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 55.85 56.07 55.85 56.07 362.6K
09:51 56.07 56.07 56.06 56.06 831.7K
09:52 56.08 56.08 56.06 56.06 1,817.4K
09:53 56.07 56.09 56.07 56.08 211.2K
09:54 56.08 56.10 56.08 56.10 357.1K
09:55 56.09 56.11 56.09 56.11 296.1K
09:56 56.11 56.11 56.10 56.10 673.2K
09:57 56.09 56.09 56.08 56.08 684.9K
09:58 56.08 56.08 56.04 56.05 2,368.0K
09:59 56.04 56.07 56.04 56.05 595.4K
10:00 56.02 56.03 56.01 56.01 3,671.0K
10:01 55.98 55.98 55.96 55.96 4,060.4K
10:02 55.96 55.96 55.95 55.95 1,094.3K
10:03 55.94 55.94 55.94 55.94 1,927.0K
10:04 55.96 56.00 55.95 56.00 1,275.5K
10:05 56.00 56.00 55.96 55.98 410.6K
10:06 55.98 55.98 55.97 55.97 1,260.6K
10:07 55.99 56.05 55.99 56.05 1,131.8K
10:08 56.05 56.13 56.05 56.13 4,328.9K
10:09 56.13 56.16 56.13 56.15 3,162.9K
10:10 56.15 56.18 56.15 56.18 2,165.4K
10:11 56.16 56.16 56.13 56.13 1,103.8K
10:12 56.16 56.16 56.14 56.15 1,113.8K
10:13 56.15 56.17 56.15 56.17 744.4K
10:14 56.18 56.18 56.17 56.17 1,985.3K
10:15 56.18 56.20 56.15 56.15 1,242.0K
10:16 56.15 56.15 56.14 56.15 359.6K
10:17 56.17 56.19 56.17 56.19 148.9K
10:18 56.19 56.19 56.17 56.18 219.9K
10:19 56.19 56.21 56.19 56.21 1,613.3K
10:20 56.21 56.21 56.17 56.17 861.0K
10:21 56.16 56.16 56.16 56.16 709.8K
10:22 56.18 56.20 56.18 56.20 136.8K
10:23 56.21 56.21 56.18 56.18 3,223.8K
10:24 56.18 56.18 56.16 56.17 736.3K
10:25 56.16 56.18 56.16 56.17 113.9K
10:26 56.18 56.18 56.16 56.16 1,347.5K
10:27 56.15 56.15 56.13 56.13 772.0K
10:28 56.12 56.13 56.12 56.12 1,025.3K
10:29 56.13 56.15 56.13 56.15 1,943.9K
10:30 56.15 56.15 56.08 56.08 7,571.7K
10:31 56.10 56.13 56.10 56.13 3,512.2K
10:32 56.13 56.14 56.13 56.14 1,556.6K
10:33 56.12 56.14 56.11 56.12 941.1K
10:34 56.14 56.18 56.14 56.18 5,539.5K
10:35 56.18 56.23 56.18 56.23 5,014.9K
10:36 56.25 56.25 56.20 56.20 943.7K
10:37 56.18 56.20 56.18 56.20 955.3K
10:38 56.20 56.20 56.18 56.18 44.9K
10:39 56.19 56.19 56.17 56.17 407.6K
10:40 56.17 56.22 56.13 56.22 5,187.9K
10:41 56.25 56.26 56.25 56.25 2,006.9K
10:42 56.26 56.26 56.23 56.23 1,030.3K
10:43 56.24 56.24 56.23 56.23 302.8K
10:44 56.23 56.25 56.23 56.25 886.0K
10:45 56.26 56.26 56.25 56.25 2,657.3K
10:46 56.26 56.28 56.26 56.27 440.8K
10:47 56.27 56.29 56.27 56.29 826.3K
10:48 56.30 56.30 56.29 56.29 826.3K
10:49 56.30 56.31 56.30 56.31 1,524.1K
10:50 56.30 56.30 56.30 56.30 1,129.4K
10:51 56.30 56.30 56.29 56.30 2,955.6K
10:52 56.28 56.30 56.28 56.28 1,200.3K
10:53 56.26 56.26 56.26 56.26 799.0K
10:54 56.25 56.27 56.25 56.27 2,466.8K
10:55 56.27 56.27 56.23 56.23 322.2K
10:56 56.23 56.23 56.22 56.22 561.3K
10:57 56.22 56.23 56.22 56.22 2,865.1K
10:58 56.23 56.24 56.23 56.24 445.6K
10:59 56.21 56.21 56.20 56.21 2,776.7K
11:00 56.20 56.20 56.19 56.19 1,023.9K
11:01 56.21 56.21 56.16 56.16 1,001.2K
11:02 56.14 56.14 56.08 56.08 11,146.6K
11:03 56.09 56.10 56.09 56.10 1,970.7K
11:04 56.10 56.11 56.08 56.08 388.7K
11:05 56.06 56.08 56.06 56.08 2,744.5K
11:06 56.09 56.09 56.04 56.04 445.9K
11:07 56.03 56.03 56.02 56.02 1,414.7K
11:08 56.03 56.09 56.02 56.09 9,920.7K
11:09 56.09 56.09 56.07 56.08 1,897.6K
11:10 56.08 56.08 56.06 56.06 1,159.5K
11:11 56.06 56.06 56.04 56.04 1,197.3K
11:12 56.04 56.04 56.03 56.03 1,950.1K
11:13 56.04 56.05 56.03 56.05 5,236.6K
11:14 56.05 56.05 56.04 56.04 121.1K
11:15 56.05 56.06 56.04 56.05 1,070.0K
11:16 56.03 56.04 56.00 56.00 4,182.2K
11:17 55.99 56.00 55.98 55.99 254.3K
11:18 55.99 56.01 55.99 56.01 650.5K
11:19 56.02 56.03 56.02 56.03 382.3K
11:20 56.03 56.04 56.02 56.04 77.0K
11:21 56.04 56.04 56.03 56.03 287.1K
11:22 56.04 56.04 56.04 56.04 240.6K
11:23 56.03 56.04 56.01 56.01 1,596.5K
11:24 56.02 56.04 56.02 56.04 545.2K
11:25 56.05 56.05 56.03 56.03 770.2K
11:26 56.02 56.07 56.02 56.07 1,899.5K
11:27 56.04 56.06 56.04 56.06 1,762.3K
11:28 56.06 56.06 56.06 56.06 38.3K
11:29 56.06 56.08 56.06 56.08 2,291.4K
11:30 56.06 56.06 56.05 56.05 5,702.9K
11:31 56.07 56.09 56.07 56.08 2,092.3K
11:32 56.07 56.09 56.07 56.07 763.4K
11:33 56.09 56.09 56.07 56.07 687.8K
11:34 56.07 56.07 56.05 56.05 91.5K
11:35 56.06 56.08 56.06 56.08 102.6K
11:36 56.09 56.09 56.08 56.08 214.0K
11:37 56.08 56.09 56.08 56.08 19.7K
11:38 56.08 56.08 56.08 56.08 47.7K
11:39 56.06 56.08 56.06 56.07 604.3K
11:40 56.08 56.08 56.07 56.08 639.9K
11:41 56.08 56.08 56.08 56.08 86.7K
11:42 56.08 56.08 56.05 56.05 1,157.8K
11:43 56.06 56.09 56.06 56.09 309.4K
11:44 56.13 56.13 56.12 56.12 8,806.0K
11:45 56.11 56.11 56.06 56.06 10,367.2K
11:46 56.06 56.06 56.03 56.03 382.0K
11:47 56.04 56.06 56.04 56.06 1,651.2K
11:48 56.06 56.06 56.03 56.03 801.9K
11:49 56.02 56.04 56.02 56.04 449.0K
11:50 56.02 56.05 56.02 56.03 58.5K
11:51 56.01 56.01 56.00 56.00 1,629.4K
11:52 56.01 56.04 56.01 56.04 1,753.5K
11:53 56.02 56.04 56.02 56.03 658.9K
11:54 56.03 56.04 56.03 56.04 1,327.2K
11:55 56.03 56.03 56.03 56.03 265.9K
11:56 56.01 56.03 56.01 56.03 978.2K
11:57 56.02 56.05 56.02 56.05 2,550.4K
11:58 56.04 56.06 56.04 56.06 780.8K
11:59 56.06 56.07 55.97 55.97 215.2K
12:00 55.99 56.02 55.98 56.02 890.2K
12:01 56.02 56.02 56.01 56.01 3,223.0K
12:02 56.03 56.04 56.02 56.02 329.2K
12:03 56.04 56.05 56.03 56.05 1,085.7K
12:04 56.05 56.05 56.04 56.04 321.8K
12:05 56.05 56.10 56.05 56.10 2,129.0K
12:06 56.10 56.14 56.10 56.14 3,440.6K
12:07 56.13 56.15 56.13 56.14 1,316.5K
12:08 56.14 56.15 56.14 56.15 372.8K
12:09 56.13 56.14 56.13 56.14 1,097.2K
12:10 56.14 56.14 56.14 56.14 182.5K
12:11 56.15 56.15 56.15 56.15 4,044.8K
12:12 56.17 56.19 56.17 56.18 400.7K
12:13 56.19 56.19 56.18 56.19 309.3K
12:14 56.20 56.20 56.19 56.19 733.9K
12:15 56.20 56.20 56.18 56.18 79.3K
12:16 56.17 56.17 56.14 56.14 210.4K
12:17 56.18 56.19 56.18 56.18 78.2K
12:18 56.18 56.19 56.18 56.18 129.1K
12:19 56.19 56.19 56.18 56.18 50.9K
12:20 56.17 56.18 56.17 56.17 136.3K
12:21 56.16 56.16 56.15 56.15 276.7K
12:22 56.15 56.15 56.10 56.11 1,362.8K
12:23 56.12 56.12 56.11 56.11 1,538.4K
12:24 56.12 56.12 56.08 56.08 1,282.5K
12:25 56.05 56.06 56.04 56.04 991.5K
12:26 56.05 56.07 56.05 56.07 179.3K
12:27 56.05 56.05 56.01 56.04 2,734.2K
12:28 56.04 56.05 56.04 56.05 62.0K
12:29 56.04 56.05 56.04 56.05 599.6K
12:30 56.04 56.06 56.04 56.06 1,872.3K
12:31 56.05 56.06 56.05 56.06 86.6K
12:32 56.04 56.05 56.04 56.05 798.8K
12:33 56.03 56.03 56.02 56.02 901.4K
12:34 56.03 56.03 56.03 56.03 40.7K
12:35 56.01 56.04 56.01 56.04 2,776.0K
12:36 56.04 56.06 56.04 56.06 533.5K
12:37 56.06 56.10 56.06 56.10 474.3K
12:38 56.10 56.10 56.08 56.08 1,227.9K
12:39 56.08 56.10 56.08 56.08 47.1K
12:40 56.06 56.07 56.06 56.07 327.4K
12:41 56.07 56.07 56.04 56.05 383.4K
12:42 56.03 56.05 56.03 56.05 651.6K
12:43 56.05 56.05 56.03 56.03 205.2K
12:44 56.03 56.03 56.02 56.03 306.3K
12:45 56.04 56.04 56.03 56.04 1,048.9K
12:46 56.04 56.05 56.02 56.05 1,673.4K
12:47 56.05 56.06 56.04 56.06 936.3K
12:48 56.07 56.14 56.07 56.14 228.4K
12:49 56.13 56.14 56.13 56.13 413.2K
12:50 56.13 56.15 56.13 56.14 2,297.4K
12:51 56.14 56.17 56.14 56.17 2,425.8K
12:52 56.17 56.17 56.17 56.17 1,688.0K
12:53 56.15 56.16 56.15 56.16 11.4K
12:54 56.16 56.17 56.16 56.17 428.9K
12:55 56.16 56.18 56.16 56.18 3,181.8K
12:56 56.20 56.21 56.20 56.21 1,568.8K
12:57 56.19 56.21 56.19 56.21 468.6K
12:58 56.21 56.21 56.21 56.21 178.2K
12:59 56.21 56.22 56.21 56.22 2,114.4K
13:00 56.20 56.20 56.20 56.20 354.1K
13:01 56.20 56.20 56.19 56.20 464.0K
13:02 56.20 56.23 56.20 56.22 1,948.3K
13:03 56.24 56.26 56.24 56.26 2,894.7K
13:04 56.26 56.26 56.22 56.25 3,805.1K
13:05 56.22 56.29 56.22 56.29 6,261.9K
13:06 56.27 56.30 56.27 56.30 3,794.8K
13:07 56.29 56.29 56.22 56.22 1,499.7K
13:08 56.25 56.26 56.25 56.26 2,305.8K
13:09 56.25 56.26 56.25 56.26 549.0K
13:10 56.26 56.31 56.26 56.31 798.6K
13:11 56.31 56.33 56.29 56.33 2,538.1K
13:12 56.33 56.35 56.33 56.35 2,344.6K
13:13 56.36 56.36 56.35 56.35 3,352.0K
13:14 56.36 56.36 56.35 56.35 2,740.7K
13:15 56.36 56.36 56.36 56.36 1,892.4K
13:16 56.35 56.36 56.34 56.36 7,263.7K
13:17 56.36 56.36 56.36 56.36 320.4K
13:18 56.36 56.36 56.35 56.35 893.7K
13:19 56.36 56.48 56.36 56.48 50,261.8K
13:20 56.49 56.52 56.49 56.50 30,215.5K
13:21 56.50 56.50 56.48 56.48 1,026.3K
13:22 56.48 56.49 56.48 56.49 983.5K
13:23 56.49 56.49 56.48 56.48 383.6K
13:24 56.49 56.51 56.49 56.51 3,311.4K
13:25 56.50 56.50 56.48 56.48 1,461.3K
13:26 56.49 56.49 56.45 56.45 5,157.8K
13:27 56.44 56.44 56.42 56.43 3,648.2K
13:28 56.43 56.44 56.43 56.44 7,195.4K
13:29 56.43 56.44 56.42 56.42 5,651.3K
13:30 56.41 56.41 56.37 56.37 4,439.8K
13:31 56.38 56.39 56.37 56.39 1,915.7K
13:32 56.38 56.38 56.35 56.35 649.7K
13:33 56.37 56.37 56.33 56.33 2,152.8K
13:34 56.33 56.33 56.32 56.33 287.2K
13:35 56.33 56.34 56.33 56.34 603.1K
13:36 56.36 56.38 56.36 56.38 1,320.9K
13:37 56.38 56.38 56.37 56.38 3,761.5K
13:38 56.37 56.37 56.35 56.35 2,348.9K
13:39 56.36 56.37 56.36 56.37 1,107.8K
13:40 56.37 56.40 56.37 56.40 2,388.6K
13:41 56.40 56.40 56.36 56.36 2,962.4K
13:42 56.35 56.37 56.35 56.36 2,024.3K
13:43 56.36 56.36 56.35 56.35 1,979.4K
13:44 56.35 56.35 56.34 56.34 706.7K
13:45 56.33 56.34 56.33 56.34 454.4K
13:46 56.34 56.34 56.33 56.33 4,305.9K
13:47 56.36 56.40 56.36 56.40 2,719.3K
13:48 56.38 56.41 56.37 56.37 5,872.8K
13:49 56.39 56.40 56.39 56.40 2,223.7K
13:50 56.37 56.39 56.37 56.39 1,791.9K
13:51 56.35 56.35 56.34 56.35 6,343.8K
13:52 56.34 56.34 56.31 56.34 1,430.3K
13:53 56.34 56.35 56.32 56.35 1,646.6K
13:54 56.35 56.35 56.34 56.34 175.6K
13:55 56.33 56.33 56.31 56.31 3,287.0K
13:56 56.32 56.32 56.31 56.32 980.4K
13:57 56.32 56.34 56.32 56.34 566.4K
13:58 56.33 56.33 56.32 56.32 270.6K
13:59 56.32 56.34 56.32 56.33 243.1K
14:00 56.33 56.34 56.33 56.34 353.6K
14:01 56.34 56.36 56.34 56.36 596.3K
14:02 56.27 56.29 56.27 56.28 32,327.4K
14:03 56.27 56.27 56.22 56.22 3,713.8K
14:04 56.25 56.25 56.22 56.25 1,188.9K
14:05 56.24 56.24 56.24 56.24 2,043.7K
14:06 56.24 56.24 56.21 56.21 3,011.1K
14:07 56.21 56.26 56.21 56.26 2,960.3K
14:08 56.29 56.30 56.27 56.27 1,752.4K
14:09 56.29 56.29 56.29 56.29 540.4K
14:10 56.28 56.29 56.28 56.28 6,280.2K
14:11 56.28 56.29 56.27 56.27 312.7K
14:12 56.28 56.28 56.27 56.27 119.2K
14:13 56.27 56.28 56.27 56.28 307.3K
14:14 56.29 56.29 56.29 56.29 514.6K
14:15 56.29 56.29 56.29 56.29 340.1K
14:16 56.29 56.29 56.29 56.29 26.5K
14:17 56.29 56.29 56.26 56.28 562.7K
14:18 56.26 56.27 56.26 56.27 2,075.8K
14:19 56.27 56.27 56.26 56.26 85.7K
14:20 56.26 56.26 56.25 56.25 713.9K
14:21 56.25 56.25 56.24 56.25 2,216.5K
14:22 56.25 56.28 56.25 56.28 569.3K
14:23 56.30 56.34 56.30 56.34 18,790.1K
14:24 56.34 56.34 56.33 56.34 2,407.8K
14:25 56.29 56.32 56.29 56.32 525.6K
14:26 56.32 56.32 56.31 56.32 10.5K
14:27 56.32 56.32 56.29 56.29 1,732.9K
14:28 56.29 56.29 56.26 56.26 1,952.3K
14:29 56.27 56.28 56.26 56.26 102.6K
14:30 56.27 56.28 56.27 56.28 382.6K
14:31 56.28 56.28 56.24 56.24 744.4K
14:32 56.26 56.27 56.26 56.27 746.4K
14:33 56.27 56.27 56.26 56.27 16.4K
14:34 56.27 56.28 56.27 56.28 1,535.6K
14:35 56.28 56.29 56.28 56.29 1,800.2K
14:36 56.29 56.32 56.27 56.32 2,649.8K
14:37 56.32 56.34 56.32 56.34 1,611.8K
14:38 56.34 56.34 56.33 56.33 1,014.7K
14:39 56.32 56.33 56.32 56.33 102.7K
14:40 56.32 56.34 56.32 56.33 3,483.5K
14:41 56.33 56.35 56.32 56.35 2,750.2K
14:42 56.34 56.35 56.34 56.35 9.6K
14:43 56.35 56.35 56.32 56.32 2,202.4K
14:44 56.32 56.33 56.29 56.29 1,435.5K
14:45 56.28 56.28 56.25 56.27 2,207.8K
14:46 56.27 56.27 56.25 56.25 474.5K
14:47 56.24 56.28 56.24 56.28 244.7K
14:48 56.28 56.30 56.27 56.30 2,296.2K
14:49 56.30 56.30 56.30 56.30 682.0K
14:50 56.29 56.30 56.29 56.30 3,800.3K
14:51 56.29 56.31 56.29 56.30 1,148.0K
14:52 56.30 56.30 56.29 56.30 541.0K
14:53 56.25 56.25 56.20 56.20 4,387.1K
14:54 56.22 56.22 56.19 56.19 783.0K
14:55 56.21 56.22 56.21 56.21 1,637.2K
14:56 56.20 56.20 56.17 56.20 2,770.1K
14:57 56.19 56.24 56.19 56.24 702.1K
14:58 56.22 56.22 56.21 56.22 829.2K
14:59 56.23 56.23 56.21 56.22 320.0K
15:00 56.23 56.23 56.21 56.22 744.3K
15:01 56.21 56.21 56.19 56.19 2,875.4K
15:02 56.19 56.19 56.18 56.18 4,807.6K
15:03 56.28 56.30 56.28 56.30 1,034.1K
15:04 56.29 56.29 56.26 56.28 6,209.2K
15:05 56.27 56.29 56.27 56.28 2,172.1K
15:06 56.30 56.31 56.30 56.30 192.2K
15:07 56.30 56.31 56.30 56.31 266.3K
15:08 56.31 56.31 56.29 56.29 2,543.3K
15:09 56.29 56.30 56.29 56.30 74.7K
15:10 56.30 56.31 56.30 56.31 571.4K
15:11 56.30 56.30 56.28 56.29 464.4K
15:12 56.28 56.28 56.26 56.26 150.8K
15:13 56.26 56.26 56.24 56.24 4,232.3K
15:14 56.22 56.24 56.22 56.24 2,952.0K
15:15 56.22 56.24 56.22 56.24 1,702.4K
15:16 56.26 56.26 56.25 56.26 597.6K
15:17 56.25 56.28 56.25 56.28 2,447.0K
15:18 56.30 56.30 56.28 56.28 530.1K
15:19 56.30 56.30 56.28 56.28 190.1K
15:20 56.29 56.35 56.27 56.35 15,308.1K
15:21 56.37 56.37 56.34 56.35 2,681.4K
15:22 56.35 56.35 56.33 56.35 2,947.6K
15:23 56.34 56.36 56.34 56.36 2,412.1K
15:24 56.33 56.36 56.33 56.36 3,482.8K
15:25 56.38 56.39 56.37 56.39 335.1K
15:26 56.38 56.39 56.38 56.39 1,998.9K
15:27 56.39 56.40 56.39 56.40 2,314.9K
15:28 56.44 56.44 56.42 56.42 2,331.1K
15:29 56.43 56.48 56.41 56.46 224.6K
15:30 56.46 56.49 56.46 56.49 4,803.6K
15:31 56.48 56.48 56.45 56.45 1,877.5K
15:32 56.46 56.46 56.45 56.46 1,983.2K
15:33 56.46 56.46 56.45 56.45 1,387.9K
15:34 56.46 56.47 56.46 56.46 2,621.8K
15:35 56.46 56.48 56.46 56.47 468.5K
15:36 56.47 56.48 56.47 56.48 632.3K
15:37 56.47 56.48 56.46 56.46 483.8K
15:38 56.46 56.47 56.46 56.47 687.7K
15:39 56.46 56.48 56.46 56.48 3,391.7K
15:40 56.47 56.48 56.47 56.48 480.2K
15:41 56.47 56.48 56.47 56.48 505.1K
15:42 56.49 56.52 56.49 56.52 2,792.6K
15:43 56.52 56.57 56.52 56.57 23,038.9K
15:44 56.57 56.63 56.57 56.62 15,105.8K
15:45 56.63 56.67 56.63 56.67 9,272.7K
15:46 56.70 56.73 56.70 56.72 9,833.7K
15:47 56.72 56.75 56.72 56.74 6,246.2K
15:48 56.73 56.73 56.72 56.72 3,102.9K
15:49 56.72 56.75 56.72 56.75 9,401.7K
15:50 56.73 56.73 56.72 56.73 4,312.0K
15:51 56.73 56.73 56.70 56.70 3,749.6K
15:52 56.72 56.74 56.72 56.74 11,361.5K
15:53 56.74 56.74 56.74 56.74 3,600.6K
15:54 56.73 56.74 56.73 56.74 299.2K
15:55 56.73 56.75 56.73 56.75 6,326.7K
15:56 56.75 56.76 56.75 56.76 1,732.9K
15:57 56.75 56.76 56.75 56.76 3,717.6K
15:58 56.75 56.76 56.75 56.75 2,481.9K
15:59 56.74 56.78 56.74 56.78 22,447.1K
16:00 56.79 56.79 56.79 56.79 9,366.3K
16:01 56.79 56.80 56.79 56.79 2,803.6K
16:02 56.79 56.80 56.79 56.79 1,825.5K
16:03 56.79 56.79 56.77 56.78 8,371.8K
16:04 56.81 56.81 56.79 56.79 10,808.4K
16:05 56.79 56.79 56.78 56.78 6,754.9K
16:06 56.78 56.80 56.78 56.80 48,339.7K
16:07 56.78 56.80 56.78 56.79 5,991.7K
16:08 56.79 56.79 56.78 56.78 1,760.9K
16:09 56.78 56.79 56.78 56.78 2,987.1K
16:10 56.78 56.78 56.77 56.77 1,065.3K
16:11 56.78 56.79 56.76 56.79 4,103.9K
16:12 56.80 56.80 56.78 56.80 3,814.0K
16:13 56.79 56.80 56.78 56.80 10,596.2K
16:14 56.80 56.80 56.79 56.79 894.3K
16:15 56.80 56.80 56.79 56.79 1,446.7K
16:16 56.73 56.74 56.73 56.74 1,762.6K
16:17 56.73 56.75 56.73 56.74 4,648.2K
16:18 56.75 56.75 56.74 56.74 2,211.0K
16:19 56.74 56.75 56.74 56.75 1,080.7K
16:20 56.73 56.74 56.72 56.74 3,709.7K
16:21 56.74 56.74 56.73 56.74 1,200.9K
16:22 56.71 56.74 56.71 56.72 1,652.2K
16:23 56.72 56.74 56.72 56.74 3,536.7K
16:24 56.74 56.74 56.73 56.74 1,805.0K
16:25 56.72 56.73 56.72 56.73 1,425.5K
16:26 56.73 56.73 56.71 56.71 7,086.5K
16:27 56.73 56.73 56.72 56.72 417.8K
16:28 56.72 56.72 56.70 56.71 1,279.6K
16:29 56.73 56.74 56.72 56.73 2,497.9K
16:30 56.73 56.73 56.68 56.69 3,744.6K
16:31 56.71 56.71 56.71 56.71 804.7K
16:32 56.71 56.72 56.71 56.72 480.3K
16:33 56.72 56.72 56.71 56.71 1,497.1K
16:34 56.72 56.72 56.70 56.70 2,030.1K
16:35 56.70 56.71 56.70 56.70 1,995.7K
16:36 56.70 56.71 56.70 56.70 39.6K
16:37 56.70 56.71 56.70 56.70 6,871.0K
16:38 56.70 56.71 56.70 56.70 7,954.4K
16:39 56.71 56.72 56.71 56.72 959.8K
16:40 56.70 56.73 56.70 56.72 3,785.8K
16:41 56.68 56.72 56.68 56.72 11,010.3K
16:42 56.72 56.72 56.72 56.72 539.0K
16:43 56.72 56.73 56.72 56.73 509.8K
16:44 56.73 56.73 56.72 56.72 1,052.4K
16:45 56.72 56.74 56.72 56.74 185.7K
16:46 56.73 56.74 56.73 56.73 3,725.6K
16:47 56.72 56.73 56.72 56.73 2,201.8K
16:48 56.74 56.74 56.74 56.74 2,058.5K
16:49 56.74 56.80 56.74 56.79 2,414.1K
16:50 56.80 56.81 56.80 56.81 1,942.0K
16:51 56.81 56.81 56.81 56.81 715.8K
16:52 56.81 56.81 56.80 56.81 1,354.5K
16:53 56.81 56.81 56.78 56.78 1,502.6K
16:54 56.80 56.80 56.78 56.78 1,347.6K
16:55 56.78 56.80 56.78 56.78 3,643.5K
16:56 56.80 56.80 56.79 56.80 4,301.3K
16:57 56.81 56.81 56.80 56.80 1,997.7K
16:58 56.80 56.80 56.79 56.80 2,636.8K
16:59 56.80 56.80 56.79 56.80 420.9K
17:00 56.80 56.81 56.80 56.81 4,707.6K
17:01 56.82 56.83 56.82 56.83 3,465.3K
17:02 56.82 56.83 56.82 56.83 3,418.5K
17:03 56.84 56.85 56.84 56.85 2,282.7K
17:04 56.85 56.85 56.85 56.85 201.8K
17:05 56.84 56.84 56.84 56.84 2,310.8K
17:06 56.84 56.84 56.81 56.81 3,358.5K
17:07 56.81 56.81 56.81 56.81 1,591.6K
17:08 56.81 56.82 56.81 56.81 2,469.9K
17:09 56.82 56.84 56.82 56.84 978.4K
17:10 56.83 56.83 56.83 56.83 948.5K
17:11 56.81 56.83 56.81 56.82 1,083.1K
17:12 56.82 56.82 56.80 56.80 1,386.1K
17:13 56.82 56.82 56.77 56.77 14,403.2K
17:14 56.79 56.80 56.78 56.78 3,690.8K
17:15 56.80 56.82 56.80 56.82 1,371.9K
17:16 56.82 56.82 56.81 56.82 127.9K
17:17 56.81 56.82 56.81 56.82 2,952.1K
17:18 56.81 56.81 56.80 56.80 1,492.2K
17:19 56.81 56.82 56.80 56.82 22.7K
17:20 56.81 56.81 56.77 56.77 953.7K
17:21 56.78 56.79 56.78 56.78 592.3K
17:22 56.78 56.79 56.78 56.78 4,955.8K
17:23 56.77 56.78 56.75 56.78 2,114.8K
17:24 56.77 56.77 56.75 56.76 3,283.5K
17:25 56.75 56.78 56.75 56.75 654.5K
17:26 56.77 56.78 56.76 56.76 111.4K
17:27 56.77 56.77 56.75 56.77 663.8K
17:28 56.75 56.77 56.75 56.77 1,976.8K
17:29 56.77 56.77 56.75 56.76 2,018.5K
17:30 56.76 56.78 56.75 56.78 4,902.4K
17:31 56.78 56.79 56.78 56.79 1,720.9K
17:32 56.79 56.79 56.78 56.78 736.5K
17:33 56.79 56.79 56.76 56.76 3,150.7K
17:34 56.80 56.81 56.78 56.81 500.6K
17:35 56.81 56.81 56.79 56.79 1,541.1K
17:36 56.79 56.80 56.74 56.74 319.3K
17:37 56.74 56.75 56.74 56.75 2,521.2K
17:38 56.73 56.73 56.72 56.72 1,836.7K
17:39 56.74 56.74 56.73 56.74 1,066.6K
17:40 56.73 56.74 56.72 56.72 415.8K
17:41 56.72 56.75 56.71 56.71 1,701.5K
17:42 56.74 56.74 56.71 56.72 744.4K
17:43 56.72 56.76 56.72 56.75 743.1K
17:44 56.75 56.75 56.74 56.75 2,804.5K
17:45 56.74 56.76 56.74 56.75 664.2K
17:46 56.76 56.77 56.76 56.77 4,242.7K
17:47 56.77 56.77 56.75 56.75 1,497.0K
17:48 56.75 56.76 56.74 56.74 505.2K
17:49 56.74 56.76 56.73 56.73 1,151.6K
17:50 56.73 56.75 56.73 56.73 1,645.9K
17:51 56.72 56.74 56.72 56.74 2,404.3K
17:52 56.73 56.74 56.72 56.72 1,640.1K
17:53 56.71 56.71 56.70 56.70 1,468.6K
17:54 56.70 56.70 56.68 56.68 2,089.3K
17:55 56.71 56.72 56.70 56.70 1,226.7K
17:56 56.70 56.71 56.70 56.71 855.8K
17:57 56.70 56.71 56.70 56.70 337.1K
17:58 56.70 56.70 56.70 56.70 119.2K
17:59 56.70 56.70 56.68 56.68 955.3K
18:00 56.68 56.68 56.66 56.66 1,096.1K
18:01 56.67 56.68 56.67 56.67 1,531.6K
18:02 56.67 56.69 56.67 56.68 136.5K
18:03 56.68 56.69 56.68 56.69 621.3K
18:04 56.69 56.70 56.68 56.70 687.2K
18:05 56.68 56.69 56.67 56.68 1,601.0K
18:06 56.68 56.68 56.67 56.67 2,521.3K
18:07 56.66 56.71 56.66 56.71 4,431.1K
18:08 56.70 56.71 56.70 56.71 1,534.8K
18:09 56.71 56.73 56.71 56.72 925.2K
18:10 56.70 56.71 56.70 56.70 1,624.5K
18:11 56.71 56.71 56.68 56.69 1,053.5K
18:12 56.68 56.70 56.66 56.66 1,402.4K
18:13 56.68 56.71 56.66 56.66 2,230.3K
18:14 56.67 56.67 56.64 56.64 3,319.8K
18:15 56.65 56.67 56.64 56.64 3,484.3K
18:16 56.67 56.67 56.64 56.64 161.8K
18:17 56.64 56.64 56.62 56.62 2,431.2K
18:18 56.62 56.62 56.62 56.62 675.1K
18:19 56.60 56.61 56.58 56.58 2,651.9K
18:20 56.61 56.61 56.57 56.61 12,356.5K
18:21 56.59 56.61 56.59 56.61 1,046.9K
18:22 56.61 56.62 56.58 56.62 2,907.5K
18:23 56.62 56.62 56.62 56.62 780.6K
18:24 56.61 56.63 56.61 56.61 2,722.0K
18:25 56.62 56.64 56.62 56.64 985.1K
18:26 56.64 56.64 56.63 56.63 249.9K
18:27 56.63 56.64 56.63 56.64 45.3K
18:28 56.63 56.64 56.63 56.64 1,124.7K
18:29 56.61 56.63 56.61 56.62 893.8K
18:30 56.61 56.66 56.61 56.66 1,673.5K
18:31 56.65 56.67 56.65 56.66 2,333.0K
18:32 56.67 56.67 56.66 56.66 1,059.9K
18:33 56.67 56.87 56.67 56.87 413.8K
18:34 56.87 56.87 56.87 56.87 114.4K
18:35 56.86 56.88 56.86 56.88 277.3K
18:36 56.88 56.88 56.87 56.87 1,110.7K
18:37 56.87 56.90 56.87 56.90 2,857.8K
18:38 56.88 56.93 56.88 56.90 2,616.1K
18:39 56.92 56.93 56.90 56.90 592.0K
18:40 56.91 56.91 56.91 56.91 81.6K
18:51 56.91 56.91 56.91 56.91 1,147.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし