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 55.14 55.14 54.74 54.74 60.0K
09:51 54.74 54.75 54.74 54.75 157.3K
09:52 54.76 54.80 54.76 54.80 1,376.6K
09:53 54.80 54.80 54.78 54.78 1,142.4K
09:54 54.78 54.78 54.74 54.74 372.1K
09:55 54.74 54.74 54.73 54.73 101.3K
09:56 54.74 54.76 54.74 54.75 938.2K
09:57 54.76 54.78 54.76 54.78 651.9K
09:58 54.79 54.80 54.79 54.80 648.4K
09:59 54.79 54.79 54.75 54.75 716.8K
10:00 54.76 54.76 54.72 54.73 1,502.3K
10:01 54.76 54.76 54.74 54.75 1,265.6K
10:02 54.75 54.78 54.75 54.78 2,439.8K
10:03 54.78 54.78 54.75 54.77 1,907.2K
10:04 54.75 54.81 54.75 54.81 3,276.0K
10:05 54.81 54.83 54.80 54.80 2,449.7K
10:06 54.82 54.82 54.80 54.80 1,432.8K
10:07 54.82 54.82 54.79 54.79 1,029.0K
10:08 54.77 54.81 54.77 54.78 1,716.8K
10:09 54.79 54.80 54.76 54.76 6,597.5K
10:10 54.75 54.75 54.74 54.75 6,046.6K
10:11 54.75 54.75 54.72 54.72 1,283.2K
10:12 54.72 54.75 54.72 54.73 2,764.5K
10:13 54.74 54.74 54.69 54.69 1,006.7K
10:14 54.70 54.72 54.70 54.70 443.9K
10:15 54.72 54.72 54.66 54.66 1,499.9K
10:16 54.66 54.69 54.66 54.69 3,809.1K
10:17 54.69 54.69 54.66 54.66 870.5K
10:18 54.68 54.68 54.68 54.68 7,458.4K
10:19 54.66 54.68 54.66 54.68 2,407.7K
10:20 54.75 54.75 54.72 54.72 3,016.7K
10:21 54.72 54.72 54.69 54.69 1,701.3K
10:22 54.68 54.69 54.68 54.69 7,892.4K
10:23 54.68 54.70 54.68 54.70 1,577.2K
10:24 54.70 54.70 54.70 54.70 794.6K
10:25 54.68 54.69 54.67 54.67 1,371.2K
10:26 54.66 54.66 54.62 54.62 3,381.6K
10:27 54.64 54.64 54.62 54.62 553.0K
10:28 54.68 54.72 54.68 54.72 1,251.7K
10:29 54.73 54.80 54.73 54.79 21,897.6K
10:30 54.79 54.79 54.71 54.71 1,745.3K
10:31 54.70 54.73 54.70 54.71 891.7K
10:32 54.73 54.73 54.68 54.70 1,060.3K
10:33 54.69 54.74 54.69 54.72 4,002.4K
10:34 54.72 54.74 54.72 54.72 3,232.9K
10:35 54.75 54.75 54.62 54.62 11,460.9K
10:36 54.63 54.63 54.55 54.59 5,579.6K
10:37 54.56 54.63 54.56 54.63 2,448.1K
10:38 54.62 54.64 54.61 54.64 1,089.6K
10:39 54.62 54.65 54.62 54.64 529.3K
10:40 54.65 54.65 54.60 54.61 1,769.8K
10:41 54.60 54.61 54.60 54.60 403.7K
10:42 54.58 54.60 54.58 54.60 929.4K
10:43 54.60 54.65 54.60 54.61 3,232.9K
10:44 54.63 54.70 54.61 54.70 1,910.9K
10:45 54.68 54.68 54.63 54.63 424.6K
10:46 54.63 54.68 54.63 54.68 407.5K
10:47 54.69 54.69 54.68 54.68 345.6K
10:48 54.67 54.67 54.66 54.67 288.5K
10:49 54.67 54.71 54.67 54.71 510.1K
10:50 54.72 54.74 54.72 54.72 2,051.9K
10:51 54.72 54.74 54.72 54.73 401.8K
10:52 54.73 54.73 54.70 54.70 2,180.3K
10:53 54.72 54.72 54.69 54.69 1,582.9K
10:54 54.70 54.74 54.70 54.74 684.0K
10:55 54.72 54.72 54.70 54.70 1,258.9K
10:56 54.70 54.72 54.70 54.72 193.2K
10:57 54.73 54.73 54.72 54.72 819.0K
10:58 54.73 54.74 54.72 54.72 1,738.6K
10:59 54.71 54.73 54.71 54.73 981.3K
11:00 54.76 54.78 54.75 54.75 5,645.2K
11:01 54.74 54.77 54.74 54.77 221.7K
11:02 54.78 54.80 54.78 54.79 798.9K
11:03 54.79 54.80 54.79 54.80 437.4K
11:04 54.79 54.79 54.76 54.76 2,758.2K
11:05 54.76 54.78 54.71 54.71 3,327.4K
11:06 54.73 54.74 54.73 54.74 470.5K
11:07 54.77 54.80 54.77 54.80 2,912.5K
11:08 54.78 54.78 54.77 54.78 448.0K
11:09 54.77 54.77 54.70 54.70 926.4K
11:10 54.70 54.70 54.68 54.68 984.5K
11:11 54.68 54.73 54.67 54.73 485.0K
11:12 54.70 54.71 54.63 54.63 2,334.7K
11:13 54.61 54.61 54.60 54.60 4,818.1K
11:14 54.58 54.60 54.58 54.58 2,356.9K
11:15 54.58 54.61 54.58 54.60 5,203.2K
11:16 54.60 54.61 54.60 54.61 1,450.8K
11:17 54.62 54.62 54.60 54.61 2,905.6K
11:18 54.59 54.63 54.59 54.63 2,142.7K
11:19 54.62 54.63 54.59 54.61 3,195.3K
11:20 54.61 54.61 54.60 54.60 753.7K
11:21 54.62 54.62 54.58 54.58 717.9K
11:22 54.61 54.61 54.60 54.60 376.5K
11:23 54.59 54.61 54.59 54.61 721.8K
11:24 54.61 54.61 54.60 54.60 250.6K
11:25 54.60 54.61 54.60 54.61 288.6K
11:26 54.60 54.61 54.60 54.61 431.9K
11:27 54.60 54.61 54.60 54.60 804.2K
11:28 54.60 54.66 54.60 54.66 1,127.6K
11:29 54.67 54.67 54.67 54.67 309.3K
11:30 54.65 54.65 54.65 54.65 288.1K
11:31 54.65 54.66 54.64 54.64 520.3K
11:32 54.63 54.66 54.63 54.66 890.2K
11:33 54.66 54.67 54.66 54.66 716.7K
11:34 54.66 54.67 54.65 54.65 625.8K
11:35 54.64 54.64 54.63 54.63 240.9K
11:36 54.65 54.66 54.65 54.65 1,837.2K
11:37 54.64 54.64 54.64 54.64 462.8K
11:38 54.64 54.67 54.64 54.67 734.2K
11:39 54.65 54.65 54.63 54.64 435.3K
11:40 54.63 54.65 54.63 54.65 364.0K
11:41 54.65 54.65 54.58 54.58 6,794.0K
11:42 54.58 54.59 54.58 54.59 1,207.5K
11:43 54.59 54.59 54.57 54.59 2,571.2K
11:44 54.60 54.61 54.60 54.61 807.4K
11:45 54.61 54.61 54.61 54.61 427.9K
11:46 54.60 54.60 54.60 54.60 627.4K
11:47 54.62 54.62 54.61 54.61 411.4K
11:48 54.60 54.66 54.60 54.65 6,860.8K
11:49 54.65 54.67 54.65 54.65 2,093.8K
11:50 54.64 54.70 54.64 54.66 2,320.6K
11:51 54.66 54.67 54.65 54.65 2,016.7K
11:52 54.65 54.65 54.65 54.65 1,355.1K
11:53 54.65 54.67 54.65 54.67 616.4K
11:54 54.66 54.67 54.66 54.67 357.0K
11:55 54.67 54.67 54.66 54.67 538.5K
11:56 54.68 54.68 54.64 54.64 1,215.2K
11:57 54.64 54.66 54.64 54.64 427.9K
11:58 54.64 54.64 54.60 54.62 2,783.4K
11:59 54.61 54.63 54.61 54.63 574.7K
12:00 54.62 54.68 54.62 54.66 1,692.7K
12:01 54.66 54.68 54.66 54.66 380.5K
12:02 54.62 54.66 54.62 54.63 1,249.4K
12:03 54.65 54.65 54.65 54.65 1,446.6K
12:04 54.68 54.68 54.64 54.67 819.9K
12:05 54.66 54.66 54.65 54.66 1,495.5K
12:06 54.64 54.67 54.64 54.67 356.2K
12:07 54.67 54.72 54.67 54.69 1,412.3K
12:08 54.71 54.72 54.71 54.71 793.8K
12:09 54.70 54.70 54.69 54.69 1,702.6K
12:10 54.74 54.79 54.74 54.79 9,578.0K
12:11 54.79 54.80 54.79 54.80 4,919.2K
12:12 54.80 54.81 54.80 54.81 486.2K
12:13 54.80 54.83 54.79 54.79 787.2K
12:14 54.80 54.82 54.80 54.82 914.8K
12:15 54.82 54.82 54.80 54.80 1,704.9K
12:16 54.80 54.80 54.78 54.78 994.4K
12:17 54.78 54.78 54.78 54.78 1,312.8K
12:18 54.77 54.77 54.75 54.75 1,249.0K
12:19 54.75 54.78 54.75 54.78 879.1K
12:20 54.76 54.80 54.76 54.80 900.4K
12:21 54.80 54.80 54.77 54.78 1,012.3K
12:22 54.78 54.81 54.78 54.80 858.8K
12:23 54.80 54.80 54.78 54.79 490.6K
12:24 54.78 54.81 54.78 54.81 527.6K
12:25 54.82 54.82 54.78 54.78 660.4K
12:26 54.78 54.80 54.78 54.80 489.6K
12:27 54.80 54.80 54.79 54.79 507.3K
12:28 54.80 54.83 54.80 54.83 574.5K
12:29 54.83 54.83 54.80 54.82 782.7K
12:30 54.82 54.82 54.80 54.82 569.1K
12:31 54.82 54.82 54.81 54.82 476.9K
12:32 54.82 54.83 54.82 54.82 398.9K
12:33 54.81 54.81 54.79 54.79 2,573.6K
12:34 54.79 54.82 54.79 54.82 984.9K
12:35 54.81 54.81 54.81 54.81 1,812.2K
12:36 54.83 54.84 54.83 54.84 492.7K
12:37 54.82 54.83 54.80 54.80 11,537.4K
12:38 54.80 54.82 54.80 54.82 373.1K
12:39 54.82 54.82 54.81 54.81 1,960.1K
12:40 54.81 54.81 54.79 54.81 3,339.0K
12:41 54.76 54.76 54.75 54.75 3,330.9K
12:42 54.76 54.76 54.74 54.76 3,839.8K
12:43 54.76 54.77 54.75 54.77 693.2K
12:44 54.76 54.76 54.74 54.75 796.5K
12:45 54.76 54.76 54.74 54.74 267.4K
12:46 54.75 54.75 54.74 54.74 1,738.6K
12:47 54.74 54.75 54.73 54.75 1,584.0K
12:48 54.74 54.75 54.74 54.75 556.0K
12:49 54.75 54.75 54.74 54.74 372.2K
12:50 54.74 54.75 54.74 54.75 591.2K
12:51 54.75 54.76 54.75 54.75 448.4K
12:52 54.76 54.76 54.76 54.76 691.2K
12:53 54.76 54.76 54.75 54.75 671.7K
12:54 54.75 54.75 54.73 54.73 1,445.8K
12:55 54.73 54.73 54.73 54.73 758.4K
12:56 54.73 54.78 54.73 54.77 1,552.4K
12:57 54.75 54.76 54.75 54.75 995.3K
12:58 54.75 54.75 54.74 54.74 166.4K
12:59 54.74 54.76 54.74 54.76 508.4K
13:00 54.76 54.76 54.74 54.74 294.9K
13:01 54.73 54.74 54.73 54.74 607.4K
13:02 54.76 54.76 54.74 54.74 329.1K
13:03 54.74 54.74 54.74 54.74 1,495.7K
13:04 54.75 54.77 54.75 54.77 760.4K
13:05 54.77 54.80 54.77 54.77 5,821.2K
13:06 54.77 54.77 54.76 54.76 396.7K
13:07 54.74 54.75 54.74 54.74 1,301.2K
13:08 54.74 54.77 54.74 54.77 747.2K
13:09 54.75 54.76 54.75 54.75 1,050.8K
13:10 54.75 54.76 54.74 54.74 908.3K
13:11 54.74 54.76 54.74 54.76 2,348.4K
13:12 54.73 54.74 54.73 54.74 1,440.7K
13:13 54.74 54.74 54.74 54.74 722.5K
13:14 54.76 54.76 54.75 54.76 1,367.6K
13:15 54.76 54.77 54.75 54.75 1,104.3K
13:16 54.75 54.77 54.75 54.77 720.1K
13:17 54.83 54.92 54.83 54.92 10,478.8K
13:18 54.94 54.96 54.94 54.96 3,116.0K
13:19 54.94 54.94 54.90 54.90 15,953.2K
13:20 54.88 54.93 54.88 54.93 12,071.9K
13:21 54.94 54.96 54.94 54.96 1,424.8K
13:22 54.96 54.97 54.93 54.93 2,694.8K
13:23 54.92 54.93 54.91 54.91 981.7K
13:24 54.93 54.93 54.91 54.92 2,704.9K
13:25 54.91 54.95 54.90 54.95 1,890.3K
13:26 54.96 54.96 54.95 54.96 1,869.0K
13:27 54.94 54.97 54.94 54.97 1,261.6K
13:28 54.97 54.97 54.94 54.94 1,396.6K
13:29 54.97 54.98 54.95 54.95 1,259.3K
13:30 54.96 54.96 54.95 54.95 2,212.2K
13:31 54.96 54.97 54.95 54.97 1,167.0K
13:32 54.97 54.98 54.97 54.97 808.1K
13:33 54.98 55.04 54.98 55.04 2,405.4K
13:34 55.03 55.04 55.03 55.04 5,233.2K
13:35 55.02 55.06 55.02 55.06 5,166.7K
13:36 55.04 55.05 55.04 55.05 3,913.0K
13:37 55.04 55.04 55.02 55.03 5,428.8K
13:38 55.03 55.07 55.03 55.07 3,070.7K
13:39 55.06 55.09 55.06 55.09 1,208.2K
13:40 55.08 55.11 55.08 55.11 3,292.5K
13:41 55.11 55.12 55.10 55.10 2,184.8K
13:42 55.09 55.11 55.09 55.11 1,840.7K
13:43 55.11 55.11 55.08 55.08 1,943.6K
13:44 55.09 55.09 55.08 55.09 3,234.7K
13:45 55.09 55.09 55.05 55.06 1,394.9K
13:46 55.07 55.07 55.06 55.07 1,955.9K
13:47 55.05 55.09 55.05 55.09 7,197.6K
13:48 55.08 55.08 55.07 55.07 1,753.0K
13:49 55.08 55.09 55.08 55.08 1,161.4K
13:50 55.08 55.08 55.07 55.08 600.9K
13:51 55.10 55.10 55.07 55.09 849.5K
13:52 55.08 55.09 55.08 55.09 612.3K
13:53 55.08 55.09 55.08 55.09 677.7K
13:54 55.09 55.09 55.07 55.07 1,735.4K
13:55 55.06 55.08 55.05 55.08 2,642.1K
13:56 55.09 55.10 55.09 55.09 997.2K
13:57 55.09 55.09 55.08 55.09 567.6K
13:58 55.07 55.09 55.07 55.09 751.8K
13:59 55.07 55.07 55.06 55.07 680.6K
14:00 55.06 55.07 55.06 55.07 676.4K
14:01 55.06 55.07 55.06 55.07 271.1K
14:02 55.07 55.07 55.06 55.06 246.7K
14:03 55.06 55.06 55.02 55.02 1,885.1K
14:04 55.04 55.06 55.04 55.05 418.7K
14:05 55.04 55.04 55.03 55.03 462.3K
14:06 55.03 55.04 55.00 55.00 916.6K
14:07 55.00 55.01 55.00 55.00 1,851.8K
14:08 54.99 55.00 54.99 55.00 502.5K
14:09 54.99 55.00 54.99 54.99 1,078.4K
14:10 55.01 55.01 55.01 55.01 1,501.5K
14:11 55.01 55.01 54.98 55.00 3,747.2K
14:12 55.01 55.01 55.00 55.00 948.3K
14:13 55.03 55.06 55.03 55.06 1,771.0K
14:14 55.05 55.07 55.05 55.07 677.0K
14:15 55.08 55.08 55.07 55.07 614.6K
14:16 55.06 55.06 55.03 55.03 257.3K
14:17 55.02 55.05 55.02 55.04 1,774.0K
14:18 55.07 55.07 55.04 55.04 961.7K
14:19 55.03 55.04 55.03 55.03 391.1K
14:20 55.03 55.03 55.03 55.03 1,418.2K
14:21 55.04 55.04 55.03 55.03 309.0K
14:22 55.04 55.04 55.04 55.04 621.1K
14:23 55.05 55.05 55.04 55.04 457.7K
14:24 55.03 55.03 54.97 54.97 16,480.1K
14:25 54.97 54.97 54.94 54.94 659.4K
14:26 54.97 54.97 54.92 54.92 1,570.0K
14:27 54.91 54.94 54.91 54.92 1,037.6K
14:28 54.93 54.95 54.92 54.95 229.5K
14:29 54.95 54.95 54.90 54.91 432.7K
14:30 54.92 54.92 54.91 54.91 271.5K
14:31 54.92 54.93 54.91 54.93 308.9K
14:32 54.93 54.93 54.93 54.93 216.6K
14:33 54.94 54.94 54.93 54.93 480.5K
14:34 54.93 54.93 54.92 54.92 403.2K
14:35 54.93 54.93 54.92 54.92 280.2K
14:36 54.93 54.97 54.93 54.97 631.2K
14:37 54.97 54.98 54.97 54.97 480.5K
14:38 54.96 54.96 54.96 54.96 202.3K
14:39 54.97 54.97 54.96 54.96 338.5K
14:40 54.95 54.96 54.95 54.95 456.6K
14:41 54.95 54.95 54.92 54.93 383.7K
14:42 54.94 54.98 54.94 54.98 378.6K
14:43 54.97 54.98 54.97 54.97 226.4K
14:44 54.97 54.97 54.96 54.97 320.6K
14:45 54.98 54.99 54.97 54.98 575.0K
14:46 54.97 54.98 54.97 54.98 240.4K
14:47 54.97 54.97 54.97 54.97 426.7K
14:48 54.97 54.97 54.96 54.96 1,553.3K
14:49 54.97 54.97 54.96 54.96 175.5K
14:50 54.96 54.96 54.96 54.96 969.7K
14:51 54.97 54.98 54.97 54.97 337.2K
14:52 54.97 54.98 54.97 54.98 463.6K
14:53 54.97 54.97 54.94 54.94 2,619.6K
14:54 54.93 54.93 54.93 54.93 1,600.7K
14:55 54.93 54.95 54.93 54.95 556.6K
14:56 54.95 54.98 54.95 54.98 1,531.1K
14:57 54.97 54.98 54.97 54.97 188.7K
14:58 54.97 55.01 54.97 55.00 257.6K
14:59 55.00 55.00 55.00 55.00 279.2K
15:00 55.01 55.04 55.01 55.04 2,160.1K
15:01 55.04 55.09 55.04 55.09 2,839.9K
15:02 55.07 55.08 55.07 55.08 1,196.2K
15:03 55.08 55.09 55.08 55.09 2,063.5K
15:04 55.10 55.12 55.10 55.12 807.4K
15:05 55.11 55.12 55.10 55.12 1,154.4K
15:06 55.13 55.16 55.13 55.15 1,263.7K
15:07 55.17 55.17 55.16 55.16 457.7K
15:08 55.16 55.16 55.14 55.14 942.2K
15:09 55.14 55.16 55.14 55.16 709.0K
15:10 55.15 55.15 55.11 55.11 2,677.1K
15:11 55.12 55.13 55.11 55.12 1,355.1K
15:12 55.14 55.18 55.14 55.16 1,832.6K
15:13 55.18 55.19 55.18 55.19 1,530.5K
15:14 55.18 55.19 55.18 55.18 1,147.6K
15:15 55.19 55.20 55.19 55.20 1,480.5K
15:16 55.20 55.22 55.20 55.22 2,817.9K
15:17 55.23 55.23 55.22 55.22 764.1K
15:18 55.21 55.23 55.21 55.22 9,662.5K
15:19 55.21 55.22 55.21 55.21 1,510.3K
15:20 55.21 55.22 55.21 55.22 486.2K
15:21 55.20 55.21 55.20 55.21 4,772.9K
15:22 55.20 55.20 55.17 55.17 7,105.6K
15:23 55.19 55.20 55.18 55.19 5,600.4K
15:24 55.19 55.19 55.18 55.18 1,071.9K
15:25 55.19 55.22 55.19 55.22 1,862.5K
15:26 55.21 55.24 55.21 55.24 1,050.4K
15:27 55.24 55.25 55.22 55.22 1,190.6K
15:28 55.23 55.27 55.23 55.27 1,236.5K
15:29 55.28 55.28 55.24 55.26 1,238.8K
15:30 55.26 55.28 55.26 55.28 765.3K
15:31 55.27 55.29 55.27 55.28 696.1K
15:32 55.29 55.30 55.29 55.30 1,978.8K
15:33 55.29 55.30 55.29 55.30 959.9K
15:34 55.33 55.36 55.33 55.35 14,295.1K
15:35 55.32 55.33 55.32 55.32 3,810.8K
15:36 55.32 55.33 55.32 55.33 1,677.0K
15:37 55.33 55.36 55.33 55.36 7,668.3K
15:38 55.32 55.35 55.32 55.33 1,431.1K
15:39 55.33 55.35 55.33 55.35 1,382.9K
15:40 55.35 55.35 55.33 55.33 1,788.1K
15:41 55.31 55.32 55.31 55.32 1,317.9K
15:42 55.31 55.32 55.31 55.32 1,248.0K
15:43 55.32 55.33 55.31 55.31 406.7K
15:44 55.31 55.32 55.31 55.32 312.7K
15:45 55.31 55.34 55.31 55.34 2,584.2K
15:46 55.32 55.35 55.32 55.35 356.7K
15:47 55.35 55.35 55.33 55.33 1,064.2K
15:48 55.32 55.34 55.32 55.34 1,238.8K
15:49 55.34 55.34 55.32 55.32 1,098.6K
15:50 55.31 55.31 55.30 55.30 3,325.2K
15:51 55.30 55.30 55.25 55.26 708.4K
15:52 55.26 55.28 55.26 55.28 1,295.4K
15:53 55.29 55.29 55.27 55.29 2,546.2K
15:54 55.28 55.29 55.28 55.29 703.1K
15:55 55.33 55.36 55.33 55.36 10,931.6K
15:56 55.36 55.36 55.33 55.35 2,444.3K
15:57 55.34 55.36 55.34 55.36 2,705.0K
15:58 55.35 55.35 55.32 55.32 613.0K
15:59 55.32 55.34 55.32 55.33 343.0K
16:00 55.32 55.34 55.32 55.34 1,228.4K
16:01 55.35 55.35 55.33 55.33 1,622.8K
16:02 55.28 55.29 55.28 55.29 5,695.5K
16:03 55.29 55.30 55.28 55.30 3,060.3K
16:04 55.30 55.32 55.29 55.29 1,901.6K
16:05 55.30 55.30 55.27 55.27 1,427.6K
16:06 55.28 55.31 55.28 55.31 930.0K
16:07 55.32 55.33 55.32 55.33 1,584.2K
16:08 55.34 55.34 55.32 55.32 625.3K
16:09 55.30 55.32 55.30 55.31 2,399.6K
16:10 55.31 55.31 55.28 55.30 1,195.3K
16:11 55.29 55.30 55.26 55.26 776.6K
16:12 55.28 55.29 55.28 55.28 1,790.4K
16:13 55.27 55.29 55.27 55.27 1,563.2K
16:14 55.27 55.27 55.25 55.25 386.2K
16:15 55.27 55.27 55.23 55.23 1,183.9K
16:16 55.25 55.25 55.24 55.24 1,665.1K
16:17 55.24 55.24 55.23 55.24 3,493.0K
16:18 55.23 55.23 55.23 55.23 625.1K
16:19 55.21 55.22 55.06 55.10 34,826.7K
16:20 55.08 55.11 55.08 55.11 1,995.5K
16:21 55.11 55.11 55.05 55.05 1,469.5K
16:22 55.05 55.09 55.03 55.09 2,875.0K
16:23 55.08 55.08 55.05 55.05 594.1K
16:24 55.05 55.09 55.05 55.09 874.2K
16:25 55.09 55.09 55.06 55.06 459.0K
16:26 55.04 55.06 55.02 55.05 9,953.7K
16:27 55.05 55.05 55.01 55.02 4,724.2K
16:28 55.01 55.02 55.01 55.01 4,395.1K
16:29 55.02 55.04 55.02 55.04 1,121.6K
16:30 55.06 55.06 55.05 55.05 2,328.0K
16:31 55.05 55.06 55.04 55.06 1,543.3K
16:32 55.06 55.07 55.06 55.07 947.2K
16:33 55.07 55.07 55.06 55.06 1,384.7K
16:34 55.06 55.08 55.06 55.08 1,461.2K
16:35 55.08 55.10 55.08 55.10 621.1K
16:36 55.08 55.09 55.08 55.08 306.8K
16:37 55.11 55.11 55.08 55.09 1,274.8K
16:38 55.09 55.09 55.07 55.07 3,822.4K
16:39 55.06 55.08 55.06 55.08 3,150.0K
16:40 55.13 55.14 55.12 55.12 371.0K
16:41 55.12 55.14 55.12 55.14 867.6K
16:42 55.11 55.11 55.09 55.11 1,431.8K
16:43 55.13 55.15 55.13 55.15 2,039.0K
16:44 55.17 55.17 55.14 55.14 1,282.0K
16:45 55.14 55.16 55.14 55.16 5,149.5K
16:46 55.15 55.17 55.14 55.14 1,403.5K
16:47 55.14 55.14 55.12 55.13 572.6K
16:48 55.15 55.15 55.14 55.14 448.5K
16:49 55.15 55.15 55.15 55.15 568.4K
16:50 55.16 55.16 55.13 55.13 426.6K
16:51 55.12 55.12 55.11 55.11 385.6K
16:52 55.10 55.11 55.09 55.09 11,565.8K
16:53 55.10 55.14 55.10 55.14 3,894.2K
16:54 55.14 55.18 55.14 55.14 5,567.9K
16:55 55.15 55.18 55.15 55.18 424.5K
16:56 55.17 55.18 55.17 55.18 457.6K
16:57 55.18 55.18 55.16 55.16 1,310.1K
16:58 55.18 55.18 55.18 55.18 1,531.5K
16:59 55.19 55.24 55.19 55.24 3,691.0K
17:00 55.26 55.26 55.24 55.24 2,368.0K
17:01 55.25 55.26 55.25 55.26 1,306.2K
17:02 55.28 55.31 55.22 55.29 4,022.6K
17:03 55.29 55.29 55.25 55.26 697.3K
17:04 55.27 55.27 55.25 55.27 529.5K
17:05 55.26 55.27 55.25 55.25 381.2K
17:06 55.25 55.25 55.23 55.25 1,268.8K
17:07 55.24 55.24 55.21 55.21 2,142.9K
17:08 55.20 55.20 55.19 55.19 4,142.3K
17:09 55.19 55.21 55.17 55.21 1,793.3K
17:10 55.21 55.24 55.21 55.24 637.9K
17:11 55.23 55.23 55.21 55.21 1,145.8K
17:12 55.21 55.22 55.20 55.20 576.8K
17:13 55.27 55.28 55.26 55.27 1,614.8K
17:14 55.28 55.28 55.24 55.24 1,504.7K
17:15 55.26 55.26 55.24 55.26 2,933.7K
17:16 55.25 55.26 55.25 55.25 1,943.8K
17:17 55.24 55.24 55.22 55.22 739.4K
17:18 55.27 55.32 55.27 55.32 5,790.7K
17:19 55.38 55.38 55.37 55.38 3,966.4K
17:20 55.37 55.37 55.37 55.37 820.1K
17:21 55.37 55.37 55.35 55.35 485.5K
17:22 55.34 55.36 55.34 55.36 1,403.2K
17:23 55.35 55.36 55.33 55.33 1,919.3K
17:24 55.32 55.34 55.32 55.34 467.6K
17:25 55.33 55.33 55.31 55.31 505.7K
17:26 55.31 55.31 55.29 55.29 423.2K
17:27 55.30 55.30 55.30 55.30 981.1K
17:28 55.29 55.29 54.95 54.95 382.2K
17:29 54.95 54.95 54.94 54.94 600.0K
17:30 54.96 54.96 54.94 54.95 360.6K
17:31 54.95 54.95 54.93 54.95 1,760.9K
17:32 54.97 54.98 54.97 54.98 989.4K
17:33 54.97 54.98 54.96 54.97 751.3K
17:34 54.96 54.96 54.95 54.96 292.1K
17:35 54.93 54.93 54.92 54.92 2,908.5K
17:36 54.91 54.91 54.91 54.91 1,665.3K
17:37 54.90 54.90 54.88 54.88 1,648.9K
17:38 54.90 54.90 54.89 54.89 1,044.4K
17:39 54.88 54.88 54.86 54.86 1,299.4K
17:40 54.87 54.87 54.84 54.84 5,440.1K
17:41 54.84 54.84 54.81 54.81 9,519.7K
17:42 54.80 54.80 54.77 54.77 6,444.2K
17:43 54.74 54.74 54.73 54.74 23,933.4K
17:44 54.74 54.80 54.74 54.80 776.0K
17:45 54.78 54.79 54.76 54.77 3,934.0K
17:46 54.78 54.78 54.74 54.74 2,090.3K
17:47 54.73 54.73 54.71 54.71 262.1K
17:48 54.71 54.71 54.69 54.69 3,154.3K
17:49 54.71 54.74 54.71 54.73 305.9K
17:50 54.73 54.73 54.71 54.71 663.3K
17:51 54.72 54.73 54.72 54.72 2,322.6K
17:52 54.71 54.71 54.68 54.68 1,469.4K
17:53 54.66 54.66 54.64 54.64 3,589.8K
17:54 54.65 54.66 54.57 54.57 5,854.2K
17:55 54.58 54.59 54.56 54.59 2,121.3K
17:56 54.56 54.56 54.56 54.56 1,002.9K
17:57 54.58 54.58 54.56 54.56 2,052.3K
17:58 54.55 54.55 54.49 54.49 5,991.1K
17:59 54.49 54.49 54.45 54.45 2,943.8K
18:00 54.47 54.47 54.45 54.46 1,147.6K
18:01 54.48 54.48 54.46 54.46 2,962.2K
18:02 54.47 54.47 54.46 54.46 4,574.7K
18:03 54.44 54.49 54.44 54.49 2,322.5K
18:04 54.50 54.52 54.50 54.52 1,402.9K
18:05 54.51 54.53 54.51 54.53 2,450.9K
18:06 54.54 54.54 54.52 54.52 1,254.0K
18:07 54.50 54.51 54.50 54.50 412.5K
18:08 54.50 54.50 54.48 54.48 557.1K
18:09 54.50 54.53 54.50 54.52 2,276.1K
18:10 54.53 54.53 54.50 54.50 253.8K
18:11 54.49 54.50 54.49 54.50 36.1K
18:12 54.49 54.53 54.49 54.52 282.1K
18:13 54.52 54.52 54.38 54.43 9,755.1K
18:14 54.57 54.75 54.57 54.70 21,650.6K
18:15 54.72 54.95 54.72 54.95 20,035.8K
18:16 54.93 54.98 54.93 54.98 8,836.2K
18:17 55.09 55.17 55.09 55.17 18,742.6K
18:18 55.17 55.19 55.13 55.13 10,645.0K
18:19 55.02 55.07 54.97 55.07 8,323.7K
18:20 55.09 55.15 55.09 55.15 7,442.1K
18:21 55.08 55.08 55.06 55.06 8,607.9K
18:22 55.08 55.08 55.04 55.04 4,333.6K
18:23 55.05 55.09 55.05 55.08 10,352.0K
18:24 55.12 55.14 55.11 55.14 7,118.3K
18:25 55.14 55.22 55.14 55.19 9,643.4K
18:26 55.21 55.21 55.18 55.18 7,059.0K
18:27 55.20 55.21 55.15 55.17 5,938.7K
18:28 55.19 55.22 55.19 55.22 10,356.1K
18:29 55.30 55.35 55.26 55.35 18,815.3K
18:30 55.31 55.38 55.29 55.29 6,855.8K
18:31 55.35 55.52 55.35 55.52 3,447.1K
18:32 55.51 55.53 55.51 55.53 4,524.8K
18:33 55.52 55.53 55.51 55.52 3,254.1K
18:34 55.49 55.49 55.45 55.45 2,386.0K
18:35 55.43 55.46 55.43 55.46 6,913.1K
18:36 55.47 55.49 55.47 55.47 2,106.6K
18:37 55.47 55.49 55.46 55.49 2,311.1K
18:38 55.47 55.52 55.47 55.52 2,897.0K
18:39 55.51 55.51 55.44 55.44 4,233.4K
18:40 55.41 55.41 55.41 55.41 1,444.0K
18:51 55.49 55.49 55.49 55.49 6,153.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし