:33 59.49 59.50 59.49 59.50 4,762.6K
16:34 59.49 59.51 59.49 59.51 3,682.7K
16:35 59.51 59.51 59.51 59.51 683.5K
16:36 59.49 59.50 59.49 59.50 1,002.6K
16:37 59.50 59.50 59.47 59.48 5,823.0K
16:38 59.47 59.47 59.38 59.38 2,602.7K
16:39 59.37 59.38 59.37 59.37 1,666.0K
16:40 59.37 59.38 59.37 59.38 2,647.7K
16:41 59.38 59.40 59.38 59.39 5,546.3K
16:42 59.39 59.39 59.37 59.37 1,616.2K
16:43 59.37 59.38 59.36 59.38 4,921.6K
16:44 59.38 59.39 59.37 59.37 3,994.3K
16:45 59.37 59.39 59.37 59.39 1,446.0K
16:46 59.38 59.39 59.37 59.39 5,610.4K
16:47 59.38 59.40 59.38 59.39 4,949.0K
16:48 59.39 59.39 59.38 59.39 2,037.8K
16:49 59.39 59.39 59.38 59.38 2,914.5K
16:50 59.38 59.38 59.37 59.38 3,032.3K
16:51 59.37 59.39 59.37 59.38 1,468.3K
16:52 59.38 59.38 59.37 59.37 2,918.5K
16:53 59.38 59.38 59.37 59.37 3,528.7K
16:54 59.36 59.37 59.36 59.36 2,276.4K
16:55 59.35 59.36 59.35 59.35 3,285.4K
16:56 59.35 59.37 59.35 59.37 2,769.6K
16:57 59.37 59.38 59.36 59.37 744.5K
16:58 59.37 59.37 59.36 59.37 4,575.1K
16:59 59.37 59.38 59.37 59.37 7,104.9K
17:00 59.37 59.38 59.37 59.38 2,935.8K
17:01 59.36 59.38 59.35 59.35 29,581.4K
17:02 59.34 59.35 59.33 59.33 9,657.1K
17:03 59.34 59.35 59.34 59.35 1,591.4K
17:04 59.33 59.34 59.33 59.34 3,067.8K
17:05 59.33 59.33 59.20 59.20 6,632.4K
17:06 59.22 59.22 59.21 59.21 2,414.8K
17:07 59.21 59.21 59.21 59.21 841.1K
17:08 59.21 59.21 59.20 59.20 1,624.2K
17:09 59.20 59.20 59.14 59.14 5,461.2K
17:10 59.15 59.17 59.15 59.17 3,036.5K
17:11 59.18 59.19 59.16 59.16 3,374.7K
17:12 59.17 59.17 59.15 59.16 810.5K
17:13 59.14 59.15 59.14 59.15 2,363.1K
17:14 59.16 59.18 59.16 59.18 2,711.7K
17:15 59.18 59.18 59.16 59.16 953.9K
17:16 59.15 59.15 59.13 59.13 2,836.6K
17:17 59.13 59.16 59.13 59.16 2,406.3K
17:18 59.14 59.17 59.14 59.17 577.5K
17:19 59.16 59.18 59.16 59.18 2,262.6K
17:20 59.15 59.18 59.15 59.18 2,699.5K
17:21 59.19 59.20 59.19 59.20 2,306.4K
17:22 59.18 59.18 59.17 59.18 2,086.6K
17:23 59.19 59.21 59.19 59.21 528.1K
17:24 59.21 59.21 59.21 59.21 2,432.0K
17:25 59.19 59.23 59.19 59.19 2,356.2K
17:26 59.20 59.21 59.19 59.19 2,050.4K
17:27 59.20 59.21 59.20 59.20 3,409.7K
17:28 59.18 59.18 59.10 59.10 1,940.7K
17:29 59.10 59.11 59.10 59.11 335.5K
17:30 59.11 59.11 59.10 59.10 2,530.9K
17:31 59.09 59.11 59.09 59.11 608.0K
17:32 59.10 59.17 59.09 59.17 1,058.1K
17:33 59.17 59.19 59.17 59.19 3,437.7K
17:34 59.21 59.23 59.21 59.23 5,925.8K
17:35 59.24 59.24 59.22 59.22 3,103.0K
17:36 59.23 59.23 59.23 59.23 3,255.3K
17:37 59.23 59.24 59.22 59.22 1,187.7K
17:38 59.24 59.24 59.24 59.24 422.4K
17:39 59.24 59.24 59.23 59.24 4,437.2K
17:40 59.21 59.21 59.20 59.21 1,888.4K
17:41 59.19 59.20 59.19 59.20 661.3K
17:42 59.21 59.23 59.21 59.23 3,143.4K
17:43 59.22 59.22 59.21 59.21 2,197.9K
17:44 59.20 59.20 59.15 59.17 24,730.4K
17:45 59.16 59.19 59.16 59.19 2,880.9K
17:46 59.19 59.19 59.18 59.18 2,426.8K
17:47 59.18 59.19 59.18 59.18 775.1K
17:48 59.18 59.21 59.18 59.20 2,486.8K
17:49 59.18 59.21 59.18 59.20 2,188.7K
17:50 59.20 59.24 59.20 59.24 2,128.7K
17:51 59.24 59.24 59.24 59.24 2,394.1K
17:52 59.21 59.25 59.21 59.24 6,666.2K
17:53 59.24 59.27 59.24 59.27 2,061.3K
17:54 59.27 59.28 59.27 59.27 2,673.3K
17:55 59.24 59.25 59.21 59.21 1,889.8K
17:56 59.21 59.21 59.21 59.21 3,293.9K
17:57 59.20 59.20 59.19 59.20 3,279.0K
17:58 59.19 59.20 59.19 59.19 1,892.3K
17:59 59.20 59.20 59.20 59.20 5,864.1K
18:00 59.20 59.21 59.19 59.21 3,514.4K
18:01 59.20 59.21 59.19 59.19 1,950.7K
18:02 59.20 59.20 59.19 59.19 409.8K
18:03 59.19 59.20 59.19 59.20 2,699.3K
18:04 59.17 59.17 59.17 59.17 4,340.2K
18:05 59.17 59.17 59.13 59.13 10,428.1K
18:06 58.88 59.01 58.88 59.01 13,166.9K
18:07 59.02 59.03 59.00 59.00 2,854.0K
18:08 59.00 59.04 59.00 59.04 2,728.5K
18:09 59.04 59.04 59.03 59.03 2,777.2K
18:10 59.02 59.05 59.01 59.05 1,474.3K
18:11 59.05 59.05 59.03 59.05 3,392.6K
18:12 59.06 59.06 59.00 59.03 25,415.7K
18:13 58.95 58.95 58.93 58.93 39,751.0K
18:14 58.94 58.94 58.92 58.93 5,737.0K
18:15 58.93 58.98 58.93 58.98 5,903.3K
18:16 58.97 58.97 58.94 58.95 4,639.6K
18:17 58.94 58.94 58.92 58.93 26,454.1K
18:18 58.93 58.93 58.81 58.81 17,389.0K
18:19 58.91 58.91 58.89 58.89 10,128.8K
18:20 58.88 58.89 58.88 58.88 6,920.9K
18:21 58.89 58.91 58.87 58.87 9,992.0K
18:22 58.87 58.88 58.87 58.87 5,074.7K
18:23 58.86 58.88 58.86 58.88 3,866.8K
18:24 58.87 58.89 58.86 58.89 4,433.9K
18:25 58.88 58.89 58.88 58.89 6,907.2K
18:26 58.90 58.92 58.90 58.92 3,239.2K
18:27 59.01 59.01 59.00 59.01 31,024.7K
18:28 59.01 59.02 59.01 59.01 3,606.6K
18:29 59.01 59.02 59.00 59.02 4,786.4K
18:30 59.03 59.05 59.03 59.05 3,981.6K
18:31 59.05 59.07 59.05 59.07 5,830.4K
18:32 59.08 59.08 59.02 59.03 8,822.2K
18:33 59.05 59.05 59.04 59.04 1,731.2K
18:34 59.04 59.12 59.04 59.12 3,303.6K
18:35 59.10 59.10 59.09 59.09 2,655.5K
18:36 59.10 59.10 59.08 59.08 14,508.1K
18:37 59.08 59.09 59.07 59.07 5,643.1K
18:38 59.08 59.08 59.07 59.07 1,432.8K
18:39 59.08 59.08 59.03 59.03 36,402.2K
18:40 59.00 59.00 59.00 59.00 1,579.0K
18:51 59.05 59.05 59.05 59.05 23,129.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし