RTS Telecom (RTSTL)

RTSTL
🏛️ ロシア連邦 →
52.92
最終更新: 2025-09-30
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 54.58 54.58 54.57 54.57 9,640.8K
09:51 54.54 54.83 54.54 54.83 11,313.0K
09:52 54.82 54.84 54.82 54.82 5,970.5K
09:53 54.81 54.82 54.81 54.82 4,324.4K
09:54 54.82 54.83 54.82 54.83 5,982.8K
09:55 54.83 54.83 54.81 54.81 4,311.4K
09:56 54.80 54.80 54.78 54.78 4,381.9K
09:57 54.80 54.80 54.77 54.78 5,172.8K
09:58 54.78 54.78 54.75 54.75 5,090.4K
09:59 54.76 54.77 54.76 54.77 5,806.6K
10:00 54.77 54.77 54.73 54.74 5,646.1K
10:01 54.73 54.74 54.72 54.74 33,554.5K
10:02 54.74 54.74 54.73 54.73 7,216.8K
10:03 54.73 54.74 54.73 54.74 7,223.1K
10:04 54.76 54.97 54.76 54.97 7,967.8K
10:05 54.98 54.99 54.97 54.97 7,469.7K
10:06 54.97 54.97 54.94 54.94 3,999.6K
10:07 54.95 54.96 54.94 54.96 6,131.3K
10:08 54.96 54.96 54.94 54.94 3,321.3K
10:09 54.92 54.94 54.92 54.94 3,933.9K
10:10 54.93 54.97 54.93 54.96 5,652.5K
10:11 54.96 54.96 54.94 54.95 2,891.1K
10:12 54.95 54.95 54.91 54.91 10,949.9K
10:13 54.91 54.91 54.83 54.86 21,645.3K
10:14 54.88 54.89 54.86 54.89 5,469.8K
10:15 54.89 54.89 54.87 54.87 4,390.7K
10:16 54.88 54.88 54.82 54.83 5,687.4K
10:17 54.84 54.84 54.83 54.84 8,063.6K
10:18 54.83 54.84 54.82 54.82 12,014.0K
10:19 54.82 54.83 54.82 54.83 10,059.1K
10:20 54.78 54.81 54.78 54.80 13,084.9K
10:21 54.82 54.85 54.82 54.85 6,013.2K
10:22 54.89 54.89 54.84 54.84 27,620.9K
10:23 54.85 54.85 54.83 54.85 3,326.9K
10:24 54.83 54.85 54.83 54.83 5,731.3K
10:25 54.83 54.84 54.82 54.82 3,738.9K
10:26 54.81 54.81 54.77 54.77 4,940.5K
10:27 54.80 54.80 54.78 54.79 11,543.6K
10:28 54.77 54.84 54.77 54.84 8,570.2K
10:29 54.83 54.83 54.81 54.83 5,820.9K
10:30 54.83 54.83 54.79 54.79 2,873.8K
10:31 54.79 54.81 54.79 54.81 2,387.0K
10:32 54.80 54.80 54.79 54.80 3,079.9K
10:33 54.82 54.82 54.80 54.80 4,773.2K
10:34 54.80 54.81 54.79 54.79 3,571.8K
10:35 54.80 54.81 54.79 54.81 1,785.8K
10:36 54.80 54.80 54.79 54.79 4,554.2K
10:37 54.80 54.83 54.80 54.81 7,110.6K
10:38 54.82 54.82 54.80 54.81 4,238.0K
10:39 54.82 54.82 54.81 54.82 7,663.5K
10:40 54.80 54.82 54.80 54.82 4,547.1K
10:41 54.81 54.83 54.80 54.80 3,727.8K
10:42 54.80 54.80 54.79 54.79 5,982.4K
10:43 54.78 54.78 54.77 54.78 5,230.3K
10:44 54.78 54.79 54.77 54.79 5,486.9K
10:45 54.78 54.80 54.77 54.77 6,213.3K
10:46 54.77 54.77 54.76 54.77 2,499.7K
10:47 54.77 54.77 54.75 54.75 5,104.8K
10:48 54.76 54.76 54.75 54.76 1,261.1K
10:49 54.77 54.82 54.76 54.82 14,170.9K
10:50 54.83 54.83 54.80 54.80 4,614.2K
10:51 54.83 54.83 54.81 54.82 8,829.0K
10:52 54.81 54.89 54.81 54.89 5,927.2K
10:53 54.89 54.92 54.89 54.92 13,222.7K
10:54 54.92 54.92 54.86 54.86 8,066.6K
10:55 54.87 54.89 54.87 54.89 6,978.5K
10:56 54.90 54.90 54.89 54.89 12,030.0K
10:57 54.89 54.91 54.88 54.91 14,701.5K
10:58 54.93 54.95 54.93 54.95 20,769.0K
10:59 54.95 54.99 54.95 54.99 35,494.3K
11:00 55.00 55.00 54.95 54.95 16,776.2K
11:01 54.96 54.97 54.96 54.97 6,205.4K
11:02 54.99 54.99 54.97 54.97 3,049.7K
11:03 55.00 55.03 55.00 55.03 13,310.6K
11:04 55.03 55.03 55.01 55.01 5,508.9K
11:05 54.99 54.99 54.97 54.97 9,563.2K
11:06 54.96 54.96 54.94 54.94 2,195.6K
11:07 54.95 54.97 54.94 54.94 5,556.3K
11:08 55.01 55.01 55.00 55.00 2,188.2K
11:09 55.00 55.00 54.99 55.00 1,111.7K
11:10 55.00 55.00 54.99 55.00 7,692.3K
11:11 55.02 55.03 55.02 55.02 10,737.9K
11:12 55.01 55.02 55.01 55.01 2,536.1K
11:13 55.01 55.01 55.00 55.01 10,204.7K
11:14 55.01 55.03 55.01 55.03 2,166.3K
11:15 54.97 54.97 54.96 54.96 1,692.1K
11:16 54.97 54.99 54.95 54.99 3,834.9K
11:17 54.99 55.02 54.99 55.02 6,787.1K
11:18 55.03 55.03 55.03 55.03 16,964.3K
11:19 55.03 55.03 54.99 54.99 9,382.8K
11:20 55.00 55.04 55.00 55.04 11,026.5K
11:21 55.04 55.07 55.04 55.07 29,333.1K
11:22 55.08 55.09 55.07 55.07 18,134.2K
11:23 55.05 55.07 55.05 55.06 16,417.4K
11:24 55.06 55.08 55.06 55.06 5,256.7K
11:25 55.07 55.16 55.07 55.13 6,940.2K
11:26 55.12 55.12 55.08 55.08 16,410.9K
11:27 55.09 55.09 55.06 55.06 5,275.7K
11:28 55.06 55.06 55.06 55.06 5,979.9K
11:29 55.06 55.08 55.05 55.08 4,049.9K
11:30 55.06 55.07 55.05 55.05 9,409.1K
11:31 55.05 55.06 55.05 55.06 3,585.4K
11:32 55.05 55.05 55.02 55.03 7,435.1K
11:33 55.03 55.03 55.00 55.00 4,544.5K
11:34 55.01 55.01 54.95 54.95 25,161.6K
11:35 54.96 54.99 54.96 54.99 4,915.6K
11:36 55.00 55.00 54.99 55.00 4,960.0K
11:37 54.99 55.01 54.99 55.01 5,368.6K
11:38 55.02 55.02 55.00 55.00 3,194.0K
11:39 55.01 55.02 55.01 55.02 1,581.6K
11:40 55.02 55.03 55.01 55.01 2,463.0K
11:41 55.01 55.03 55.01 55.03 3,628.0K
11:42 55.03 55.03 55.02 55.02 5,063.8K
11:43 55.02 55.03 55.02 55.03 991.8K
11:44 55.02 55.03 55.02 55.03 5,584.9K
11:45 55.03 55.05 55.03 55.05 4,234.4K
11:46 55.05 55.06 55.05 55.05 4,307.5K
11:47 55.07 55.07 55.06 55.07 2,097.3K
11:48 55.07 55.07 55.02 55.02 10,097.8K
11:49 55.03 55.05 55.03 55.04 1,555.4K
11:50 55.04 55.04 55.03 55.04 8,028.3K
11:51 55.04 55.04 55.04 55.04 22,696.7K
11:52 55.03 55.04 55.02 55.02 28,397.6K
11:53 55.00 55.08 55.00 55.05 6,330.2K
11:54 55.02 55.04 55.01 55.01 15,759.4K
11:55 55.01 55.05 55.01 55.05 2,742.8K
11:56 55.06 55.06 55.02 55.02 9,860.8K
11:57 55.01 55.03 55.01 55.02 3,707.4K
11:58 54.99 54.99 54.91 54.91 4,428.9K
11:59 54.94 54.94 54.91 54.91 5,928.3K
12:00 54.90 54.90 54.87 54.88 2,454.0K
12:01 54.95 54.95 54.85 54.85 13,573.0K
12:02 54.83 54.84 54.79 54.84 29,262.9K
12:03 54.84 54.84 54.82 54.84 5,506.7K
12:04 54.84 54.84 54.83 54.84 4,974.0K
12:05 54.85 54.85 54.83 54.84 6,302.5K
12:06 54.85 54.88 54.84 54.88 7,895.9K
12:07 54.88 54.90 54.87 54.90 3,470.1K
12:08 54.90 54.97 54.90 54.97 10,560.5K
12:09 54.99 55.02 54.89 54.89 5,267.2K
12:10 54.95 54.95 54.93 54.95 2,822.1K
12:11 54.94 54.95 54.93 54.95 4,599.2K
12:12 54.96 55.00 54.96 55.00 11,091.1K
12:13 55.00 55.01 54.95 54.95 58,737.7K
12:14 54.99 54.99 54.96 54.96 8,906.2K
12:15 54.97 54.98 54.97 54.98 4,430.9K
12:16 54.98 54.98 54.95 54.96 3,400.5K
12:17 54.98 54.98 54.97 54.97 8,959.1K
12:18 54.96 54.97 54.96 54.96 3,496.4K
12:19 54.97 54.99 54.97 54.99 9,359.2K
12:20 54.96 54.97 54.96 54.97 4,555.6K
12:21 54.98 54.98 54.97 54.97 1,819.4K
12:22 54.96 54.98 54.96 54.97 962.8K
12:23 54.99 54.99 54.97 54.97 4,383.6K
12:24 54.97 55.00 54.97 54.98 3,627.4K
12:25 54.99 55.01 54.99 55.01 3,003.4K
12:26 55.03 55.03 55.03 55.03 7,146.4K
12:27 55.04 55.05 55.03 55.05 11,495.6K
12:28 55.05 55.05 55.05 55.05 1,822.1K
12:29 55.04 55.07 55.04 55.06 1,949.7K
12:30 55.07 55.07 55.03 55.03 2,995.9K
12:31 55.05 55.05 55.04 55.04 3,797.8K
12:32 55.04 55.05 55.04 55.05 5,536.8K
12:33 55.04 55.05 55.04 55.05 8,272.1K
12:34 55.04 55.10 55.04 55.09 11,281.3K
12:35 55.10 55.10 55.07 55.07 5,199.1K
12:36 55.08 55.09 55.08 55.09 7,404.2K
12:37 55.09 55.09 55.07 55.07 2,687.9K
12:38 55.07 55.07 55.06 55.07 1,704.1K
12:39 55.07 55.08 55.07 55.08 3,413.1K
12:40 55.08 55.08 55.06 55.07 2,591.5K
12:41 55.08 55.08 55.06 55.06 5,142.4K
12:42 55.06 55.08 55.06 55.08 4,639.9K
12:43 55.09 55.10 55.08 55.10 2,091.7K
12:44 55.07 55.07 55.04 55.04 6,630.9K
12:45 55.04 55.06 55.03 55.06 5,029.3K
12:46 55.06 55.06 55.05 55.06 4,836.0K
12:47 55.07 55.07 55.06 55.06 5,502.3K
12:48 55.06 55.08 55.06 55.08 2,949.4K
12:49 55.08 55.08 55.07 55.07 1,991.5K
12:50 55.05 55.05 55.04 55.05 2,604.3K
12:51 55.06 55.07 55.06 55.07 3,986.9K
12:52 55.07 55.09 55.07 55.08 6,374.9K
12:53 55.08 55.08 55.06 55.06 9,756.8K
12:54 55.06 55.07 55.06 55.06 2,734.3K
12:55 55.06 55.06 55.05 55.06 2,496.6K
12:56 55.08 55.09 55.08 55.08 3,838.7K
12:57 55.08 55.09 55.08 55.08 6,176.7K
12:58 55.09 55.10 55.09 55.10 2,092.8K
12:59 55.09 55.10 55.06 55.06 8,556.6K
13:00 55.06 55.06 55.05 55.05 15,683.4K
13:01 55.05 55.07 55.04 55.05 2,040.1K
13:02 55.06 55.06 55.03 55.04 1,097.2K
13:03 55.04 55.04 55.02 55.02 1,732.7K
13:04 55.02 55.03 55.02 55.03 3,756.1K
13:05 55.02 55.03 55.02 55.03 3,095.6K
13:06 55.02 55.03 55.02 55.03 1,466.7K
13:07 55.03 55.03 55.02 55.02 7,005.3K
13:08 55.03 55.03 55.00 55.00 5,726.8K
13:09 54.99 54.99 54.99 54.99 2,881.4K
13:10 54.99 54.99 54.99 54.99 1,583.6K
13:11 54.99 55.00 54.99 54.99 4,718.3K
13:12 54.99 55.03 54.99 55.03 33,204.0K
13:13 55.04 55.05 55.04 55.05 6,000.3K
13:14 55.03 55.04 55.02 55.04 7,507.7K
13:15 55.05 55.05 55.03 55.03 2,532.9K
13:16 55.03 55.04 55.02 55.02 6,925.8K
13:17 55.02 55.02 55.00 55.00 9,953.6K
13:18 54.99 54.99 54.99 54.99 4,455.9K
13:19 54.99 54.99 54.97 54.97 5,888.5K
13:20 54.98 54.98 54.97 54.97 1,993.8K
13:21 54.95 54.97 54.95 54.95 4,177.2K
13:22 54.96 54.98 54.96 54.98 14,935.4K
13:23 54.98 54.99 54.98 54.99 5,111.3K
13:24 55.03 55.03 55.02 55.02 18,398.1K
13:25 54.99 55.01 54.99 55.01 12,659.8K
13:26 55.01 55.01 55.00 55.01 6,273.3K
13:27 55.01 55.02 55.01 55.02 2,737.7K
13:28 55.02 55.02 55.01 55.02 3,352.6K
13:29 55.01 55.02 55.01 55.01 5,121.3K
13:30 55.01 55.02 55.00 55.00 5,052.8K
13:31 54.99 55.01 54.99 55.01 4,930.6K
13:32 55.01 55.02 55.01 55.01 4,343.4K
13:33 55.03 55.03 55.03 55.03 1,878.0K
13:34 55.03 55.05 55.03 55.05 21,958.4K
13:35 55.05 55.05 55.02 55.02 10,562.6K
13:36 55.01 55.05 55.01 55.02 13,042.0K
13:37 55.02 55.03 55.02 55.02 3,568.7K
13:38 55.03 55.05 55.02 55.05 5,756.8K
13:39 55.05 55.05 55.04 55.04 1,570.9K
13:40 55.03 55.03 55.03 55.03 1,119.5K
13:41 55.03 55.05 55.03 55.05 1,414.2K
13:42 55.07 55.07 55.06 55.06 9,277.0K
13:43 55.06 55.06 55.05 55.05 929.8K
13:44 55.04 55.04 55.01 55.01 3,946.5K
13:45 55.00 55.00 54.97 54.97 4,892.3K
13:46 54.97 54.99 54.97 54.99 3,411.5K
13:47 54.99 55.00 54.97 54.97 2,912.7K
13:48 54.98 54.99 54.96 54.97 1,466.9K
13:49 54.97 54.97 54.95 54.95 3,405.4K
13:50 54.95 54.95 54.91 54.94 13,696.6K
13:51 54.93 54.93 54.90 54.91 5,668.9K
13:52 54.90 54.92 54.89 54.89 8,726.4K
13:53 54.88 54.91 54.88 54.91 2,798.2K
13:54 54.90 54.91 54.90 54.90 5,719.5K
13:55 54.88 54.88 54.85 54.86 11,533.0K
13:56 54.87 54.89 54.87 54.89 6,577.5K
13:57 54.89 54.92 54.89 54.92 857.6K
13:58 54.93 54.93 54.92 54.93 2,722.2K
13:59 54.93 54.96 54.92 54.96 5,667.6K
14:00 54.96 54.98 54.96 54.97 1,991.4K
14:01 54.97 54.98 54.97 54.98 2,903.7K
14:02 54.98 54.98 54.95 54.95 3,331.5K
14:03 54.94 54.95 54.93 54.95 1,167.2K
14:04 54.94 54.99 54.94 54.99 2,435.6K
14:05 54.99 54.99 54.99 54.99 1,253.3K
14:06 55.00 55.00 54.98 54.98 2,742.8K
14:07 54.98 55.00 54.98 55.00 2,630.7K
14:08 55.00 55.00 54.96 54.98 6,450.3K
14:09 54.97 54.99 54.97 54.98 7,150.0K
14:10 55.00 55.00 54.99 55.00 2,777.0K
14:11 55.02 55.02 55.01 55.02 4,554.9K
14:12 55.00 55.00 55.00 55.00 1,564.6K
14:13 55.00 55.00 54.99 55.00 3,576.4K
14:14 55.00 55.02 55.00 55.02 2,556.6K
14:15 55.03 55.03 55.03 55.03 4,687.3K
14:16 55.02 55.02 54.99 54.99 5,321.3K
14:17 55.00 55.00 54.98 54.98 3,811.6K
14:18 54.99 54.99 54.99 54.99 2,070.5K
14:19 54.99 54.99 54.94 54.94 1,642.3K
14:20 54.95 54.96 54.95 54.96 1,337.0K
14:21 54.97 54.98 54.97 54.98 1,865.6K
14:22 54.98 54.99 54.97 54.98 12,484.5K
14:23 54.98 54.99 54.98 54.99 1,731.1K
14:24 54.99 54.99 54.97 54.97 2,852.1K
14:25 54.98 54.98 54.96 54.96 2,285.0K
14:26 54.96 54.97 54.96 54.97 2,453.0K
14:27 54.97 54.98 54.97 54.98 2,462.0K
14:28 54.97 54.98 54.97 54.98 6,053.1K
14:29 54.98 54.99 54.98 54.99 5,242.2K
14:30 54.99 54.99 54.99 54.99 3,792.0K
14:31 55.00 55.00 54.99 55.00 1,203.5K
14:32 54.99 54.99 54.99 54.99 2,932.0K
14:33 54.99 55.00 54.99 55.00 3,062.4K
14:34 54.98 54.98 54.97 54.97 5,737.2K
14:35 54.97 54.99 54.97 54.99 761.2K
14:36 54.99 54.99 54.98 54.98 1,281.0K
14:37 54.99 54.99 54.99 54.99 1,086.5K
14:38 54.98 54.98 54.98 54.98 2,427.0K
14:39 54.98 54.99 54.98 54.98 1,419.5K
14:40 54.98 54.98 54.98 54.98 742.3K
14:41 54.98 54.99 54.97 54.97 3,318.0K
14:42 55.01 55.01 55.00 55.00 5,417.9K
14:43 55.01 55.02 55.01 55.02 705.6K
14:44 55.02 55.02 55.01 55.01 1,415.4K
14:45 55.01 55.02 55.01 55.02 6,465.6K
14:46 55.01 55.02 55.01 55.02 1,559.0K
14:47 55.02 55.02 55.01 55.02 4,724.0K
14:48 55.02 55.02 55.01 55.02 2,506.3K
14:49 55.02 55.02 55.02 55.02 6,821.3K
14:50 55.02 55.02 55.01 55.01 2,707.9K
14:51 55.01 55.02 55.01 55.01 1,589.3K
14:52 55.01 55.03 55.01 55.03 4,266.2K
14:53 55.03 55.11 55.03 55.11 4,870.5K
14:54 55.13 55.13 55.11 55.11 9,273.0K
14:55 55.11 55.11 55.07 55.07 4,300.3K
14:56 55.10 55.11 55.10 55.11 2,054.0K
14:57 55.12 55.12 55.11 55.11 1,021.4K
14:58 55.11 55.12 55.11 55.11 2,044.6K
14:59 55.11 55.12 55.10 55.10 7,515.1K
15:00 55.12 55.12 55.10 55.10 5,047.5K
15:01 55.12 55.12 55.10 55.11 4,728.8K
15:02 55.13 55.13 55.12 55.13 4,065.0K
15:03 55.12 55.13 55.12 55.13 1,827.2K
15:04 55.12 55.12 55.11 55.11 2,867.2K
15:05 55.12 55.12 55.12 55.12 2,644.6K
15:06 55.12 55.13 55.12 55.12 3,540.0K
15:07 55.11 55.12 55.11 55.12 2,620.6K
15:08 55.12 55.13 55.12 55.13 8,482.6K
15:09 55.12 55.12 55.11 55.11 11,971.6K
15:10 55.11 55.12 55.11 55.12 1,876.2K
15:11 55.12 55.13 55.12 55.13 7,080.5K
15:12 55.13 55.13 55.13 55.13 3,789.5K
15:13 55.14 55.15 55.14 55.14 3,033.0K
15:14 55.13 55.14 55.13 55.14 6,895.3K
15:15 55.14 55.17 55.14 55.17 4,199.4K
15:16 55.17 55.17 55.14 55.14 4,847.3K
15:17 55.14 55.14 55.13 55.13 3,095.6K
15:18 55.13 55.14 55.13 55.14 1,695.8K
15:19 55.14 55.14 55.14 55.14 3,568.5K
15:20 55.14 55.15 55.14 55.15 2,204.8K
15:21 55.09 55.09 55.09 55.09 1,919.4K
15:22 55.09 55.09 55.08 55.08 2,194.9K
15:23 55.08 55.09 55.08 55.09 2,082.2K
15:24 55.08 55.09 55.08 55.09 2,324.9K
15:25 55.08 55.09 55.08 55.09 945.1K
15:26 55.10 55.10 55.09 55.09 5,316.8K
15:27 55.08 55.09 55.08 55.09 3,741.2K
15:28 55.10 55.10 55.10 55.10 4,191.0K
15:29 55.10 55.10 55.09 55.09 2,016.1K
15:30 55.09 55.10 55.09 55.10 2,636.0K
15:31 55.09 55.10 55.09 55.10 1,834.7K
15:32 55.10 55.10 55.10 55.10 604.7K
15:33 55.10 55.10 55.09 55.09 8,807.3K
15:34 55.09 55.12 55.09 55.11 6,950.3K
15:35 55.11 55.12 55.11 55.12 4,638.0K
15:36 55.12 55.12 55.10 55.11 2,306.2K
15:37 55.11 55.11 55.11 55.11 1,402.3K
15:38 55.11 55.11 55.10 55.10 3,337.3K
15:39 55.11 55.11 55.09 55.09 12,086.4K
15:40 55.09 55.09 55.08 55.08 7,871.6K
15:41 55.08 55.08 55.05 55.07 8,884.7K
15:42 55.07 55.08 55.07 55.08 2,333.5K
15:43 55.09 55.09 55.08 55.08 2,576.2K
15:44 55.07 55.07 55.05 55.05 2,088.7K
15:45 55.05 55.05 55.02 55.03 15,252.9K
15:46 55.04 55.05 55.04 55.05 3,411.9K
15:47 55.05 55.05 55.04 55.04 2,460.0K
15:48 55.05 55.05 55.04 55.05 3,945.3K
15:49 55.04 55.04 55.01 55.01 2,904.3K
15:50 55.02 55.02 55.02 55.02 5,315.1K
15:51 55.01 55.04 55.01 55.04 2,198.9K
15:52 55.03 55.04 55.03 55.04 4,129.4K
15:53 55.04 55.04 55.04 55.04 1,561.5K
15:54 55.04 55.06 55.04 55.06 4,198.9K
15:55 55.05 55.05 55.04 55.04 3,104.6K
15:56 55.04 55.04 55.03 55.03 1,203.7K
15:57 55.04 55.04 55.04 55.04 1,761.3K
15:58 55.04 55.05 55.04 55.05 783.9K
15:59 55.04 55.06 55.04 55.06 2,319.9K
16:00 55.06 55.09 55.06 55.09 5,927.7K
16:01 55.09 55.09 55.09 55.09 2,022.0K
16:02 55.09 55.09 55.07 55.07 4,253.2K
16:03 55.06 55.06 55.04 55.04 2,536.8K
16:04 55.04 55.05 54.92 54.93 101,741.8K
16:05 54.91 54.91 54.87 54.87 17,087.3K
16:06 54.89 54.90 54.88 54.90 9,707.9K
16:07 54.90 54.90 54.89 54.90 4,017.5K
16:08 54.90 54.90 54.88 54.90 10,408.6K
16:09 54.92 54.94 54.92 54.94 10,013.3K
16:10 54.93 54.93 54.92 54.93 10,515.1K
16:11 54.93 54.93 54.89 54.89 13,049.6K
16:12 54.89 54.90 54.85 54.85 31,375.6K
16:13 54.84 54.87 54.84 54.86 7,363.3K
16:14 54.85 54.87 54.85 54.87 10,890.7K
16:15 54.88 54.88 54.86 54.88 4,294.2K
16:16 54.87 54.87 54.87 54.87 3,271.7K
16:17 54.88 54.89 54.88 54.89 8,198.6K
16:18 54.90 54.93 54.90 54.93 7,472.9K
16:19 54.91 54.93 54.91 54.93 3,342.5K
16:20 54.94 54.95 54.93 54.94 11,521.9K
16:21 54.93 54.95 54.92 54.95 4,388.6K
16:22 54.95 54.97 54.95 54.97 8,452.5K
16:23 54.97 54.97 54.95 54.97 2,934.2K
16:24 54.96 54.96 54.93 54.93 4,464.4K
16:25 54.94 54.95 54.94 54.95 1,851.6K
16:26 54.97 54.97 54.96 54.97 9,830.8K
16:27 54.97 55.00 54.97 55.00 4,756.5K
16:28 55.01 55.01 55.00 55.00 2,841.8K
16:29 54.99 55.05 54.99 55.05 4,496.5K
16:30 55.04 55.05 55.04 55.05 958.4K
16:31 55.05 55.06 55.05 55.06 6,644.4K
16:32 55.06 55.06 55.06 55.06 5,658.9K
16:33 55.06 55.07 55.05 55.07 3,173.0K
16:34 55.06 55.06 55.05 55.05 4,822.7K
16:35 55.06 55.06 55.04 55.04 5,714.9K
16:36 55.04 55.04 55.04 55.04 4,843.5K
16:37 55.06 55.06 55.04 55.04 2,814.6K
16:38 55.05 55.05 55.02 55.02 1,410.9K
16:39 55.02 55.04 55.02 55.04 2,347.6K
16:40 55.04 55.06 55.04 55.06 6,137.8K
16:41 55.06 55.06 55.05 55.06 6,223.9K
16:42 55.05 55.06 55.04 55.06 3,627.5K
16:43 55.07 55.07 55.05 55.06 4,273.3K
16:44 55.06 55.06 55.05 55.05 999.2K
16:45 55.04 55.05 55.04 55.04 2,123.3K
16:46 55.04 55.06 55.04 55.06 1,615.0K
16:47 55.06 55.07 55.06 55.07 2,341.8K
16:48 55.05 55.06 55.05 55.05 4,504.7K
16:49 55.05 55.05 55.04 55.04 1,562.0K
16:50 55.04 55.06 55.03 55.06 8,711.0K
16:51 55.05 55.06 55.04 55.04 12,922.7K
16:52 55.03 55.03 55.01 55.01 8,489.0K
16:53 55.01 55.01 54.97 54.98 5,019.0K
16:54 54.98 54.99 54.98 54.99 6,760.8K
16:55 55.01 55.01 54.99 55.00 6,638.5K
16:56 55.01 55.01 54.98 54.98 6,811.7K
16:57 54.96 54.96 54.94 54.94 5,428.3K
16:58 54.89 54.93 54.88 54.88 8,754.1K
16:59 54.86 54.90 54.86 54.87 7,925.1K
17:00 54.87 54.87 54.85 54.85 3,829.0K
17:01 54.87 54.92 54.87 54.92 14,137.6K
17:02 54.91 54.93 54.90 54.93 6,010.0K
17:03 54.93 54.93 54.91 54.91 2,750.6K
17:04 54.93 54.94 54.93 54.94 5,347.5K
17:05 54.95 54.96 54.95 54.96 6,562.7K
17:06 54.96 54.97 54.96 54.97 5,509.2K
17:07 54.97 54.98 54.96 54.96 2,041.4K
17:08 54.99 54.99 54.98 54.98 8,841.9K
17:09 54.98 54.99 54.98 54.99 3,502.3K
17:10 54.98 54.99 54.97 54.98 766.8K
17:11 54.98 54.98 54.97 54.98 4,058.8K
17:12 55.00 55.00 54.99 55.00 2,526.9K
17:13 55.02 55.02 54.96 54.97 1,846.2K
17:14 54.96 54.96 54.95 54.95 4,521.8K
17:15 54.95 54.95 54.91 54.91 2,244.6K
17:16 54.94 54.98 54.94 54.98 3,851.2K
17:17 54.97 54.97 54.96 54.97 2,921.4K
17:18 54.97 54.97 54.96 54.96 3,446.8K
17:19 54.97 54.97 54.94 54.94 2,934.2K
17:20 54.93 54.93 54.92 54.93 7,654.0K
17:21 54.96 54.97 54.96 54.97 4,168.7K
17:22 55.01 55.03 55.01 55.03 40,295.6K
17:23 55.02 55.02 55.00 55.00 3,620.8K
17:24 54.99 54.99 54.97 54.99 2,609.8K
17:25 55.05 55.06 55.05 55.06 1,908.2K
17:26 55.07 55.10 55.04 55.10 6,896.2K
17:27 55.10 55.10 55.09 55.10 5,395.1K
17:28 55.10 55.10 55.10 55.10 2,767.4K
17:29 55.10 55.10 55.08 55.08 9,369.4K
17:30 55.09 55.12 55.07 55.07 2,107.7K
17:31 55.07 55.08 55.07 55.07 2,434.4K
17:32 55.08 55.08 55.06 55.06 3,872.5K
17:33 55.10 55.10 55.10 55.10 5,767.2K
17:34 55.10 55.11 55.10 55.10 6,060.2K
17:35 55.09 55.12 55.09 55.12 2,374.7K
17:36 55.11 55.11 55.08 55.09 2,924.9K
17:37 55.09 55.17 55.09 55.13 6,158.3K
17:38 55.13 55.14 55.13 55.13 1,055.0K
17:39 55.14 55.19 55.13 55.19 5,864.0K
17:40 55.18 55.19 55.15 55.19 4,459.2K
17:41 55.20 55.20 55.20 55.20 3,878.7K
17:42 55.21 55.21 55.18 55.18 4,326.1K
17:43 55.17 55.17 55.16 55.16 1,799.7K
17:44 55.18 55.19 55.18 55.19 6,717.7K
17:45 55.11 55.12 55.11 55.12 3,207.1K
17:46 55.09 55.10 55.09 55.10 5,144.6K
17:47 55.16 55.17 55.15 55.17 8,688.6K
17:48 55.16 55.18 55.16 55.18 4,547.8K
17:49 55.18 55.19 55.18 55.19 974.9K
17:50 55.18 55.19 55.18 55.19 1,851.2K
17:51 55.20 55.20 55.17 55.17 2,486.0K
17:52 55.13 55.18 55.13 55.18 6,060.1K
17:53 55.17 55.19 55.15 55.18 6,533.3K
17:54 55.20 55.22 55.20 55.22 4,404.1K
17:55 55.23 55.27 55.23 55.27 6,890.9K
17:56 55.27 55.28 55.27 55.28 5,752.1K
17:57 55.27 55.27 55.25 55.26 3,673.4K
17:58 55.27 55.29 55.25 55.29 2,899.2K
17:59 55.29 55.33 55.29 55.33 1,277.6K
18:00 55.34 55.34 55.25 55.25 7,223.4K
18:01 55.24 55.25 55.22 55.25 1,222.6K
18:02 55.24 55.25 55.23 55.25 659.5K
18:03 55.23 55.23 55.20 55.22 869.0K
18:04 55.22 55.23 55.22 55.22 526.0K
18:05 55.21 55.26 55.21 55.26 1,018.8K
18:06 55.26 55.28 55.26 55.28 1,215.6K
18:07 55.29 55.29 55.27 55.27 1,487.7K
18:08 55.28 55.28 55.27 55.27 398.0K
18:09 55.28 55.28 55.25 55.26 1,978.4K
18:10 55.25 55.29 55.25 55.29 862.3K
18:11 55.29 55.29 55.28 55.29 580.7K
18:12 55.29 55.29 55.25 55.25 776.0K
18:13 55.23 55.29 55.23 55.29 223.6K
18:14 55.27 55.27 55.20 55.20 6,170.6K
18:15 55.21 55.22 55.17 55.17 4,169.3K
18:16 55.18 55.39 55.18 55.39 1,543.4K
18:17 55.28 55.31 55.28 55.31 2,744.4K
18:18 55.31 55.32 55.30 55.30 2,377.9K
18:19 55.29 55.29 55.25 55.25 9,870.7K
18:20 55.26 55.29 55.25 55.25 4,883.4K
18:21 55.27 55.27 55.24 55.24 1,430.1K
18:22 55.22 55.23 55.22 55.23 1,116.0K
18:23 55.24 55.24 55.22 55.22 483.8K
18:24 55.22 55.23 55.16 55.16 6,959.9K
18:25 55.17 55.21 55.17 55.20 2,319.7K
18:26 55.21 55.21 55.20 55.20 658.0K
18:27 55.19 55.20 55.19 55.20 1,088.3K
18:28 55.18 55.18 55.18 55.18 3,062.5K
18:29 55.18 55.21 55.18 55.21 3,136.2K
18:30 55.20 55.20 55.17 55.17 9,892.4K
18:31 55.16 55.16 55.16 55.16 3,716.5K
18:32 55.19 55.19 55.18 55.18 2,270.4K
18:33 55.18 55.19 55.18 55.19 1,623.8K
18:34 55.21 55.21 55.20 55.20 3,487.6K
18:35 55.22 55.24 55.19 55.19 8,599.7K
18:36 55.19 55.20 55.19 55.20 473.8K
18:37 55.20 55.23 55.19 55.23 1,212.5K
18:38 55.22 55.24 55.22 55.22 2,710.8K
18:39 55.21 55.24 55.21 55.24 295.6K
18:40 55.24 55.24 55.24 55.24 109.5K
18:51 55.23 55.23 55.23 55.23 2,379.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし