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 60.41 60.46 60.41 60.46 280.7K
09:51 60.47 60.48 60.47 60.48 677.0K
09:52 60.48 60.52 60.48 60.52 258.9K
09:53 60.52 60.52 60.51 60.51 442.0K
09:54 60.50 60.51 60.50 60.51 1,978.7K
09:55 60.51 60.52 60.51 60.52 246.3K
09:56 60.51 60.53 60.51 60.53 462.4K
09:57 60.53 60.53 60.53 60.53 797.4K
09:58 60.53 60.53 60.51 60.52 515.1K
09:59 60.53 60.53 60.53 60.53 243.2K
10:00 60.51 60.51 60.51 60.51 366.4K
10:01 60.53 60.55 60.53 60.55 1,461.7K
10:02 60.56 60.56 60.55 60.56 302.2K
10:03 60.55 60.56 60.54 60.56 2,296.0K
10:04 60.57 60.58 60.57 60.58 2,798.7K
10:05 60.57 60.58 60.57 60.57 924.0K
10:06 60.57 60.59 60.57 60.57 1,067.2K
10:07 60.57 60.65 60.57 60.65 14,832.7K
10:08 60.64 60.69 60.64 60.69 3,569.6K
10:09 60.65 60.65 60.65 60.65 6,725.3K
10:10 60.63 60.63 60.61 60.61 1,231.4K
10:11 60.61 60.62 60.61 60.62 529.6K
10:12 60.64 60.65 60.64 60.64 3,965.4K
10:13 60.64 60.64 60.61 60.61 1,176.1K
10:14 60.62 60.64 60.62 60.63 1,098.3K
10:15 60.64 60.64 60.62 60.62 767.6K
10:16 60.62 60.62 60.61 60.61 735.0K
10:17 60.61 60.61 60.61 60.61 1,081.1K
10:18 60.62 60.63 60.62 60.63 931.8K
10:19 60.62 60.63 60.61 60.61 843.0K
10:20 60.61 60.65 60.61 60.65 1,774.9K
10:21 60.65 60.65 60.64 60.65 815.7K
10:22 60.72 60.72 60.70 60.70 4,931.9K
10:23 60.71 60.72 60.71 60.72 2,468.5K
10:24 60.71 60.73 60.71 60.73 4,287.0K
10:25 60.73 60.73 60.73 60.73 2,689.3K
10:26 60.74 60.75 60.74 60.75 4,805.2K
10:27 60.75 60.76 60.74 60.76 626.1K
10:28 60.76 60.78 60.76 60.78 3,337.1K
10:29 60.79 60.79 60.78 60.78 634.3K
10:30 60.78 60.78 60.75 60.75 2,272.5K
10:31 60.75 60.75 60.75 60.75 1,373.4K
10:32 60.73 60.75 60.73 60.75 952.8K
10:33 60.76 60.76 60.74 60.74 584.6K
10:34 60.74 60.77 60.74 60.75 3,123.4K
10:35 60.76 60.78 60.74 60.78 1,186.1K
10:36 60.78 60.81 60.78 60.81 2,560.8K
10:37 60.81 60.81 60.78 60.78 357.5K
10:38 60.78 60.79 60.77 60.77 1,096.7K
10:39 60.78 60.81 60.78 60.81 4,126.3K
10:40 60.81 60.81 60.80 60.80 967.7K
10:41 60.79 60.85 60.79 60.85 2,731.1K
10:42 60.86 60.86 60.84 60.86 7,276.4K
10:43 60.87 60.87 60.86 60.86 2,321.2K
10:44 60.85 60.88 60.85 60.87 641.3K
10:45 60.88 60.88 60.86 60.86 375.3K
10:46 60.87 60.87 60.86 60.87 1,361.9K
10:47 60.87 60.87 60.86 60.86 1,781.0K
10:48 60.87 60.88 60.87 60.88 382.2K
10:49 60.87 60.87 60.86 60.87 1,347.5K
10:50 60.88 60.89 60.88 60.88 6,070.0K
10:51 60.88 60.88 60.87 60.87 101.2K
10:52 60.86 60.87 60.86 60.87 1,234.0K
10:53 60.87 60.88 60.87 60.87 595.9K
10:54 60.89 60.90 60.89 60.90 4,250.8K
10:55 60.90 60.94 60.90 60.93 5,588.1K
10:56 60.94 60.96 60.93 60.96 3,078.2K
10:57 60.97 61.00 60.97 61.00 12,378.9K
10:58 60.99 61.00 60.99 61.00 2,553.3K
10:59 61.05 61.05 61.03 61.03 38,669.2K
11:00 61.03 61.05 61.03 61.03 2,549.0K
11:01 61.03 61.03 61.02 61.02 2,052.9K
11:02 61.03 61.05 60.99 60.99 8,145.5K
11:03 61.00 61.00 60.99 60.99 4,020.4K
11:04 60.99 61.01 60.98 61.01 22,941.6K
11:05 60.99 61.00 60.99 61.00 26,513.1K
11:06 60.99 60.99 60.99 60.99 12,624.1K
11:07 60.99 60.99 60.98 60.98 10,472.7K
11:08 60.98 61.01 60.98 61.01 9,708.9K
11:09 61.03 61.03 61.01 61.02 1,638.0K
11:10 61.03 61.03 61.00 61.00 10,669.4K
11:11 61.00 61.01 61.00 61.00 1,160.1K
11:12 61.01 61.02 61.00 61.00 629.4K
11:13 61.02 61.03 61.01 61.01 1,843.0K
11:14 61.02 61.03 61.02 61.03 3,426.4K
11:15 61.02 61.04 61.02 61.04 1,092.5K
11:16 61.04 61.04 60.98 60.98 966.7K
11:17 60.98 61.00 60.98 60.99 9,299.1K
11:18 61.01 61.03 61.01 61.01 13,605.5K
11:19 61.02 61.04 61.02 61.03 894.0K
11:20 61.09 61.09 61.04 61.07 7,821.3K
11:21 61.08 61.10 61.08 61.10 5,103.8K
11:22 61.10 61.10 61.08 61.08 10,807.7K
11:23 61.09 61.19 61.09 61.18 5,227.8K
11:24 61.17 61.20 61.17 61.18 2,234.8K
11:25 61.18 61.19 61.18 61.19 458.0K
11:26 61.19 61.19 61.16 61.16 2,345.1K
11:27 61.16 61.16 61.15 61.15 994.7K
11:28 61.14 61.14 61.08 61.08 5,161.9K
11:29 61.09 61.10 61.09 61.09 1,142.8K
11:30 61.04 61.04 61.03 61.03 13,323.2K
11:31 61.04 61.04 61.03 61.03 2,742.1K
11:32 61.03 61.03 61.01 61.02 1,986.5K
11:33 60.99 61.01 60.99 61.00 6,436.6K
11:34 60.98 60.98 60.97 60.98 2,587.3K
11:35 60.98 61.01 60.98 61.00 2,324.1K
11:36 61.00 61.02 61.00 61.02 2,133.7K
11:37 61.02 61.02 61.01 61.02 1,572.5K
11:38 61.00 61.01 61.00 61.01 591.0K
11:39 61.01 61.01 61.01 61.01 1,152.3K
11:40 61.01 61.01 61.01 61.01 674.7K
11:41 61.01 61.04 61.01 61.02 914.6K
11:42 61.02 61.03 61.00 61.01 2,366.2K
11:43 61.00 61.01 61.00 61.00 1,880.4K
11:44 61.01 61.01 61.00 61.00 345.9K
11:45 61.00 61.01 61.00 61.01 185.1K
11:46 61.01 61.01 60.99 61.00 582.3K
11:47 61.01 61.01 61.00 61.00 637.1K
11:48 61.00 61.00 61.00 61.00 4,126.6K
11:49 61.01 61.01 61.01 61.01 570.0K
11:50 61.01 61.02 61.01 61.01 3,024.7K
11:51 61.02 61.02 61.00 61.00 2,343.7K
11:52 61.00 61.01 61.00 61.00 1,437.7K
11:53 61.00 61.01 61.00 61.01 3,670.5K
11:54 61.04 61.04 61.03 61.03 2,012.7K
11:55 61.04 61.04 61.02 61.03 1,072.2K
11:56 61.03 61.05 61.03 61.04 3,166.0K
11:57 61.04 61.04 61.03 61.03 792.7K
11:58 61.03 61.03 61.00 61.00 3,335.6K
11:59 61.01 61.01 61.01 61.01 1,461.3K
12:00 61.01 61.01 61.00 61.00 910.6K
12:01 61.00 61.01 61.00 61.01 1,444.6K
12:02 61.01 61.01 61.00 61.00 1,484.0K
12:03 61.01 61.01 61.00 61.01 1,678.0K
12:04 61.00 61.00 61.00 61.00 2,211.1K
12:05 61.00 61.01 61.00 61.00 7,029.3K
12:06 61.00 61.02 61.00 61.01 1,041.5K
12:07 61.01 61.02 61.01 61.01 286.3K
12:08 61.01 61.01 61.00 61.00 3,302.3K
12:09 60.99 61.00 60.99 61.00 1,100.9K
12:10 61.00 61.01 61.00 61.01 239.4K
12:11 61.00 61.00 60.98 61.00 2,092.3K
12:12 61.00 61.01 61.00 61.01 274.8K
12:13 61.00 61.01 61.00 61.01 633.3K
12:14 61.00 61.01 61.00 61.01 2,398.2K
12:15 61.02 61.02 61.00 61.00 4,167.6K
12:16 60.99 61.02 60.98 60.98 1,525.8K
12:17 60.98 60.99 60.98 60.99 1,002.0K
12:18 60.99 60.99 60.99 60.99 2,022.6K
12:19 60.99 61.01 60.99 61.01 1,003.9K
12:20 61.01 61.02 61.00 61.01 2,131.9K
12:21 61.01 61.02 61.01 61.02 2,389.3K
12:22 61.01 61.02 61.01 61.02 8,479.7K
12:23 61.02 61.03 61.02 61.03 1,475.1K
12:24 61.02 61.02 61.02 61.02 7,361.8K
12:25 61.01 61.02 60.99 60.99 16,157.8K
12:26 61.00 61.00 60.98 61.00 1,161.6K
12:27 61.00 61.00 60.98 60.99 771.3K
12:28 60.97 60.97 60.96 60.97 2,567.5K
12:29 60.96 60.98 60.95 60.95 305.4K
12:30 60.96 60.96 60.95 60.95 796.2K
12:31 60.95 60.95 60.93 60.93 2,289.0K
12:32 60.92 60.92 60.89 60.89 3,226.7K
12:33 60.89 60.91 60.88 60.91 753.6K
12:34 60.92 60.92 60.91 60.92 124.8K
12:35 60.91 60.91 60.90 60.90 446.1K
12:36 60.89 60.90 60.89 60.89 661.7K
12:37 60.88 60.88 60.83 60.83 13,341.8K
12:38 60.84 60.85 60.84 60.85 3,564.7K
12:39 60.85 60.85 60.84 60.84 626.7K
12:40 60.84 60.85 60.84 60.85 480.6K
12:41 60.85 60.86 60.85 60.86 76.1K
12:42 60.85 60.85 60.85 60.85 107.9K
12:43 60.86 60.89 60.86 60.89 1,457.9K
12:44 60.91 60.91 60.90 60.90 646.9K
12:45 60.90 60.91 60.88 60.91 2,027.1K
12:46 60.91 60.91 60.91 60.91 926.2K
12:47 60.93 60.93 60.91 60.91 859.5K
12:48 60.92 60.92 60.92 60.92 1,062.9K
12:49 60.92 60.92 60.91 60.92 586.5K
12:50 60.92 60.93 60.91 60.91 2,399.3K
12:51 60.91 60.92 60.89 60.89 2,429.0K
12:52 60.91 60.92 60.91 60.92 3,318.9K
12:53 60.92 60.92 60.90 60.91 507.7K
12:54 60.91 60.93 60.91 60.93 1,550.6K
12:55 60.93 60.93 60.92 60.93 1,111.8K
12:56 60.93 60.93 60.92 60.93 428.4K
12:57 60.93 60.93 60.93 60.93 1,114.6K
12:58 60.94 60.94 60.93 60.94 1,920.3K
12:59 60.94 60.95 60.94 60.95 3,139.2K
13:00 60.93 60.94 60.93 60.94 2,115.3K
13:01 60.93 60.94 60.93 60.94 3,826.8K
13:02 60.93 60.93 60.90 60.92 1,658.1K
13:03 60.91 60.92 60.90 60.90 3,252.1K
13:04 60.90 60.90 60.88 60.90 339.5K
13:05 60.90 60.90 60.89 60.89 820.9K
13:06 60.90 60.90 60.89 60.89 1,648.1K
13:07 60.91 60.91 60.90 60.91 2,775.9K
13:08 60.91 60.91 60.90 60.90 421.9K
13:09 60.89 60.89 60.87 60.89 814.5K
13:10 60.91 60.91 60.91 60.91 666.3K
13:11 60.91 60.91 60.89 60.90 837.4K
13:12 60.93 60.94 60.92 60.92 598.8K
13:13 60.92 60.93 60.92 60.93 440.3K
13:14 60.93 60.93 60.92 60.93 589.3K
13:15 60.92 60.93 60.90 60.91 1,826.4K
13:16 60.91 60.92 60.90 60.91 667.7K
13:17 60.92 60.92 60.92 60.92 539.0K
13:18 60.92 60.92 60.90 60.90 287.6K
13:19 60.92 60.92 60.90 60.91 3,077.4K
13:20 60.88 60.89 60.88 60.89 2,231.3K
13:21 60.88 60.89 60.87 60.89 1,134.8K
13:22 60.88 60.89 60.88 60.89 418.6K
13:23 60.87 60.87 60.86 60.86 1,152.7K
13:24 60.87 60.87 60.86 60.86 673.2K
13:25 60.88 60.90 60.88 60.89 796.8K
13:26 60.89 60.90 60.89 60.90 370.5K
13:27 60.88 60.90 60.88 60.89 983.3K
13:28 60.88 60.88 60.86 60.87 1,338.0K
13:29 60.87 60.87 60.85 60.87 1,312.8K
13:30 60.87 60.89 60.87 60.89 872.2K
13:31 60.89 60.92 60.89 60.91 3,673.3K
13:32 60.92 60.92 60.90 60.90 559.2K
13:33 60.90 60.92 60.90 60.91 293.1K
13:34 60.91 60.91 60.89 60.91 869.8K
13:35 60.90 60.90 60.89 60.90 400.7K
13:36 60.90 60.90 60.88 60.88 218.1K
13:37 60.89 60.89 60.87 60.88 1,060.8K
13:38 60.87 60.88 60.87 60.87 330.9K
13:39 60.88 60.88 60.88 60.88 446.0K
13:40 60.88 60.89 60.87 60.87 742.5K
13:41 60.88 60.88 60.87 60.87 9,993.3K
13:42 60.85 60.86 60.85 60.86 861.1K
13:43 60.86 60.88 60.86 60.87 815.2K
13:44 60.87 60.87 60.87 60.87 149.4K
13:45 60.87 60.87 60.84 60.84 5,916.3K
13:46 60.85 60.89 60.84 60.89 3,063.6K
13:47 60.85 60.85 60.83 60.83 5,224.2K
13:48 60.83 60.84 60.83 60.83 745.4K
13:49 60.83 60.84 60.83 60.83 921.8K
13:50 60.85 60.87 60.85 60.87 2,250.4K
13:51 60.85 60.86 60.85 60.85 1,647.3K
13:52 60.86 60.86 60.85 60.85 636.1K
13:53 60.85 60.85 60.82 60.82 662.7K
13:54 60.82 60.84 60.82 60.84 608.6K
13:55 60.84 60.84 60.82 60.83 1,756.0K
13:56 60.84 60.84 60.84 60.84 190.5K
13:57 60.86 60.86 60.84 60.84 518.6K
13:58 60.86 60.86 60.82 60.83 3,619.5K
13:59 60.83 60.85 60.83 60.83 1,356.8K
14:00 60.83 60.86 60.83 60.86 16,955.1K
14:01 60.86 60.86 60.86 60.86 172.4K
14:02 60.86 60.86 60.84 60.84 853.2K
14:03 60.84 60.87 60.84 60.86 648.7K
14:04 60.85 60.85 60.85 60.85 150.9K
14:05 60.85 60.85 60.84 60.85 519.5K
14:06 60.85 60.85 60.84 60.84 287.4K
14:07 60.84 60.84 60.83 60.83 714.5K
14:08 60.83 60.84 60.83 60.84 1,216.2K
14:09 60.83 60.83 60.83 60.83 94.9K
14:10 60.84 60.85 60.84 60.85 374.3K
14:11 60.85 60.85 60.84 60.84 961.9K
14:12 60.85 60.85 60.84 60.84 475.6K
14:13 60.85 60.85 60.85 60.85 127.6K
14:14 60.85 60.85 60.85 60.85 18.5K
14:15 60.84 60.85 60.84 60.84 686.5K
14:16 60.85 60.85 60.82 60.82 152.3K
14:17 60.82 60.83 60.82 60.83 2,758.5K
14:18 60.83 60.83 60.82 60.82 635.9K
14:19 60.82 60.83 60.81 60.81 995.6K
14:20 60.81 60.82 60.81 60.82 211.6K
14:21 60.81 60.82 60.81 60.82 273.9K
14:22 60.82 60.83 60.82 60.83 924.1K
14:23 60.82 60.87 60.82 60.87 19,756.3K
14:24 60.85 60.86 60.85 60.86 29,200.1K
14:25 60.87 60.89 60.87 60.89 2,786.2K
14:26 60.89 60.89 60.87 60.87 6,601.0K
14:27 60.86 60.86 60.84 60.85 2,134.0K
14:28 60.85 60.86 60.84 60.84 1,867.9K
14:29 60.84 60.85 60.84 60.85 3,855.6K
14:30 60.85 60.87 60.85 60.87 2,940.0K
14:31 60.87 60.87 60.86 60.87 815.4K
14:32 60.87 60.87 60.86 60.87 1,094.6K
14:33 60.87 60.87 60.86 60.86 647.4K
14:34 60.86 60.87 60.86 60.87 241.8K
14:35 60.87 60.87 60.86 60.86 5,346.5K
14:36 60.86 60.86 60.85 60.85 358.3K
14:37 60.85 60.86 60.85 60.86 1,315.5K
14:38 60.86 60.87 60.86 60.87 586.3K
14:39 60.86 60.87 60.86 60.86 702.3K
14:40 60.86 60.88 60.86 60.88 671.6K
14:41 60.87 60.87 60.85 60.86 3,156.7K
14:42 60.86 60.87 60.86 60.86 149.8K
14:43 60.86 60.86 60.86 60.86 695.0K
14:44 60.86 60.87 60.85 60.86 260.0K
14:45 60.84 60.86 60.84 60.86 1,383.4K
14:46 60.86 60.87 60.85 60.87 1,496.5K
14:47 60.87 60.89 60.87 60.88 2,301.7K
14:48 60.87 60.89 60.87 60.88 579.2K
14:49 60.88 60.92 60.88 60.92 13,489.7K
14:50 60.92 60.92 60.92 60.92 1,520.7K
14:51 60.92 60.92 60.90 60.90 633.1K
14:52 60.92 60.92 60.90 60.91 717.3K
14:53 60.90 60.92 60.90 60.92 152.6K
14:54 60.92 60.95 60.90 60.91 29,729.9K
14:55 60.90 60.91 60.88 60.88 2,507.1K
14:56 60.88 60.89 60.88 60.89 562.9K
14:57 60.89 60.89 60.88 60.88 4,727.5K
14:58 60.91 60.92 60.91 60.91 1,280.9K
14:59 60.90 60.98 60.90 60.96 949.1K
15:00 60.96 60.96 60.93 60.95 348.0K
15:01 60.95 60.95 60.95 60.95 39.7K
15:02 60.96 60.96 60.93 60.93 428.3K
15:03 60.96 60.96 60.94 60.94 948.1K
15:04 60.94 60.94 60.88 60.88 631.7K
15:05 60.90 60.90 60.89 60.90 970.9K
15:06 60.89 60.89 60.88 60.88 562.8K
15:07 60.88 60.88 60.86 60.86 561.7K
15:08 60.86 60.87 60.86 60.87 89.7K
15:09 60.86 60.86 60.86 60.86 458.4K
15:10 60.86 60.86 60.85 60.85 592.5K
15:11 60.85 60.94 60.85 60.93 1,492.8K
15:12 60.93 60.94 60.92 60.92 507.1K
15:13 60.93 60.94 60.93 60.93 581.4K
15:14 60.93 60.93 60.87 60.88 87.5K
15:15 60.88 60.88 60.87 60.87 805.1K
15:16 60.87 60.88 60.87 60.88 409.4K
15:17 60.89 60.89 60.85 60.85 3,381.1K
15:18 60.84 60.90 60.83 60.90 702.2K
15:19 60.91 60.91 60.90 60.91 1,365.3K
15:20 60.90 60.91 60.89 60.89 780.8K
15:21 60.89 60.90 60.89 60.90 584.5K
15:22 60.90 60.90 60.89 60.89 145.9K
15:23 60.89 60.90 60.83 60.83 932.8K
15:24 60.83 60.84 60.83 60.83 514.3K
15:25 60.82 60.83 60.82 60.83 1,655.8K
15:26 60.83 60.84 60.82 60.84 519.2K
15:27 60.83 60.83 60.82 60.82 901.1K
15:28 60.83 60.83 60.81 60.81 642.7K
15:29 60.81 60.82 60.80 60.80 1,179.4K
15:30 60.82 60.82 60.81 60.82 703.3K
15:31 60.82 60.82 60.81 60.81 775.3K
15:32 60.82 60.82 60.81 60.81 333.7K
15:33 60.81 60.83 60.81 60.83 1,553.6K
15:34 60.82 60.85 60.82 60.85 977.0K
15:35 60.85 60.85 60.82 60.82 627.7K
15:36 60.83 60.83 60.81 60.83 2,463.5K
15:37 60.83 60.83 60.83 60.83 478.0K
15:38 60.88 60.90 60.86 60.90 2,984.5K
15:39 60.90 60.90 60.89 60.89 642.5K
15:40 60.90 60.91 60.89 60.89 293.2K
15:41 60.89 60.91 60.89 60.91 951.1K
15:42 60.91 60.91 60.90 60.91 201.9K
15:43 60.88 60.89 60.88 60.89 643.8K
15:44 60.89 60.92 60.89 60.92 273.9K
15:45 60.92 60.92 60.88 60.89 708.2K
15:46 60.88 60.89 60.88 60.89 938.4K
15:47 60.89 60.89 60.87 60.87 497.8K
15:48 60.89 60.89 60.87 60.87 1,028.0K
15:49 60.88 60.91 60.88 60.91 398.8K
15:50 60.89 60.92 60.89 60.92 1,244.6K
15:51 60.91 60.91 60.90 60.90 285.3K
15:52 60.88 60.89 60.87 60.88 1,051.8K
15:53 60.89 60.89 60.89 60.89 42.7K
15:54 60.90 60.90 60.89 60.89 463.9K
15:55 60.89 60.89 60.87 60.89 1,764.2K
15:56 60.89 60.90 60.88 60.88 1,478.2K
15:57 60.90 60.91 60.90 60.91 124.4K
15:58 60.91 60.91 60.91 60.91 372.2K
15:59 60.91 60.92 60.90 60.90 671.4K
16:00 60.91 60.91 60.90 60.90 5,484.4K
16:01 60.91 60.92 60.89 60.89 2,228.1K
16:02 60.89 60.89 60.89 60.89 2,173.7K
16:03 60.91 60.91 60.90 60.90 205.4K
16:04 60.88 60.90 60.88 60.90 745.1K
16:05 60.90 60.91 60.90 60.91 2,025.2K
16:06 60.90 60.90 60.89 60.90 1,787.4K
16:07 60.90 60.90 60.88 60.88 583.2K
16:08 60.88 60.90 60.88 60.90 2,076.1K
16:09 60.91 60.91 60.90 60.91 356.6K
16:10 60.90 60.91 60.90 60.91 236.8K
16:11 60.91 60.91 60.90 60.90 224.6K
16:12 60.91 60.91 60.88 60.88 8,755.2K
16:13 60.88 60.89 60.88 60.89 179.2K
16:14 60.89 60.89 60.86 60.86 3,933.5K
16:15 60.86 60.87 60.86 60.87 202.6K
16:16 60.87 60.89 60.87 60.88 2,316.1K
16:17 60.88 60.88 60.87 60.87 397.7K
16:18 60.86 60.87 60.86 60.87 372.3K
16:19 60.87 60.87 60.87 60.87 132.0K
16:20 60.87 60.88 60.86 60.86 1,660.5K
16:21 60.86 60.87 60.85 60.87 2,346.3K
16:22 60.86 60.87 60.85 60.85 991.2K
16:23 60.87 60.88 60.86 60.88 386.2K
16:24 60.86 60.88 60.86 60.87 2,109.5K
16:25 60.87 60.89 60.87 60.89 637.6K
16:26 60.88 60.89 60.88 60.89 1,124.9K
16:27 60.89 60.92 60.89 60.92 12,096.6K
16:28 60.92 60.93 60.92 60.93 4,438.0K
16:29 60.92 60.93 60.92 60.92 1,153.2K
16:30 60.91 60.92 60.91 60.92 3,314.6K
16:31 60.92 60.94 60.91 60.94 912.3K
16:32 60.93 60.95 60.93 60.93 1,699.6K
16:33 60.94 60.95 60.94 60.95 427.1K
16:34 60.95 60.96 60.95 60.95 4,294.8K
16:35 60.95 60.96 60.95 60.95 5,679.1K
16:36 60.93 60.94 60.86 60.89 38,771.3K
16:37 60.89 60.90 60.89 60.90 9,328.7K
16:38 60.88 60.91 60.88 60.90 5,040.8K
16:39 60.91 60.93 60.91 60.92 6,137.6K
16:40 60.89 60.91 60.89 60.91 1,558.2K
16:41 60.88 60.89 60.88 60.88 1,185.5K
16:42 60.88 60.88 60.84 60.85 3,075.8K
16:43 60.82 60.84 60.82 60.84 1,766.2K
16:44 60.83 60.85 60.83 60.83 997.7K
16:45 60.84 60.85 60.84 60.85 697.9K
16:46 60.82 60.82 60.79 60.82 9,575.7K
16:47 60.82 60.82 60.81 60.81 681.2K
16:48 60.81 60.81 60.81 60.81 812.4K
16:49 60.78 60.79 60.78 60.79 1,765.3K
16:50 60.75 60.77 60.75 60.75 812.1K
16:51 60.75 60.75 60.73 60.74 1,802.3K
16:52 60.73 60.74 60.73 60.74 2,454.4K
16:53 60.73 60.75 60.73 60.74 512.6K
16:54 60.75 60.75 60.75 60.75 60.9K
16:55 60.74 60.74 60.73 60.73 590.0K
16:56 60.73 60.74 60.73 60.74 1,055.6K
16:57 60.74 60.74 60.73 60.73 405.8K
16:58 60.73 60.73 60.71 60.71 922.2K
16:59 60.72 60.72 60.70 60.71 1,804.7K
17:00 60.69 60.69 60.68 60.68 1,068.9K
17:01 60.68 60.70 60.68 60.70 1,753.1K
17:02 60.70 60.70 60.69 60.69 1,184.5K
17:03 60.68 60.70 60.68 60.70 321.6K
17:04 60.70 60.70 60.66 60.66 1,499.8K
17:05 60.66 60.66 60.63 60.64 388.1K
17:06 60.65 60.65 60.64 60.65 1,227.0K
17:07 60.65 60.67 60.65 60.67 13,217.1K
17:08 60.67 60.69 60.67 60.67 2,392.5K
17:09 60.68 60.69 60.67 60.67 549.7K
17:10 60.67 60.69 60.66 60.66 248.2K
17:11 60.66 60.66 60.65 60.65 944.6K
17:12 60.65 60.66 60.65 60.66 429.3K
17:13 60.67 60.67 60.66 60.66 170.8K
17:14 60.65 60.66 60.65 60.65 444.3K
17:15 60.65 60.67 60.65 60.66 805.4K
17:16 60.63 60.65 60.63 60.65 963.5K
17:17 60.64 60.66 60.64 60.66 684.3K
17:18 60.66 60.66 60.64 60.65 195.1K
17:19 60.65 60.65 60.64 60.64 328.2K
17:20 60.63 60.64 60.63 60.63 662.9K
17:21 60.63 60.63 60.63 60.63 684.8K
17:22 60.61 60.63 60.61 60.63 865.4K
17:23 60.63 60.63 60.62 60.62 652.3K
17:24 60.61 60.62 60.60 60.62 942.1K
17:25 60.62 60.62 60.61 60.61 372.7K
17:26 60.61 60.61 60.60 60.61 813.6K
17:27 60.61 60.61 60.60 60.60 1,437.4K
17:28 60.60 60.61 60.60 60.60 942.6K
17:29 60.60 60.61 60.60 60.60 327.7K
17:30 60.59 60.60 60.59 60.59 1,453.0K
17:31 60.59 60.61 60.59 60.59 1,584.5K
17:32 60.59 60.59 60.57 60.57 11,055.1K
17:33 60.57 60.57 60.53 60.53 8,653.7K
17:34 60.53 60.54 60.53 60.53 1,104.2K
17:35 60.54 60.54 60.53 60.54 2,217.5K
17:36 60.53 60.53 60.49 60.49 13,465.4K
17:37 60.50 60.51 60.50 60.51 4,977.5K
17:38 60.52 60.54 60.52 60.54 3,609.4K
17:39 60.53 60.53 60.52 60.53 2,075.5K
17:40 60.52 60.55 60.52 60.53 2,410.3K
17:41 60.51 60.52 60.49 60.49 11,423.3K
17:42 60.49 60.49 60.20 60.21 4,028.6K
17:43 60.20 60.21 60.20 60.21 1,985.7K
17:44 60.20 60.20 60.19 60.19 1,263.3K
17:45 60.19 60.19 60.16 60.16 1,163.9K
17:46 60.15 60.15 60.15 60.15 1,081.9K
17:47 60.16 60.18 60.16 60.17 4,828.1K
17:48 60.16 60.18 60.16 60.18 2,023.6K
17:49 60.16 60.16 60.16 60.16 767.5K
17:50 60.16 60.16 60.15 60.16 2,360.5K
17:51 60.17 60.17 60.14 60.15 2,257.8K
17:52 60.14 60.18 60.14 60.18 764.0K
17:53 60.18 60.18 60.18 60.18 1,361.5K
17:54 60.17 60.20 60.17 60.20 1,278.4K
17:55 60.20 60.20 60.19 60.20 547.3K
17:56 60.19 60.21 60.19 60.19 971.4K
17:57 60.21 60.21 60.21 60.21 325.6K
17:58 60.21 60.22 60.21 60.22 413.7K
17:59 60.22 60.22 60.20 60.21 1,223.6K
18:00 60.21 60.21 60.18 60.18 1,085.6K
18:01 60.17 60.19 60.17 60.19 1,243.9K
18:02 60.18 60.19 60.18 60.19 893.5K
18:03 60.21 60.24 60.21 60.21 6,215.2K
18:04 60.21 60.22 60.21 60.21 73.0K
18:05 60.22 60.24 60.22 60.24 915.7K
18:06 60.24 60.25 60.23 60.25 355.1K
18:07 60.25 60.27 60.25 60.27 917.8K
18:08 60.27 60.27 60.24 60.26 3,145.4K
18:09 60.25 60.27 60.25 60.26 101.8K
18:10 60.28 60.32 60.28 60.31 3,946.2K
18:11 60.33 60.33 60.31 60.32 3,740.9K
18:12 60.31 60.34 60.31 60.34 1,614.8K
18:13 60.33 60.33 60.32 60.33 187.6K
18:14 60.33 60.33 60.31 60.32 3,591.3K
18:15 60.30 60.33 60.29 60.33 1,717.5K
18:16 60.33 60.34 60.32 60.32 1,580.3K
18:17 60.32 60.35 60.32 60.35 1,345.8K
18:18 60.35 60.35 60.32 60.32 8,232.1K
18:19 60.32 60.39 60.32 60.39 3,696.8K
18:20 60.40 60.43 60.40 60.43 2,952.5K
18:21 60.45 60.46 60.44 60.44 1,683.3K
18:22 60.46 60.46 60.43 60.43 2,100.4K
18:23 60.46 60.46 60.46 60.46 2,849.1K
18:24 60.46 60.47 60.46 60.47 336.9K
18:25 60.44 60.47 60.44 60.46 1,844.8K
18:26 60.46 60.47 60.46 60.47 1,002.3K
18:27 60.46 60.46 60.45 60.46 1,048.8K
18:28 60.46 60.46 60.46 60.46 933.0K
18:29 60.46 60.47 60.46 60.46 190.3K
18:30 60.46 60.50 60.46 60.50 2,129.9K
18:31 60.49 60.50 60.49 60.50 1,211.2K
18:32 60.51 60.51 60.50 60.51 191.5K
18:33 60.52 60.52 60.52 60.52 312.1K
18:34 60.52 60.52 60.50 60.51 391.1K
18:35 60.50 60.51 60.50 60.51 9,533.0K
18:36 60.53 60.53 60.51 60.53 116.5K
18:37 60.53 60.53 60.53 60.53 321.2K
18:38 60.54 60.54 60.53 60.54 861.0K
18:39 60.53 60.54 60.50 60.50 2,442.2K
18:40 60.49 60.49 60.49 60.49 603.6K
18:51 60.63 60.63 60.63 60.63 18,529.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし