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 58.02 58.02 58.02 58.02 1,442.8K
09:51 58.00 58.00 57.96 58.00 6,599.2K
09:52 58.01 58.04 58.01 58.04 824.4K
09:53 58.00 58.03 57.99 58.03 999.5K
09:54 58.03 58.03 57.99 57.99 850.7K
09:55 57.97 57.97 57.91 57.91 1,018.5K
09:56 57.93 57.96 57.93 57.93 350.7K
09:57 57.96 57.96 57.90 57.91 1,639.5K
09:58 57.90 57.90 57.87 57.88 1,928.4K
09:59 57.91 57.94 57.91 57.92 4,318.3K
10:00 57.89 57.89 57.85 57.87 966.4K
10:01 57.82 57.91 57.82 57.91 3,581.3K
10:02 57.89 57.94 57.89 57.94 1,275.4K
10:03 57.94 57.94 57.93 57.93 1,095.3K
10:04 57.93 57.93 57.91 57.91 2,248.5K
10:05 57.89 57.90 57.88 57.90 2,581.6K
10:06 57.93 57.93 57.91 57.92 2,004.4K
10:07 57.95 57.95 57.91 57.92 2,896.8K
10:08 57.97 57.99 57.96 57.96 11,486.4K
10:09 57.97 57.97 57.96 57.97 1,573.9K
10:10 57.97 57.98 57.95 57.98 2,224.0K
10:11 57.96 57.96 57.95 57.96 1,194.6K
10:12 57.97 58.01 57.97 58.01 3,358.1K
10:13 58.01 58.08 58.01 58.05 7,335.7K
10:14 58.08 58.14 58.06 58.14 13,863.2K
10:15 58.16 58.16 58.14 58.16 4,141.5K
10:16 58.18 58.21 58.18 58.21 3,082.3K
10:17 58.21 58.23 58.21 58.23 579.8K
10:18 58.22 58.23 58.22 58.23 1,196.9K
10:19 58.23 58.24 58.23 58.24 4,513.0K
10:20 58.24 58.24 58.22 58.23 771.5K
10:21 58.23 58.27 58.23 58.27 12,578.3K
10:22 58.29 58.30 58.29 58.30 610.4K
10:23 58.31 58.31 58.25 58.28 2,195.2K
10:24 58.28 58.28 58.27 58.28 2,130.3K
10:25 58.33 58.34 58.33 58.34 2,361.5K
10:26 58.34 58.35 58.34 58.35 1,847.7K
10:27 58.37 58.37 58.36 58.37 3,771.1K
10:28 58.40 58.44 58.40 58.44 13,552.1K
10:29 58.45 58.47 58.45 58.45 9,923.4K
10:30 58.42 58.46 58.42 58.46 4,560.4K
10:31 58.47 58.47 58.44 58.44 4,309.6K
10:32 58.44 58.44 58.41 58.41 1,991.6K
10:33 58.40 58.40 58.39 58.40 2,606.4K
10:34 58.40 58.40 58.40 58.40 1,343.6K
10:35 58.40 58.41 58.40 58.41 2,160.5K
10:36 58.40 58.41 58.39 58.41 1,660.3K
10:37 58.42 58.46 58.42 58.46 2,458.7K
10:38 58.44 58.44 58.41 58.42 3,085.2K
10:39 58.41 58.41 58.37 58.37 1,340.3K
10:40 58.39 58.39 58.38 58.38 1,317.3K
10:41 58.38 58.39 58.38 58.39 6,907.0K
10:42 58.39 58.39 58.38 58.39 1,876.1K
10:43 58.38 58.39 58.38 58.39 9,121.0K
10:44 58.39 58.41 58.39 58.41 3,455.6K
10:45 58.41 58.42 58.41 58.41 6,358.4K
10:46 58.41 58.42 58.41 58.41 3,840.9K
10:47 58.44 58.45 58.43 58.45 3,171.8K
10:48 58.45 58.45 58.44 58.44 3,520.8K
10:49 58.44 58.44 58.44 58.44 2,280.6K
10:50 58.41 58.42 58.40 58.41 9,403.9K
10:51 58.41 58.44 58.41 58.44 3,183.5K
10:52 58.44 58.44 58.43 58.43 4,817.3K
10:53 58.45 58.49 58.45 58.48 3,874.4K
10:54 58.45 58.48 58.45 58.48 1,270.7K
10:55 58.48 58.48 58.47 58.48 1,226.1K
10:56 58.48 58.48 58.41 58.41 6,580.1K
10:57 58.43 58.45 58.43 58.45 4,594.8K
10:58 58.43 58.43 58.42 58.42 4,061.2K
10:59 58.41 58.42 58.41 58.42 4,743.2K
11:00 58.42 58.42 58.31 58.34 6,818.3K
11:01 58.37 58.39 58.36 58.39 5,391.4K
11:02 58.40 58.40 58.39 58.40 3,702.8K
11:03 58.40 58.41 58.40 58.41 2,094.8K
11:04 58.39 58.40 58.39 58.40 14,328.8K
11:05 58.40 58.40 58.38 58.38 2,096.5K
11:06 58.39 58.39 58.39 58.39 1,114.6K
11:07 58.40 58.40 58.40 58.40 3,243.7K
11:08 58.39 58.40 58.39 58.40 3,920.2K
11:09 58.40 58.40 58.40 58.40 4,931.5K
11:10 58.39 58.39 58.38 58.39 2,813.2K
11:11 58.42 58.42 58.39 58.40 5,627.9K
11:12 58.37 58.37 58.36 58.36 11,719.1K
11:13 58.37 58.38 58.36 58.38 1,976.7K
11:14 58.37 58.38 58.36 58.36 2,126.4K
11:15 58.36 58.37 58.36 58.37 4,181.0K
11:16 58.37 58.37 58.28 58.28 2,995.3K
11:17 58.28 58.28 58.28 58.28 3,393.1K
11:18 58.28 58.28 58.25 58.27 2,171.3K
11:19 58.27 58.29 58.26 58.29 1,460.5K
11:20 58.29 58.29 58.26 58.26 3,364.0K
11:21 58.27 58.28 58.27 58.28 25,506.4K
11:22 58.28 58.29 58.27 58.27 6,149.3K
11:23 58.27 58.28 58.27 58.28 1,490.7K
11:24 58.28 58.28 58.27 58.27 18,459.9K
11:25 58.25 58.28 58.25 58.28 10,712.9K
11:26 58.29 58.29 58.28 58.29 7,084.4K
11:27 58.29 58.29 58.21 58.21 8,997.0K
11:28 58.23 58.23 58.22 58.23 2,677.4K
11:29 58.25 58.25 58.25 58.25 1,813.5K
11:30 58.25 58.25 58.23 58.23 9,781.5K
11:31 58.24 58.24 58.22 58.23 8,659.6K
11:32 58.24 58.24 58.21 58.23 3,933.6K
11:33 58.21 58.22 58.21 58.22 13,287.2K
11:34 58.22 58.24 58.21 58.24 1,542.1K
11:35 58.24 58.24 58.21 58.21 4,821.2K
11:36 58.19 58.20 58.19 58.20 14,405.5K
11:37 58.16 58.16 58.14 58.15 23,498.5K
11:38 58.16 58.16 58.15 58.16 4,177.3K
11:39 58.15 58.15 58.10 58.11 11,084.9K
11:40 58.09 58.11 58.09 58.11 17,549.6K
11:41 58.11 58.11 58.10 58.10 14,671.9K
11:42 58.11 58.13 58.11 58.13 9,202.2K
11:43 58.12 58.14 58.11 58.11 13,367.4K
11:44 58.12 58.12 58.10 58.12 6,942.8K
11:45 58.10 58.11 58.09 58.11 9,975.8K
11:46 58.11 58.12 58.11 58.12 7,199.2K
11:47 58.14 58.18 58.14 58.18 8,717.4K
11:48 58.18 58.18 58.17 58.18 8,199.6K
11:49 58.18 58.18 58.17 58.18 4,461.2K
11:50 58.19 58.20 58.18 58.20 3,392.6K
11:51 58.21 58.22 58.20 58.20 6,771.0K
11:52 58.22 58.22 58.21 58.21 2,898.3K
11:53 58.21 58.21 58.16 58.18 11,652.2K
11:54 58.18 58.18 58.17 58.18 2,646.1K
11:55 58.18 58.18 58.18 58.18 4,248.9K
11:56 58.18 58.18 58.17 58.18 5,537.3K
11:57 58.18 58.19 58.17 58.17 2,366.4K
11:58 58.17 58.17 58.15 58.17 5,025.3K
11:59 58.18 58.18 58.17 58.17 7,424.7K
12:00 58.18 58.19 58.18 58.18 3,788.7K
12:01 58.18 58.18 58.17 58.17 7,267.2K
12:02 58.19 58.19 58.18 58.18 3,141.5K
12:03 58.18 58.18 58.13 58.13 9,122.3K
12:04 58.13 58.13 58.12 58.12 3,122.5K
12:05 58.11 58.13 58.11 58.13 2,474.3K
12:06 58.13 58.14 58.12 58.14 8,340.5K
12:07 58.12 58.13 58.12 58.12 8,650.6K
12:08 58.13 58.13 58.12 58.12 8,745.6K
12:09 58.13 58.14 58.13 58.14 6,179.5K
12:10 58.13 58.14 58.13 58.14 4,680.7K
12:11 58.15 58.15 58.14 58.14 1,185.8K
12:12 58.14 58.14 58.13 58.14 14,139.4K
12:13 58.13 58.13 58.13 58.13 1,501.1K
12:14 58.10 58.11 58.10 58.11 3,668.0K
12:15 58.09 58.18 58.09 58.18 1,524.8K
12:16 58.18 58.18 58.17 58.17 1,290.6K
12:17 58.17 58.18 58.16 58.17 1,094.0K
12:18 58.17 58.17 58.15 58.15 2,834.0K
12:19 58.16 58.16 58.15 58.15 1,743.0K
12:20 58.15 58.16 58.15 58.16 1,545.8K
12:21 58.14 58.15 58.14 58.15 4,996.8K
12:22 58.14 58.14 58.12 58.13 6,508.9K
12:23 58.13 58.14 58.13 58.14 1,260.1K
12:24 58.14 58.14 58.10 58.12 3,243.7K
12:25 58.12 58.12 58.10 58.10 4,942.9K
12:26 58.12 58.12 58.12 58.12 1,225.3K
12:27 58.09 58.10 58.09 58.10 11,257.5K
12:28 58.10 58.10 58.10 58.10 1,780.1K
12:29 58.09 58.09 58.09 58.09 1,005.9K
12:30 58.09 58.09 58.06 58.06 17,617.8K
12:31 58.08 58.10 58.06 58.10 4,950.9K
12:32 58.10 58.10 58.10 58.10 3,448.5K
12:33 58.09 58.10 58.08 58.09 1,911.9K
12:34 58.09 58.09 58.08 58.08 4,558.5K
12:35 58.09 58.09 58.08 58.09 6,934.3K
12:36 58.09 58.11 58.09 58.11 2,872.4K
12:37 58.10 58.13 58.10 58.13 1,690.2K
12:38 58.12 58.14 58.12 58.14 2,002.7K
12:39 58.14 58.14 58.12 58.14 1,776.5K
12:40 58.14 58.14 58.13 58.13 1,490.0K
12:41 58.13 58.14 58.13 58.14 3,363.7K
12:42 58.18 58.18 58.14 58.14 27,080.2K
12:43 58.17 58.17 58.17 58.17 2,753.2K
12:44 58.16 58.18 58.16 58.18 1,491.7K
12:45 58.18 58.18 58.18 58.18 2,450.3K
12:46 58.17 58.17 58.16 58.16 2,018.0K
12:47 58.17 58.17 58.16 58.16 2,605.5K
12:48 58.16 58.19 58.16 58.19 2,204.9K
12:49 58.21 58.25 58.21 58.25 9,944.4K
12:50 58.25 58.27 58.25 58.25 2,457.4K
12:51 58.27 58.27 58.25 58.26 3,646.9K
12:52 58.27 58.29 58.27 58.27 5,805.9K
12:53 58.28 58.28 58.28 58.28 4,631.8K
12:54 58.27 58.27 58.26 58.26 2,998.2K
12:55 58.26 58.27 58.26 58.27 4,231.0K
12:56 58.28 58.30 58.28 58.30 7,406.2K
12:57 58.30 58.30 58.30 58.30 4,473.8K
12:58 58.32 58.32 58.30 58.30 7,221.3K
12:59 58.32 58.33 58.32 58.33 5,280.5K
13:00 58.34 58.35 58.34 58.35 5,932.5K
13:01 58.36 58.37 58.36 58.37 3,322.5K
13:02 58.36 58.36 58.34 58.36 2,137.9K
13:03 58.37 58.38 58.37 58.38 7,010.9K
13:04 58.37 58.39 58.37 58.38 2,729.7K
13:05 58.39 58.39 58.38 58.38 1,868.6K
13:06 58.39 58.39 58.38 58.39 1,585.7K
13:07 58.36 58.38 58.36 58.38 2,967.0K
13:08 58.38 58.38 58.37 58.38 2,026.2K
13:09 58.38 58.38 58.35 58.35 1,741.4K
13:10 58.37 58.38 58.37 58.38 1,561.5K
13:11 58.38 58.38 58.35 58.35 2,906.7K
13:12 58.34 58.34 58.33 58.33 2,298.7K
13:13 58.35 58.35 58.33 58.33 1,661.7K
13:14 58.34 58.36 58.34 58.36 4,461.6K
13:15 58.34 58.35 58.34 58.34 1,695.6K
13:16 58.35 58.35 58.35 58.35 1,514.0K
13:17 58.35 58.36 58.35 58.35 1,375.6K
13:18 58.34 58.36 58.34 58.36 2,484.2K
13:19 58.37 58.37 58.36 58.37 3,239.1K
13:20 58.36 58.39 58.36 58.38 4,550.7K
13:21 58.38 58.38 58.38 58.38 2,643.1K
13:22 58.37 58.38 58.34 58.34 1,609.8K
13:23 58.35 58.36 58.35 58.36 2,094.8K
13:24 58.36 58.37 58.36 58.37 1,604.9K
13:25 58.36 58.38 58.36 58.36 4,245.8K
13:26 58.36 58.37 58.33 58.33 11,575.4K
13:27 58.34 58.37 58.34 58.36 4,952.1K
13:28 58.35 58.36 58.33 58.33 6,341.9K
13:29 58.32 58.33 58.32 58.33 3,737.8K
13:30 58.34 58.34 58.32 58.32 1,539.5K
13:31 58.33 58.34 58.33 58.34 1,846.4K
13:32 58.34 58.34 58.31 58.32 4,597.6K
13:33 58.32 58.33 58.32 58.33 1,449.8K
13:34 58.32 58.32 58.30 58.30 7,324.6K
13:35 58.30 58.32 58.30 58.31 1,300.9K
13:36 58.33 58.33 58.33 58.33 2,152.9K
13:37 58.34 58.34 58.28 58.28 1,666.1K
13:38 58.29 58.29 58.27 58.27 2,385.4K
13:39 58.27 58.28 58.27 58.28 1,365.1K
13:40 58.28 58.32 58.28 58.32 5,742.1K
13:41 58.32 58.33 58.32 58.33 2,462.5K
13:42 58.32 58.32 58.32 58.32 4,738.9K
13:43 58.32 58.32 58.31 58.31 7,392.8K
13:44 58.33 58.39 58.33 58.39 2,233.1K
13:45 58.39 58.41 58.39 58.40 3,622.2K
13:46 58.39 58.39 58.38 58.39 1,646.7K
13:47 58.39 58.39 58.39 58.39 23,202.7K
13:48 58.39 58.39 58.38 58.38 1,459.1K
13:49 58.38 58.42 58.38 58.42 3,133.6K
13:50 58.42 58.42 58.40 58.41 1,704.6K
13:51 58.40 58.41 58.40 58.40 2,107.6K
13:52 58.40 58.42 58.40 58.41 2,110.9K
13:53 58.41 58.42 58.41 58.42 1,262.5K
13:54 58.42 58.42 58.41 58.41 1,652.2K
13:55 58.42 58.42 58.42 58.42 1,364.4K
13:56 58.42 58.42 58.41 58.42 1,172.7K
13:57 58.42 58.42 58.42 58.42 1,432.9K
13:58 58.42 58.42 58.41 58.41 1,176.7K
13:59 58.41 58.42 58.41 58.41 1,302.0K
14:00 58.42 58.42 58.41 58.41 2,142.0K
14:01 58.42 58.42 58.42 58.42 1,327.1K
14:02 58.42 58.42 58.42 58.42 1,251.5K
14:03 58.41 58.42 58.41 58.42 1,281.2K
14:04 58.41 58.42 58.41 58.42 1,092.6K
14:05 58.42 58.42 58.42 58.42 2,087.0K
14:06 58.41 58.42 58.41 58.42 4,502.1K
14:07 58.41 58.43 58.41 58.43 2,126.0K
14:08 58.42 58.43 58.42 58.42 9,277.1K
14:09 58.43 58.43 58.42 58.42 11,902.3K
14:10 58.42 58.42 58.42 58.42 1,170.6K
14:11 58.43 58.43 58.42 58.42 1,369.8K
14:12 58.42 58.42 58.41 58.42 1,225.4K
14:13 58.42 58.42 58.41 58.41 1,558.6K
14:14 58.41 58.42 58.40 58.42 2,462.1K
14:15 58.42 58.42 58.41 58.42 1,659.4K
14:16 58.41 58.42 58.41 58.42 4,054.4K
14:17 58.42 58.42 58.41 58.41 2,275.5K
14:18 58.41 58.41 58.40 58.40 5,234.0K
14:19 58.42 58.42 58.41 58.41 1,071.1K
14:20 58.42 58.42 58.42 58.42 1,137.2K
14:21 58.42 58.42 58.41 58.41 1,305.3K
14:22 58.41 58.42 58.41 58.42 1,860.1K
14:23 58.41 58.42 58.41 58.42 2,306.3K
14:24 58.42 58.42 58.42 58.42 1,437.4K
14:25 58.42 58.42 58.42 58.42 1,951.6K
14:26 58.42 58.42 58.42 58.42 4,391.0K
14:27 58.42 58.43 58.42 58.43 1,898.4K
14:28 58.43 58.48 58.43 58.48 6,862.7K
14:29 58.47 58.47 58.46 58.46 3,323.1K
14:30 58.46 58.46 58.45 58.45 3,666.6K
14:31 58.48 58.48 58.46 58.46 4,541.2K
14:32 58.49 58.49 58.46 58.46 5,103.5K
14:33 58.40 58.41 58.39 58.39 7,810.9K
14:34 58.40 58.50 58.40 58.50 6,360.6K
14:35 58.50 58.51 58.48 58.50 11,647.9K
14:36 58.51 58.51 58.49 58.49 4,067.0K
14:37 58.48 58.49 58.48 58.48 8,255.6K
14:38 58.48 58.49 58.48 58.49 2,571.9K
14:39 58.49 58.50 58.49 58.50 2,388.7K
14:40 58.50 58.51 58.50 58.51 4,137.2K
14:41 58.52 58.54 58.52 58.54 18,641.2K
14:42 58.54 58.55 58.54 58.55 5,610.5K
14:43 58.55 58.56 58.55 58.55 7,435.2K
14:44 58.54 58.55 58.54 58.55 5,010.9K
14:45 58.55 58.55 58.54 58.55 2,499.6K
14:46 58.54 58.54 58.54 58.54 2,346.6K
14:47 58.54 58.55 58.54 58.55 2,852.1K
14:48 58.56 58.57 58.56 58.57 6,169.0K
14:49 58.57 58.58 58.57 58.57 2,690.0K
14:50 58.57 58.57 58.56 58.57 1,334.0K
14:51 58.56 58.56 58.49 58.49 1,745.1K
14:52 58.49 58.50 58.49 58.50 2,694.0K
14:53 58.50 58.50 58.49 58.49 2,582.9K
14:54 58.49 58.56 58.49 58.55 3,872.8K
14:55 58.54 58.56 58.54 58.56 2,650.6K
14:56 58.57 58.57 58.57 58.57 1,421.0K
14:57 58.57 58.57 58.56 58.57 5,486.4K
14:58 58.57 58.57 58.56 58.56 945.0K
14:59 58.56 58.59 58.56 58.57 28,188.7K
15:00 58.58 58.58 58.58 58.58 7,958.7K
15:01 58.58 58.58 58.57 58.57 973.1K
15:02 58.56 58.58 58.56 58.57 1,483.3K
15:03 58.57 58.57 58.56 58.56 3,485.8K
15:04 58.57 58.57 58.56 58.57 2,241.3K
15:05 58.57 58.57 58.57 58.57 2,530.8K
15:06 58.56 58.57 58.56 58.57 1,155.0K
15:07 58.57 58.58 58.57 58.58 2,835.2K
15:08 58.58 58.58 58.56 58.58 2,313.9K
15:09 58.58 58.58 58.58 58.58 3,615.1K
15:10 58.58 58.58 58.57 58.58 980.5K
15:11 58.57 58.57 58.57 58.57 2,253.3K
15:12 58.56 58.57 58.53 58.53 3,580.6K
15:13 58.51 58.51 58.47 58.47 8,154.1K
15:14 58.47 58.48 58.47 58.48 1,586.8K
15:15 58.47 58.48 58.46 58.46 7,148.9K
15:16 58.47 58.49 58.47 58.49 1,712.1K
15:17 58.48 58.49 58.48 58.49 1,005.4K
15:18 58.48 58.48 58.48 58.48 2,796.3K
15:19 58.50 58.50 58.48 58.48 1,346.2K
15:20 58.47 58.51 58.47 58.51 2,382.3K
15:21 58.50 58.52 58.50 58.52 732.3K
15:22 58.52 58.54 58.52 58.54 681.6K
15:23 58.54 58.54 58.50 58.51 2,012.9K
15:24 58.51 58.52 58.50 58.52 1,493.0K
15:25 58.51 58.54 58.51 58.54 2,567.1K
15:26 58.55 58.56 58.55 58.56 1,938.9K
15:27 58.61 58.61 58.58 58.58 4,317.6K
15:28 58.57 58.60 58.57 58.60 1,665.8K
15:29 58.61 58.61 58.60 58.61 1,060.1K
15:30 58.61 58.61 58.59 58.60 819.6K
15:31 58.60 58.62 58.60 58.62 1,402.6K
15:32 58.61 58.62 58.61 58.62 1,505.2K
15:33 58.62 58.63 58.62 58.62 1,580.2K
15:34 58.62 58.63 58.62 58.63 2,430.5K
15:35 58.62 58.63 58.62 58.62 2,264.9K
15:36 58.62 58.63 58.61 58.63 1,837.1K
15:37 58.62 58.62 58.62 58.62 1,712.0K
15:38 58.62 58.63 58.62 58.63 1,788.2K
15:39 58.63 58.63 58.60 58.60 2,150.9K
15:40 58.60 58.60 58.59 58.59 2,450.9K
15:41 58.61 58.61 58.60 58.60 5,301.4K
15:42 58.58 58.62 58.58 58.62 21,148.3K
15:43 58.62 58.63 58.61 58.63 2,205.9K
15:44 58.63 58.65 58.63 58.65 1,707.7K
15:45 58.64 58.64 58.64 58.64 2,306.5K
15:46 58.66 58.66 58.64 58.66 1,081.5K
15:47 58.66 58.66 58.63 58.63 6,445.6K
15:48 58.63 58.67 58.63 58.67 2,013.1K
15:49 58.66 58.66 58.65 58.66 3,600.5K
15:50 58.66 58.66 58.65 58.65 3,968.1K
15:51 58.66 58.66 58.65 58.65 1,915.2K
15:52 58.64 58.65 58.63 58.63 4,614.5K
15:53 58.65 58.65 58.64 58.64 3,554.8K
15:54 58.64 58.64 58.59 58.60 6,483.3K
15:55 58.59 58.59 58.53 58.54 10,104.6K
15:56 58.56 58.56 58.53 58.53 20,411.6K
15:57 58.53 58.53 58.51 58.51 3,291.4K
15:58 58.52 58.52 58.50 58.51 14,261.1K
15:59 58.48 58.53 58.48 58.52 1,430.9K
16:00 58.52 58.52 58.50 58.50 1,057.3K
16:01 58.50 58.53 58.50 58.53 2,096.7K
16:02 58.54 58.55 58.54 58.55 632.2K
16:03 58.56 58.56 58.56 58.56 2,129.8K
16:04 58.55 58.58 58.55 58.58 1,742.9K
16:05 58.55 58.55 58.54 58.55 13,182.1K
16:06 58.55 58.57 58.55 58.55 5,173.1K
16:07 58.52 58.55 58.52 58.55 1,726.4K
16:08 58.55 58.55 58.54 58.55 1,056.5K
16:09 58.55 58.56 58.55 58.55 1,749.4K
16:10 58.55 58.55 58.54 58.54 4,074.0K
16:11 58.53 58.53 58.48 58.51 3,873.0K
16:12 58.50 58.51 58.50 58.50 3,062.9K
16:13 58.51 58.51 58.51 58.51 1,351.4K
16:14 58.50 58.50 58.47 58.48 9,576.6K
16:15 58.50 58.52 58.50 58.52 1,508.9K
16:16 58.53 58.54 58.53 58.54 7,207.5K
16:17 58.57 58.57 58.57 58.57 3,360.6K
16:18 58.56 58.57 58.55 58.57 1,747.0K
16:19 58.55 58.56 58.55 58.56 1,020.5K
16:20 58.56 58.56 58.56 58.56 1,752.2K
16:21 58.55 58.55 58.54 58.54 1,487.6K
16:22 58.54 58.56 58.52 58.56 2,239.6K
16:23 58.56 58.58 58.56 58.58 1,418.5K
16:24 58.59 58.59 58.57 58.57 2,318.4K
16:25 58.58 58.58 58.57 58.57 1,950.1K
16:26 58.57 58.58 58.56 58.58 718.1K
16:27 58.58 58.59 58.58 58.58 530.1K
16:28 58.58 58.58 58.55 58.55 2,818.6K
16:29 58.55 58.57 58.55 58.57 1,516.7K
16:30 58.57 58.58 58.57 58.58 500.7K
16:31 58.58 58.58 58.57 58.57 1,617.6K
16:32 58.57 58.60 58.56 58.60 1,859.7K
16:33 58.55 58.56 58.54 58.56 2,900.2K
16:34 58.55 58.58 58.55 58.57 6,958.7K
16:35 58.58 58.59 58.58 58.58 3,233.3K
16:36 58.58 58.58 58.57 58.57 4,879.4K
16:37 58.56 58.56 58.55 58.56 4,970.7K
16:38 58.57 58.57 58.57 58.57 1,857.5K
16:39 58.57 58.57 58.55 58.55 5,184.5K
16:40 58.56 58.56 58.54 58.54 5,184.2K
16:41 58.54 58.54 58.51 58.51 12,675.9K
16:42 58.52 58.52 58.50 58.50 2,774.2K
16:43 58.52 58.58 58.52 58.56 13,272.8K
16:44 58.57 58.57 58.56 58.56 1,458.9K
16:45 58.55 58.57 58.55 58.57 2,049.0K
16:46 58.57 58.57 58.54 58.56 2,164.7K
16:47 58.57 58.57 58.53 58.53 5,398.5K
16:48 58.55 58.56 58.55 58.56 4,186.7K
16:49 58.54 58.54 58.54 58.54 2,293.4K
16:50 58.54 58.55 58.53 58.54 2,746.9K
16:51 58.54 58.54 58.52 58.52 2,033.1K
16:52 58.53 58.53 58.48 58.48 5,751.3K
16:53 58.48 58.49 58.47 58.47 38,791.5K
16:54 58.46 58.46 58.46 58.46 3,944.4K
16:55 58.46 58.46 58.44 58.44 567.9K
16:56 58.44 58.44 58.42 58.42 4,748.4K
16:57 58.42 58.43 58.42 58.43 2,302.8K
16:58 58.42 58.44 58.41 58.44 2,071.1K
16:59 58.44 58.45 58.44 58.45 1,031.4K
17:00 58.45 58.45 58.42 58.42 1,956.7K
17:01 58.43 58.43 58.38 58.38 4,787.1K
17:02 58.39 58.42 58.39 58.42 1,355.6K
17:03 58.41 58.41 58.41 58.41 2,720.1K
17:04 58.41 58.42 58.41 58.41 1,853.6K
17:05 58.37 58.38 58.36 58.37 11,289.0K
17:06 58.36 58.41 58.36 58.41 3,221.4K
17:07 58.41 58.42 58.41 58.41 6,449.5K
17:08 58.41 58.41 58.40 58.40 8,826.2K
17:09 58.41 58.44 58.41 58.44 15,102.2K
17:10 58.44 58.44 58.41 58.42 13,119.7K
17:11 58.42 58.42 58.39 58.39 5,581.7K
17:12 58.40 58.41 58.40 58.41 1,401.8K
17:13 58.42 58.42 58.42 58.42 7,011.3K
17:14 58.41 58.41 58.36 58.36 5,586.3K
17:15 58.35 58.37 58.35 58.36 42,241.6K
17:16 58.37 58.39 58.37 58.39 2,764.1K
17:17 58.41 58.41 58.40 58.40 2,785.0K
17:18 58.38 58.40 58.38 58.38 1,951.7K
17:19 58.38 58.39 58.35 58.35 4,920.1K
17:20 58.36 58.45 58.36 58.45 7,421.4K
17:21 58.46 58.47 58.45 58.47 12,714.5K
17:22 58.47 58.48 58.47 58.47 11,548.8K
17:23 58.48 58.48 58.45 58.46 2,429.0K
17:24 58.43 58.46 58.43 58.46 5,085.9K
17:25 58.46 58.47 58.46 58.47 2,541.6K
17:26 58.47 58.47 58.47 58.47 1,862.4K
17:27 58.46 58.46 58.45 58.45 845.7K
17:28 58.45 58.46 58.45 58.46 652.2K
17:29 58.46 58.46 58.41 58.43 2,933.7K
17:30 58.42 58.45 58.42 58.43 5,802.1K
17:31 58.45 58.46 58.45 58.46 1,216.9K
17:32 58.49 58.54 58.49 58.54 3,774.7K
17:33 58.54 58.54 58.48 58.48 4,130.6K
17:34 58.48 58.48 58.47 58.47 3,059.4K
17:35 58.47 58.47 58.47 58.47 558.8K
17:36 58.47 58.48 58.47 58.48 763.4K
17:37 58.52 58.52 58.51 58.51 6,734.1K
17:38 58.52 58.52 58.43 58.43 462.1K
17:39 58.43 58.43 58.41 58.43 6,074.1K
17:40 58.43 58.45 58.43 58.45 2,243.3K
17:41 58.45 58.45 58.43 58.43 3,149.2K
17:42 58.41 58.42 58.40 58.41 2,597.5K
17:43 58.41 58.41 58.40 58.40 1,741.2K
17:44 58.41 58.42 58.41 58.42 1,490.9K
17:45 58.42 58.42 58.41 58.42 1,878.0K
17:46 58.43 58.43 58.42 58.42 1,357.8K
17:47 58.42 58.43 58.41 58.42 2,098.6K
17:48 58.41 58.42 58.41 58.42 1,141.9K
17:49 58.42 58.43 58.42 58.43 2,062.4K
17:50 58.43 58.43 58.41 58.43 3,509.9K
17:51 58.43 58.43 58.41 58.41 962.5K
17:52 58.42 58.42 58.42 58.42 1,667.3K
17:53 58.43 58.43 58.42 58.42 2,328.6K
17:54 58.44 58.45 58.44 58.45 7,468.9K
17:55 58.43 58.44 58.43 58.44 2,478.7K
17:56 58.44 58.52 58.44 58.52 355.6K
17:57 58.50 58.57 58.50 58.55 4,915.8K
17:58 58.58 58.64 58.58 58.64 1,297.1K
17:59 58.64 58.72 58.64 58.72 1,300.4K
18:00 58.69 58.71 58.67 58.69 7,461.4K
18:01 58.71 58.71 58.68 58.68 12,263.7K
18:02 58.69 58.70 58.69 58.70 1,846.7K
18:03 58.70 58.70 58.67 58.67 2,099.6K
18:04 58.67 58.69 58.67 58.69 1,305.6K
18:05 58.68 58.68 58.64 58.64 1,156.8K
18:06 58.66 58.67 58.66 58.67 965.7K
18:07 58.67 58.68 58.67 58.67 2,116.1K
18:08 58.67 58.73 58.67 58.73 24,284.5K
18:09 58.73 58.74 58.72 58.74 4,502.6K
18:10 58.75 58.75 58.74 58.74 5,642.2K
18:11 58.72 58.73 58.72 58.73 347.3K
18:12 58.72 58.72 58.71 58.72 1,396.1K
18:13 58.70 58.70 58.66 58.69 20,609.5K
18:14 58.69 58.69 58.68 58.68 6,632.6K
18:15 58.66 58.68 58.66 58.67 4,406.7K
18:16 58.66 58.66 58.62 58.64 5,685.0K
18:17 58.65 58.65 58.65 58.65 2,751.7K
18:18 58.66 58.66 58.64 58.66 3,634.5K
18:19 58.65 58.66 58.64 58.64 3,002.0K
18:20 58.61 58.61 58.58 58.60 7,623.1K
18:21 58.58 58.59 58.56 58.56 5,328.8K
18:22 58.59 58.59 58.55 58.55 4,226.1K
18:23 58.56 58.58 58.56 58.58 6,103.0K
18:24 58.60 58.60 58.58 58.58 10,027.8K
18:25 58.58 58.58 58.51 58.55 4,896.1K
18:26 58.55 58.55 58.51 58.51 3,602.9K
18:27 58.52 58.52 58.51 58.51 5,962.1K
18:28 58.53 58.53 58.51 58.51 5,426.7K
18:29 58.52 58.52 58.52 58.52 4,417.5K
18:30 58.51 58.54 58.51 58.54 8,380.3K
18:31 58.53 58.53 58.53 58.53 1,734.4K
18:32 58.54 58.54 58.53 58.54 4,486.6K
18:33 58.55 58.61 58.55 58.61 22,973.7K
18:34 58.60 58.63 58.60 58.63 6,771.2K
18:35 58.63 58.64 58.62 58.64 6,668.1K
18:36 58.63 58.64 58.63 58.64 4,115.1K
18:37 58.64 58.66 58.64 58.65 8,064.2K
18:38 58.65 58.65 58.64 58.64 2,371.4K
18:39 58.62 58.66 58.62 58.66 15,350.6K
18:40 58.66 58.66 58.66 58.66 18.2K
18:51 58.64 58.64 58.64 58.64 6,330.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし