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 57.68 57.68 57.68 57.68 41.8K
09:51 57.64 57.65 57.64 57.65 4,169.7K
09:52 57.66 57.68 57.66 57.68 1,392.9K
09:53 57.68 57.68 57.67 57.68 1,253.0K
09:54 57.68 57.69 57.67 57.68 391.2K
09:55 57.69 57.69 57.68 57.68 54.4K
09:56 57.69 57.74 57.69 57.74 5,131.3K
09:57 57.80 57.83 57.80 57.81 3,807.8K
09:58 57.79 57.79 57.77 57.79 1,591.4K
09:59 57.84 57.84 57.77 57.77 1,870.6K
10:00 57.77 57.83 57.77 57.83 1,088.2K
10:01 57.81 57.83 57.81 57.83 765.5K
10:02 57.83 57.85 57.83 57.85 1,966.7K
10:03 57.85 57.85 57.84 57.85 581.1K
10:04 57.86 57.89 57.86 57.89 660.2K
10:05 57.92 57.92 57.88 57.88 1,859.3K
10:06 57.89 57.89 57.88 57.89 491.4K
10:07 57.89 57.89 57.87 57.87 910.4K
10:08 57.90 57.93 57.88 57.88 5,855.1K
10:09 57.88 57.88 57.78 57.78 12,502.8K
10:10 57.81 57.85 57.81 57.84 5,411.2K
10:11 57.83 57.87 57.83 57.87 444.9K
10:12 57.87 57.87 57.85 57.85 1,200.4K
10:13 57.84 57.88 57.84 57.88 1,087.8K
10:14 57.88 57.88 57.87 57.87 198.3K
10:15 57.86 57.88 57.86 57.87 3,279.4K
10:16 57.86 57.87 57.85 57.86 1,998.5K
10:17 57.85 57.86 57.85 57.85 1,970.6K
10:18 57.84 57.86 57.84 57.86 1,323.9K
10:19 57.85 57.85 57.76 57.76 6,726.0K
10:20 57.76 57.79 57.76 57.79 8,577.9K
10:21 57.79 57.85 57.79 57.85 800.3K
10:22 57.86 57.86 57.84 57.84 1,480.8K
10:23 57.84 57.84 57.75 57.76 1,864.8K
10:24 57.75 57.75 57.74 57.75 2,082.9K
10:25 57.74 57.75 57.74 57.75 1,025.0K
10:26 57.74 57.85 57.74 57.85 1,683.9K
10:27 57.86 57.86 57.83 57.83 953.8K
10:28 57.85 57.85 57.83 57.83 5,795.9K
10:29 57.83 57.84 57.83 57.84 2,891.6K
10:30 57.84 57.84 57.80 57.80 2,126.0K
10:31 57.80 57.84 57.80 57.84 1,620.5K
10:32 57.83 57.88 57.83 57.88 5,223.1K
10:33 57.88 57.88 57.87 57.87 308.2K
10:34 57.87 57.88 57.87 57.88 511.4K
10:35 57.88 57.96 57.88 57.95 7,644.0K
10:36 57.92 57.92 57.87 57.87 3,383.1K
10:37 57.88 57.89 57.87 57.89 4,381.5K
10:38 57.90 57.91 57.89 57.89 1,235.8K
10:39 57.90 57.90 57.80 57.80 2,008.9K
10:40 57.80 57.80 57.79 57.80 344.2K
10:41 57.80 57.82 57.80 57.82 2,844.1K
10:42 57.83 57.87 57.83 57.87 1,669.2K
10:43 57.88 57.88 57.86 57.86 6,988.8K
10:44 57.86 57.87 57.86 57.87 3,563.2K
10:45 57.90 57.92 57.90 57.92 6,295.6K
10:46 57.92 57.92 57.91 57.92 333.4K
10:47 57.90 57.90 57.82 57.82 4,068.9K
10:48 57.79 57.79 57.75 57.75 2,530.0K
10:49 57.77 57.77 57.76 57.76 3,544.3K
10:50 57.76 57.78 57.76 57.78 2,201.0K
10:51 57.78 57.81 57.78 57.81 1,458.7K
10:52 57.80 57.80 57.79 57.79 1,334.6K
10:53 57.80 57.82 57.80 57.80 494.4K
10:54 57.80 57.80 57.77 57.77 2,844.4K
10:55 57.75 57.80 57.75 57.79 1,441.2K
10:56 57.79 57.82 57.79 57.81 1,108.6K
10:57 57.80 57.81 57.79 57.81 574.2K
10:58 57.81 57.82 57.80 57.80 111.6K
10:59 57.80 57.81 57.80 57.81 648.4K
11:00 57.80 57.90 57.80 57.90 686.2K
11:01 57.90 57.91 57.90 57.91 1,535.7K
11:02 57.90 57.90 57.89 57.90 595.6K
11:03 57.90 57.91 57.90 57.91 78.5K
11:04 57.82 57.82 57.78 57.79 25.8K
11:05 57.79 57.81 57.78 57.78 1,657.4K
11:06 57.76 57.77 57.75 57.77 421.7K
11:07 57.77 57.79 57.77 57.78 316.2K
11:08 57.78 57.79 57.78 57.78 121.8K
11:09 57.80 57.91 57.80 57.91 8,298.7K
11:10 57.92 57.95 57.92 57.95 17,530.9K
11:11 57.96 57.99 57.96 57.98 5,969.7K
11:12 57.98 57.99 57.97 57.98 1,343.7K
11:13 57.99 58.00 57.97 57.97 1,873.4K
11:14 57.96 57.96 57.92 57.92 3,301.6K
11:15 57.92 57.94 57.91 57.94 616.4K
11:16 57.94 57.94 57.94 57.94 1,555.0K
11:17 58.02 58.02 58.00 58.00 659.3K
11:18 58.00 58.06 58.00 58.06 2,749.0K
11:19 58.06 58.06 58.04 58.04 749.4K
11:20 58.04 58.05 58.03 58.05 220.1K
11:21 58.04 58.05 58.01 58.01 1,189.5K
11:22 58.00 58.01 58.00 58.01 82.7K
11:23 58.00 58.01 58.00 58.01 239.4K
11:24 58.01 58.01 57.99 58.00 271.0K
11:25 58.01 58.01 57.99 58.01 3,469.4K
11:26 58.02 58.06 58.02 58.06 13,540.9K
11:27 58.06 58.07 58.05 58.06 12,394.4K
11:28 58.06 58.07 58.03 58.07 25,652.7K
11:29 58.07 58.09 58.07 58.09 3,945.7K
11:30 58.09 58.14 58.09 58.14 3,949.3K
11:31 58.15 58.16 58.15 58.16 4,754.8K
11:32 58.15 58.15 58.00 58.00 21,993.1K
11:33 58.00 58.00 57.98 57.98 1,814.5K
11:34 57.97 57.97 57.94 57.94 2,406.2K
11:35 57.96 57.96 57.94 57.94 650.7K
11:36 57.95 57.97 57.95 57.95 710.4K
11:37 57.95 57.98 57.95 57.96 567.7K
11:38 57.97 57.97 57.96 57.97 5,504.6K
11:39 57.95 57.96 57.95 57.95 86.1K
11:40 57.97 58.01 57.97 58.01 1,113.8K
11:41 58.02 58.03 58.02 58.03 1,183.6K
11:42 58.04 58.04 57.99 57.99 1,654.6K
11:43 57.97 57.99 57.97 57.99 1,128.7K
11:44 57.99 58.01 57.99 58.01 4,537.9K
11:45 58.02 58.02 58.01 58.01 1,476.7K
11:46 58.01 58.08 58.01 58.08 1,403.6K
11:47 58.08 58.09 58.06 58.06 1,388.5K
11:48 58.05 58.07 58.05 58.07 293.2K
11:49 58.06 58.12 58.06 58.12 2,727.1K
11:50 58.10 58.12 58.10 58.12 2,401.9K
11:51 58.14 58.15 58.10 58.10 3,296.5K
11:52 58.09 58.10 58.08 58.10 909.2K
11:53 58.10 58.11 58.10 58.11 4,186.0K
11:54 58.10 58.11 58.09 58.11 4,412.9K
11:55 58.11 58.11 58.08 58.08 595.4K
11:56 58.10 58.10 58.06 58.06 4,013.2K
11:57 58.05 58.07 58.05 58.06 566.8K
11:58 58.06 58.10 58.06 58.10 2,842.5K
11:59 58.09 58.11 58.09 58.11 329.0K
12:00 58.12 58.12 58.11 58.11 1,084.4K
12:01 58.10 58.10 58.08 58.08 1,139.8K
12:02 58.06 58.07 58.06 58.07 1,529.8K
12:03 58.07 58.07 58.01 58.01 4,590.6K
12:04 57.98 57.99 57.98 57.98 2,702.5K
12:05 57.97 57.99 57.97 57.99 665.1K
12:06 58.01 58.02 58.01 58.02 951.8K
12:07 58.03 58.04 58.03 58.03 1,599.5K
12:08 58.03 58.05 58.03 58.05 1,861.1K
12:09 58.07 58.07 58.04 58.05 3,207.0K
12:10 58.06 58.09 58.06 58.09 2,198.2K
12:11 58.09 58.09 58.08 58.08 970.0K
12:12 58.09 58.09 58.06 58.06 638.2K
12:13 58.04 58.06 58.04 58.06 1,750.3K
12:14 58.06 58.07 58.06 58.07 373.0K
12:15 58.08 58.08 58.06 58.06 433.6K
12:16 58.07 58.07 58.03 58.03 453.0K
12:17 58.02 58.04 58.02 58.04 470.8K
12:18 58.04 58.05 58.01 58.01 651.7K
12:19 58.01 58.01 58.00 58.00 732.0K
12:20 58.01 58.03 58.01 58.03 245.0K
12:21 58.04 58.05 58.04 58.04 945.7K
12:22 58.04 58.04 58.02 58.02 1,226.5K
12:23 58.02 58.04 58.02 58.04 767.5K
12:24 58.04 58.04 57.96 57.96 6,487.2K
12:25 57.98 57.98 57.97 57.98 299.5K
12:26 57.97 57.99 57.97 57.99 42.4K
12:27 57.98 57.99 57.98 57.98 1,476.0K
12:28 57.98 57.98 57.95 57.96 1,145.0K
12:29 57.98 57.98 57.98 57.98 27.8K
12:30 58.01 58.01 57.99 57.99 485.1K
12:31 58.00 58.01 58.00 58.01 415.8K
12:32 58.00 58.00 57.99 57.99 126.5K
12:33 58.01 58.01 57.99 57.99 119.2K
12:34 57.99 58.00 57.99 58.00 382.6K
12:35 58.00 58.02 58.00 58.02 1,367.3K
12:36 58.03 58.06 58.03 58.06 3,479.0K
12:37 58.07 58.07 58.06 58.06 497.2K
12:38 58.07 58.07 57.96 57.96 64.5K
12:39 57.96 57.97 57.96 57.97 112.8K
12:40 57.96 57.96 57.96 57.96 210.3K
12:41 57.96 57.97 57.96 57.97 1,934.6K
12:42 57.98 57.98 57.92 57.92 746.8K
12:43 57.91 57.94 57.91 57.94 1,292.0K
12:44 57.93 57.93 57.91 57.92 654.6K
12:45 57.94 57.95 57.93 57.95 6,143.7K
12:46 57.96 57.96 57.96 57.96 68.3K
12:47 57.96 57.96 57.95 57.95 301.6K
12:48 57.95 57.97 57.95 57.97 64.9K
12:49 57.97 57.97 57.96 57.97 439.0K
12:50 57.97 57.97 57.96 57.97 888.3K
12:51 57.98 57.98 57.96 57.97 154.1K
12:52 57.96 57.98 57.95 57.95 320.1K
12:53 57.97 57.99 57.96 57.96 616.1K
12:54 57.95 57.96 57.95 57.95 336.1K
12:55 57.95 57.96 57.95 57.96 144.0K
12:56 57.96 57.96 57.95 57.95 94.9K
12:57 57.96 57.97 57.96 57.96 549.7K
12:58 57.95 57.96 57.95 57.96 1,436.6K
12:59 57.97 57.97 57.96 57.97 264.3K
13:00 57.97 57.97 57.96 57.97 780.2K
13:01 57.98 57.98 57.98 57.98 278.4K
13:02 57.96 57.97 57.96 57.97 1,215.7K
13:03 57.96 57.96 57.90 57.90 1,069.5K
13:04 57.90 57.91 57.90 57.90 94.1K
13:05 57.91 57.96 57.91 57.96 1,382.4K
13:06 57.96 57.98 57.96 57.98 353.6K
13:07 57.98 57.99 57.96 57.96 201.7K
13:08 57.96 57.98 57.96 57.98 173.4K
13:09 57.98 57.99 57.98 57.99 105.0K
13:10 57.97 57.97 57.97 57.97 261.6K
13:11 57.97 57.97 57.97 57.97 603.4K
13:12 57.96 57.97 57.89 57.89 1,352.8K
13:13 57.89 57.89 57.87 57.87 1,266.1K
13:14 57.88 57.88 57.87 57.87 169.1K
13:15 57.88 57.88 57.88 57.88 142.4K
13:16 57.88 57.88 57.87 57.87 245.7K
13:17 57.87 57.88 57.87 57.88 353.1K
13:18 57.88 57.89 57.88 57.89 27.5K
13:19 57.88 57.88 57.87 57.87 702.5K
13:20 57.89 57.97 57.89 57.97 381.3K
13:21 57.97 57.98 57.95 57.98 314.9K
13:22 57.98 57.99 57.97 57.99 108.3K
13:23 57.98 57.98 57.95 57.95 386.7K
13:24 57.95 57.97 57.95 57.97 347.9K
13:25 57.95 57.95 57.90 57.92 328.7K
13:26 57.90 57.91 57.90 57.90 252.9K
13:27 57.90 57.90 57.89 57.90 208.7K
13:28 57.91 57.91 57.89 57.89 130.0K
13:29 57.90 57.91 57.90 57.91 239.6K
13:30 57.92 57.93 57.92 57.93 971.3K
13:31 57.93 57.93 57.88 57.88 749.1K
13:32 57.88 57.88 57.87 57.87 119.6K
13:33 57.87 57.88 57.86 57.88 254.4K
13:34 57.89 57.91 57.89 57.90 67.2K
13:35 57.91 57.94 57.91 57.93 1,922.7K
13:36 57.93 57.94 57.88 57.88 3,145.6K
13:37 57.88 57.88 57.88 57.88 89.9K
13:38 57.88 57.90 57.88 57.90 938.0K
13:39 57.90 57.90 57.90 57.90 48.7K
13:40 57.89 57.89 57.87 57.87 755.8K
13:41 57.90 57.90 57.86 57.87 615.9K
13:42 57.88 57.90 57.88 57.90 487.4K
13:43 57.90 57.92 57.90 57.90 1,562.4K
13:44 57.91 57.91 57.88 57.88 124.6K
13:45 57.88 57.91 57.88 57.91 190.2K
13:46 57.91 57.91 57.90 57.91 124.9K
13:47 57.91 57.92 57.91 57.92 651.1K
13:48 57.92 57.92 57.85 57.85 444.7K
13:49 57.85 57.85 57.85 57.85 54.9K
13:50 57.86 57.91 57.86 57.89 523.1K
13:51 57.88 58.00 57.88 58.00 9,951.1K
13:52 58.00 58.00 57.99 58.00 59.3K
13:53 57.98 57.98 57.96 57.96 1,051.5K
13:54 57.98 57.99 57.98 57.99 135.1K
13:55 57.98 57.98 57.97 57.97 636.7K
13:56 57.96 57.96 57.91 57.92 518.9K
13:57 57.93 57.96 57.93 57.96 2,953.6K
13:58 57.95 57.95 57.95 57.95 1,066.2K
13:59 57.95 57.95 57.95 57.95 330.3K
14:00 57.96 57.97 57.95 57.97 49.8K
14:01 57.96 57.98 57.96 57.98 243.8K
14:02 57.99 57.99 57.98 57.99 101.5K
14:03 57.98 57.99 57.97 57.98 639.4K
14:04 57.97 57.98 57.97 57.98 20.7K
14:05 57.98 57.98 57.97 57.97 267.1K
14:06 57.96 58.01 57.96 58.01 493.6K
14:07 58.01 58.01 58.00 58.00 1,411.2K
14:08 58.01 58.01 57.99 58.01 630.3K
14:09 58.03 58.05 58.00 58.00 8,051.3K
14:10 58.01 58.01 58.00 58.00 93.1K
14:11 58.01 58.01 58.00 58.00 274.5K
14:12 58.06 58.06 58.01 58.01 7,461.7K
14:13 58.00 58.01 58.00 58.01 4,393.9K
14:14 58.01 58.02 58.01 58.01 91.2K
14:15 58.02 58.03 58.02 58.03 495.4K
14:16 58.05 58.05 58.05 58.05 128.5K
14:17 58.04 58.05 58.04 58.05 276.5K
14:18 58.03 58.03 58.01 58.01 48.5K
14:19 58.01 58.01 57.99 57.99 202.4K
14:20 58.00 58.01 57.99 58.00 196.5K
14:21 58.01 58.01 58.00 58.00 106.9K
14:22 58.00 58.00 58.00 58.00 283.5K
14:23 58.01 58.01 58.00 58.00 91.3K
14:24 58.01 58.06 58.01 58.06 4,350.4K
14:25 58.07 58.08 58.07 58.08 765.9K
14:26 58.09 58.11 58.09 58.11 2,890.4K
14:27 58.11 58.11 58.09 58.10 72.3K
14:28 58.10 58.11 58.10 58.11 154.6K
14:29 58.12 58.12 58.09 58.10 5,361.8K
14:30 58.11 58.12 58.11 58.12 425.7K
14:31 58.12 58.12 58.09 58.09 1,766.8K
14:32 58.09 58.12 58.09 58.10 122.5K
14:33 58.08 58.10 58.08 58.10 690.9K
14:34 58.09 58.13 58.09 58.13 555.8K
14:35 58.13 58.13 58.13 58.13 4,363.4K
14:36 58.13 58.18 58.12 58.18 12,228.4K
14:37 58.19 58.19 58.17 58.17 1,419.4K
14:38 58.18 58.18 58.14 58.14 546.8K
14:39 58.14 58.16 58.13 58.16 257.5K
14:40 58.14 58.17 58.13 58.17 255.7K
14:41 58.17 58.17 58.15 58.15 468.0K
14:42 58.15 58.15 58.14 58.15 152.5K
14:43 58.15 58.15 58.14 58.14 204.8K
14:44 58.14 58.16 58.14 58.15 122.2K
14:45 58.15 58.15 58.15 58.15 101.5K
14:46 58.15 58.16 58.15 58.16 45.8K
14:47 58.17 58.17 58.16 58.16 96.8K
14:48 58.16 58.16 58.16 58.16 82.3K
14:49 58.16 58.16 58.13 58.13 1,791.2K
14:50 58.13 58.14 58.13 58.14 434.7K
14:51 58.14 58.14 58.14 58.14 618.0K
14:52 58.14 58.14 58.12 58.13 666.2K
14:53 58.13 58.13 58.12 58.13 433.5K
14:54 58.13 58.13 58.12 58.12 75.0K
14:55 58.11 58.12 58.11 58.12 931.7K
14:56 58.12 58.12 58.12 58.12 287.9K
14:57 58.11 58.11 58.11 58.11 1,850.5K
14:58 58.12 58.14 58.12 58.14 2,398.4K
14:59 58.14 58.15 58.14 58.14 304.6K
15:00 58.17 58.22 58.17 58.22 3,423.5K
15:01 58.20 58.21 58.20 58.21 135.3K
15:02 58.21 58.21 58.16 58.18 1,091.8K
15:03 58.18 58.19 58.18 58.19 384.0K
15:04 58.19 58.20 58.18 58.20 1,307.2K
15:05 58.20 58.22 58.20 58.22 1,560.2K
15:06 58.23 58.23 58.21 58.21 2,581.8K
15:07 58.23 58.23 58.22 58.22 3,954.4K
15:08 58.22 58.23 58.19 58.19 914.6K
15:09 58.19 58.23 58.19 58.22 5,654.4K
15:10 58.22 58.24 58.22 58.24 80.7K
15:11 58.23 58.24 58.23 58.23 877.4K
15:12 58.23 58.24 58.22 58.24 107.5K
15:13 58.26 58.26 58.25 58.25 1,802.9K
15:14 58.25 58.26 58.23 58.23 1,550.3K
15:15 58.23 58.25 58.23 58.23 2,065.9K
15:16 58.23 58.23 58.22 58.23 530.9K
15:17 58.23 58.24 58.23 58.24 690.0K
15:18 58.23 58.23 58.22 58.23 1,768.6K
15:19 58.22 58.22 58.20 58.20 1,158.8K
15:20 58.19 58.20 58.18 58.20 1,963.9K
15:21 58.19 58.19 58.18 58.18 1,418.3K
15:22 58.18 58.19 58.18 58.19 204.3K
15:23 58.19 58.19 58.17 58.17 1,031.8K
15:24 58.18 58.18 58.16 58.16 636.5K
15:25 58.16 58.16 58.16 58.16 192.0K
15:26 58.16 58.16 58.15 58.15 47.9K
15:27 58.15 58.16 58.15 58.16 603.2K
15:28 58.17 58.18 58.17 58.18 654.8K
15:29 58.18 58.18 58.15 58.15 582.8K
15:30 58.14 58.14 58.12 58.13 2,691.0K
15:31 58.11 58.12 58.11 58.11 1,735.8K
15:32 58.13 58.13 58.12 58.12 187.2K
15:33 58.12 58.12 58.09 58.09 535.9K
15:34 58.09 58.09 58.06 58.06 926.6K
15:35 58.07 58.10 58.07 58.10 42.1K
15:36 58.13 58.13 58.10 58.10 3.9K
15:37 58.10 58.10 58.09 58.10 244.6K
15:38 58.11 58.13 58.11 58.11 430.0K
15:39 58.11 58.11 58.08 58.08 476.8K
15:40 58.08 58.10 58.08 58.09 44.2K
15:41 58.13 58.13 58.11 58.11 78.6K
15:42 58.11 58.11 58.11 58.11 30.3K
15:43 58.11 58.15 58.11 58.14 338.0K
15:44 58.12 58.12 58.11 58.12 224.3K
15:45 58.11 58.14 58.11 58.14 28.7K
15:46 58.13 58.13 58.11 58.11 215.4K
15:47 58.12 58.12 58.12 58.12 13.3K
15:48 58.12 58.13 58.12 58.13 65.6K
15:49 58.12 58.16 58.12 58.16 794.4K
15:50 58.15 58.16 58.15 58.16 1,031.0K
15:51 58.16 58.17 58.15 58.15 41.6K
15:52 58.15 58.15 58.13 58.14 61.8K
15:53 58.14 58.14 58.13 58.14 153.5K
15:54 58.14 58.14 58.14 58.14 39.2K
15:55 58.14 58.15 58.14 58.15 268.1K
15:56 58.14 58.16 58.14 58.16 217.4K
15:57 58.16 58.16 58.14 58.15 628.4K
15:58 58.15 58.15 58.12 58.12 338.4K
15:59 58.13 58.14 58.13 58.14 158.6K
16:00 58.14 58.14 58.13 58.13 208.1K
16:01 58.13 58.13 58.09 58.09 1,514.6K
16:02 58.09 58.10 58.09 58.10 79.8K
16:03 58.13 58.15 58.12 58.15 739.4K
16:04 58.15 58.16 58.11 58.11 181.1K
16:05 58.12 58.12 58.12 58.12 58.1K
16:06 58.11 58.12 58.11 58.12 847.6K
16:07 58.09 58.11 58.09 58.11 513.5K
16:08 58.11 58.11 58.08 58.08 2,640.7K
16:09 58.08 58.09 58.08 58.09 1,327.4K
16:10 58.09 58.11 58.09 58.11 601.7K
16:11 58.09 58.09 58.08 58.09 711.0K
16:12 58.09 58.10 58.09 58.10 60.8K
16:13 58.10 58.17 58.10 58.17 179.5K
16:14 58.17 58.17 58.15 58.15 151.2K
16:15 58.15 58.16 58.15 58.16 141.2K
16:16 58.15 58.15 58.04 58.04 2,166.0K
16:17 58.04 58.04 58.03 58.04 289.7K
16:18 58.04 58.04 58.01 58.02 2,505.2K
16:19 58.02 58.03 58.02 58.03 225.1K
16:20 58.03 58.03 58.01 58.02 443.4K
16:21 58.02 58.04 58.02 58.04 402.9K
16:22 58.03 58.03 58.03 58.03 305.0K
16:23 58.02 58.04 58.02 58.04 1,026.5K
16:24 58.04 58.04 58.04 58.04 174.8K
16:25 58.03 58.05 58.03 58.05 121.8K
16:26 58.06 58.10 58.06 58.09 95.8K
16:27 58.09 58.09 58.04 58.04 539.1K
16:28 58.04 58.04 58.03 58.03 79.7K
16:29 58.03 58.03 58.02 58.02 276.5K
16:30 58.02 58.04 58.02 58.04 93.6K
16:31 58.04 58.04 58.04 58.04 72.7K
16:32 58.04 58.04 58.04 58.04 40.5K
16:33 58.04 58.04 58.03 58.03 313.5K
16:34 58.03 58.03 58.01 58.01 204.4K
16:35 58.01 58.01 57.94 57.95 4,640.1K
16:36 57.95 57.96 57.95 57.96 122.5K
16:37 57.96 57.97 57.96 57.97 9,506.0K
16:38 57.97 57.97 57.97 57.97 912.1K
16:39 57.97 57.98 57.96 57.98 620.3K
16:40 58.00 58.01 58.00 58.01 178.8K
16:41 58.01 58.01 58.00 58.01 497.4K
16:42 58.01 58.01 57.98 57.98 929.9K
16:43 57.99 57.99 57.98 57.98 272.0K
16:44 57.98 57.99 57.98 57.99 1,900.3K
16:45 57.98 57.99 57.98 57.99 252.2K
16:46 57.99 58.00 57.98 57.98 535.7K
16:47 57.99 57.99 57.98 57.99 744.1K
16:48 57.99 57.99 57.97 57.97 740.4K
16:49 58.00 58.01 58.00 58.00 296.7K
16:50 58.00 58.00 57.93 57.94 2,413.9K
16:51 57.93 57.93 57.92 57.92 716.1K
16:52 57.92 57.93 57.87 57.87 7,784.3K
16:53 57.87 57.90 57.87 57.90 140.4K
16:54 57.89 57.91 57.89 57.91 893.7K
16:55 57.90 57.91 57.89 57.89 589.3K
16:56 57.90 57.91 57.90 57.91 189.3K
16:57 57.90 57.93 57.90 57.93 328.7K
16:58 57.94 57.94 57.93 57.93 667.6K
16:59 57.93 57.94 57.93 57.94 64.8K
17:00 57.94 57.98 57.94 57.98 557.0K
17:01 57.98 57.98 57.96 57.98 83.2K
17:02 57.95 57.96 57.95 57.96 577.5K
17:03 57.96 57.96 57.93 57.93 1,088.6K
17:04 57.93 57.94 57.93 57.94 180.0K
17:05 57.94 57.94 57.92 57.93 110.9K
17:06 57.93 57.94 57.93 57.93 376.2K
17:07 57.94 57.94 57.91 57.91 757.8K
17:08 57.91 57.91 57.88 57.88 1,239.2K
17:09 57.88 57.89 57.88 57.89 147.5K
17:10 57.89 57.93 57.89 57.93 730.1K
17:11 57.93 57.94 57.93 57.94 183.1K
17:12 57.92 57.93 57.92 57.93 599.9K
17:13 57.93 57.95 57.93 57.93 2,441.7K
17:14 57.93 57.94 57.93 57.94 330.2K
17:15 57.94 57.98 57.94 57.96 698.2K
17:16 57.96 57.96 57.95 57.95 363.0K
17:17 57.95 57.95 57.94 57.94 632.4K
17:18 57.95 57.96 57.95 57.95 65.7K
17:19 57.92 57.93 57.91 57.91 5,181.2K
17:20 57.91 57.91 57.90 57.90 332.2K
17:21 57.90 57.92 57.90 57.92 181.0K
17:22 57.91 57.93 57.91 57.92 782.0K
17:23 57.92 57.92 57.92 57.92 144.8K
17:24 57.92 57.93 57.92 57.93 372.3K
17:25 57.93 57.94 57.93 57.93 359.1K
17:26 57.93 57.94 57.93 57.94 205.8K
17:27 57.94 57.97 57.94 57.97 3,762.1K
17:28 57.94 57.94 57.92 57.92 643.9K
17:29 57.90 57.92 57.90 57.92 505.5K
17:30 57.91 57.94 57.91 57.94 351.8K
17:31 57.94 57.97 57.94 57.97 142.4K
17:32 57.95 57.95 57.94 57.95 64.8K
17:33 57.95 57.95 57.94 57.94 30.4K
17:34 57.93 57.95 57.93 57.95 273.8K
17:35 57.96 57.96 57.94 57.94 909.3K
17:36 57.94 57.96 57.94 57.96 69.5K
17:37 57.96 57.96 57.94 57.94 1,240.9K
17:38 57.94 57.95 57.94 57.95 477.9K
17:39 57.95 57.95 57.95 57.95 724.9K
17:40 57.97 57.98 57.96 57.96 494.4K
17:41 57.96 57.96 57.95 57.95 555.4K
17:42 57.95 57.95 57.94 57.94 736.2K
17:43 57.93 57.95 57.93 57.95 145.6K
17:44 57.93 57.95 57.93 57.94 150.2K
17:45 57.94 57.94 57.94 57.94 1,150.5K
17:46 57.95 57.96 57.95 57.95 327.7K
17:47 57.96 57.96 57.95 57.95 380.6K
17:48 57.96 57.96 57.95 57.95 166.2K
17:49 57.95 57.99 57.95 57.99 1,355.9K
17:50 57.98 57.98 56.10 56.10 219.6K
17:51 56.10 56.10 56.09 56.09 144.5K
17:52 56.09 56.10 56.09 56.10 979.1K
17:53 56.09 56.10 56.08 56.10 840.5K
17:54 56.08 56.11 56.08 56.11 209.7K
17:55 56.09 56.17 56.09 56.17 3,128.3K
17:56 56.15 56.17 56.15 56.17 5,503.8K
17:57 56.15 56.15 56.14 56.14 5,324.2K
17:58 56.16 56.21 56.16 56.18 1,332.9K
17:59 56.17 56.20 56.17 56.20 92.2K
18:00 56.19 56.22 56.19 56.21 2,662.5K
18:01 56.21 56.21 56.21 56.21 618.5K
18:02 56.20 56.20 56.18 56.18 1,576.3K
18:03 56.18 56.18 56.16 56.16 685.5K
18:04 56.17 56.17 56.15 56.15 649.7K
18:05 56.15 56.16 56.14 56.14 863.4K
18:06 56.14 56.14 56.13 56.14 649.7K
18:07 56.14 56.15 56.14 56.15 205.9K
18:08 56.14 56.14 56.13 56.13 688.3K
18:09 56.14 56.14 56.12 56.12 965.9K
18:10 56.12 56.16 56.12 56.16 121.1K
18:11 56.16 56.16 56.14 56.15 666.8K
18:12 56.15 56.16 56.15 56.16 214.8K
18:13 56.16 56.16 56.16 56.16 79.5K
18:14 56.15 56.19 56.15 56.18 2,995.3K
18:15 56.18 56.18 56.17 56.17 711.3K
18:16 56.17 56.18 56.17 56.17 516.0K
18:17 56.16 56.16 56.15 56.15 858.8K
18:18 56.15 56.15 56.13 56.13 212.4K
18:19 56.13 56.15 56.12 56.13 1,365.6K
18:20 56.13 56.13 56.11 56.11 2,370.8K
18:21 56.10 56.10 56.09 56.10 1,320.9K
18:22 56.09 56.09 56.08 56.08 2,076.4K
18:23 56.06 56.07 56.05 56.05 1,534.1K
18:24 56.07 56.07 56.05 56.05 462.8K
18:25 56.05 56.06 56.05 56.05 503.2K
18:26 56.05 56.07 56.05 56.06 605.7K
18:27 56.08 56.08 56.06 56.06 956.2K
18:28 56.06 56.06 56.06 56.06 215.9K
18:29 56.05 56.05 56.05 56.05 10.9K
18:30 56.06 56.07 56.06 56.07 170.6K
18:31 56.07 56.08 56.07 56.08 415.8K
18:32 56.07 56.07 56.07 56.07 316.6K
18:33 56.06 56.08 56.06 56.06 884.4K
18:34 56.06 56.06 56.06 56.06 176.3K
18:35 56.08 56.08 56.06 56.06 1,897.1K
18:36 56.07 56.09 56.07 56.08 183.9K
18:37 56.08 56.08 56.07 56.07 336.5K
18:38 56.08 56.10 56.08 56.09 126.5K
18:39 56.08 56.09 56.08 56.09 330.5K
18:40 56.09 56.09 56.09 56.09 49.3K
18:51 56.14 56.14 56.14 56.14 1,941.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし