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 57.69 57.79 57.69 57.79 2,039.5K
09:51 57.79 57.79 57.78 57.78 406.2K
09:52 57.78 57.78 57.75 57.75 151.9K
09:53 57.76 57.76 57.73 57.73 385.6K
09:54 57.74 57.76 57.74 57.75 686.6K
09:55 57.76 57.76 57.76 57.76 160.6K
09:56 57.76 57.76 57.74 57.75 192.4K
09:57 57.75 57.75 57.75 57.75 15.6K
09:58 57.75 57.75 57.75 57.75 13.0K
09:59 57.75 57.77 57.75 57.77 331.4K
10:00 57.78 57.78 57.76 57.76 2,209.9K
10:01 57.76 57.79 57.76 57.78 952.6K
10:02 57.78 57.79 57.78 57.79 451.5K
10:03 57.79 57.81 57.79 57.81 1,197.8K
10:04 57.81 57.83 57.81 57.82 1,386.7K
10:05 57.82 57.82 57.81 57.81 468.8K
10:06 57.80 57.81 57.80 57.80 194.5K
10:07 57.79 57.81 57.79 57.80 429.6K
10:08 57.80 57.80 57.79 57.80 743.8K
10:09 57.80 57.80 57.79 57.80 250.7K
10:10 57.79 57.79 57.78 57.79 616.0K
10:11 57.78 57.78 57.78 57.78 415.4K
10:12 57.78 57.79 57.77 57.77 11,603.8K
10:13 57.77 57.78 57.76 57.76 4,616.4K
10:14 57.77 57.77 57.72 57.72 7,379.1K
10:15 57.73 57.73 57.73 57.73 2,755.3K
10:16 57.74 57.77 57.74 57.77 6,757.0K
10:17 57.77 57.79 57.77 57.78 9,068.8K
10:18 57.79 57.81 57.79 57.81 23,777.4K
10:19 57.82 57.82 57.81 57.81 4,837.1K
10:20 57.84 57.84 57.83 57.84 7,502.3K
10:21 57.83 57.92 57.83 57.92 17,836.6K
10:22 57.93 57.93 57.90 57.91 4,875.7K
10:23 57.94 57.94 57.91 57.91 11,947.5K
10:24 57.91 57.95 57.91 57.95 7,812.5K
10:25 57.94 57.96 57.93 57.96 6,822.6K
10:26 57.98 57.99 57.97 57.99 13,042.4K
10:27 58.00 58.01 57.97 58.01 7,873.6K
10:28 57.99 57.99 57.96 57.96 4,322.8K
10:29 57.95 57.95 57.94 57.94 1,561.0K
10:30 57.93 57.94 57.93 57.94 1,576.8K
10:31 57.93 57.94 57.93 57.94 1,383.8K
10:32 57.94 57.96 57.94 57.96 2,975.0K
10:33 57.95 57.97 57.95 57.97 5,209.2K
10:34 58.02 58.02 57.98 58.01 3,257.1K
10:35 58.03 58.03 58.00 58.02 6,180.9K
10:36 57.99 57.99 57.96 57.96 5,079.0K
10:37 57.96 57.96 57.94 57.94 12,128.0K
10:38 57.93 57.93 57.85 57.85 3,097.5K
10:39 57.85 57.85 57.82 57.84 2,648.4K
10:40 57.84 57.84 57.83 57.83 692.2K
10:41 57.82 57.84 57.81 57.84 3,417.6K
10:42 57.85 57.89 57.85 57.89 3,200.8K
10:43 57.90 57.90 57.87 57.88 3,571.4K
10:44 57.89 57.89 57.89 57.89 1,189.2K
10:45 57.91 57.92 57.87 57.92 2,433.1K
10:46 57.92 57.96 57.92 57.94 3,606.6K
10:47 57.95 57.96 57.94 57.96 2,650.8K
10:48 58.04 58.06 58.04 58.05 1,207.2K
10:49 58.03 58.05 58.03 58.05 641.3K
10:50 58.03 58.05 58.03 58.05 5,148.4K
10:51 58.05 58.06 58.04 58.05 2,647.1K
10:52 58.08 58.08 58.05 58.05 1,980.0K
10:53 58.04 58.05 58.04 58.05 473.1K
10:54 58.05 58.05 58.03 58.05 2,195.2K
10:55 58.05 58.06 58.05 58.05 1,134.2K
10:56 58.05 58.07 58.05 58.07 1,742.9K
10:57 58.07 58.07 58.06 58.07 6,794.1K
10:58 58.06 58.06 58.04 58.05 1,510.5K
10:59 58.07 58.07 57.94 57.99 17,789.1K
11:00 58.07 58.07 58.04 58.04 18,615.7K
11:01 58.02 58.04 58.02 58.04 1,708.0K
11:02 57.99 58.02 57.99 58.02 3,639.5K
11:03 58.03 58.03 58.01 58.01 3,133.2K
11:04 57.97 57.97 57.95 57.95 6,429.2K
11:05 57.97 58.00 57.97 58.00 4,431.5K
11:06 58.02 58.03 57.99 58.01 4,182.0K
11:07 58.00 58.01 58.00 58.00 2,361.8K
11:08 58.01 58.01 58.00 58.00 424.0K
11:09 58.02 58.02 57.98 57.98 1,215.7K
11:10 58.00 58.01 57.99 58.01 866.7K
11:11 58.02 58.02 57.99 57.99 827.7K
11:12 57.99 58.00 57.99 57.99 542.7K
11:13 58.00 58.00 57.98 57.98 853.0K
11:14 57.98 58.01 57.98 58.01 1,449.4K
11:15 58.01 58.01 58.00 58.00 496.1K
11:16 58.00 58.00 58.00 58.00 236.4K
11:17 57.98 58.00 57.98 58.00 1,072.0K
11:18 57.99 58.00 57.98 58.00 2,322.9K
11:19 57.99 57.99 57.98 57.98 1,499.5K
11:20 57.99 57.99 57.99 57.99 3,424.2K
11:21 57.99 57.99 57.99 57.99 784.3K
11:22 57.99 57.99 57.99 57.99 285.4K
11:23 57.99 57.99 57.99 57.99 1,477.3K
11:24 57.99 57.99 57.98 57.98 1,635.9K
11:25 57.99 57.99 57.98 57.98 1,238.2K
11:26 57.97 57.98 57.97 57.98 3,453.9K
11:27 57.98 57.98 57.98 57.98 298.4K
11:28 58.00 58.00 57.99 57.99 4,575.1K
11:29 57.98 57.99 57.98 57.99 2,448.2K
11:30 58.00 58.00 57.99 57.99 679.1K
11:31 58.01 58.01 58.00 58.00 432.8K
11:32 58.02 58.02 58.00 58.02 3,393.4K
11:33 58.00 58.01 58.00 58.01 2,914.5K
11:34 58.01 58.01 58.01 58.01 2,324.0K
11:35 58.01 58.01 57.99 57.99 458.7K
11:36 58.00 58.00 57.99 58.00 1,079.8K
11:37 58.00 58.00 57.99 58.00 1,380.7K
11:38 58.01 58.01 58.00 58.00 312.7K
11:39 57.99 58.01 57.99 58.01 2,573.0K
11:40 58.02 58.03 58.02 58.03 4,473.2K
11:41 58.03 58.05 58.03 58.05 1,806.9K
11:42 58.05 58.05 58.03 58.03 5,818.8K
11:43 58.03 58.04 58.03 58.04 7,456.1K
11:44 58.03 58.04 58.03 58.04 2,376.2K
11:45 58.04 58.05 58.04 58.04 682.4K
11:46 58.00 58.00 57.99 58.00 1,118.6K
11:47 58.01 58.02 58.00 58.02 2,399.9K
11:48 58.07 58.07 58.05 58.06 2,084.4K
11:49 58.07 58.07 58.06 58.07 3,253.4K
11:50 58.08 58.10 58.08 58.10 2,585.1K
11:51 58.10 58.12 58.10 58.10 3,925.8K
11:52 58.10 58.11 58.10 58.11 1,891.2K
11:53 58.11 58.13 58.11 58.13 3,931.7K
11:54 58.12 58.12 58.11 58.11 6,312.7K
11:55 58.12 58.13 58.12 58.13 3,313.0K
11:56 58.14 58.15 58.14 58.15 829.2K
11:57 58.16 58.16 58.12 58.12 1,664.4K
11:58 58.13 58.13 58.11 58.11 1,367.8K
11:59 58.11 58.11 58.10 58.10 1,005.7K
12:00 58.10 58.12 58.10 58.12 2,630.1K
12:01 58.12 58.12 58.10 58.10 6,293.9K
12:02 58.10 58.11 58.10 58.11 4,662.8K
12:03 58.11 58.11 58.11 58.11 5,239.0K
12:04 58.13 58.13 58.13 58.13 8,518.8K
12:05 58.13 58.13 58.12 58.12 3,827.7K
12:06 58.12 58.14 58.12 58.13 7,612.1K
12:07 58.12 58.14 58.12 58.14 1,195.2K
12:08 58.12 58.12 58.11 58.11 3,965.5K
12:09 58.11 58.12 58.11 58.12 1,398.1K
12:10 58.12 58.12 58.12 58.12 3,559.9K
12:11 58.12 58.12 58.12 58.12 3,019.8K
12:12 58.11 58.11 58.09 58.11 1,761.2K
12:13 58.10 58.10 58.09 58.10 3,544.9K
12:14 58.09 58.10 58.08 58.10 1,082.5K
12:15 58.10 58.10 58.09 58.09 1,474.8K
12:16 58.09 58.09 58.08 58.08 1,846.9K
12:17 58.07 58.07 58.04 58.06 6,384.1K
12:18 58.06 58.06 58.05 58.06 1,214.3K
12:19 58.05 58.05 58.03 58.03 1,292.5K
12:20 58.03 58.04 58.03 58.04 70.8K
12:21 58.06 58.06 58.05 58.05 1,099.9K
12:22 58.06 58.08 58.05 58.08 3,408.8K
12:23 58.09 58.09 58.09 58.09 580.5K
12:24 58.10 58.11 58.10 58.10 186.9K
12:25 58.10 58.10 58.10 58.10 1,786.0K
12:26 58.10 58.10 58.09 58.09 257.3K
12:27 58.09 58.09 58.07 58.08 2,899.7K
12:28 58.08 58.09 58.08 58.09 1,715.2K
12:29 58.09 58.11 58.09 58.11 411.9K
12:30 58.11 58.11 58.03 58.04 9,060.3K
12:31 58.05 58.07 58.05 58.05 254.1K
12:32 58.06 58.07 58.06 58.07 897.0K
12:33 58.07 58.07 58.06 58.06 959.2K
12:34 58.07 58.07 58.04 58.06 1,042.3K
12:35 58.05 58.05 58.03 58.03 751.5K
12:36 58.04 58.04 58.02 58.02 1,408.7K
12:37 58.02 58.03 58.02 58.03 3,111.9K
12:38 58.04 58.05 58.04 58.05 1,055.9K
12:39 58.05 58.05 58.01 58.01 2,053.9K
12:40 58.02 58.02 58.00 58.00 3,227.8K
12:41 58.00 58.01 58.00 58.00 509.8K
12:42 58.00 58.00 58.00 58.00 1,120.8K
12:43 58.00 58.00 57.99 57.99 4,722.7K
12:44 58.01 58.01 58.00 58.00 1,401.2K
12:45 58.00 58.01 57.99 58.00 447.6K
12:46 58.00 58.00 58.00 58.00 202.7K
12:47 57.96 57.97 57.96 57.96 10,361.2K
12:48 57.96 57.98 57.96 57.98 524.1K
12:49 57.98 57.98 57.98 57.98 278.5K
12:50 57.98 57.99 57.98 57.98 659.7K
12:51 57.98 57.98 57.98 57.98 1,074.8K
12:52 57.98 57.99 57.98 57.98 36.3K
12:53 57.98 57.99 57.98 57.98 487.0K
12:54 57.99 58.00 57.99 57.99 1,296.8K
12:55 57.99 58.03 57.99 58.02 1,944.3K
12:56 58.02 58.03 58.02 58.03 1,926.1K
12:57 58.04 58.04 58.02 58.02 1,761.2K
12:58 58.05 58.05 58.03 58.04 1,613.4K
12:59 58.01 58.02 58.01 58.02 4,525.5K
13:00 58.02 58.02 58.02 58.02 113.3K
13:01 58.02 58.05 58.02 58.05 1,041.3K
13:02 58.05 58.05 58.04 58.04 264.5K
13:03 58.04 58.04 58.04 58.04 5,861.6K
13:04 58.04 58.04 58.03 58.03 5,347.5K
13:05 58.02 58.02 58.01 58.01 4,997.9K
13:06 58.01 58.01 58.00 58.01 559.3K
13:07 58.01 58.02 58.01 58.02 374.0K
13:08 58.01 58.02 58.01 58.02 932.6K
13:09 58.01 58.03 58.01 58.03 897.5K
13:10 58.02 58.03 58.02 58.03 885.4K
13:11 58.02 58.02 57.99 57.99 2,903.9K
13:12 57.99 57.99 57.99 57.99 545.8K
13:13 57.99 57.99 57.98 57.99 197.2K
13:14 57.99 57.99 57.98 57.98 367.8K
13:15 57.98 57.99 57.98 57.99 158.3K
13:16 57.99 58.02 57.99 58.02 629.8K
13:17 58.04 58.05 58.04 58.05 516.3K
13:18 58.04 58.05 58.04 58.05 566.1K
13:19 58.04 58.06 58.04 58.06 797.8K
13:20 58.05 58.05 58.05 58.05 849.3K
13:21 58.05 58.06 58.05 58.06 446.9K
13:22 58.06 58.06 58.04 58.04 576.9K
13:23 58.02 58.02 58.00 58.00 1,849.0K
13:24 58.00 58.02 58.00 58.02 510.4K
13:25 58.02 58.04 58.02 58.04 135.3K
13:26 58.05 58.06 58.05 58.05 1,057.0K
13:27 58.05 58.06 58.05 58.06 101.4K
13:28 58.06 58.07 58.06 58.07 544.9K
13:29 58.07 58.07 58.06 58.07 206.1K
13:30 58.07 58.08 58.07 58.07 662.4K
13:31 58.08 58.09 58.07 58.07 1,934.3K
13:32 58.08 58.08 58.08 58.08 434.8K
13:33 58.08 58.08 58.08 58.08 43.0K
13:34 58.09 58.09 58.08 58.09 675.6K
13:35 58.09 58.09 58.08 58.09 405.0K
13:36 58.09 58.09 58.07 58.09 733.0K
13:37 58.09 58.09 58.09 58.09 556.4K
13:38 58.09 58.09 58.09 58.09 159.4K
13:39 58.09 58.09 58.09 58.09 321.2K
13:40 58.09 58.09 58.09 58.09 165.1K
13:41 58.09 58.09 58.09 58.09 133.6K
13:42 58.06 58.06 58.05 58.05 1,815.8K
13:43 58.06 58.07 58.05 58.05 75.0K
13:44 58.07 58.07 58.07 58.07 242.8K
13:45 58.07 58.08 58.07 58.08 130.1K
13:46 58.08 58.08 58.08 58.08 35.1K
13:47 58.07 58.07 58.06 58.06 87.5K
13:48 58.08 58.08 58.08 58.08 649.9K
13:49 58.08 58.08 58.07 58.07 586.6K
13:50 58.08 58.09 58.08 58.09 526.6K
13:51 58.08 58.09 58.07 58.07 1,563.6K
13:52 58.07 58.07 58.05 58.05 1,884.5K
13:53 58.05 58.06 58.05 58.05 493.5K
13:54 58.06 58.06 58.04 58.04 1,527.9K
13:55 58.05 58.05 58.05 58.05 586.6K
13:56 58.05 58.05 58.04 58.05 171.7K
13:57 58.05 58.05 58.05 58.05 98.9K
13:58 58.05 58.05 58.04 58.04 456.5K
13:59 58.05 58.06 58.04 58.04 3,463.4K
14:00 58.04 58.05 58.04 58.05 1,807.6K
14:01 58.05 58.05 58.04 58.05 1,553.8K
14:02 58.04 58.05 58.04 58.04 303.2K
14:03 58.05 58.05 58.04 58.04 74.8K
14:04 58.04 58.06 58.04 58.06 3,200.1K
14:05 58.05 58.07 58.05 58.06 3,001.0K
14:06 58.06 58.06 58.04 58.04 539.7K
14:07 58.05 58.06 58.05 58.06 898.0K
14:08 58.04 58.05 58.03 58.05 792.6K
14:09 58.03 58.03 57.98 57.98 4,952.2K
14:10 57.97 58.03 57.96 58.03 12,716.6K
14:11 58.02 58.02 57.95 57.96 4,308.1K
14:12 57.96 57.96 57.95 57.95 434.0K
14:13 57.94 58.01 57.94 58.01 974.5K
14:14 58.00 58.02 58.00 58.01 414.3K
14:15 58.01 58.01 57.99 57.99 2,232.1K
14:16 58.00 58.00 57.99 57.99 324.0K
14:17 58.00 58.00 57.98 57.98 806.5K
14:18 57.97 57.98 57.96 57.98 1,024.5K
14:19 57.99 57.99 57.99 57.99 231.1K
14:20 57.99 57.99 57.98 57.98 1,429.9K
14:21 57.98 57.98 57.97 57.98 1,340.7K
14:22 57.98 57.99 57.98 57.99 531.5K
14:23 57.98 57.98 57.97 57.97 218.6K
14:24 57.98 57.98 57.98 57.98 1,665.8K
14:25 57.98 57.99 57.96 57.96 1,192.1K
14:26 57.97 57.99 57.96 57.96 1,581.3K
14:27 57.96 57.96 57.94 57.94 312.1K
14:28 57.95 57.95 57.94 57.95 670.1K
14:29 57.95 57.95 57.94 57.95 411.9K
14:30 57.96 57.96 57.91 57.91 1,057.8K
14:31 57.92 57.93 57.90 57.90 687.3K
14:32 57.87 57.90 57.87 57.89 2,080.3K
14:33 57.90 57.92 57.90 57.92 611.7K
14:34 57.90 57.91 57.89 57.90 2,832.1K
14:35 57.93 57.93 57.88 57.89 816.5K
14:36 57.92 57.92 57.89 57.89 959.0K
14:37 57.90 57.91 57.90 57.91 203.0K
14:38 57.90 57.91 57.90 57.91 81.6K
14:39 57.91 57.91 57.86 57.86 2,745.9K
14:40 57.87 57.87 57.84 57.84 6,263.2K
14:41 57.85 57.85 57.81 57.81 12,413.1K
14:42 57.81 57.83 57.81 57.81 1,878.0K
14:43 57.80 57.82 57.80 57.82 619.3K
14:44 57.83 57.84 57.83 57.84 962.9K
14:45 57.84 57.85 57.84 57.85 3,319.2K
14:46 57.84 57.92 57.84 57.92 4,978.2K
14:47 57.91 57.92 57.91 57.91 1,358.6K
14:48 57.89 57.89 57.88 57.88 1,489.1K
14:49 57.89 57.90 57.84 57.84 4,120.2K
14:50 57.86 57.86 57.82 57.82 7,511.1K
14:51 57.80 57.80 57.78 57.78 3,040.2K
14:52 57.78 57.78 57.75 57.75 3,878.7K
14:53 57.71 57.71 57.69 57.69 9,713.0K
14:54 57.71 57.74 57.71 57.74 2,261.1K
14:55 57.74 57.74 57.73 57.73 2,903.4K
14:56 57.71 57.71 57.68 57.69 6,101.3K
14:57 57.68 57.70 57.63 57.63 10,932.0K
14:58 57.63 57.63 57.61 57.63 18,343.7K
14:59 57.63 57.64 57.63 57.63 8,052.3K
15:00 57.64 57.64 57.60 57.61 2,615.1K
15:01 57.62 57.64 57.61 57.64 1,390.1K
15:02 57.63 57.65 57.63 57.65 1,903.2K
15:03 57.65 57.65 57.65 57.65 265.8K
15:04 57.65 57.65 57.65 57.65 805.3K
15:05 57.65 57.66 57.65 57.66 2,520.2K
15:06 57.66 57.67 57.66 57.67 1,784.5K
15:07 57.68 57.71 57.68 57.71 1,562.7K
15:08 57.71 57.71 57.71 57.71 699.6K
15:09 57.71 57.71 57.70 57.70 2,505.9K
15:10 57.70 57.70 57.69 57.70 366.5K
15:11 57.71 57.72 57.71 57.72 442.6K
15:12 57.70 57.71 57.70 57.71 1,065.4K
15:13 57.72 57.73 57.72 57.73 1,782.9K
15:14 57.74 57.74 57.74 57.74 3,380.3K
15:15 57.75 57.78 57.75 57.75 514.7K
15:16 57.76 57.76 57.76 57.76 103.9K
15:17 57.76 57.79 57.76 57.79 532.3K
15:18 57.79 57.79 57.79 57.79 203.8K
15:19 57.80 57.82 57.80 57.82 1,723.6K
15:20 57.80 57.86 57.78 57.86 3,464.2K
15:21 57.85 57.87 57.85 57.87 884.4K
15:22 57.88 57.89 57.88 57.89 255.9K
15:23 57.89 57.89 57.89 57.89 796.0K
15:24 57.88 57.90 57.88 57.90 2,352.0K
15:25 57.90 57.90 57.87 57.87 2,864.9K
15:26 57.88 57.88 57.88 57.88 1,453.9K
15:27 57.89 57.89 57.81 57.81 502.2K
15:28 57.82 57.84 57.82 57.84 453.9K
15:29 57.85 57.85 57.84 57.85 193.2K
15:30 57.85 57.85 57.82 57.83 1,370.7K
15:31 57.81 57.82 57.79 57.80 2,229.4K
15:32 57.82 57.88 57.82 57.88 284.8K
15:33 57.88 57.91 57.88 57.91 366.3K
15:34 57.89 57.89 57.89 57.89 1,461.4K
15:35 57.89 57.90 57.87 57.87 2,944.9K
15:36 57.85 57.87 57.85 57.86 914.6K
15:37 57.86 57.87 57.84 57.84 1,494.0K
15:38 57.84 57.84 57.83 57.83 1,068.4K
15:39 57.83 57.84 57.83 57.84 635.0K
15:40 57.84 57.85 57.84 57.85 114.0K
15:41 57.84 57.85 57.84 57.84 140.9K
15:42 57.85 57.85 57.84 57.84 426.9K
15:43 57.85 57.85 57.83 57.83 7,230.4K
15:44 57.83 57.84 57.83 57.84 96.9K
15:45 57.84 57.85 57.84 57.85 202.9K
15:46 57.84 57.85 57.84 57.84 760.1K
15:47 57.83 57.84 57.83 57.84 171.7K
15:48 57.84 57.85 57.84 57.85 289.2K
15:49 57.84 57.85 57.83 57.85 407.5K
15:50 57.85 57.85 57.82 57.82 3,756.2K
15:51 57.80 57.80 57.80 57.80 2,476.9K
15:52 57.79 57.80 57.79 57.79 221.4K
15:53 57.79 57.79 57.78 57.78 811.0K
15:54 57.78 57.81 57.78 57.80 352.9K
15:55 57.80 57.81 57.80 57.80 139.4K
15:56 57.80 57.80 57.79 57.80 456.8K
15:57 57.80 57.80 57.79 57.79 189.5K
15:58 57.77 57.78 57.77 57.78 3,123.5K
15:59 57.78 57.78 57.77 57.78 269.9K
16:00 57.78 57.78 57.76 57.76 1,339.3K
16:01 57.74 57.77 57.74 57.77 2,560.8K
16:02 57.77 57.77 57.75 57.75 844.4K
16:03 57.78 57.79 57.77 57.79 625.1K
16:04 57.80 57.83 57.80 57.82 3,713.2K
16:05 57.85 57.85 57.82 57.83 248.8K
16:06 57.83 57.83 57.82 57.82 496.4K
16:07 57.82 57.84 57.82 57.84 468.6K
16:08 57.84 57.85 57.84 57.85 107.5K
16:09 57.85 57.85 57.83 57.83 557.5K
16:10 57.83 57.85 57.83 57.85 366.8K
16:11 57.85 57.86 57.85 57.86 502.9K
16:12 57.86 57.86 57.85 57.85 515.6K
16:13 57.85 57.86 57.85 57.86 664.6K
16:14 57.85 57.86 57.85 57.86 1,067.9K
16:15 57.86 57.86 57.84 57.84 1,033.1K
16:16 57.84 57.85 57.84 57.85 152.7K
16:17 57.84 57.86 57.84 57.85 199.9K
16:18 57.86 57.86 57.86 57.86 636.3K
16:19 57.85 57.86 57.84 57.84 828.9K
16:20 57.84 57.84 57.84 57.84 149.1K
16:21 57.84 57.85 57.84 57.85 39.8K
16:22 57.85 57.86 57.85 57.86 162.5K
16:23 57.86 57.86 57.85 57.85 68.8K
16:24 57.85 57.85 57.85 57.85 64.6K
16:25 57.85 57.85 57.85 57.85 659.2K
16:26 57.85 57.85 57.85 57.85 112.1K
16:27 57.85 57.85 57.85 57.85 16.9K
16:28 57.86 57.86 57.86 57.86 482.9K
16:29 57.87 57.88 57.87 57.88 614.9K
16:30 57.87 57.87 57.85 57.85 764.9K
16:31 57.87 57.87 57.86 57.86 172.2K
16:32 57.86 57.89 57.86 57.89 127.3K
16:33 57.89 57.89 57.89 57.89 1,562.8K
16:34 57.90 57.90 57.89 57.89 1,468.4K
16:35 57.90 57.90 57.87 57.87 1,596.6K
16:36 57.87 57.88 57.87 57.88 1,159.6K
16:37 57.89 57.89 57.86 57.86 5,783.3K
16:38 57.84 57.86 57.84 57.86 710.9K
16:39 57.87 57.88 57.87 57.88 748.1K
16:40 57.89 57.89 57.88 57.88 1,043.1K
16:41 57.88 57.89 57.88 57.89 289.9K
16:42 57.89 57.89 57.88 57.89 1,840.8K
16:43 57.92 57.92 57.90 57.91 579.6K
16:44 57.90 57.90 57.89 57.89 344.9K
16:45 57.88 57.88 57.87 57.87 1,789.0K
16:46 57.87 57.87 57.86 57.86 385.7K
16:47 57.84 57.86 57.84 57.86 683.7K
16:48 57.84 57.84 57.81 57.81 2,799.2K
16:49 57.80 57.81 57.80 57.80 233.6K
16:50 57.80 57.81 57.80 57.80 214.0K
16:51 57.80 57.82 57.80 57.82 384.2K
16:52 57.81 57.82 57.81 57.82 279.4K
16:53 57.82 57.82 57.81 57.81 1,264.7K
16:54 57.81 57.82 57.81 57.82 82.1K
16:55 57.82 57.84 57.82 57.84 219.6K
16:56 57.84 57.85 57.84 57.85 959.8K
16:57 57.86 57.86 57.83 57.83 3,327.7K
16:58 57.84 57.84 57.83 57.84 312.0K
16:59 57.83 57.83 57.82 57.82 2,674.3K
17:00 57.82 57.84 57.81 57.81 1,167.0K
17:01 57.81 57.81 57.80 57.81 586.5K
17:02 57.81 57.81 57.80 57.81 259.3K
17:03 57.81 57.81 57.79 57.79 874.6K
17:04 57.78 57.82 57.78 57.82 2,895.1K
17:05 57.81 57.82 57.81 57.81 88.5K
17:06 57.80 57.81 57.80 57.81 630.1K
17:07 57.80 57.81 57.80 57.80 388.1K
17:08 57.80 57.82 57.80 57.82 59.2K
17:09 57.81 57.81 57.81 57.81 165.8K
17:10 57.81 57.81 57.77 57.78 1,350.5K
17:11 57.78 57.78 57.77 57.77 2,359.8K
17:12 57.77 57.79 57.77 57.79 152.4K
17:13 57.78 57.78 57.77 57.77 586.3K
17:14 57.78 57.79 57.78 57.78 1,449.5K
17:15 57.79 57.79 57.78 57.78 104.9K
17:16 57.78 57.81 57.78 57.81 314.8K
17:17 57.84 57.84 57.84 57.84 142.7K
17:18 57.85 57.85 57.84 57.84 97.9K
17:19 57.84 57.84 57.84 57.84 100.1K
17:20 57.84 57.84 57.84 57.84 26.9K
17:21 57.84 57.85 57.84 57.85 59.5K
17:22 57.85 57.85 57.80 57.80 26,507.4K
17:23 57.81 57.82 57.80 57.82 717.9K
17:24 57.83 57.85 57.83 57.85 325.0K
17:25 57.84 57.86 57.84 57.86 1,722.9K
17:26 57.86 57.86 57.86 57.86 953.0K
17:27 57.86 57.87 57.86 57.86 814.9K
17:28 57.85 57.85 57.85 57.85 102.6K
17:29 57.86 57.87 57.86 57.87 131.1K
17:30 57.87 57.87 57.86 57.86 654.6K
17:31 57.86 57.87 57.86 57.87 250.8K
17:32 57.87 57.87 57.87 57.87 142.3K
17:33 57.87 57.88 57.87 57.88 973.0K
17:34 57.88 57.88 57.86 57.87 3,005.3K
17:35 57.86 57.88 57.86 57.87 160.2K
17:36 57.86 57.87 57.86 57.86 60.0K
17:37 57.87 57.88 57.87 57.88 59.7K
17:38 57.88 57.89 57.88 57.89 44.1K
17:39 57.87 57.87 57.87 57.87 159.5K
17:40 57.87 57.88 57.86 57.86 158.9K
17:41 57.86 57.87 57.86 57.86 783.6K
17:42 57.86 57.87 57.86 57.87 41.4K
17:43 57.85 57.86 57.85 57.86 270.5K
17:44 57.86 57.87 57.86 57.87 259.1K
17:45 57.87 57.88 57.87 57.88 145.6K
17:46 57.88 57.88 57.86 57.87 59.0K
17:47 57.86 57.88 57.86 57.86 53.2K
17:48 57.86 57.86 57.85 57.86 585.0K
17:49 57.86 57.86 57.85 57.85 403.9K
17:50 57.85 57.85 57.84 57.84 2,640.1K
17:51 57.82 57.83 57.82 57.82 5,216.7K
17:52 57.83 57.83 57.81 57.81 1,042.0K
17:53 57.81 57.83 57.81 57.83 490.4K
17:54 57.82 57.83 57.82 57.83 1,061.4K
17:55 57.83 57.84 57.83 57.84 25.4K
17:56 57.84 57.84 57.84 57.84 71.7K
17:57 57.84 57.84 57.84 57.84 2,290.2K
17:58 57.78 57.79 57.78 57.78 495.0K
17:59 57.78 57.83 57.78 57.83 1,310.3K
18:00 57.82 57.82 57.80 57.80 517.5K
18:01 57.81 57.81 57.81 57.81 436.5K
18:02 57.80 57.80 57.80 57.80 222.9K
18:03 57.80 57.81 57.80 57.81 210.0K
18:04 57.81 57.81 57.80 57.81 286.9K
18:05 57.81 57.81 57.80 57.81 1,354.3K
18:06 57.81 57.81 57.78 57.78 1,267.7K
18:07 57.78 57.80 57.78 57.80 102.6K
18:08 57.80 57.80 57.79 57.79 47.8K
18:09 57.78 57.79 57.78 57.79 767.9K
18:10 57.78 57.79 57.77 57.77 2,213.4K
18:11 57.77 57.78 57.77 57.77 191.7K
18:12 57.77 57.78 57.77 57.78 249.1K
18:13 57.78 57.78 57.72 57.72 9,000.1K
18:14 57.68 57.70 57.68 57.70 2,813.0K
18:15 57.70 57.71 57.69 57.70 2,028.1K
18:16 57.70 57.70 57.70 57.70 626.6K
18:17 57.70 57.71 57.70 57.70 1,458.3K
18:18 57.71 57.71 57.70 57.70 1,312.0K
18:19 57.70 57.71 57.70 57.71 586.6K
18:20 57.72 57.75 57.72 57.74 8,146.4K
18:21 57.76 57.76 57.74 57.74 433.5K
18:22 57.73 57.74 57.73 57.74 1,944.8K
18:23 57.75 57.75 57.74 57.74 243.6K
18:24 57.74 57.75 57.73 57.75 169.7K
18:25 57.75 57.75 57.72 57.72 808.2K
18:26 57.72 57.73 57.72 57.73 334.9K
18:27 57.73 57.73 57.73 57.73 115.9K
18:28 57.73 57.75 57.73 57.75 7,043.6K
18:29 57.75 57.75 57.72 57.72 249.3K
18:30 57.71 57.71 57.66 57.66 196.3K
18:31 57.66 57.66 57.66 57.66 1,025.0K
18:32 57.66 57.69 57.66 57.69 1,852.0K
18:33 57.70 57.71 57.70 57.70 1,458.2K
18:34 57.70 57.70 57.70 57.70 301.9K
18:35 57.70 57.70 57.70 57.70 162.6K
18:36 57.70 57.70 57.69 57.70 126.8K
18:37 57.70 57.71 57.69 57.71 127.7K
18:38 57.70 57.70 57.68 57.69 1,122.8K
18:39 57.69 57.71 57.69 57.71 16.3K
18:40 57.68 57.68 57.68 57.68 8,905.6K
18:51 57.72 57.72 57.72 57.72 370.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし