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 55.84 56.15 55.84 56.11 342.6K
09:51 56.11 56.12 56.11 56.11 880.6K
09:52 56.14 56.14 56.11 56.11 1,112.3K
09:53 56.10 56.13 56.10 56.13 1,092.3K
09:54 56.14 56.14 56.14 56.14 923.4K
09:55 56.14 56.15 56.14 56.15 14,546.0K
09:56 56.16 56.17 56.15 56.17 655.1K
09:57 56.14 56.14 56.09 56.09 7,221.1K
09:58 56.08 56.11 56.08 56.11 10,427.8K
09:59 56.05 56.05 55.96 55.97 8,182.1K
10:00 55.99 56.01 55.99 56.01 2,350.2K
10:01 56.01 56.01 55.96 55.97 1,330.8K
10:02 55.91 55.95 55.91 55.94 1,700.4K
10:03 55.90 55.92 55.90 55.91 4,483.0K
10:04 55.91 55.92 55.90 55.92 1,140.8K
10:05 55.92 55.96 55.92 55.96 1,185.7K
10:06 55.99 56.00 55.99 55.99 1,664.1K
10:07 56.00 56.02 56.00 56.02 2,110.9K
10:08 56.02 56.03 55.99 55.99 2,406.2K
10:09 55.99 56.00 55.99 55.99 1,060.1K
10:10 56.00 56.01 55.99 55.99 1,521.6K
10:11 55.99 55.99 55.98 55.98 830.9K
10:12 55.99 55.99 55.98 55.98 173.8K
10:13 55.98 55.98 55.97 55.97 602.6K
10:14 55.97 55.99 55.97 55.97 2,952.0K
10:15 55.99 55.99 55.97 55.97 4,445.0K
10:16 55.97 55.98 55.96 55.96 884.5K
10:17 55.96 55.96 55.95 55.95 298.0K
10:18 55.95 55.96 55.95 55.95 1,192.1K
10:19 55.95 56.02 55.95 55.97 622.5K
10:20 55.97 56.03 55.97 56.03 1,915.3K
10:21 56.03 56.04 56.03 56.03 300.3K
10:22 56.02 56.03 56.02 56.03 506.8K
10:23 55.96 56.00 55.96 56.00 1,485.2K
10:24 56.01 56.02 56.00 56.00 1,148.4K
10:25 56.01 56.02 56.01 56.01 637.3K
10:26 56.02 56.02 56.00 56.00 823.8K
10:27 56.02 56.02 56.00 56.01 1,706.2K
10:28 56.01 56.01 56.00 56.01 1,367.2K
10:29 56.00 56.02 56.00 56.01 164.8K
10:30 56.02 56.02 55.97 55.97 7,326.0K
10:31 55.96 55.96 55.94 55.94 1,062.4K
10:32 55.96 55.96 55.91 55.91 3,972.2K
10:33 55.91 55.95 55.91 55.93 1,735.2K
10:34 55.93 55.93 55.91 55.91 629.5K
10:35 55.92 55.92 55.89 55.89 8,434.3K
10:36 55.89 55.95 55.88 55.95 347.7K
10:37 55.93 55.94 55.93 55.94 1,535.2K
10:38 55.94 55.94 55.94 55.94 2,885.8K
10:39 55.97 55.97 55.97 55.97 1,863.2K
10:40 55.97 55.97 55.97 55.97 2,280.6K
10:41 55.97 55.97 55.94 55.97 5,468.4K
10:42 55.97 55.98 55.97 55.98 3,870.9K
10:43 55.99 56.00 55.99 55.99 1,257.3K
10:44 55.96 55.97 55.96 55.97 1,128.6K
10:45 55.95 55.95 55.91 55.92 304.4K
10:46 55.93 55.93 55.91 55.92 1,079.9K
10:47 55.91 55.92 55.90 55.90 201.3K
10:48 55.90 55.90 55.86 55.86 1,465.3K
10:49 55.87 55.87 55.85 55.85 1,433.3K
10:50 55.85 55.86 55.85 55.86 588.3K
10:51 55.84 55.85 55.83 55.83 4,457.5K
10:52 55.77 55.83 55.77 55.83 4,238.9K
10:53 55.83 55.84 55.83 55.83 3,252.6K
10:54 55.84 55.84 55.83 55.83 844.1K
10:55 55.83 55.84 55.82 55.84 3,464.9K
10:56 55.83 55.83 55.82 55.83 2,555.3K
10:57 55.77 55.84 55.77 55.84 2,023.6K
10:58 55.84 55.84 55.84 55.84 2,708.4K
10:59 55.84 55.84 55.83 55.83 2,247.5K
11:00 55.83 55.90 55.83 55.89 22,585.5K
11:01 55.91 55.91 55.90 55.90 2,186.9K
11:02 55.90 55.90 55.87 55.88 7,862.8K
11:03 55.88 55.93 55.88 55.93 11,758.6K
11:04 55.94 55.94 55.94 55.94 612.9K
11:05 55.97 55.97 55.95 55.96 3,410.4K
11:06 55.95 55.95 55.95 55.95 376.5K
11:07 55.95 55.97 55.95 55.95 2,080.2K
11:08 55.95 55.96 55.95 55.96 3,027.1K
11:09 55.96 56.00 55.96 56.00 6,121.8K
11:10 56.03 56.04 56.03 56.03 7,597.2K
11:11 56.00 56.00 55.97 55.97 29,646.0K
11:12 55.99 55.99 55.98 55.99 5,613.9K
11:13 55.99 56.02 55.99 56.02 6,013.8K
11:14 56.02 56.02 56.00 56.01 5,689.3K
11:15 56.01 56.02 55.99 55.99 3,085.7K
11:16 56.00 56.04 56.00 56.03 3,186.3K
11:17 56.04 56.04 56.03 56.03 2,019.5K
11:18 56.02 56.02 56.02 56.02 2,135.6K
11:19 56.05 56.05 56.03 56.03 10,827.0K
11:20 56.04 56.05 56.03 56.05 2,365.8K
11:21 56.09 56.09 56.04 56.06 4,250.2K
11:22 56.05 56.05 56.05 56.05 6,240.9K
11:23 56.05 56.07 56.05 56.07 1,431.2K
11:24 56.05 56.07 56.05 56.06 1,198.3K
11:25 56.07 56.07 56.06 56.07 1,706.7K
11:26 56.07 56.09 56.07 56.09 1,603.6K
11:27 56.09 56.09 56.08 56.08 1,272.5K
11:28 56.08 56.08 56.03 56.03 2,588.5K
11:29 56.04 56.04 56.04 56.04 1,942.7K
11:30 56.03 56.04 56.03 56.03 1,976.3K
11:31 56.04 56.04 56.03 56.04 881.4K
11:32 56.05 56.05 56.04 56.04 2,790.7K
11:33 56.04 56.05 56.04 56.05 499.2K
11:34 56.04 56.04 56.00 56.02 4,171.4K
11:35 56.02 56.02 56.01 56.02 1,209.9K
11:36 56.01 56.02 56.01 56.02 495.7K
11:37 56.02 56.03 56.02 56.03 1,653.9K
11:38 56.02 56.03 56.02 56.03 345.8K
11:39 56.03 56.04 56.03 56.04 4,755.5K
11:40 56.04 56.04 56.03 56.04 2,010.0K
11:41 56.04 56.05 56.04 56.05 2,059.2K
11:42 56.05 56.06 56.05 56.06 1,734.8K
11:43 56.06 56.06 56.05 56.06 998.4K
11:44 56.07 56.07 56.06 56.06 1,199.9K
11:45 56.06 56.06 56.04 56.05 2,357.9K
11:46 56.05 56.06 56.05 56.06 3,933.0K
11:47 56.06 56.06 56.05 56.05 535.6K
11:48 56.05 56.05 56.03 56.05 6,494.6K
11:49 56.05 56.06 56.04 56.06 9,006.0K
11:50 56.04 56.07 56.04 56.07 2,094.7K
11:51 56.06 56.06 56.05 56.05 1,078.6K
11:52 56.06 56.07 56.06 56.07 907.3K
11:53 56.07 56.07 56.05 56.05 553.6K
11:54 56.06 56.06 56.06 56.06 1,465.0K
11:55 56.05 56.07 56.05 56.07 2,658.7K
11:56 56.08 56.14 56.08 56.13 28,047.1K
11:57 56.14 56.14 56.12 56.13 9,378.9K
11:58 56.15 56.15 56.10 56.10 4,642.0K
11:59 56.12 56.14 56.12 56.13 2,866.4K
12:00 56.16 56.16 56.12 56.12 3,927.2K
12:01 56.13 56.13 56.10 56.10 827.7K
12:02 56.10 56.12 56.10 56.12 1,079.3K
12:03 56.11 56.11 56.10 56.11 676.0K
12:04 56.12 56.12 56.11 56.11 2,450.1K
12:05 56.15 56.16 56.15 56.16 810.1K
12:06 56.16 56.16 56.09 56.16 21,034.2K
12:07 56.16 56.16 56.14 56.16 4,865.3K
12:08 56.15 56.17 56.15 56.17 507.7K
12:09 56.17 56.17 56.16 56.17 601.6K
12:10 56.17 56.18 56.17 56.17 4,445.2K
12:11 56.16 56.17 56.16 56.16 2,291.3K
12:12 56.16 56.17 56.16 56.17 2,057.7K
12:13 56.17 56.17 56.16 56.17 1,484.7K
12:14 56.17 56.18 56.17 56.17 620.7K
12:15 56.17 56.17 56.17 56.17 1,005.7K
12:16 56.17 56.17 56.17 56.17 2,244.9K
12:17 56.16 56.17 56.16 56.16 1,457.6K
12:18 56.16 56.18 56.15 56.18 3,664.0K
12:19 56.19 56.19 56.17 56.19 820.6K
12:20 56.20 56.20 56.18 56.18 913.2K
12:21 56.18 56.18 56.15 56.17 731.1K
12:22 56.15 56.18 56.15 56.18 1,788.7K
12:23 56.17 56.21 56.17 56.21 754.5K
12:24 56.21 56.21 56.21 56.21 467.2K
12:25 56.21 56.21 56.17 56.18 984.4K
12:26 56.19 56.20 56.18 56.19 882.2K
12:27 56.19 56.19 56.18 56.18 789.7K
12:28 56.18 56.19 56.18 56.19 511.8K
12:29 56.19 56.19 56.19 56.19 1,361.3K
12:30 56.19 56.20 56.19 56.20 565.9K
12:31 56.19 56.19 56.19 56.19 1,133.1K
12:32 56.20 56.20 56.19 56.20 1,586.0K
12:33 56.20 56.20 56.19 56.20 693.9K
12:34 56.19 56.20 56.19 56.20 1,261.0K
12:35 56.19 56.26 56.19 56.26 3,475.7K
12:36 56.27 56.29 56.27 56.29 3,047.6K
12:37 56.29 56.29 56.28 56.28 627.7K
12:38 56.29 56.30 56.29 56.30 1,943.1K
12:39 56.29 56.29 56.28 56.29 6,447.0K
12:40 56.29 56.29 56.29 56.29 5,577.4K
12:41 56.30 56.33 56.30 56.33 3,337.4K
12:42 56.32 56.36 56.32 56.36 11,238.1K
12:43 56.36 56.37 56.35 56.37 4,735.8K
12:44 56.37 56.37 56.36 56.36 3,847.3K
12:45 56.37 56.37 56.36 56.36 667.3K
12:46 56.36 56.40 56.36 56.39 2,939.3K
12:47 56.39 56.41 56.39 56.39 7,418.7K
12:48 56.37 56.38 56.35 56.35 6,464.1K
12:49 56.33 56.34 56.33 56.34 1,342.3K
12:50 56.35 56.43 56.35 56.42 21,970.8K
12:51 56.43 56.43 56.42 56.42 7,398.3K
12:52 56.40 56.42 56.40 56.42 15,703.4K
12:53 56.40 56.40 56.38 56.38 2,372.2K
12:54 56.40 56.40 56.39 56.40 1,262.2K
12:55 56.41 56.41 56.40 56.41 2,363.9K
12:56 56.42 56.42 56.42 56.42 2,947.3K
12:57 56.45 56.48 56.45 56.48 6,909.5K
12:58 56.47 56.47 56.46 56.47 6,235.1K
12:59 56.47 56.51 56.47 56.51 9,378.6K
13:00 56.51 56.56 56.51 56.54 25,950.8K
13:01 56.63 56.63 56.58 56.58 30,689.8K
13:02 56.58 56.58 56.55 56.55 4,744.8K
13:03 56.53 56.58 56.53 56.58 2,644.5K
13:04 56.57 56.58 56.57 56.58 6,194.7K
13:05 56.59 56.59 56.58 56.58 4,939.2K
13:06 56.58 56.58 56.57 56.58 2,306.6K
13:07 56.57 56.57 56.57 56.57 1,702.6K
13:08 56.57 56.58 56.56 56.58 1,178.2K
13:09 56.58 56.59 56.57 56.59 2,522.7K
13:10 56.58 56.58 56.56 56.58 1,712.4K
13:11 56.59 56.59 56.58 56.58 1,123.9K
13:12 56.58 56.60 56.58 56.59 1,318.1K
13:13 56.60 56.60 56.58 56.58 628.2K
13:14 56.58 56.58 56.58 56.58 1,247.1K
13:15 56.57 56.58 56.57 56.58 3,774.2K
13:16 56.58 56.59 56.58 56.58 631.3K
13:17 56.59 56.59 56.58 56.59 406.4K
13:18 56.59 56.60 56.58 56.60 1,323.3K
13:19 56.61 56.61 56.60 56.61 3,013.4K
13:20 56.60 56.61 56.60 56.60 4,371.8K
13:21 56.60 56.60 56.59 56.59 2,770.0K
13:22 56.59 56.59 56.57 56.59 784.0K
13:23 56.60 56.60 56.58 56.58 2,947.9K
13:24 56.58 56.60 56.58 56.60 1,020.4K
13:25 56.59 56.62 56.59 56.62 1,607.0K
13:26 56.62 56.64 56.62 56.64 13,200.5K
13:27 56.63 56.67 56.63 56.65 9,155.4K
13:28 56.66 56.68 56.66 56.68 4,604.3K
13:29 56.68 56.68 56.66 56.66 1,508.2K
13:30 56.66 56.66 56.65 56.66 1,832.2K
13:31 56.66 56.66 56.65 56.66 14,783.3K
13:32 56.66 56.66 56.62 56.62 15,056.6K
13:33 56.64 56.66 56.64 56.65 1,253.3K
13:34 56.65 56.65 56.65 56.65 446.3K
13:35 56.64 56.64 56.62 56.64 3,333.9K
13:36 56.63 56.66 56.63 56.66 2,685.2K
13:37 56.66 56.66 56.64 56.65 492.1K
13:38 56.66 56.66 56.64 56.64 3,565.5K
13:39 56.64 56.64 56.62 56.63 594.6K
13:40 56.63 56.63 56.62 56.62 1,286.1K
13:41 56.63 56.63 56.62 56.63 1,472.8K
13:42 56.63 56.64 56.62 56.64 1,585.7K
13:43 56.64 56.64 56.63 56.64 655.3K
13:44 56.63 56.63 56.62 56.62 3,858.7K
13:45 56.62 56.62 56.61 56.61 1,099.6K
13:46 56.61 56.61 56.60 56.61 5,716.2K
13:47 56.61 56.63 56.61 56.61 2,226.9K
13:48 56.65 56.65 56.64 56.64 20,358.4K
13:49 56.65 56.66 56.64 56.64 513.0K
13:50 56.64 56.65 56.64 56.65 508.3K
13:51 56.65 56.66 56.65 56.66 360.6K
13:52 56.66 56.66 56.63 56.63 2,344.9K
13:53 56.62 56.62 56.61 56.62 307.2K
13:54 56.59 56.60 56.59 56.60 1,390.4K
13:55 56.60 56.60 56.57 56.59 664.6K
13:56 56.57 56.59 56.57 56.58 9,562.7K
13:57 56.59 56.62 56.59 56.62 1,776.1K
13:58 56.62 56.63 56.61 56.63 455.3K
13:59 56.63 56.63 56.62 56.62 5,241.0K
14:00 56.60 56.61 56.60 56.61 536.4K
14:01 56.61 56.63 56.61 56.63 363.0K
14:02 56.63 56.64 56.61 56.62 2,764.3K
14:03 56.63 56.63 56.61 56.61 241.7K
14:04 56.62 56.63 56.60 56.63 3,418.4K
14:05 56.64 56.66 56.64 56.66 2,318.4K
14:06 56.65 56.65 56.62 56.65 2,201.9K
14:07 56.66 56.66 56.65 56.65 1,106.1K
14:08 56.65 56.65 56.65 56.65 577.0K
14:09 56.63 56.63 56.62 56.62 2,968.5K
14:10 56.62 56.62 56.61 56.62 4,923.7K
14:11 56.62 56.62 56.60 56.62 2,352.3K
14:12 56.64 56.64 56.56 56.56 18,997.3K
14:13 56.56 56.56 56.54 56.56 9,993.7K
14:14 56.56 56.56 56.52 56.52 2,661.4K
14:15 56.55 56.55 56.54 56.54 898.9K
14:16 56.55 56.55 56.48 56.48 3,539.7K
14:17 56.47 56.50 56.47 56.48 1,271.3K
14:18 56.50 56.51 56.50 56.50 1,514.8K
14:19 56.51 56.52 56.50 56.52 1,544.1K
14:20 56.53 56.53 56.51 56.52 2,283.8K
14:21 56.53 56.54 56.52 56.52 359.3K
14:22 56.52 56.54 56.52 56.54 1,161.1K
14:23 56.54 56.55 56.54 56.54 698.1K
14:24 56.52 56.53 56.51 56.51 281.3K
14:25 56.50 56.53 56.50 56.53 873.9K
14:26 56.54 56.55 56.54 56.55 756.2K
14:27 56.56 56.56 56.55 56.56 670.5K
14:28 56.56 56.56 56.55 56.55 1,153.1K
14:29 56.56 56.57 56.56 56.57 869.2K
14:30 56.56 56.56 56.55 56.56 1,014.4K
14:31 56.55 56.55 56.49 56.49 671.7K
14:32 56.47 56.48 56.47 56.48 2,152.8K
14:33 56.49 56.49 56.46 56.46 2,040.6K
14:34 56.45 56.47 56.45 56.47 1,028.6K
14:35 56.47 56.48 56.47 56.47 256.1K
14:36 56.47 56.47 56.46 56.46 407.2K
14:37 56.45 56.46 56.45 56.46 288.0K
14:38 56.47 56.47 56.47 56.47 753.1K
14:39 56.47 56.49 56.47 56.49 3,255.6K
14:40 56.49 56.50 56.49 56.50 319.0K
14:41 56.48 56.50 56.45 56.46 2,815.6K
14:42 56.46 56.47 56.45 56.45 584.9K
14:43 56.46 56.46 56.45 56.46 1,738.0K
14:44 56.51 56.52 56.51 56.52 4,251.8K
14:45 56.53 56.53 56.53 56.53 2,229.4K
14:46 56.53 56.53 56.52 56.53 2,497.8K
14:47 56.53 56.54 56.50 56.50 4,037.8K
14:48 56.50 56.50 56.48 56.49 768.5K
14:49 56.49 56.49 56.47 56.47 5,740.1K
14:50 56.49 56.50 56.48 56.49 505.9K
14:51 56.48 56.49 56.48 56.49 1,125.7K
14:52 56.47 56.49 56.47 56.49 423.8K
14:53 56.45 56.46 56.45 56.46 6,622.6K
14:54 56.45 56.46 56.39 56.39 21,186.3K
14:55 56.40 56.41 56.40 56.41 1,702.7K
14:56 56.41 56.44 56.41 56.41 2,884.5K
14:57 56.42 56.43 56.40 56.40 1,631.2K
14:58 56.40 56.42 56.40 56.42 2,724.5K
14:59 56.43 56.44 56.43 56.44 1,086.0K
15:00 56.44 56.44 56.43 56.43 671.2K
15:01 56.44 56.45 56.43 56.45 1,042.5K
15:02 56.45 56.46 56.45 56.46 2,072.2K
15:03 56.46 56.47 56.46 56.47 368.9K
15:04 56.47 56.47 56.46 56.46 438.5K
15:05 56.45 56.45 56.44 56.44 603.2K
15:06 56.43 56.45 56.43 56.45 1,466.9K
15:07 56.45 56.45 56.44 56.44 752.8K
15:08 56.44 56.44 56.44 56.44 1,608.0K
15:09 56.43 56.43 56.42 56.42 446.7K
15:10 56.41 56.42 56.41 56.42 1,202.5K
15:11 56.42 56.42 56.41 56.42 2,933.6K
15:12 56.43 56.44 56.43 56.44 1,847.5K
15:13 56.45 56.46 56.45 56.46 1,621.6K
15:14 56.45 56.47 56.45 56.47 399.2K
15:15 56.46 56.46 56.42 56.42 2,405.3K
15:16 56.42 56.42 56.41 56.41 990.8K
15:17 56.36 56.36 56.35 56.35 8,616.9K
15:18 56.32 56.33 56.32 56.33 3,407.9K
15:19 56.33 56.33 56.31 56.32 2,963.6K
15:20 56.31 56.33 56.31 56.33 911.9K
15:21 56.32 56.32 56.27 56.27 14,527.0K
15:22 56.27 56.28 56.25 56.28 4,730.1K
15:23 56.28 56.28 56.23 56.25 2,188.4K
15:24 56.26 56.26 56.24 56.24 1,803.3K
15:25 56.25 56.25 56.24 56.25 938.7K
15:26 56.26 56.26 56.26 56.26 641.2K
15:27 56.26 56.26 56.22 56.22 2,542.3K
15:28 56.23 56.23 56.21 56.22 5,891.1K
15:29 56.21 56.21 56.18 56.18 3,704.9K
15:30 56.19 56.22 56.18 56.22 2,765.7K
15:31 56.22 56.22 56.20 56.20 321.9K
15:32 56.22 56.22 56.21 56.21 695.5K
15:33 56.22 56.22 56.22 56.22 3,741.1K
15:34 56.22 56.25 56.22 56.25 3,669.8K
15:35 56.26 56.26 56.25 56.26 476.4K
15:36 56.28 56.28 56.24 56.24 7,191.8K
15:37 56.24 56.24 56.23 56.24 480.8K
15:38 56.25 56.25 56.22 56.22 1,005.0K
15:39 56.24 56.24 56.24 56.24 1,080.6K
15:40 56.25 56.25 56.22 56.22 2,539.4K
15:41 56.22 56.22 56.21 56.21 1,905.8K
15:42 56.22 56.23 56.22 56.23 1,292.5K
15:43 56.24 56.25 56.24 56.25 2,067.1K
15:44 56.25 56.25 56.24 56.24 531.4K
15:45 56.23 56.23 56.18 56.18 4,070.0K
15:46 56.20 56.21 56.20 56.20 2,938.0K
15:47 56.19 56.22 56.19 56.21 2,723.6K
15:48 56.20 56.22 56.20 56.22 2,486.3K
15:49 56.20 56.21 56.20 56.21 476.0K
15:50 56.22 56.23 56.22 56.23 1,050.5K
15:51 56.23 56.23 56.19 56.22 1,859.0K
15:52 56.22 56.24 56.22 56.23 752.0K
15:53 56.25 56.26 56.24 56.24 7,432.1K
15:54 56.24 56.25 56.24 56.25 2,185.0K
15:55 56.26 56.26 56.24 56.24 1,650.8K
15:56 56.25 56.26 56.25 56.26 729.9K
15:57 56.25 56.25 56.24 56.24 4,702.3K
15:58 56.25 56.25 56.24 56.24 226.4K
15:59 56.24 56.25 56.24 56.24 2,278.4K
16:00 56.25 56.25 56.24 56.25 504.6K
16:01 56.25 56.26 56.25 56.26 1,809.8K
16:02 56.24 56.24 56.21 56.23 2,725.3K
16:03 56.22 56.24 56.21 56.24 1,780.5K
16:04 56.23 56.23 56.22 56.23 2,164.3K
16:05 56.23 56.23 56.22 56.23 1,601.4K
16:06 56.29 56.31 56.29 56.31 2,080.9K
16:07 56.31 56.31 56.31 56.31 1,468.6K
16:08 56.31 56.31 56.29 56.29 2,113.0K
16:09 56.27 56.28 56.26 56.26 1,489.2K
16:10 56.25 56.26 56.25 56.26 4,538.4K
16:11 56.25 56.26 56.25 56.26 3,985.3K
16:12 56.27 56.27 56.23 56.25 2,745.4K
16:13 56.22 56.24 56.22 56.23 4,333.0K
16:14 56.25 56.25 56.23 56.23 886.2K
16:15 56.23 56.23 56.23 56.23 1,351.9K
16:16 56.23 56.25 56.23 56.24 7,192.5K
16:17 56.21 56.24 56.21 56.24 5,836.5K
16:18 56.23 56.23 56.21 56.22 3,486.2K
16:19 56.22 56.22 56.21 56.21 926.6K
16:20 56.22 56.23 56.22 56.23 1,383.9K
16:21 56.24 56.25 56.24 56.25 614.8K
16:22 56.24 56.25 56.24 56.25 7,723.3K
16:23 56.28 56.28 56.27 56.27 1,862.5K
16:24 56.27 56.27 56.25 56.25 4,701.5K
16:25 56.24 56.25 56.21 56.21 5,580.7K
16:26 56.23 56.26 56.23 56.25 1,525.3K
16:27 56.25 56.25 56.23 56.23 1,539.3K
16:28 56.21 56.23 56.21 56.22 1,959.1K
16:29 56.22 56.23 56.21 56.21 807.9K
16:30 56.23 56.24 56.23 56.23 4,177.6K
16:31 56.21 56.26 56.21 56.26 2,322.6K
16:32 56.26 56.26 56.24 56.24 1,228.6K
16:33 56.23 56.23 56.18 56.18 1,530.0K
16:34 56.16 56.17 56.15 56.15 2,148.7K
16:35 56.17 56.17 56.16 56.16 1,164.7K
16:36 56.15 56.16 56.15 56.16 907.9K
16:37 56.14 56.17 56.14 56.16 3,872.1K
16:38 56.19 56.20 56.19 56.20 6,224.2K
16:39 56.21 56.21 56.17 56.17 8,885.1K
16:40 56.18 56.18 56.17 56.17 6,221.3K
16:41 56.15 56.17 56.15 56.17 4,343.1K
16:42 56.15 56.17 56.15 56.17 688.3K
16:43 56.16 56.18 56.16 56.18 1,049.2K
16:44 56.18 56.20 56.18 56.18 2,229.5K
16:45 56.17 56.22 56.17 56.22 2,632.7K
16:46 56.21 56.22 56.18 56.22 3,749.0K
16:47 56.23 56.23 56.21 56.22 3,824.3K
16:48 56.22 56.22 56.20 56.22 658.5K
16:49 56.21 56.22 56.21 56.22 317.7K
16:50 56.21 56.24 56.21 56.24 805.9K
16:51 56.24 56.25 56.23 56.25 3,481.2K
16:52 56.25 56.26 56.25 56.26 704.3K
16:53 56.25 56.25 56.24 56.25 1,488.1K
16:54 56.25 56.25 56.24 56.25 575.6K
16:55 56.24 56.26 56.23 56.24 2,993.3K
16:56 56.24 56.26 56.24 56.26 601.7K
16:57 56.29 56.29 56.28 56.29 3,069.9K
16:58 56.28 56.28 56.27 56.27 1,206.9K
16:59 56.27 56.27 56.20 56.20 1,699.0K
17:00 56.20 56.23 56.20 56.23 3,202.7K
17:01 56.22 56.22 56.22 56.22 2,100.5K
17:02 56.22 56.22 56.21 56.21 2,594.9K
17:03 56.21 56.22 56.21 56.21 1,646.0K
17:04 56.21 56.22 56.21 56.22 515.1K
17:05 56.23 56.23 56.22 56.22 498.0K
17:06 56.21 56.21 56.19 56.21 2,000.5K
17:07 56.22 56.28 56.21 56.28 216.9K
17:08 56.27 56.30 56.27 56.30 1,362.3K
17:09 56.30 56.31 56.30 56.31 7,637.1K
17:10 56.33 56.33 56.31 56.31 4,692.1K
17:11 56.31 56.31 56.30 56.31 3,403.6K
17:12 56.30 56.32 56.30 56.32 1,617.4K
17:13 56.32 56.35 56.32 56.35 6,509.3K
17:14 56.36 56.36 56.21 56.32 16,805.0K
17:15 56.31 56.32 56.31 56.31 782.4K
17:16 56.31 56.32 56.30 56.30 1,661.4K
17:17 56.31 56.32 56.31 56.32 460.0K
17:18 56.31 56.33 56.31 56.33 1,024.8K
17:19 56.34 56.35 56.34 56.34 2,244.7K
17:20 56.34 56.39 56.33 56.33 10,072.0K
17:21 56.34 56.39 56.34 56.37 5,356.8K
17:22 56.37 56.40 56.37 56.40 2,935.2K
17:23 56.40 56.41 56.40 56.40 2,049.0K
17:24 56.40 56.40 56.39 56.40 12,469.8K
17:25 56.36 56.37 56.35 56.35 6,939.5K
17:26 56.34 56.34 56.33 56.33 3,046.2K
17:27 56.33 56.35 56.33 56.34 1,617.0K
17:28 56.34 56.34 56.33 56.34 1,446.7K
17:29 56.35 56.35 56.34 56.34 2,448.4K
17:30 56.35 56.37 56.35 56.36 1,529.0K
17:31 56.35 56.35 56.35 56.35 988.4K
17:32 56.34 56.35 56.34 56.34 946.8K
17:33 56.34 56.64 56.34 56.63 963.0K
17:34 56.56 56.57 56.55 56.56 1,213.9K
17:35 56.56 56.57 56.56 56.57 870.2K
17:36 56.58 56.60 56.58 56.60 1,294.0K
17:37 56.59 56.59 56.56 56.58 1,702.5K
17:38 56.60 56.60 56.59 56.59 2,032.6K
17:39 56.59 56.59 56.56 56.56 7,266.4K
17:40 56.57 56.57 56.55 56.56 1,680.3K
17:41 56.60 56.60 56.59 56.59 2,279.0K
17:42 56.59 56.59 56.58 56.59 960.7K
17:43 56.58 56.59 56.56 56.57 8,612.0K
17:44 56.56 56.57 56.56 56.57 4,055.3K
17:45 56.60 56.62 56.59 56.62 3,344.7K
17:46 56.62 56.63 56.60 56.60 2,044.5K
17:47 56.59 56.59 56.57 56.57 1,092.0K
17:48 56.57 56.58 56.57 56.58 1,713.1K
17:49 56.56 56.56 56.54 56.55 2,326.4K
17:50 56.61 56.63 56.60 56.60 28,492.6K
17:51 56.61 56.61 56.61 56.61 1,841.2K
17:52 56.62 56.63 56.61 56.61 1,667.3K
17:53 56.63 56.63 56.61 56.62 1,396.8K
17:54 56.64 56.64 56.60 56.64 1,673.9K
17:55 56.64 56.64 56.61 56.61 2,104.1K
17:56 56.64 56.65 56.60 56.63 2,086.8K
17:57 56.65 56.65 56.63 56.64 3,350.6K
17:58 56.64 56.65 56.63 56.65 1,253.6K
17:59 56.67 56.68 56.66 56.66 2,200.1K
18:00 56.64 56.67 56.64 56.67 1,481.2K
18:01 56.67 56.69 56.67 56.69 169.6K
18:02 56.68 56.69 56.68 56.68 245.3K
18:03 56.68 56.68 56.68 56.68 373.5K
18:04 56.68 56.68 56.63 56.65 13,248.5K
18:05 56.67 56.67 56.65 56.65 556.9K
18:06 56.65 56.65 56.64 56.64 5,416.1K
18:07 56.64 56.64 56.64 56.64 515.7K
18:08 56.64 56.64 56.64 56.64 212.7K
18:09 56.65 56.65 56.65 56.65 838.4K
18:10 56.66 56.67 56.66 56.67 983.6K
18:11 56.66 56.67 56.65 56.65 74.9K
18:12 56.66 56.66 56.66 56.66 360.3K
18:13 56.63 56.66 56.63 56.66 103.7K
18:14 56.64 56.64 56.63 56.63 6,292.7K
18:15 56.64 56.67 56.64 56.67 1,253.2K
18:16 56.68 56.68 56.67 56.67 1,914.7K
18:17 56.68 56.68 56.63 56.67 2,013.3K
18:18 56.68 56.69 56.68 56.68 141.5K
18:19 56.68 56.70 56.68 56.69 2,075.6K
18:20 56.69 56.69 56.62 56.65 3,467.7K
18:21 56.61 56.61 56.61 56.61 1,903.4K
18:22 56.62 56.62 56.61 56.61 87.9K
18:23 56.62 56.62 56.61 56.62 2,293.2K
18:24 56.62 56.62 56.62 56.62 227.3K
18:25 56.63 56.63 56.61 56.61 216.5K
18:26 56.59 56.60 56.58 56.60 911.8K
18:27 56.60 56.60 56.58 56.58 345.7K
18:28 56.58 56.59 56.58 56.59 630.1K
18:29 56.60 56.61 56.60 56.61 4,858.8K
18:30 56.61 56.61 56.61 56.61 3,094.6K
18:31 56.61 56.63 56.61 56.63 17,397.1K
18:32 56.64 56.66 56.63 56.66 922.6K
18:33 56.66 56.74 56.65 56.74 398.2K
18:34 56.74 56.76 56.74 56.76 1,163.5K
18:35 56.75 56.76 56.75 56.76 351.0K
18:36 56.74 56.75 56.74 56.75 70.1K
18:37 56.74 56.75 56.74 56.75 532.8K
18:38 56.74 56.74 56.74 56.74 963.3K
18:39 56.74 56.74 56.71 56.73 348.1K
18:40 56.71 56.71 56.71 56.71 555.5K
18:51 56.64 56.64 56.64 56.64 1,918.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし