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 62.82 62.83 62.82 62.83 3,801.9K
09:51 62.82 62.84 62.82 62.84 4,487.3K
09:52 62.84 62.87 62.84 62.87 2,301.0K
09:53 62.86 62.86 62.84 62.86 2,420.9K
09:54 62.84 62.89 62.84 62.89 1,050.1K
09:55 62.88 62.88 62.87 62.88 1,492.8K
09:56 62.85 62.86 62.84 62.85 1,923.8K
09:57 62.83 62.83 62.83 62.83 506.9K
09:58 62.83 62.85 62.83 62.84 3,235.5K
09:59 62.83 62.85 62.83 62.85 3,233.8K
10:00 62.81 62.88 62.81 62.88 2,358.1K
10:01 62.91 62.94 62.91 62.92 10,171.5K
10:02 62.93 62.93 62.87 62.87 6,023.8K
10:03 62.84 62.85 62.84 62.85 17,427.0K
10:04 62.86 62.87 62.85 62.85 16,911.0K
10:05 62.85 62.86 62.85 62.85 2,552.2K
10:06 62.85 62.87 62.85 62.85 4,555.4K
10:07 62.84 62.86 62.84 62.84 4,915.8K
10:08 62.86 62.86 62.79 62.79 1,300.2K
10:09 62.86 62.96 62.81 62.96 5,702.3K
10:10 63.03 63.06 63.02 63.02 39,742.5K
10:11 63.02 63.02 62.97 62.97 4,919.6K
10:12 62.97 62.99 62.97 62.97 12,785.3K
10:13 62.95 62.95 62.87 62.87 9,378.2K
10:14 62.86 62.90 62.86 62.90 5,593.2K
10:15 62.90 62.92 62.89 62.92 10,196.2K
10:16 62.92 62.97 62.92 62.96 7,285.3K
10:17 63.01 63.01 63.00 63.01 3,308.2K
10:18 63.01 63.01 63.00 63.01 4,280.1K
10:19 63.02 63.02 63.01 63.01 8,835.2K
10:20 63.01 63.01 62.99 63.01 20,009.4K
10:21 63.00 63.01 62.98 63.01 4,034.5K
10:22 63.03 63.03 63.02 63.02 8,777.1K
10:23 63.02 63.03 63.02 63.03 1,869.6K
10:24 63.05 63.06 63.03 63.03 2,418.5K
10:25 63.06 63.06 63.05 63.05 2,556.1K
10:26 63.04 63.10 63.04 63.10 1,859.6K
10:27 63.11 63.12 63.11 63.12 3,293.3K
10:28 63.12 63.14 63.12 63.12 2,912.9K
10:29 63.15 63.15 63.12 63.15 2,528.0K
10:30 63.13 63.16 63.11 63.14 3,689.2K
10:31 63.15 63.15 63.13 63.14 2,410.4K
10:32 63.13 63.13 63.12 63.13 3,582.6K
10:33 63.12 63.13 63.11 63.11 7,152.8K
10:34 63.08 63.08 63.07 63.08 3,690.5K
10:35 63.07 63.12 63.07 63.11 5,540.8K
10:36 63.10 63.10 63.09 63.09 2,090.4K
10:37 63.09 63.15 63.09 63.11 3,542.5K
10:38 63.19 63.19 63.14 63.19 11,929.2K
10:39 63.16 63.22 63.15 63.22 7,017.7K
10:40 63.21 63.21 63.07 63.07 4,717.8K
10:41 63.10 63.11 63.09 63.09 2,170.3K
10:42 63.07 63.07 63.05 63.07 1,993.8K
10:43 63.06 63.10 63.06 63.08 9,173.5K
10:44 63.06 63.10 63.06 63.10 2,363.6K
10:45 63.10 63.10 63.04 63.04 850.6K
10:46 63.03 63.07 63.01 63.06 768.0K
10:47 63.07 63.10 63.07 63.10 2,178.4K
10:48 63.10 63.10 63.03 63.03 1,788.2K
10:49 63.03 63.04 63.01 63.04 2,026.7K
10:50 63.04 63.04 62.97 62.97 2,637.4K
10:51 62.97 62.98 62.97 62.97 1,442.3K
10:52 62.97 62.98 62.96 62.96 2,418.8K
10:53 62.99 62.99 62.97 62.97 1,106.9K
10:54 62.97 62.97 62.95 62.95 2,999.6K
10:55 62.94 62.94 62.92 62.93 6,501.0K
10:56 62.91 62.92 62.91 62.92 2,393.7K
10:57 62.93 62.96 62.93 62.95 2,194.6K
10:58 62.95 62.95 62.94 62.94 3,937.2K
10:59 62.94 62.94 62.89 62.89 2,297.7K
11:00 62.89 62.89 62.86 62.86 3,471.3K
11:01 62.86 62.89 62.86 62.89 6,072.1K
11:02 62.90 62.94 62.90 62.94 1,563.7K
11:03 62.92 62.95 62.92 62.95 2,035.8K
11:04 62.95 62.98 62.95 62.97 2,096.7K
11:05 62.97 63.03 62.97 62.99 2,073.8K
11:06 62.99 63.01 62.99 63.01 2,302.5K
11:07 63.00 63.01 62.99 63.00 1,595.2K
11:08 63.00 63.01 63.00 63.00 6,372.9K
11:09 63.01 63.13 63.01 63.04 2,055.5K
11:10 63.03 63.05 63.03 63.05 1,116.9K
11:11 63.05 63.05 63.02 63.04 7,074.6K
11:12 63.03 63.03 62.97 62.97 1,603.4K
11:13 62.96 62.97 62.95 62.97 1,287.4K
11:14 62.95 62.95 62.89 62.94 2,097.2K
11:15 62.91 62.95 62.91 62.94 3,091.1K
11:16 62.92 62.93 62.91 62.93 2,621.4K
11:17 62.93 62.93 62.93 62.93 673.4K
11:18 62.93 62.93 62.92 62.93 2,064.0K
11:19 62.93 62.93 62.90 62.90 2,147.5K
11:20 62.88 62.92 62.88 62.90 4,103.0K
11:21 62.87 62.87 62.80 62.82 13,501.2K
11:22 62.82 62.82 62.81 62.81 6,187.4K
11:23 62.80 62.80 62.72 62.72 3,107.0K
11:24 62.71 62.74 62.71 62.74 13,080.5K
11:25 62.66 62.71 62.65 62.71 3,714.0K
11:26 62.72 62.79 62.72 62.78 4,263.0K
11:27 62.79 62.79 62.77 62.77 1,282.4K
11:28 62.78 62.79 62.76 62.79 1,155.8K
11:29 62.78 62.79 62.75 62.75 484.8K
11:30 62.76 62.77 62.76 62.76 540.3K
11:31 62.77 62.77 62.74 62.75 2,310.6K
11:32 62.75 62.75 62.69 62.69 4,325.3K
11:33 62.69 62.72 62.69 62.72 1,722.9K
11:34 62.72 62.78 62.72 62.78 2,879.2K
11:35 62.77 62.81 62.77 62.80 10,131.3K
11:36 62.80 62.80 62.71 62.72 1,305.0K
11:37 62.72 62.77 62.72 62.77 8,105.3K
11:38 62.74 62.75 62.74 62.75 1,569.3K
11:39 62.73 62.74 62.72 62.74 942.4K
11:40 62.73 62.75 62.73 62.75 1,029.0K
11:41 62.72 62.74 62.72 62.74 3,034.5K
11:42 62.74 62.74 62.72 62.73 688.6K
11:43 62.74 62.75 62.74 62.74 365.6K
11:44 62.73 62.74 62.72 62.72 1,059.9K
11:45 62.73 62.78 62.73 62.75 1,835.7K
11:46 62.72 62.72 62.72 62.72 4,702.5K
11:47 62.75 62.76 62.75 62.75 527.5K
11:48 62.76 62.77 62.76 62.77 586.6K
11:49 62.77 62.78 62.77 62.77 1,504.2K
11:50 62.76 62.81 62.74 62.81 11,143.2K
11:51 62.78 62.80 62.78 62.78 1,887.1K
11:52 62.75 62.82 62.75 62.82 1,067.2K
11:53 62.85 62.85 62.82 62.83 2,552.7K
11:54 62.82 62.83 62.81 62.81 621.2K
11:55 62.77 62.77 62.76 62.77 341.7K
11:56 62.77 62.77 62.76 62.76 139.0K
11:57 62.74 62.74 62.73 62.74 632.0K
11:58 62.74 62.74 62.71 62.73 1,414.4K
11:59 62.73 62.73 62.70 62.71 1,658.1K
12:00 62.69 62.71 62.69 62.71 1,011.1K
12:01 62.69 62.72 62.69 62.72 1,832.0K
12:02 62.72 62.73 62.71 62.71 729.7K
12:03 62.73 62.73 62.71 62.71 141.4K
12:04 62.71 62.75 62.71 62.73 143.7K
12:05 62.69 62.69 62.68 62.68 571.0K
12:06 62.68 62.68 62.67 62.67 284.3K
12:07 62.69 62.70 62.69 62.70 3,226.2K
12:08 62.69 62.76 62.69 62.76 44,537.6K
12:09 62.76 62.76 62.74 62.74 2,355.9K
12:10 62.74 62.76 62.74 62.76 440.8K
12:11 62.76 62.78 62.76 62.77 1,998.6K
12:12 62.75 62.77 62.75 62.76 477.6K
12:13 62.75 62.75 62.74 62.75 3,502.3K
12:14 62.76 62.78 62.76 62.78 1,241.6K
12:15 62.75 62.76 62.73 62.76 5,037.1K
12:16 62.75 62.75 62.73 62.73 4,049.4K
12:17 62.73 62.73 62.72 62.72 1,347.2K
12:18 62.73 62.74 62.72 62.72 1,963.9K
12:19 62.72 62.72 62.71 62.71 4,463.6K
12:20 62.73 62.73 62.72 62.72 1,911.8K
12:21 62.72 62.75 62.71 62.75 4,295.5K
12:22 62.73 62.73 62.72 62.73 738.7K
12:23 62.71 62.72 62.71 62.71 2,382.3K
12:24 62.71 62.74 62.71 62.74 1,140.8K
12:25 62.73 62.73 62.68 62.68 1,768.6K
12:26 62.67 62.67 62.65 62.67 1,357.7K
12:27 62.66 62.66 62.63 62.63 19,725.3K
12:28 62.62 62.65 62.62 62.65 3,176.4K
12:29 62.65 62.65 62.65 62.65 2,219.5K
12:30 62.65 62.66 62.65 62.66 7,945.3K
12:31 62.65 62.65 62.64 62.64 976.7K
12:32 62.64 62.69 62.64 62.69 1,075.8K
12:33 62.67 62.69 62.67 62.68 15,309.4K
12:34 62.66 62.67 62.66 62.67 1,086.8K
12:35 62.69 62.69 62.68 62.68 1,545.2K
12:36 62.68 62.69 62.68 62.69 595.6K
12:37 62.68 62.69 62.68 62.68 989.2K
12:38 62.69 62.70 62.69 62.70 1,413.5K
12:39 62.69 62.69 62.68 62.68 1,032.2K
12:40 62.68 62.69 62.68 62.69 1,048.1K
12:41 62.68 62.69 62.68 62.69 902.5K
12:42 62.66 62.66 62.66 62.66 1,962.9K
12:43 62.66 62.66 62.62 62.62 3,723.5K
12:44 62.62 62.62 62.58 62.58 2,068.4K
12:45 62.58 62.58 62.57 62.57 2,268.9K
12:46 62.59 62.59 62.56 62.56 3,562.6K
12:47 62.57 62.58 62.57 62.58 527.7K
12:48 62.56 62.56 62.56 62.56 2,561.0K
12:49 62.55 62.56 62.55 62.55 899.1K
12:50 62.55 62.58 62.55 62.58 2,068.8K
12:51 62.58 62.59 62.58 62.58 1,543.4K
12:52 62.60 62.60 62.57 62.57 1,160.2K
12:53 62.58 62.59 62.58 62.58 1,611.1K
12:54 62.57 62.60 62.57 62.60 524.0K
12:55 62.61 62.62 62.54 62.54 1,197.0K
12:56 62.55 62.56 62.55 62.56 429.4K
12:57 62.57 62.57 62.55 62.55 296.0K
12:58 62.54 62.56 62.54 62.55 524.4K
12:59 62.57 62.57 62.55 62.57 667.3K
13:00 62.56 62.58 62.56 62.56 1,226.1K
13:01 62.56 62.56 62.55 62.56 538.2K
13:02 62.56 62.56 62.54 62.54 3,400.0K
13:03 62.54 62.54 62.51 62.51 1,744.9K
13:04 62.53 62.53 62.52 62.52 767.0K
13:05 62.53 62.53 62.52 62.52 2,358.5K
13:06 62.51 62.54 62.51 62.54 863.7K
13:07 62.53 62.53 62.50 62.50 1,836.8K
13:08 62.51 62.52 62.51 62.52 266.7K
13:09 62.52 62.53 62.52 62.53 594.4K
13:10 62.52 62.53 62.51 62.53 331.0K
13:11 62.51 62.51 62.51 62.51 1,464.3K
13:12 62.51 62.53 62.51 62.53 1,355.9K
13:13 62.53 62.54 62.53 62.53 1,341.0K
13:14 62.54 62.55 62.53 62.53 1,282.4K
13:15 62.55 62.56 62.54 62.56 616.9K
13:16 62.59 62.64 62.59 62.63 766.8K
13:17 62.64 62.64 62.63 62.64 386.8K
13:18 62.64 62.64 62.61 62.61 4,561.4K
13:19 62.61 62.64 62.61 62.62 877.0K
13:20 62.64 62.64 62.62 62.63 1,159.0K
13:21 62.63 62.67 62.63 62.66 3,089.8K
13:22 62.66 62.67 62.66 62.67 632.6K
13:23 62.66 62.67 62.66 62.66 1,243.4K
13:24 62.63 62.66 62.63 62.66 633.4K
13:25 62.64 62.64 62.63 62.64 671.7K
13:26 62.63 62.64 62.62 62.62 647.7K
13:27 62.62 62.64 62.62 62.64 2,018.0K
13:28 62.64 62.67 62.64 62.64 422.6K
13:29 62.64 62.66 62.64 62.64 1,154.7K
13:30 62.63 62.64 62.61 62.61 1,652.7K
13:31 62.61 62.63 62.59 62.61 1,052.5K
13:32 62.60 62.66 62.60 62.66 2,586.9K
13:33 62.64 62.64 62.62 62.62 734.9K
13:34 62.61 62.61 62.60 62.60 437.5K
13:35 62.62 62.63 62.62 62.63 1,269.1K
13:36 62.64 62.65 62.64 62.64 145.4K
13:37 62.63 62.67 62.63 62.66 576.2K
13:38 62.66 62.67 62.66 62.67 1,696.2K
13:39 62.66 62.66 62.60 62.60 641.1K
13:40 62.61 62.64 62.61 62.64 214.0K
13:41 62.63 62.64 62.63 62.64 554.8K
13:42 62.63 62.64 62.62 62.64 3,738.0K
13:43 62.64 62.64 62.62 62.63 1,249.9K
13:44 62.63 62.63 62.62 62.62 4,285.8K
13:45 62.61 62.62 62.61 62.61 669.0K
13:46 62.58 62.60 62.58 62.60 1,875.8K
13:47 62.60 62.60 62.58 62.58 480.3K
13:48 62.58 62.65 62.58 62.65 402.3K
13:49 62.65 62.66 62.64 62.66 315.9K
13:50 62.69 62.69 62.68 62.68 199.8K
13:51 62.68 62.72 62.68 62.71 22,020.3K
13:52 62.75 62.75 62.74 62.75 6,251.8K
13:53 62.75 62.75 62.74 62.74 951.9K
13:54 62.76 62.77 62.76 62.76 1,135.5K
13:55 62.76 62.76 62.76 62.76 1,315.3K
13:56 62.75 62.76 62.75 62.76 361.2K
13:57 62.76 62.77 62.75 62.77 691.6K
13:58 62.77 62.77 62.76 62.77 400.1K
13:59 62.76 62.77 62.76 62.76 325.6K
14:00 62.77 62.77 62.76 62.76 740.7K
14:01 62.76 62.77 62.76 62.76 340.4K
14:02 62.76 62.79 62.76 62.79 885.6K
14:03 62.79 62.79 62.78 62.79 1,695.6K
14:04 62.78 62.79 62.78 62.78 202.0K
14:05 62.78 62.79 62.78 62.78 1,413.8K
14:06 62.79 62.79 62.79 62.79 297.8K
14:07 62.79 62.79 62.79 62.79 718.4K
14:08 62.78 62.82 62.78 62.80 1,160.6K
14:09 62.81 62.82 62.81 62.82 671.3K
14:10 62.83 62.84 62.82 62.82 1,986.0K
14:11 62.80 62.82 62.80 62.82 839.3K
14:12 62.79 62.81 62.79 62.81 582.6K
14:13 62.80 62.81 62.80 62.81 2,385.6K
14:14 62.81 62.83 62.81 62.81 542.7K
14:15 62.82 62.82 62.81 62.81 704.5K
14:16 62.81 62.82 62.81 62.82 890.9K
14:17 62.82 62.84 62.82 62.84 264.2K
14:18 62.83 62.83 62.81 62.82 279.8K
14:19 62.81 62.83 62.81 62.83 1,677.6K
14:20 62.82 62.83 62.82 62.82 1,238.1K
14:21 62.83 62.83 62.81 62.82 1,498.7K
14:22 62.82 62.83 62.82 62.83 1,952.3K
14:23 62.83 62.84 62.82 62.84 1,225.4K
14:24 62.82 62.83 62.77 62.78 1,685.0K
14:25 62.76 62.78 62.76 62.78 373.6K
14:26 62.79 62.79 62.78 62.79 768.4K
14:27 62.79 62.79 62.73 62.73 1,079.1K
14:28 62.73 62.74 62.71 62.71 4,097.4K
14:29 62.71 62.73 62.70 62.73 1,502.2K
14:30 62.72 62.73 62.72 62.73 818.4K
14:31 62.72 62.79 62.72 62.79 7,231.2K
14:32 62.80 62.87 62.80 62.87 12,687.1K
14:33 62.87 62.87 62.85 62.85 9,319.2K
14:34 62.89 62.89 62.88 62.88 12,002.7K
14:35 62.87 62.89 62.87 62.87 833.5K
14:36 62.86 62.88 62.85 62.85 982.0K
14:37 62.86 62.88 62.86 62.88 1,196.9K
14:38 62.89 62.97 62.89 62.97 5,755.1K
14:39 63.01 63.01 62.96 62.96 11,507.8K
14:40 62.95 62.96 62.95 62.95 3,363.7K
14:41 62.94 62.95 62.93 62.93 1,779.5K
14:42 62.93 62.94 62.93 62.93 3,983.2K
14:43 62.93 62.95 62.91 62.91 1,980.1K
14:44 62.90 62.95 62.90 62.95 24,918.3K
14:45 62.94 62.98 62.94 62.98 5,038.7K
14:46 63.00 63.02 63.00 63.02 7,764.3K
14:47 63.02 63.07 63.02 63.07 16,211.5K
14:48 63.06 63.06 63.03 63.03 5,880.1K
14:49 63.04 63.04 63.03 63.04 4,165.0K
14:50 63.03 63.03 63.02 63.02 2,200.4K
14:51 63.03 63.04 63.03 63.03 3,265.3K
14:52 63.03 63.03 63.02 63.02 6,872.7K
14:53 63.03 63.04 63.03 63.04 1,701.5K
14:54 63.03 63.04 63.03 63.04 1,815.1K
14:55 63.03 63.04 63.03 63.04 1,312.8K
14:56 63.04 63.05 63.03 63.05 2,064.0K
14:57 63.02 63.07 63.02 63.06 1,365.8K
14:58 63.07 63.07 63.05 63.05 854.8K
14:59 63.05 63.06 63.05 63.05 581.9K
15:00 63.06 63.06 63.05 63.05 2,037.7K
15:01 63.05 63.05 63.05 63.05 584.1K
15:02 63.04 63.06 63.04 63.05 967.0K
15:03 63.03 63.03 63.03 63.03 1,480.9K
15:04 63.04 63.05 63.01 63.01 17,604.6K
15:05 63.02 63.02 62.99 62.99 1,975.9K
15:06 62.97 63.00 62.97 62.99 2,655.2K
15:07 62.99 62.99 62.98 62.98 2,912.0K
15:08 62.98 62.99 62.98 62.98 1,318.3K
15:09 62.99 62.99 62.98 62.98 1,787.5K
15:10 62.98 62.99 62.98 62.99 1,087.8K
15:11 62.98 63.00 62.98 63.00 184.8K
15:12 62.98 63.00 62.98 62.99 697.8K
15:13 62.98 62.99 62.98 62.99 193.0K
15:14 62.98 62.98 62.97 62.97 2,103.9K
15:15 62.98 62.98 62.94 62.94 3,646.7K
15:16 62.95 62.97 62.94 62.95 1,546.8K
15:17 62.96 63.02 62.96 63.02 2,442.1K
15:18 63.01 63.02 62.99 62.99 18,916.5K
15:19 63.00 63.00 62.99 62.99 1,805.7K
15:20 63.00 63.00 62.98 62.99 2,628.3K
15:21 62.99 63.03 62.99 63.00 12,432.1K
15:22 63.03 63.03 63.02 63.02 1,839.9K
15:23 63.05 63.05 63.02 63.02 3,478.3K
15:24 63.02 63.04 63.02 63.03 1,221.9K
15:25 63.06 63.07 63.06 63.06 3,025.1K
15:26 63.04 63.06 63.04 63.05 182.4K
15:27 63.05 63.05 63.05 63.05 1,673.5K
15:28 63.06 63.07 63.05 63.05 257.3K
15:29 63.06 63.08 63.06 63.07 1,001.1K
15:30 63.08 63.09 63.06 63.06 1,961.6K
15:31 63.06 63.06 63.05 63.05 2,031.7K
15:32 63.04 63.04 63.03 63.03 237.5K
15:33 63.03 63.04 63.03 63.03 939.6K
15:34 63.04 63.05 63.04 63.05 549.8K
15:35 63.05 63.06 63.04 63.04 321.5K
15:36 63.05 63.05 63.04 63.04 158.2K
15:37 63.04 63.05 63.04 63.04 682.3K
15:38 63.03 63.03 63.01 63.02 2,191.8K
15:39 63.02 63.02 63.00 63.00 1,033.4K
15:40 63.00 63.01 62.98 62.98 1,389.7K
15:41 63.00 63.00 63.00 63.00 515.9K
15:42 63.00 63.02 63.00 63.02 889.8K
15:43 63.01 63.05 63.01 63.05 2,110.6K
15:44 63.04 63.05 63.03 63.03 871.6K
15:45 63.04 63.04 63.03 63.04 1,237.4K
15:46 63.03 63.05 63.03 63.04 290.5K
15:47 63.04 63.05 63.04 63.04 2,808.7K
15:48 63.02 63.05 63.02 63.04 201.5K
15:49 63.01 63.02 63.01 63.02 708.1K
15:50 63.02 63.04 63.02 63.02 592.7K
15:51 63.03 63.04 63.03 63.03 564.2K
15:52 63.03 63.03 63.03 63.03 2,710.9K
15:53 63.04 63.04 63.03 63.04 1,369.0K
15:54 63.04 63.05 63.04 63.05 300.5K
15:55 63.04 63.05 63.03 63.03 1,835.1K
15:56 63.03 63.04 63.03 63.04 516.3K
15:57 63.04 63.04 63.02 63.02 1,712.6K
15:58 63.03 63.04 63.03 63.04 2,746.4K
15:59 62.98 63.00 62.98 63.00 531.9K
16:00 62.99 63.00 62.98 63.00 904.3K
16:01 62.99 62.99 62.98 62.98 1,955.0K
16:02 62.96 62.97 62.95 62.95 2,263.6K
16:03 62.94 62.94 62.86 62.86 12,623.0K
16:04 62.89 62.91 62.87 62.91 10,606.9K
16:05 62.91 62.93 62.91 62.93 3,434.8K
16:06 62.92 62.92 62.91 62.91 723.5K
16:07 62.91 62.93 62.91 62.91 535.2K
16:08 62.90 62.93 62.90 62.90 1,887.3K
16:09 62.90 62.91 62.90 62.91 449.4K
16:10 62.90 62.92 62.90 62.92 235.2K
16:11 62.90 62.92 62.90 62.91 1,977.7K
16:12 62.92 62.92 62.92 62.92 2,084.7K
16:13 62.92 62.92 62.91 62.91 2,087.0K
16:14 62.90 62.90 62.90 62.90 209.1K
16:15 62.90 62.91 62.82 62.82 40,723.1K
16:16 62.79 62.82 62.75 62.75 19,667.1K
16:17 62.77 62.81 62.76 62.81 3,964.7K
16:18 62.80 62.80 62.77 62.77 3,770.9K
16:19 62.77 62.80 62.76 62.80 1,598.8K
16:20 62.78 62.84 62.78 62.84 680.3K
16:21 62.83 62.83 62.80 62.83 3,350.2K
16:22 62.85 62.87 62.83 62.83 4,930.0K
16:23 62.84 62.84 62.82 62.82 1,311.2K
16:24 62.83 62.83 62.81 62.82 764.0K
16:25 62.82 62.82 62.78 62.78 1,473.5K
16:26 62.81 62.81 62.78 62.79 394.2K
16:27 62.80 62.83 62.80 62.82 2,821.1K
16:28 62.83 62.85 62.83 62.84 1,361.1K
16:29 62.82 62.93 62.82 62.93 25,277.4K
16:30 62.91 62.92 62.90 62.90 1,731.4K
16:31 62.90 62.91 62.89 62.90 1,056.0K
16:32 62.91 62.92 62.91 62.91 7,309.2K
16:33 62.90 62.90 62.86 62.87 741.3K
16:34 62.85 62.89 62.85 62.89 203.9K
16:35 62.89 62.89 62.83 62.86 407.5K
16:36 62.85 62.86 62.85 62.86 783.4K
16:37 62.84 62.87 62.84 62.86 930.6K
16:38 62.86 62.86 62.85 62.85 522.6K
16:39 62.85 62.88 62.85 62.85 2,314.8K
16:40 62.85 62.87 62.85 62.85 711.9K
16:41 62.86 62.86 62.83 62.83 267.6K
16:42 62.84 62.84 62.83 62.83 908.5K
16:43 62.83 62.85 62.83 62.85 489.9K
16:44 62.85 62.87 62.85 62.86 2,967.3K
16:45 62.87 62.88 62.86 62.88 1,610.7K
16:46 62.88 62.88 62.88 62.88 349.8K
16:47 62.86 62.86 62.85 62.85 1,509.1K
16:48 62.85 62.85 62.83 62.85 365.5K
16:49 62.83 62.85 62.83 62.83 220.8K
16:50 62.83 62.83 62.82 62.82 798.9K
16:51 62.80 62.83 62.80 62.83 1,264.0K
16:52 62.82 62.82 62.81 62.81 474.4K
16:53 62.81 62.85 62.81 62.85 925.4K
16:54 62.85 62.86 62.83 62.86 3,572.9K
16:55 62.85 62.97 62.85 62.96 3,655.7K
16:56 62.97 62.98 62.96 62.98 3,533.4K
16:57 62.98 62.99 62.98 62.98 1,676.3K
16:58 62.97 62.98 62.97 62.98 1,856.1K
16:59 62.96 62.98 62.96 62.98 540.6K
17:00 62.97 62.97 62.94 62.94 983.1K
17:01 62.94 62.95 62.94 62.95 1,188.3K
17:02 62.94 62.95 62.94 62.95 4,154.0K
17:03 62.94 62.95 62.94 62.95 799.6K
17:04 62.95 62.98 62.95 62.97 1,688.5K
17:05 62.97 62.98 62.94 62.94 1,035.8K
17:06 62.95 62.95 62.93 62.95 4,294.2K
17:07 62.93 62.96 62.93 62.94 955.4K
17:08 62.96 62.96 62.94 62.95 3,414.0K
17:09 62.96 62.96 62.95 62.96 441.6K
17:10 62.95 62.96 62.95 62.96 870.2K
17:11 62.96 62.99 62.96 62.99 1,453.3K
17:12 62.98 62.98 62.98 62.98 1,217.8K
17:13 62.92 62.94 62.91 62.94 980.2K
17:14 62.93 62.95 62.93 62.95 2,577.7K
17:15 62.98 62.99 62.98 62.99 2,298.5K
17:16 62.99 62.99 62.91 62.91 3,406.1K
17:17 62.91 62.91 62.91 62.91 2,177.3K
17:18 62.91 62.94 62.91 62.94 4,043.5K
17:19 62.92 62.93 62.91 62.91 2,225.9K
17:20 62.91 62.92 62.91 62.91 1,107.0K
17:21 62.91 62.93 62.91 62.93 1,885.3K
17:22 62.93 62.93 62.92 62.93 11,609.4K
17:23 62.93 62.94 62.92 62.92 2,215.0K
17:24 62.93 62.94 62.93 62.93 508.5K
17:25 62.93 62.94 62.93 62.94 385.4K
17:26 62.95 62.95 62.87 62.87 3,145.2K
17:27 62.87 62.89 62.87 62.89 1,341.7K
17:28 62.87 62.89 62.87 62.88 2,444.7K
17:29 62.88 62.88 62.87 62.87 1,151.9K
17:30 62.88 62.89 62.88 62.88 717.4K
17:31 62.89 62.90 62.89 62.90 1,317.3K
17:32 62.98 62.99 62.98 62.99 1,657.4K
17:33 62.97 63.00 62.96 62.98 8,988.0K
17:34 62.97 62.98 62.97 62.97 1,871.9K
17:35 62.97 62.97 62.96 62.96 1,020.0K
17:36 62.98 62.98 62.98 62.98 1,299.5K
17:37 62.86 62.86 62.85 62.86 2,796.1K
17:38 62.85 62.86 62.85 62.85 1,211.5K
17:39 62.85 62.87 62.85 62.86 1,605.5K
17:40 62.87 62.88 62.86 62.86 1,751.0K
17:41 62.86 62.96 62.86 62.96 1,758.1K
17:42 62.94 62.99 62.94 62.96 7,057.3K
17:43 62.96 62.99 62.95 62.95 4,755.0K
17:44 62.98 62.98 62.94 62.94 5,120.5K
17:45 62.94 62.97 62.94 62.96 1,122.9K
17:46 62.96 62.96 62.95 62.95 768.8K
17:47 62.95 62.97 62.95 62.95 1,977.7K
17:48 62.97 62.98 62.96 62.98 710.2K
17:49 62.97 62.98 62.97 62.97 601.2K
17:50 62.97 62.98 62.97 62.98 595.9K
17:51 62.98 62.98 62.97 62.97 554.8K
17:52 62.97 62.98 62.96 62.96 728.4K
17:53 62.97 62.98 62.96 62.98 2,041.4K
17:54 62.98 62.98 62.97 62.98 1,127.5K
17:55 62.97 63.00 62.97 62.97 8,524.3K
17:56 62.97 63.03 62.97 62.98 18,780.1K
17:57 62.98 63.03 62.98 63.02 6,993.5K
17:58 63.02 63.09 63.02 63.07 7,257.3K
17:59 63.07 63.07 63.05 63.07 1,163.5K
18:00 63.06 63.06 63.04 63.04 2,348.8K
18:01 63.05 63.05 63.05 63.05 799.7K
18:02 63.05 63.05 63.02 63.02 7,545.0K
18:03 63.02 63.03 63.02 63.03 5,282.0K
18:04 63.02 63.03 63.02 63.02 2,586.1K
18:05 63.03 63.06 63.03 63.04 1,091.4K
18:06 63.02 63.05 63.02 63.02 5,475.4K
18:07 63.03 63.05 63.03 63.03 2,506.6K
18:08 63.03 63.04 63.03 63.04 2,458.5K
18:09 63.03 63.08 63.03 63.07 1,314.9K
18:10 63.07 63.11 63.07 63.11 2,439.5K
18:11 63.10 63.11 63.10 63.11 490.8K
18:12 63.04 63.05 63.04 63.04 1,205.0K
18:13 63.04 63.05 63.03 63.03 3,723.2K
18:14 63.03 63.04 63.03 63.03 2,717.5K
18:15 63.06 63.06 63.06 63.06 7,031.1K
18:16 63.11 63.11 63.09 63.09 1,283.0K
18:17 63.10 63.11 63.02 63.02 5,351.7K
18:18 63.04 63.04 63.03 63.03 1,153.4K
18:19 63.04 63.04 63.01 63.01 1,557.3K
18:20 63.01 63.03 63.01 63.03 1,343.0K
18:21 63.02 63.14 63.02 63.14 3,967.9K
18:22 63.14 63.14 63.05 63.07 2,493.2K
18:23 63.05 63.05 63.03 63.03 1,899.4K
18:24 63.02 63.03 63.02 63.03 1,495.4K
18:25 63.04 63.05 63.04 63.05 5,795.1K
18:26 63.04 63.05 63.04 63.04 868.3K
18:27 63.04 63.10 63.04 63.10 1,077.3K
18:28 63.10 63.11 63.10 63.10 1,437.5K
18:29 63.10 63.11 63.10 63.10 1,321.4K
18:30 63.10 63.10 63.07 63.07 1,166.3K
18:31 63.07 63.08 63.07 63.07 6,425.0K
18:32 63.08 63.11 63.08 63.11 2,914.6K
18:33 63.13 63.13 63.10 63.11 1,321.7K
18:34 63.10 63.11 63.09 63.09 3,399.9K
18:35 63.07 63.07 63.02 63.02 12,446.6K
18:36 62.97 62.97 62.94 62.95 8,764.5K
18:37 62.94 62.96 62.94 62.95 2,639.3K
18:38 63.05 63.05 63.01 63.02 4,313.9K
18:39 63.01 63.02 63.01 63.01 2,009.1K
18:40 63.01 63.01 63.01 63.01 56.2K
18:51 62.78 62.78 62.78 62.78 3,252.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし