RTS Telecom (RTSTL)

RTSTL
🏛️ ロシア連邦 →
53.36
最終更新: 2025-09-29
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 55.87 55.87 55.85 55.85 731.4K
09:51 55.85 55.87 55.85 55.87 779.2K
09:52 55.96 55.98 55.96 55.98 553.2K
09:53 55.97 55.98 55.97 55.98 165.6K
09:54 55.97 55.98 55.97 55.98 107.7K
09:55 56.00 56.01 55.98 56.01 117.1K
09:56 56.00 56.01 55.99 55.99 386.5K
09:57 55.99 56.01 55.99 56.01 1,565.3K
09:58 55.99 56.01 55.98 56.01 1,091.7K
09:59 56.02 56.02 56.00 56.00 290.0K
10:00 56.00 56.06 55.99 56.02 3,821.4K
10:01 56.03 56.04 56.02 56.04 418.9K
10:02 56.02 56.02 55.99 56.00 1,367.3K
10:03 55.99 55.99 55.98 55.98 1,477.3K
10:04 55.98 56.02 55.98 56.02 840.9K
10:05 56.03 56.05 56.03 56.04 3,658.1K
10:06 56.03 56.04 56.03 56.04 817.2K
10:07 56.03 56.03 56.02 56.02 522.4K
10:08 56.00 56.03 56.00 56.03 569.1K
10:09 56.03 56.03 56.01 56.02 783.1K
10:10 56.03 56.03 56.02 56.03 316.5K
10:11 56.03 56.03 56.00 56.01 338.9K
10:12 56.01 56.01 56.01 56.01 731.7K
10:13 56.01 56.01 55.99 55.99 455.4K
10:14 56.00 56.01 56.00 56.01 135.8K
10:15 56.00 56.00 55.97 55.97 1,102.6K
10:16 55.97 55.98 55.97 55.98 1,478.3K
10:17 55.98 55.98 55.95 55.95 1,453.5K
10:18 55.96 55.96 55.94 55.94 6,976.1K
10:19 55.95 55.95 55.94 55.94 3,751.3K
10:20 55.94 55.94 55.93 55.93 3,000.1K
10:21 55.93 55.95 55.93 55.93 185.7K
10:22 55.93 55.97 55.93 55.97 1,111.8K
10:23 55.96 55.97 55.96 55.97 360.2K
10:24 55.97 55.97 55.95 55.95 614.5K
10:25 55.96 55.96 55.94 55.94 1,185.4K
10:26 55.94 55.94 55.93 55.93 1,713.1K
10:27 55.94 55.94 55.93 55.93 155.6K
10:28 55.91 55.94 55.91 55.93 1,113.4K
10:29 55.95 55.95 55.92 55.92 6,315.9K
10:30 55.93 55.95 55.93 55.94 2,967.8K
10:31 55.94 55.95 55.94 55.94 324.9K
10:32 55.94 55.94 55.92 55.93 1,014.8K
10:33 55.92 55.93 55.92 55.92 852.7K
10:34 55.93 55.96 55.93 55.95 1,389.8K
10:35 55.96 55.96 55.95 55.95 651.6K
10:36 55.96 55.96 55.94 55.95 1,017.0K
10:37 55.95 55.95 55.89 55.89 7,319.0K
10:38 55.89 55.89 55.88 55.88 2,344.8K
10:39 55.88 55.88 55.87 55.88 1,250.5K
10:40 55.88 55.89 55.88 55.89 946.2K
10:41 55.89 55.89 55.80 55.80 5,692.6K
10:42 55.81 55.85 55.81 55.85 24,395.3K
10:43 55.85 55.87 55.84 55.87 1,960.8K
10:44 55.88 55.88 55.83 55.84 146.4K
10:45 55.85 55.85 55.83 55.83 977.8K
10:46 55.82 55.83 55.82 55.83 840.4K
10:47 55.82 55.84 55.81 55.81 3,741.6K
10:48 55.81 55.83 55.81 55.83 3,143.0K
10:49 55.83 55.83 55.81 55.83 566.0K
10:50 55.85 55.85 55.85 55.85 525.4K
10:51 55.85 55.85 55.84 55.85 129.3K
10:52 55.85 55.85 55.83 55.84 659.4K
10:53 55.86 55.86 55.86 55.86 78.9K
10:54 55.86 55.86 55.84 55.84 22.9K
10:55 55.84 55.84 55.82 55.82 147.1K
10:56 55.84 55.85 55.84 55.85 415.2K
10:57 55.87 55.88 55.86 55.88 1,534.2K
10:58 55.88 55.88 55.87 55.87 174.9K
10:59 55.87 55.88 55.86 55.86 1,993.1K
11:00 55.87 55.87 55.86 55.87 902.2K
11:01 55.86 55.86 55.86 55.86 2,471.5K
11:02 55.88 55.88 55.88 55.88 25.7K
11:03 55.88 55.88 55.86 55.86 2,325.0K
11:04 55.89 55.93 55.89 55.93 2,230.8K
11:05 55.93 55.93 55.87 55.87 816.4K
11:06 55.86 55.88 55.86 55.87 1,644.5K
11:07 55.85 55.86 55.85 55.85 846.5K
11:08 55.88 55.89 55.86 55.89 939.7K
11:09 55.88 55.91 55.88 55.91 862.4K
11:10 55.92 55.93 55.90 55.91 1,318.5K
11:11 55.92 55.92 55.90 55.90 149.3K
11:12 55.91 55.91 55.87 55.88 742.9K
11:13 55.87 55.87 55.86 55.86 496.3K
11:14 55.85 55.85 55.83 55.83 258.3K
11:15 55.84 55.87 55.83 55.83 2,195.4K
11:16 55.84 55.85 55.84 55.85 1,017.7K
11:17 55.84 55.84 55.82 55.83 689.5K
11:18 55.83 55.90 55.83 55.86 13,532.7K
11:19 55.86 55.88 55.86 55.88 376.2K
11:20 55.88 55.90 55.88 55.90 1,553.5K
11:21 55.89 55.89 55.88 55.89 515.6K
11:22 55.88 55.88 55.86 55.86 4,095.4K
11:23 55.85 55.87 55.85 55.85 1,266.9K
11:24 55.87 55.87 55.86 55.86 346.2K
11:25 55.87 55.87 55.85 55.87 355.2K
11:26 55.87 55.89 55.86 55.89 1,886.6K
11:27 55.90 55.94 55.90 55.93 4,753.2K
11:28 55.95 55.95 55.92 55.92 973.7K
11:29 55.94 55.94 55.92 55.93 655.3K
11:30 55.94 55.94 55.92 55.92 2,671.9K
11:31 55.94 55.94 55.94 55.94 355.7K
11:32 55.93 55.94 55.93 55.93 431.9K
11:33 55.93 55.93 55.93 55.93 737.4K
11:34 55.93 55.93 55.90 55.90 843.8K
11:35 55.93 55.94 55.92 55.92 476.9K
11:36 55.92 55.92 55.90 55.92 334.4K
11:37 55.93 55.93 55.92 55.92 496.8K
11:38 55.94 55.94 55.92 55.93 16,022.0K
11:39 55.92 55.96 55.92 55.96 5,513.4K
11:40 55.96 56.00 55.96 56.00 10,913.1K
11:41 56.00 56.00 56.00 56.00 2,124.4K
11:42 56.00 56.00 55.99 55.99 2,533.4K
11:43 56.00 56.00 55.99 56.00 2,803.5K
11:44 56.00 56.00 55.98 55.98 10,249.9K
11:45 55.98 56.00 55.98 55.99 2,805.0K
11:46 56.01 56.01 56.00 56.00 1,000.8K
11:47 55.99 55.99 55.98 55.99 1,953.7K
11:48 55.99 56.00 55.99 56.00 3,227.0K
11:49 56.00 56.05 56.00 56.04 12,569.4K
11:50 56.03 56.04 56.03 56.03 5,225.6K
11:51 56.04 56.05 56.04 56.04 8,734.1K
11:52 56.04 56.09 56.04 56.09 10,254.5K
11:53 56.08 56.08 56.02 56.03 14,451.3K
11:54 56.04 56.06 56.04 56.06 1,396.3K
11:55 56.07 56.07 56.06 56.06 6,504.3K
11:56 56.05 56.05 56.02 56.02 4,065.5K
11:57 56.04 56.04 56.03 56.04 1,028.9K
11:58 56.03 56.06 56.03 56.04 9,891.0K
11:59 56.07 56.08 56.04 56.04 7,872.8K
12:00 56.03 56.03 56.01 56.01 2,604.2K
12:01 56.01 56.03 56.01 56.03 1,281.8K
12:02 56.03 56.03 56.00 56.00 1,298.8K
12:03 56.00 56.01 55.99 56.01 787.7K
12:04 56.03 56.04 56.02 56.04 1,356.5K
12:05 56.03 56.03 56.02 56.03 5,698.2K
12:06 56.04 56.04 56.02 56.02 1,238.5K
12:07 56.04 56.05 56.04 56.05 2,946.4K
12:08 56.05 56.06 56.05 56.06 2,284.2K
12:09 56.06 56.06 56.06 56.06 1,737.9K
12:10 56.06 56.06 56.05 56.06 1,406.2K
12:11 56.06 56.06 56.05 56.05 2,572.6K
12:12 56.06 56.08 56.06 56.07 1,208.5K
12:13 56.07 56.07 56.07 56.07 716.1K
12:14 56.07 56.07 56.07 56.07 661.2K
12:15 56.08 56.08 56.08 56.08 2,717.9K
12:16 56.08 56.11 56.08 56.11 22,318.8K
12:17 56.11 56.11 56.09 56.09 5,741.8K
12:18 56.08 56.09 56.08 56.09 1,026.7K
12:19 56.10 56.10 56.07 56.08 507.7K
12:20 56.09 56.10 56.09 56.10 1,758.5K
12:21 56.11 56.11 56.09 56.09 324.6K
12:22 56.09 56.11 56.09 56.10 417.1K
12:23 56.19 56.19 56.16 56.16 20,630.1K
12:24 56.17 56.17 56.16 56.17 1,720.8K
12:25 56.14 56.14 56.12 56.12 6,530.2K
12:26 56.12 56.12 56.11 56.12 1,450.9K
12:27 56.12 56.12 56.11 56.11 622.5K
12:28 56.11 56.11 56.10 56.11 851.0K
12:29 56.10 56.11 56.10 56.11 2,342.6K
12:30 56.14 56.16 56.14 56.16 4,761.8K
12:31 56.16 56.16 56.14 56.14 2,380.0K
12:32 56.14 56.14 56.14 56.14 918.7K
12:33 56.13 56.15 56.13 56.13 8,820.1K
12:34 56.14 56.15 56.14 56.15 810.8K
12:35 56.15 56.16 56.14 56.14 1,443.4K
12:36 56.13 56.13 56.13 56.13 1,443.0K
12:37 56.15 56.15 56.11 56.11 3,848.0K
12:38 56.12 56.14 56.12 56.14 525.4K
12:39 56.14 56.15 56.14 56.15 387.6K
12:40 56.14 56.18 56.14 56.18 4,962.1K
12:41 56.17 56.18 56.17 56.18 711.3K
12:42 56.17 56.18 56.17 56.18 634.1K
12:43 56.18 56.18 56.18 56.18 588.3K
12:44 56.18 56.18 56.17 56.17 426.1K
12:45 56.17 56.19 56.17 56.18 379.1K
12:46 56.21 56.24 56.21 56.24 5,328.3K
12:47 56.23 56.23 56.23 56.23 661.0K
12:48 56.25 56.25 56.23 56.23 806.6K
12:49 56.24 56.27 56.23 56.27 6,414.3K
12:50 56.28 56.28 56.27 56.27 1,917.6K
12:51 56.27 56.27 56.23 56.23 7,170.7K
12:52 56.24 56.24 56.23 56.24 1,181.0K
12:53 56.24 56.24 56.22 56.23 833.7K
12:54 56.23 56.23 56.22 56.22 668.0K
12:55 56.21 56.21 56.19 56.19 2,065.6K
12:56 56.21 56.21 56.16 56.16 7,511.0K
12:57 56.17 56.19 56.17 56.18 466.0K
12:58 56.16 56.17 56.16 56.16 452.5K
12:59 56.16 56.16 56.16 56.16 1,106.2K
13:00 56.17 56.19 56.17 56.19 878.2K
13:01 56.19 56.20 56.19 56.20 526.8K
13:02 56.20 56.21 56.20 56.21 1,861.9K
13:03 56.22 56.26 56.22 56.26 8,898.0K
13:04 56.26 56.26 56.24 56.24 712.0K
13:05 56.25 56.27 56.25 56.26 456.6K
13:06 56.26 56.28 56.26 56.26 4,036.4K
13:07 56.26 56.26 56.24 56.24 1,573.8K
13:08 56.24 56.24 56.22 56.22 307.9K
13:09 56.22 56.22 56.22 56.22 217.4K
13:10 56.22 56.27 56.22 56.27 1,681.5K
13:11 56.27 56.28 56.27 56.28 486.8K
13:12 56.25 56.28 56.25 56.28 529.4K
13:13 56.26 56.27 56.25 56.27 834.7K
13:14 56.26 56.27 56.26 56.26 2,563.4K
13:15 56.28 56.30 56.28 56.30 1,450.2K
13:16 56.27 56.27 56.23 56.23 4,780.5K
13:17 56.22 56.25 56.22 56.25 339.8K
13:18 56.24 56.24 56.23 56.24 686.8K
13:19 56.23 56.24 56.21 56.21 2,751.5K
13:20 56.22 56.24 56.22 56.24 823.1K
13:21 56.24 56.25 56.22 56.22 980.5K
13:22 56.22 56.25 56.22 56.25 868.6K
13:23 56.25 56.25 56.24 56.25 600.1K
13:24 56.22 56.22 56.19 56.19 4,216.7K
13:25 56.23 56.23 56.20 56.21 549.7K
13:26 56.19 56.21 56.17 56.17 759.6K
13:27 56.18 56.18 56.17 56.17 371.9K
13:28 56.18 56.18 56.17 56.18 1,083.6K
13:29 56.19 56.20 56.18 56.20 885.6K
13:30 56.20 56.20 56.20 56.20 380.9K
13:31 56.20 56.20 56.20 56.20 941.3K
13:32 56.21 56.21 56.19 56.19 977.4K
13:33 56.19 56.19 56.18 56.18 257.1K
13:34 56.18 56.18 56.15 56.15 529.6K
13:35 56.15 56.15 56.14 56.14 1,149.9K
13:36 56.13 56.13 56.12 56.13 699.3K
13:37 56.13 56.13 56.12 56.13 257.3K
13:38 56.13 56.13 56.12 56.13 548.9K
13:39 56.12 56.13 56.12 56.13 287.3K
13:40 56.13 56.13 56.12 56.13 391.4K
13:41 56.13 56.14 56.13 56.14 338.9K
13:42 56.14 56.19 56.14 56.19 2,083.7K
13:43 56.19 56.20 56.19 56.20 1,488.7K
13:44 56.19 56.20 56.18 56.18 1,260.3K
13:45 56.19 56.20 56.19 56.20 1,274.4K
13:46 56.20 56.20 56.20 56.20 450.0K
13:47 56.20 56.20 56.19 56.19 668.9K
13:48 56.19 56.19 56.19 56.19 541.9K
13:49 56.19 56.19 56.18 56.19 390.5K
13:50 56.20 56.20 56.19 56.20 308.7K
13:51 56.20 56.21 56.20 56.21 266.7K
13:52 56.26 56.28 56.26 56.28 3,571.9K
13:53 56.28 56.28 56.28 56.28 354.5K
13:54 56.28 56.28 56.27 56.27 1,108.1K
13:55 56.28 56.28 56.25 56.25 1,664.4K
13:56 56.23 56.23 56.23 56.23 894.5K
13:57 56.24 56.24 56.24 56.24 232.1K
13:58 56.24 56.24 56.23 56.24 697.2K
13:59 56.24 56.28 56.24 56.28 567.4K
14:00 56.28 56.29 56.28 56.28 1,492.4K
14:01 56.28 56.29 56.28 56.29 1,014.1K
14:02 56.29 56.29 56.26 56.26 279.1K
14:03 56.26 56.26 56.26 56.26 274.1K
14:04 56.26 56.27 56.26 56.26 1,734.5K
14:05 56.26 56.26 56.24 56.24 1,348.7K
14:06 56.28 56.29 56.28 56.28 2,132.7K
14:07 56.28 56.29 56.28 56.29 770.3K
14:08 56.29 56.29 56.29 56.29 1,096.1K
14:09 56.27 56.28 56.27 56.27 2,344.2K
14:10 56.27 56.29 56.27 56.29 2,286.7K
14:11 56.28 56.29 56.28 56.29 587.9K
14:12 56.29 56.29 56.29 56.29 307.1K
14:13 56.29 56.29 56.28 56.28 858.7K
14:14 56.28 56.28 56.27 56.27 470.1K
14:15 56.27 56.27 56.26 56.26 693.8K
14:16 56.25 56.26 56.25 56.26 610.2K
14:17 56.26 56.26 56.25 56.25 433.0K
14:18 56.25 56.26 56.24 56.24 484.5K
14:19 56.21 56.22 56.21 56.22 598.8K
14:20 56.22 56.22 56.22 56.22 387.5K
14:21 56.22 56.22 56.20 56.21 509.0K
14:22 56.21 56.22 56.21 56.22 560.6K
14:23 56.22 56.22 56.21 56.22 1,247.1K
14:24 56.24 56.24 56.23 56.23 597.5K
14:25 56.22 56.23 56.22 56.23 871.6K
14:26 56.23 56.24 56.23 56.24 908.0K
14:27 56.23 56.24 56.22 56.22 713.2K
14:28 56.23 56.26 56.23 56.26 3,010.4K
14:29 56.24 56.24 56.22 56.22 666.9K
14:30 56.22 56.24 56.22 56.24 517.3K
14:31 56.24 56.24 56.21 56.22 745.0K
14:32 56.20 56.21 56.20 56.21 3,061.1K
14:33 56.21 56.21 56.20 56.20 1,724.0K
14:34 56.20 56.21 56.20 56.21 3,106.0K
14:35 56.21 56.21 56.21 56.21 299.2K
14:36 56.21 56.21 56.20 56.21 275.0K
14:37 56.21 56.21 56.18 56.18 3,564.8K
14:38 56.14 56.14 56.14 56.14 2,155.2K
14:39 56.15 56.18 56.15 56.18 477.2K
14:40 56.18 56.18 56.17 56.17 2,031.5K
14:41 56.17 56.17 56.16 56.17 539.4K
14:42 56.15 56.15 56.14 56.15 2,829.6K
14:43 56.15 56.17 56.15 56.16 381.1K
14:44 56.15 56.16 56.15 56.16 396.6K
14:45 56.16 56.17 56.16 56.17 761.6K
14:46 56.17 56.19 56.17 56.19 582.7K
14:47 56.20 56.20 56.19 56.19 721.9K
14:48 56.19 56.19 56.17 56.17 360.9K
14:49 56.17 56.18 56.17 56.18 511.4K
14:50 56.18 56.20 56.18 56.19 846.3K
14:51 56.19 56.19 56.19 56.19 977.2K
14:52 56.15 56.15 56.14 56.15 1,561.8K
14:53 56.16 56.16 56.16 56.16 991.5K
14:54 56.16 56.19 56.16 56.19 1,817.6K
14:55 56.18 56.20 56.18 56.20 589.5K
14:56 56.19 56.19 56.19 56.19 2,382.9K
14:57 56.20 56.21 56.20 56.20 608.9K
14:58 56.20 56.21 56.20 56.21 389.3K
14:59 56.21 56.21 56.21 56.21 442.4K
15:00 56.20 56.20 56.19 56.20 390.5K
15:01 56.19 56.21 56.19 56.21 432.3K
15:02 56.20 56.21 56.20 56.20 334.1K
15:03 56.20 56.20 56.20 56.20 265.2K
15:04 56.18 56.18 56.17 56.17 1,311.0K
15:05 56.17 56.17 56.16 56.16 337.2K
15:06 56.17 56.19 56.17 56.19 226.9K
15:07 56.18 56.20 56.18 56.20 291.3K
15:08 56.20 56.20 56.19 56.20 362.3K
15:09 56.20 56.20 56.17 56.20 483.1K
15:10 56.18 56.20 56.18 56.19 275.0K
15:11 56.19 56.19 56.18 56.18 292.1K
15:12 56.18 56.18 56.18 56.18 504.1K
15:13 56.18 56.20 56.18 56.19 386.0K
15:14 56.19 56.20 56.19 56.20 698.2K
15:15 56.20 56.20 56.20 56.20 258.4K
15:16 56.21 56.21 56.19 56.20 1,167.0K
15:17 56.20 56.20 56.19 56.19 393.6K
15:18 56.19 56.20 56.19 56.20 503.4K
15:19 56.20 56.20 56.19 56.20 269.1K
15:20 56.20 56.20 56.19 56.20 277.0K
15:21 56.20 56.20 56.20 56.20 783.3K
15:22 56.21 56.23 56.21 56.23 857.4K
15:23 56.23 56.23 56.22 56.22 756.6K
15:24 56.23 56.23 56.22 56.22 479.8K
15:25 56.23 56.23 56.23 56.23 724.2K
15:26 56.23 56.23 56.23 56.23 501.3K
15:27 56.23 56.23 56.23 56.23 1,276.5K
15:28 56.23 56.23 56.23 56.23 447.9K
15:29 56.23 56.23 56.23 56.23 272.8K
15:30 56.23 56.23 56.23 56.23 252.2K
15:31 56.23 56.23 56.22 56.22 244.5K
15:32 56.22 56.23 56.22 56.23 3,049.9K
15:33 56.23 56.23 56.23 56.23 586.2K
15:34 56.23 56.23 56.23 56.23 236.9K
15:35 56.23 56.23 56.23 56.23 1,621.0K
15:36 56.22 56.23 56.22 56.22 242.7K
15:37 56.23 56.24 56.23 56.24 1,659.4K
15:38 56.25 56.27 56.25 56.27 1,796.1K
15:39 56.26 56.27 56.26 56.26 432.8K
15:40 56.26 56.26 56.26 56.26 1,439.5K
15:41 56.26 56.27 56.26 56.27 557.1K
15:42 56.26 56.27 56.26 56.27 347.1K
15:43 56.27 56.27 56.27 56.27 796.7K
15:44 56.26 56.27 56.26 56.27 320.1K
15:45 56.27 56.28 56.27 56.28 3,155.8K
15:46 56.29 56.29 56.29 56.29 1,607.6K
15:47 56.29 56.29 56.28 56.28 1,185.5K
15:48 56.29 56.29 56.28 56.29 219.2K
15:49 56.30 56.30 56.29 56.30 1,248.9K
15:50 56.35 56.35 56.34 56.34 5,715.7K
15:51 56.35 56.38 56.35 56.38 498.0K
15:52 56.38 56.38 56.37 56.37 276.0K
15:53 56.35 56.35 56.34 56.34 474.4K
15:54 56.34 56.38 56.34 56.38 1,668.1K
15:55 56.33 56.34 56.33 56.34 6,619.0K
15:56 56.34 56.40 56.34 56.40 981.9K
15:57 56.41 56.41 56.37 56.37 726.9K
15:58 56.37 56.38 56.37 56.38 364.8K
15:59 56.38 56.39 56.38 56.39 262.4K
16:00 56.38 56.39 56.38 56.39 484.9K
16:01 56.40 56.40 56.39 56.40 259.6K
16:02 56.40 56.40 56.38 56.40 1,114.7K
16:03 56.40 56.40 56.39 56.39 343.9K
16:04 56.40 56.42 56.40 56.42 419.3K
16:05 56.42 56.42 56.41 56.41 439.1K
16:06 56.41 56.42 56.41 56.42 442.0K
16:07 56.42 56.42 56.41 56.42 367.5K
16:08 56.35 56.35 56.34 56.34 1,462.3K
16:09 56.34 56.34 56.31 56.31 373.1K
16:10 56.29 56.32 56.29 56.32 1,078.1K
16:11 56.30 56.30 56.29 56.29 6,857.5K
16:12 56.31 56.31 56.30 56.30 724.2K
16:13 56.30 56.31 56.30 56.31 596.2K
16:14 56.31 56.31 56.26 56.28 5,902.8K
16:15 56.27 56.28 56.27 56.28 1,292.1K
16:16 56.28 56.28 56.26 56.26 3,086.2K
16:17 56.26 56.27 56.26 56.27 254.2K
16:18 56.27 56.27 56.27 56.27 272.2K
16:19 56.27 56.28 56.27 56.27 266.9K
16:20 56.26 56.27 56.26 56.27 272.8K
16:21 56.27 56.27 56.26 56.26 369.6K
16:22 56.27 56.27 56.26 56.26 340.7K
16:23 56.29 56.29 56.29 56.29 406.4K
16:24 56.28 56.29 56.28 56.28 662.1K
16:25 56.28 56.28 56.27 56.27 842.2K
16:26 56.26 56.27 56.26 56.27 256.1K
16:27 56.28 56.28 56.28 56.28 762.0K
16:28 56.28 56.28 56.28 56.28 296.4K
16:29 56.28 56.28 56.28 56.28 243.5K
16:30 56.28 56.29 56.28 56.29 599.7K
16:31 56.30 56.31 56.29 56.31 537.1K
16:32 56.30 56.32 56.30 56.32 411.5K
16:33 56.32 56.32 56.32 56.32 1,617.9K
16:34 56.31 56.32 56.31 56.32 298.9K
16:35 56.32 56.32 56.32 56.32 473.5K
16:36 56.32 56.33 56.32 56.33 504.3K
16:37 56.32 56.39 56.32 56.34 873.2K
16:38 56.34 56.36 56.34 56.36 840.3K
16:39 56.36 56.36 56.35 56.35 715.5K
16:40 56.35 56.35 56.34 56.34 222.9K
16:41 56.34 56.35 56.34 56.35 1,602.1K
16:42 56.35 56.35 56.35 56.35 658.6K
16:43 56.37 56.39 56.37 56.39 14,608.6K
16:44 56.38 56.38 56.38 56.38 2,624.8K
16:45 56.38 56.38 56.37 56.37 454.3K
16:46 56.37 56.37 56.36 56.36 1,252.6K
16:47 56.37 56.37 56.37 56.37 333.6K
16:48 56.37 56.37 56.35 56.36 364.5K
16:49 56.35 56.36 56.35 56.36 440.3K
16:50 56.36 56.36 56.36 56.36 213.2K
16:51 56.37 56.37 56.36 56.37 294.0K
16:52 56.37 56.37 56.37 56.37 262.6K
16:53 56.36 56.36 56.35 56.36 416.0K
16:54 56.36 56.36 56.35 56.35 436.6K
16:55 56.35 56.36 56.34 56.35 1,006.2K
16:56 56.35 56.35 56.35 56.35 643.2K
16:57 56.35 56.36 56.35 56.36 424.4K
16:58 56.37 56.37 56.36 56.37 837.3K
16:59 56.37 56.37 56.36 56.36 574.1K
17:00 56.36 56.37 56.36 56.36 307.4K
17:01 56.37 56.37 56.36 56.36 2,360.2K
17:02 56.34 56.35 56.33 56.33 1,069.3K
17:03 56.33 56.33 56.32 56.33 238.6K
17:04 56.33 56.33 56.32 56.32 293.2K
17:05 56.34 56.34 56.34 56.34 470.5K
17:06 56.33 56.34 56.30 56.30 8,322.4K
17:07 56.29 56.30 56.29 56.30 2,045.5K
17:08 56.30 56.30 56.30 56.30 1,823.6K
17:09 56.30 56.30 56.28 56.29 7,399.6K
17:10 56.29 56.29 56.28 56.29 537.1K
17:11 56.29 56.30 56.29 56.29 674.8K
17:12 56.29 56.29 56.29 56.29 434.3K
17:13 56.29 56.30 56.29 56.29 660.2K
17:14 56.29 56.30 56.29 56.29 1,685.4K
17:15 56.29 56.29 56.28 56.28 442.2K
17:16 56.28 56.29 56.28 56.29 646.6K
17:17 56.29 56.30 56.29 56.30 507.4K
17:18 56.30 56.30 56.30 56.30 239.4K
17:19 56.30 56.30 56.30 56.30 308.7K
17:20 56.29 56.33 56.29 56.33 3,006.5K
17:21 56.32 56.34 56.32 56.34 496.2K
17:22 56.34 56.34 56.34 56.34 352.3K
17:23 56.34 56.34 56.33 56.34 463.3K
17:24 56.34 56.34 56.34 56.34 482.3K
17:25 56.33 56.34 56.32 56.32 1,012.1K
17:26 56.33 56.33 56.32 56.32 325.8K
17:27 56.32 56.32 56.32 56.32 566.5K
17:28 56.32 56.33 56.31 56.33 2,240.6K
17:29 56.33 56.33 56.32 56.32 780.2K
17:30 56.33 56.33 56.32 56.32 271.3K
17:31 56.32 56.32 56.32 56.32 367.4K
17:32 56.32 56.32 56.32 56.32 394.7K
17:33 56.31 56.32 56.31 56.32 283.2K
17:34 56.33 56.34 56.33 56.34 3,848.9K
17:35 56.35 56.35 56.35 56.35 350.6K
17:36 56.35 56.36 56.35 56.36 3,891.6K
17:37 56.36 56.36 56.35 56.36 316.3K
17:38 56.39 56.39 56.37 56.37 7,480.5K
17:39 56.36 56.36 56.33 56.33 6,723.5K
17:40 56.35 57.41 56.35 57.41 827.6K
17:41 57.41 57.42 57.41 57.42 887.5K
17:42 57.42 57.42 57.41 57.42 3,120.4K
17:43 57.41 57.41 57.40 57.41 1,297.8K
17:44 57.41 57.41 57.40 57.41 697.4K
17:45 57.41 57.42 57.41 57.42 1,023.4K
17:46 57.42 57.42 57.42 57.42 3,787.9K
17:47 57.42 57.43 57.42 57.43 3,505.7K
17:48 57.42 57.42 57.42 57.42 1,270.9K
17:49 57.42 57.42 57.41 57.42 944.0K
17:50 57.42 57.42 57.41 57.41 1,836.0K
17:51 57.41 57.41 57.39 57.39 4,367.6K
17:52 57.39 57.39 57.38 57.38 405.2K
17:53 57.39 57.39 57.38 57.38 354.8K
17:54 57.38 57.38 57.38 57.38 323.7K
17:55 57.38 57.38 57.38 57.38 672.8K
17:56 57.38 57.38 57.38 57.38 371.1K
17:57 57.38 57.38 57.38 57.38 293.0K
17:58 57.38 57.38 57.38 57.38 326.0K
17:59 57.38 57.38 57.36 57.36 428.0K
18:00 57.36 57.38 57.36 57.38 874.5K
18:01 57.37 57.37 57.35 57.35 1,873.9K
18:02 57.35 57.36 57.33 57.33 1,140.5K
18:03 57.33 57.34 57.33 57.34 246.3K
18:04 57.35 57.35 57.34 57.34 600.7K
18:05 57.36 57.36 57.34 57.35 52.1K
18:06 57.36 57.38 57.36 57.37 709.2K
18:07 57.38 57.39 57.38 57.39 5.6K
18:08 57.37 57.38 57.37 57.38 37.7K
18:09 57.36 57.38 57.36 57.37 700.2K
18:10 57.37 57.37 57.37 57.37 73.2K
18:11 57.37 57.38 57.37 57.37 42.5K
18:12 57.37 57.38 57.37 57.37 476.7K
18:13 57.37 57.38 57.37 57.38 258.9K
18:14 57.38 57.39 57.38 57.39 657.5K
18:15 57.39 57.39 57.39 57.39 263.0K
18:16 57.39 57.40 57.39 57.40 436.8K
18:17 57.40 57.40 57.39 57.39 10.7K
18:18 57.40 57.40 57.38 57.38 71.3K
18:19 57.38 57.39 57.38 57.39 233.1K
18:20 57.40 57.40 57.38 57.40 709.8K
18:21 57.40 57.42 57.40 57.42 824.8K
18:22 57.41 57.42 57.41 57.42 818.5K
18:23 57.40 57.41 57.40 57.41 731.6K
18:24 57.41 57.41 57.40 57.40 13.4K
18:25 57.42 57.42 57.39 57.39 199.6K
18:26 57.39 57.40 57.39 57.39 1,389.8K
18:27 57.39 57.39 57.38 57.38 383.1K
18:28 57.38 57.44 57.38 57.44 61.8K
18:29 57.44 57.44 57.43 57.43 16.1K
18:30 57.43 57.43 57.43 57.43 77.7K
18:31 57.43 57.43 57.42 57.43 290.3K
18:32 57.43 57.44 57.43 57.44 408.8K
18:33 57.43 57.44 57.43 57.44 272.0K
18:34 57.44 57.47 57.44 57.47 237.5K
18:35 57.45 57.45 57.42 57.42 4,142.1K
18:36 57.42 57.43 57.42 57.42 718.3K
18:37 57.45 57.46 57.45 57.46 1,364.1K
18:38 57.46 57.46 57.45 57.46 41.6K
18:39 57.45 57.47 57.45 57.46 322.7K
18:40 57.46 57.46 57.46 57.46 0.0K
18:51 57.50 57.50 57.50 57.50 1,580.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし