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 62.81 62.85 62.81 62.85 5,613.7K
09:51 62.85 62.89 62.85 62.89 701.3K
09:52 62.89 62.89 62.86 62.87 225.0K
09:53 62.87 62.89 62.87 62.89 316.9K
09:54 62.90 62.91 62.89 62.91 678.0K
09:55 62.91 62.91 62.88 62.88 381.6K
09:56 62.88 62.88 62.88 62.88 173.7K
09:57 62.89 62.89 62.88 62.88 120.2K
09:58 62.88 62.89 62.88 62.89 230.3K
09:59 62.88 62.89 62.88 62.89 161.3K
10:00 62.88 62.88 62.84 62.84 1,088.9K
10:01 62.82 62.83 62.82 62.82 294.9K
10:02 62.84 62.84 62.80 62.80 979.8K
10:03 62.81 62.83 62.79 62.79 693.0K
10:04 62.79 62.79 62.77 62.77 785.7K
10:05 62.77 62.77 62.76 62.76 1,044.8K
10:06 62.76 62.77 62.73 62.73 2,588.0K
10:07 62.73 62.73 62.73 62.73 1,303.8K
10:08 62.74 62.74 62.67 62.68 6,862.0K
10:09 62.71 62.71 62.69 62.69 789.3K
10:10 62.70 62.70 62.69 62.70 162.4K
10:11 62.70 62.70 62.67 62.67 851.9K
10:12 62.67 62.68 62.65 62.65 567.6K
10:13 62.64 62.64 62.63 62.63 527.9K
10:14 62.63 62.63 62.62 62.62 8.8K
10:15 62.62 62.62 62.59 62.60 5,254.5K
10:16 62.62 62.63 62.62 62.63 1,016.7K
10:17 62.63 62.65 62.63 62.65 96.9K
10:18 62.65 62.66 62.65 62.65 468.9K
10:19 62.65 62.65 62.65 62.65 251.6K
10:20 62.65 62.67 62.60 62.60 385.7K
10:21 62.60 62.60 62.60 62.60 169.4K
10:22 62.60 62.61 62.58 62.58 2,701.5K
10:23 62.58 62.58 62.57 62.58 967.4K
10:24 62.57 62.57 62.57 62.57 82.4K
10:25 62.57 62.58 62.57 62.57 91.5K
10:26 62.57 62.57 62.57 62.57 543.9K
10:27 62.57 62.57 62.53 62.54 507.6K
10:28 62.52 62.52 62.51 62.51 1,139.7K
10:29 62.52 62.54 62.52 62.54 513.4K
10:30 62.54 62.54 62.52 62.53 358.9K
10:31 62.54 62.54 62.53 62.54 205.8K
10:32 62.53 62.57 62.53 62.57 2,197.0K
10:33 62.57 62.57 62.55 62.55 123.3K
10:34 62.55 62.55 62.51 62.51 3,524.6K
10:35 62.51 62.52 62.51 62.52 391.7K
10:36 62.52 62.52 62.52 62.52 74.7K
10:37 62.52 62.54 62.52 62.54 1,969.6K
10:38 62.54 62.54 62.54 62.54 2,569.8K
10:39 62.56 62.56 62.56 62.56 2,164.5K
10:40 62.56 62.58 62.56 62.58 1,471.5K
10:41 62.58 62.60 62.57 62.60 2,221.7K
10:42 62.60 62.61 62.60 62.60 700.1K
10:43 62.62 62.62 62.61 62.62 1,697.9K
10:44 62.62 62.62 62.58 62.58 1,469.8K
10:45 62.59 62.63 62.59 62.63 11,576.3K
10:46 62.64 62.65 62.64 62.65 767.1K
10:47 62.65 62.65 62.64 62.64 33.0K
10:48 62.65 62.66 62.65 62.66 2,710.6K
10:49 62.58 62.62 62.58 62.61 8,647.5K
10:50 62.61 62.61 62.60 62.60 2,229.4K
10:51 62.57 62.57 62.52 62.52 14,230.8K
10:52 62.50 62.52 62.50 62.52 1,509.2K
10:53 62.53 62.53 62.52 62.52 921.4K
10:54 62.54 62.56 62.54 62.54 593.3K
10:55 62.54 62.54 62.54 62.54 361.0K
10:56 62.54 62.54 62.52 62.52 1,101.9K
10:57 62.51 62.51 62.47 62.47 2,159.4K
10:58 62.49 62.49 62.48 62.48 782.5K
10:59 62.47 62.49 62.47 62.47 265.3K
11:00 62.47 62.47 62.47 62.47 1,283.3K
11:01 62.47 62.47 62.44 62.44 2,731.6K
11:02 62.43 62.45 62.43 62.45 5,553.5K
11:03 62.41 62.41 62.30 62.30 9,553.4K
11:04 62.33 62.33 62.30 62.32 838.3K
11:05 62.31 62.31 62.29 62.29 2,139.2K
11:06 62.29 62.29 62.27 62.28 13,314.0K
11:07 62.29 62.29 62.29 62.29 1,724.7K
11:08 62.30 62.30 62.29 62.29 395.5K
11:09 62.29 62.29 62.28 62.29 528.5K
11:10 62.31 62.31 62.29 62.29 3,550.4K
11:11 62.30 62.30 62.29 62.29 1,659.3K
11:12 62.29 62.29 62.29 62.29 321.3K
11:13 62.29 62.29 62.29 62.29 1,777.5K
11:14 62.28 62.30 62.28 62.30 615.9K
11:15 62.30 62.32 62.30 62.31 3,492.3K
11:16 62.31 62.34 62.31 62.34 3,322.0K
11:17 62.37 62.44 62.37 62.44 2,817.4K
11:18 62.44 62.44 62.42 62.42 527.3K
11:19 62.41 62.44 62.41 62.44 891.7K
11:20 62.45 62.47 62.37 62.45 364.1K
11:21 62.48 62.48 62.45 62.45 1,901.3K
11:22 62.45 62.45 62.36 62.37 9,976.1K
11:23 62.36 62.37 62.36 62.36 1,241.4K
11:24 62.39 62.39 62.38 62.39 1,070.3K
11:25 62.39 62.40 62.39 62.40 599.3K
11:26 62.41 62.41 62.39 62.39 1,514.5K
11:27 62.39 62.41 62.38 62.41 2,714.9K
11:28 62.44 62.44 62.42 62.43 338.6K
11:29 62.42 62.43 62.42 62.43 263.6K
11:30 62.43 62.44 62.43 62.43 1,270.5K
11:31 62.43 62.44 62.43 62.44 1,222.6K
11:32 62.43 62.44 62.43 62.43 584.6K
11:33 62.47 62.47 62.36 62.37 1,308.4K
11:34 62.37 62.37 62.35 62.36 1,254.9K
11:35 62.36 62.36 62.35 62.35 352.7K
11:36 62.39 62.39 62.37 62.37 893.5K
11:37 62.37 62.37 62.36 62.36 621.6K
11:38 62.37 62.37 62.36 62.36 1,356.5K
11:39 62.36 62.37 62.36 62.37 456.1K
11:40 62.37 62.58 62.37 62.57 730.0K
11:41 62.57 62.57 62.50 62.51 572.6K
11:42 62.51 62.58 62.51 62.58 624.3K
11:43 62.58 62.58 62.57 62.57 200.4K
11:44 62.56 62.56 62.28 62.42 580.3K
11:45 62.41 62.43 62.35 62.35 491.6K
11:46 62.35 62.35 62.34 62.34 602.8K
11:47 62.35 62.35 62.34 62.34 932.7K
11:48 62.34 62.36 62.34 62.36 705.6K
11:49 62.36 62.36 62.35 62.35 343.6K
11:50 62.35 62.42 62.35 62.40 236.7K
11:51 62.40 62.45 62.39 62.45 320.6K
11:52 62.45 62.45 62.43 62.43 1,086.4K
11:53 62.43 62.43 62.36 62.36 2,209.1K
11:54 62.35 62.37 62.35 62.37 604.5K
11:55 62.37 62.37 62.35 62.35 227.1K
11:56 62.36 62.36 62.31 62.31 804.2K
11:57 62.31 62.31 62.31 62.31 250.4K
11:58 62.30 62.31 62.30 62.31 308.8K
11:59 62.32 62.32 62.31 62.31 327.5K
12:00 62.32 62.32 62.32 62.32 2,628.3K
12:01 62.31 62.34 62.30 62.34 306.4K
12:02 62.38 62.38 62.35 62.38 518.0K
12:03 62.37 62.39 62.37 62.38 306.1K
12:04 62.38 62.38 62.37 62.37 337.7K
12:05 62.37 62.43 62.37 62.43 775.5K
12:06 62.41 62.45 62.41 62.45 1,381.4K
12:07 62.46 62.51 62.46 62.51 2,246.7K
12:08 62.51 62.51 62.49 62.49 572.1K
12:09 62.48 62.48 62.46 62.46 1,583.9K
12:10 62.45 62.45 62.45 62.45 917.6K
12:11 62.48 62.48 62.45 62.45 1,308.2K
12:12 62.46 62.46 62.45 62.45 850.3K
12:13 62.46 62.46 62.45 62.45 298.2K
12:14 62.45 62.45 62.45 62.45 335.0K
12:15 62.46 62.46 62.45 62.45 321.0K
12:16 62.45 62.45 62.45 62.45 2,845.2K
12:17 62.46 62.46 62.45 62.46 379.0K
12:18 62.46 62.46 62.46 62.46 334.2K
12:19 62.47 62.48 62.47 62.48 858.8K
12:20 62.48 62.48 62.48 62.48 241.0K
12:21 62.48 62.48 62.47 62.48 277.3K
12:22 62.48 62.48 62.47 62.47 686.6K
12:23 62.48 62.48 62.46 62.46 1,656.4K
12:24 62.47 62.47 62.47 62.47 303.9K
12:25 62.47 62.47 62.47 62.47 314.1K
12:26 62.47 62.49 62.47 62.49 2,263.0K
12:27 62.46 62.47 62.46 62.46 651.5K
12:28 62.46 62.46 62.45 62.45 472.2K
12:29 62.45 62.52 62.45 62.51 1,487.1K
12:30 62.50 62.50 62.49 62.49 751.6K
12:31 62.49 62.49 62.49 62.49 2,733.5K
12:32 62.48 62.49 62.47 62.47 2,374.3K
12:33 62.47 62.47 62.46 62.46 304.5K
12:34 62.46 62.46 62.44 62.44 902.9K
12:35 62.44 62.48 62.44 62.48 3,247.2K
12:36 62.47 62.48 62.47 62.48 375.4K
12:37 62.47 62.47 62.47 62.47 239.5K
12:38 62.47 62.47 62.46 62.46 339.7K
12:39 62.43 62.45 62.43 62.45 1,402.6K
12:40 62.46 62.46 62.46 62.46 198.1K
12:41 62.46 62.47 62.46 62.47 621.2K
12:42 62.47 62.48 62.47 62.48 300.4K
12:43 62.47 62.47 62.46 62.46 369.2K
12:44 62.47 62.47 62.46 62.46 1,645.0K
12:45 62.46 62.47 62.45 62.45 725.5K
12:46 62.46 62.46 62.46 62.46 269.4K
12:47 62.46 62.46 62.46 62.46 246.4K
12:48 62.46 62.47 62.46 62.47 326.9K
12:49 62.47 62.47 62.46 62.46 313.0K
12:50 62.46 62.46 62.46 62.46 291.0K
12:51 62.47 62.47 62.45 62.45 383.5K
12:52 62.47 62.50 62.47 62.50 358.7K
12:53 62.49 62.52 62.49 62.52 414.6K
12:54 62.51 62.51 62.51 62.51 320.6K
12:55 62.51 62.52 62.51 62.52 258.2K
12:56 62.51 62.51 62.51 62.51 393.4K
12:57 62.50 62.50 62.50 62.50 533.5K
12:58 62.50 62.50 62.49 62.49 364.8K
12:59 62.51 62.51 62.50 62.50 6,852.3K
13:00 62.50 62.50 62.49 62.49 1,287.6K
13:01 62.50 62.53 62.50 62.53 706.6K
13:02 62.52 62.53 62.52 62.53 300.5K
13:03 62.54 62.54 62.53 62.53 678.7K
13:04 62.52 62.54 62.44 62.44 297.5K
13:05 62.46 62.46 62.45 62.45 1,421.6K
13:06 62.46 62.46 62.45 62.46 1,818.3K
13:07 62.47 62.47 62.47 62.47 957.7K
13:08 62.46 62.53 62.46 62.53 1,454.9K
13:09 62.53 62.53 62.52 62.52 759.4K
13:10 62.53 62.53 62.52 62.53 201.7K
13:11 62.53 62.53 62.53 62.53 226.0K
13:12 62.53 62.53 62.53 62.53 421.7K
13:13 62.53 62.55 62.53 62.55 333.6K
13:14 62.56 62.56 62.55 62.56 340.0K
13:15 62.55 62.55 62.54 62.55 828.9K
13:16 62.54 62.54 62.54 62.54 2,559.4K
13:17 62.54 62.55 62.54 62.55 603.1K
13:18 62.54 62.56 62.54 62.55 326.4K
13:19 62.55 62.55 62.54 62.54 259.4K
13:20 62.54 62.54 62.54 62.54 487.5K
13:21 62.53 62.53 62.52 62.52 2,964.5K
13:22 62.52 62.52 62.52 62.52 2,509.6K
13:23 62.53 62.53 62.52 62.53 881.6K
13:24 62.52 62.52 62.52 62.52 277.7K
13:25 62.52 62.54 62.52 62.54 1,351.6K
13:26 62.54 62.54 62.54 62.54 3,871.4K
13:27 62.54 62.56 62.54 62.55 328.8K
13:28 62.54 62.55 62.54 62.55 297.6K
13:29 62.55 62.56 62.55 62.56 596.3K
13:30 62.55 62.55 62.55 62.55 241.4K
13:31 62.55 62.56 62.55 62.56 227.5K
13:32 62.56 62.56 62.55 62.55 1,190.7K
13:33 62.56 62.56 62.55 62.56 790.0K
13:34 62.57 62.61 62.57 62.61 8,743.5K
13:35 62.61 62.61 62.61 62.61 274.9K
13:36 62.61 62.61 62.61 62.61 275.2K
13:37 62.54 62.56 62.54 62.56 999.9K
13:38 62.56 62.56 62.56 62.56 839.9K
13:39 62.56 62.57 62.56 62.57 242.9K
13:40 62.57 62.57 62.55 62.55 432.7K
13:41 62.56 62.57 62.56 62.57 2,722.1K
13:42 62.58 62.58 62.56 62.56 929.5K
13:43 62.59 62.62 62.59 62.62 6,174.6K
13:44 62.57 62.57 62.57 62.57 11,613.6K
13:45 62.57 62.57 62.56 62.56 564.1K
13:46 62.56 62.56 62.56 62.56 2,023.9K
13:47 62.56 62.58 62.56 62.58 3,004.6K
13:48 62.58 62.61 62.58 62.61 4,833.8K
13:49 62.62 62.62 62.61 62.62 1,372.4K
13:50 62.67 62.67 62.65 62.65 1,557.3K
13:51 62.66 62.66 62.65 62.65 393.3K
13:52 62.65 62.66 62.65 62.65 611.4K
13:53 62.65 62.65 62.61 62.61 3,301.8K
13:54 62.61 62.61 62.61 62.61 983.4K
13:55 62.60 62.61 62.60 62.61 1,079.8K
13:56 62.61 62.62 62.61 62.61 968.9K
13:57 62.60 62.60 62.60 62.60 403.2K
13:58 62.62 62.63 62.61 62.63 522.8K
13:59 62.62 62.62 62.59 62.60 3,038.3K
14:00 62.59 62.59 62.59 62.59 538.5K
14:01 62.59 62.60 62.59 62.59 366.5K
14:02 62.60 62.60 62.59 62.59 1,307.8K
14:03 62.59 62.59 62.59 62.59 795.1K
14:04 62.59 62.61 62.59 62.59 765.7K
14:05 62.60 62.60 62.60 62.60 232.9K
14:06 62.59 62.60 62.59 62.60 507.8K
14:07 62.60 62.61 62.60 62.60 293.8K
14:08 62.60 62.60 62.60 62.60 4,201.0K
14:09 62.60 62.61 62.60 62.60 4,497.2K
14:10 62.60 62.60 62.60 62.60 7,398.3K
14:11 62.59 62.59 62.58 62.58 735.0K
14:12 62.58 62.59 62.58 62.59 568.9K
14:13 62.59 62.59 62.58 62.59 447.2K
14:14 62.59 62.61 62.59 62.61 826.8K
14:15 62.61 62.61 62.59 62.59 285.1K
14:16 62.58 62.61 62.58 62.60 1,273.4K
14:17 62.60 62.60 62.60 62.60 365.1K
14:18 62.59 62.60 62.59 62.60 850.2K
14:19 62.61 62.61 62.61 62.61 815.7K
14:20 62.62 62.62 62.59 62.59 291.0K
14:21 62.60 62.61 62.60 62.61 1,384.4K
14:22 62.61 62.63 62.60 62.62 316.3K
14:23 62.63 62.65 62.63 62.65 381.2K
14:24 62.63 62.64 62.62 62.62 1,999.0K
14:25 62.62 62.62 62.62 62.62 492.7K
14:26 62.62 62.62 62.59 62.59 4,592.9K
14:27 62.59 62.59 62.59 62.59 1,424.1K
14:28 62.58 62.59 62.58 62.58 1,292.8K
14:29 62.58 62.58 62.53 62.53 2,650.2K
14:30 62.53 62.57 62.53 62.57 2,854.8K
14:31 62.57 62.57 62.50 62.50 13,905.2K
14:32 62.48 62.49 62.47 62.48 2,447.1K
14:33 62.52 62.52 62.49 62.49 1,215.6K
14:34 62.49 62.50 62.49 62.49 969.4K
14:35 62.46 62.51 62.46 62.49 16,164.0K
14:36 62.44 62.47 62.44 62.47 3,268.7K
14:37 62.46 62.48 62.44 62.44 9,210.5K
14:38 62.43 62.45 62.41 62.41 750.8K
14:39 62.42 62.45 62.42 62.45 1,111.8K
14:40 62.46 62.46 62.44 62.44 1,848.9K
14:41 62.45 62.45 62.42 62.42 2,985.6K
14:42 62.45 62.48 62.45 62.48 3,607.1K
14:43 62.48 62.49 62.44 62.44 2,014.9K
14:44 62.43 62.44 62.43 62.44 826.4K
14:45 62.45 62.47 62.45 62.47 2,464.0K
14:46 62.45 62.47 62.45 62.47 686.2K
14:47 62.48 62.48 62.45 62.47 2,620.2K
14:48 62.49 62.55 62.49 62.55 10,936.7K
14:49 62.54 62.54 62.52 62.54 3,238.1K
14:50 62.55 62.55 62.54 62.54 228.7K
14:51 62.54 62.55 62.54 62.55 708.6K
14:52 62.55 62.56 62.55 62.55 613.6K
14:53 62.56 62.57 62.56 62.57 620.0K
14:54 62.57 62.60 62.57 62.60 2,393.9K
14:55 62.59 62.61 62.59 62.61 1,440.5K
14:56 62.60 62.60 62.59 62.59 985.3K
14:57 62.59 62.63 62.59 62.62 3,979.8K
14:58 62.62 62.65 62.62 62.65 555.0K
14:59 62.66 62.66 62.64 62.64 1,125.1K
15:00 62.65 62.65 62.63 62.63 1,866.2K
15:01 62.62 62.64 62.62 62.63 536.2K
15:02 62.63 62.63 62.63 62.63 244.0K
15:03 62.61 62.63 62.61 62.62 922.9K
15:04 62.63 62.64 62.61 62.61 596.7K
15:05 62.62 62.62 62.61 62.62 1,470.4K
15:06 62.61 62.61 62.61 62.61 570.2K
15:07 62.61 62.61 62.60 62.60 1,778.3K
15:08 62.61 62.61 62.60 62.61 327.3K
15:09 62.59 62.59 62.58 62.58 1,625.7K
15:10 62.58 62.58 62.58 62.58 509.3K
15:11 62.58 62.61 62.58 62.61 633.0K
15:12 62.61 62.62 62.61 62.62 1,379.7K
15:13 62.62 62.62 62.60 62.60 533.1K
15:14 62.60 62.60 62.60 62.60 324.3K
15:15 62.59 62.59 62.58 62.58 532.1K
15:16 62.58 62.59 62.58 62.59 877.3K
15:17 62.58 62.58 62.48 62.48 7,193.4K
15:18 62.48 62.50 62.48 62.50 6,834.7K
15:19 62.53 62.53 62.50 62.50 1,526.0K
15:20 62.50 62.50 62.49 62.49 244.7K
15:21 62.50 62.56 62.50 62.56 1,469.9K
15:22 62.62 62.63 62.60 62.63 1,477.7K
15:23 62.62 62.62 62.61 62.61 947.4K
15:24 62.61 62.61 62.59 62.60 362.2K
15:25 62.62 62.62 62.61 62.61 1,519.1K
15:26 62.62 62.62 62.61 62.61 319.5K
15:27 62.61 62.65 62.61 62.64 2,536.1K
15:28 62.64 62.68 62.64 62.68 2,346.4K
15:29 62.71 62.75 62.71 62.73 7,747.4K
15:30 62.73 62.73 62.72 62.73 932.5K
15:31 62.72 62.74 62.72 62.74 1,543.9K
15:32 62.75 62.77 62.75 62.77 1,055.9K
15:33 62.77 62.79 62.77 62.78 5,717.9K
15:34 62.78 62.79 62.78 62.79 3,180.5K
15:35 62.80 62.80 62.77 62.77 437.5K
15:36 62.76 62.76 62.76 62.76 468.7K
15:37 62.76 62.76 62.74 62.74 5,233.8K
15:38 62.75 62.75 62.75 62.75 211.2K
15:39 62.76 62.76 62.75 62.75 403.7K
15:40 62.75 62.75 62.73 62.73 467.5K
15:41 62.74 62.75 62.74 62.75 491.6K
15:42 62.74 62.77 62.74 62.77 693.9K
15:43 62.77 62.77 62.75 62.75 792.9K
15:44 62.72 62.73 62.72 62.73 596.9K
15:45 62.72 62.73 62.72 62.73 230.0K
15:46 62.76 62.79 62.76 62.79 248.5K
15:47 62.82 62.86 62.82 62.85 8,232.8K
15:48 62.85 62.86 62.85 62.85 1,911.7K
15:49 62.85 62.85 62.83 62.83 709.9K
15:50 62.84 62.84 62.83 62.83 1,144.7K
15:51 62.81 62.81 62.80 62.81 1,520.6K
15:52 62.79 62.79 62.78 62.78 4,009.3K
15:53 62.79 62.79 62.78 62.79 342.4K
15:54 62.79 62.79 62.77 62.77 271.3K
15:55 62.76 62.76 62.75 62.75 294.6K
15:56 62.75 62.77 62.75 62.77 599.4K
15:57 62.78 62.78 62.77 62.77 2,037.6K
15:58 62.74 62.76 62.74 62.75 945.9K
15:59 62.75 62.76 62.75 62.76 339.4K
16:00 62.76 62.76 62.75 62.75 992.0K
16:01 62.76 62.76 62.75 62.75 372.0K
16:02 62.75 62.75 62.73 62.73 353.4K
16:03 62.73 62.73 62.72 62.72 314.1K
16:04 62.72 62.74 62.72 62.73 290.3K
16:05 62.72 62.75 62.72 62.74 959.3K
16:06 62.74 62.74 62.73 62.73 246.1K
16:07 62.73 62.73 62.71 62.71 314.6K
16:08 62.71 62.71 62.69 62.69 1,502.4K
16:09 62.69 62.69 62.68 62.68 804.8K
16:10 62.69 62.69 62.69 62.69 382.0K
16:11 62.69 62.70 62.69 62.69 313.8K
16:12 62.69 62.70 62.69 62.70 892.6K
16:13 62.70 62.70 62.69 62.69 573.7K
16:14 62.68 62.70 62.65 62.65 2,077.4K
16:15 62.65 62.66 62.65 62.66 1,472.4K
16:16 62.65 62.65 62.65 62.65 220.6K
16:17 62.66 62.66 62.64 62.64 1,567.0K
16:18 62.64 62.70 62.64 62.70 8,775.0K
16:19 62.71 62.71 62.68 62.69 1,421.2K
16:20 62.70 62.70 62.69 62.69 456.9K
16:21 62.69 62.69 62.68 62.68 419.3K
16:22 62.69 62.70 62.69 62.70 224.0K
16:23 62.69 62.70 62.68 62.69 534.3K
16:24 62.68 62.68 62.64 62.64 222.2K
16:25 62.65 62.65 62.64 62.64 222.6K
16:26 62.66 62.66 62.65 62.65 302.2K
16:27 62.65 62.68 62.65 62.68 311.1K
16:28 62.68 62.68 62.67 62.67 198.1K
16:29 62.66 62.66 62.64 62.64 655.9K
16:30 62.63 62.64 62.63 62.63 223.0K
16:31 62.62 62.62 62.62 62.62 908.4K
16:32 62.62 62.64 62.62 62.64 325.2K
16:33 62.64 62.64 62.63 62.63 441.3K
16:34 62.63 62.63 62.62 62.62 833.4K
16:35 62.58 62.58 62.57 62.58 6,389.9K
16:36 62.57 62.63 62.57 62.63 9,197.9K
16:37 62.62 62.63 62.60 62.60 3,485.0K
16:38 62.60 62.61 62.57 62.57 478.6K
16:39 62.56 62.60 62.56 62.59 893.5K
16:40 62.60 62.60 62.59 62.59 1,075.0K
16:41 62.59 62.59 62.59 62.59 435.8K
16:42 62.59 62.60 62.58 62.60 448.3K
16:43 62.62 62.62 62.62 62.62 610.4K
16:44 62.63 62.67 62.63 62.67 2,174.0K
16:45 62.66 62.66 62.62 62.65 1,485.4K
16:46 62.64 62.67 62.64 62.67 748.3K
16:47 62.67 62.67 62.67 62.67 468.3K
16:48 62.68 62.68 62.67 62.67 506.7K
16:49 62.67 62.68 62.67 62.68 452.1K
16:50 62.68 62.68 62.67 62.67 451.7K
16:51 62.67 62.67 62.65 62.65 696.8K
16:52 62.65 62.65 62.62 62.62 532.4K
16:53 62.63 62.64 62.63 62.64 262.7K
16:54 62.65 62.65 62.64 62.65 310.1K
16:55 62.63 62.63 62.63 62.63 1,018.5K
16:56 62.61 62.63 62.61 62.62 881.6K
16:57 62.63 62.63 62.59 62.59 1,785.8K
16:58 62.60 62.66 62.60 62.66 1,997.0K
16:59 62.65 62.65 62.63 62.64 722.6K
17:00 62.65 62.65 62.60 62.60 634.0K
17:01 62.60 62.63 62.60 62.62 767.6K
17:02 62.62 62.62 62.61 62.61 489.6K
17:03 62.61 62.61 62.60 62.60 1,084.0K
17:04 62.58 62.78 62.58 62.76 2,526.3K
17:05 62.78 62.79 62.78 62.79 859.9K
17:06 62.79 62.81 62.79 62.81 573.9K
17:07 62.80 62.80 62.79 62.79 1,318.7K
17:08 62.79 62.79 62.78 62.78 979.1K
17:09 62.77 62.78 62.77 62.78 461.4K
17:10 62.77 62.78 62.77 62.78 689.6K
17:11 62.78 62.81 62.78 62.81 659.5K
17:12 62.80 62.80 62.79 62.80 4,046.8K
17:13 62.80 62.85 62.79 62.85 4,202.1K
17:14 62.83 62.83 62.82 62.82 455.4K
17:15 62.83 62.83 62.80 62.80 275.4K
17:16 62.80 62.82 62.80 62.82 407.3K
17:17 62.82 62.82 62.81 62.81 237.9K
17:18 62.81 62.81 62.81 62.81 272.6K
17:19 62.82 62.82 62.81 62.82 314.2K
17:20 62.83 62.83 62.82 62.82 967.9K
17:21 62.82 62.83 62.81 62.81 1,042.3K
17:22 62.82 62.82 62.81 62.81 323.4K
17:23 62.81 62.81 62.80 62.80 323.5K
17:24 62.81 62.82 62.81 62.82 1,541.9K
17:25 62.81 62.81 62.79 62.79 3,038.7K
17:26 62.79 62.79 62.77 62.77 1,145.0K
17:27 62.78 62.79 62.77 62.77 413.3K
17:28 62.77 62.77 62.77 62.77 447.4K
17:29 62.77 62.78 62.77 62.77 795.8K
17:30 62.77 62.77 62.77 62.77 704.6K
17:31 62.78 62.80 62.78 62.79 1,922.8K
17:32 62.82 62.82 62.81 62.81 514.0K
17:33 62.84 62.84 62.82 62.82 1,948.4K
17:34 62.82 62.85 62.82 62.84 336.4K
17:35 62.84 62.85 62.84 62.84 637.5K
17:36 62.84 62.84 62.84 62.84 1,038.4K
17:37 62.84 62.86 62.84 62.86 9,349.8K
17:38 62.85 62.86 62.85 62.86 399.1K
17:39 62.86 62.86 62.85 62.86 731.0K
17:40 62.86 62.89 62.86 62.89 15,191.2K
17:41 62.90 62.90 62.89 62.90 507.7K
17:42 62.90 62.90 62.89 62.89 633.8K
17:43 62.89 62.94 62.89 62.93 3,594.2K
17:44 62.93 62.93 62.92 62.93 507.1K
17:45 62.92 62.93 62.92 62.92 3,859.1K
17:46 62.92 62.92 62.92 62.92 1,546.8K
17:47 62.93 62.93 62.92 62.92 1,660.7K
17:48 62.92 62.92 62.91 62.92 3,230.1K
17:49 62.91 62.92 62.91 62.92 366.6K
17:50 62.93 62.93 62.93 62.93 4,639.0K
17:51 62.93 62.95 62.93 62.94 12,137.8K
17:52 62.92 62.95 62.92 62.95 3,721.9K
17:53 62.94 62.95 62.94 62.95 1,399.4K
17:54 62.95 62.95 62.94 62.94 1,834.5K
17:55 62.95 62.96 62.95 62.96 2,215.7K
17:56 62.96 63.00 62.96 63.00 7,322.8K
17:57 63.00 63.04 63.00 63.03 7,777.4K
17:58 63.08 63.10 63.07 63.10 14,323.2K
17:59 63.10 63.12 63.10 63.10 9,195.0K
18:00 63.10 63.10 63.06 63.06 2,075.7K
18:01 63.06 63.10 63.06 63.10 11,427.9K
18:02 63.10 63.10 63.09 63.09 1,183.4K
18:03 63.11 63.11 63.09 63.09 687.5K
18:04 63.09 63.09 63.06 63.07 1,595.2K
18:05 63.07 63.10 63.07 63.10 1,247.6K
18:06 63.10 63.10 63.07 63.07 1,769.3K
18:07 63.07 63.08 63.07 63.08 272.7K
18:08 63.08 63.08 63.08 63.08 270.7K
18:09 63.08 63.09 63.08 63.09 437.5K
18:10 63.09 63.09 63.07 63.07 2,347.5K
18:11 63.07 63.08 63.07 63.08 1,010.3K
18:12 63.08 63.11 63.08 63.11 1,919.0K
18:13 63.13 63.13 63.12 63.13 1,719.9K
18:14 63.11 63.11 63.11 63.11 3,834.3K
18:15 63.11 63.12 63.11 63.12 289.7K
18:16 63.12 63.12 63.09 63.10 3,177.5K
18:17 63.11 63.11 63.10 63.11 2,206.1K
18:18 63.11 63.11 63.11 63.11 442.0K
18:19 63.12 63.12 63.05 63.05 693.1K
18:20 63.05 63.07 63.04 63.04 1,428.7K
18:21 63.05 63.05 63.04 63.04 1,053.9K
18:22 63.06 63.06 63.02 63.02 1,587.6K
18:23 63.02 63.02 63.01 63.01 1,737.1K
18:24 63.02 63.15 63.02 63.13 8,534.7K
18:25 63.13 63.13 63.13 63.13 699.2K
18:26 63.12 63.13 63.12 63.13 177.8K
18:27 63.13 63.13 63.12 63.12 738.3K
18:28 63.12 63.13 63.12 63.13 251.0K
18:29 63.13 63.14 63.13 63.14 7,760.9K
18:30 63.14 63.14 63.13 63.13 1,012.7K
18:31 63.14 63.14 63.14 63.14 552.2K
18:32 63.14 63.14 63.14 63.14 1,583.1K
18:33 63.16 63.16 63.14 63.15 212.5K
18:34 63.16 63.16 63.16 63.16 629.4K
18:35 63.16 63.16 63.13 63.13 3,568.3K
18:36 63.13 63.15 63.13 63.14 774.9K
18:37 63.14 63.14 63.14 63.14 864.7K
18:38 63.14 63.15 63.14 63.15 378.6K
18:39 63.15 63.15 63.14 63.15 200.6K
18:40 63.14 63.14 63.14 63.14 0.7K
18:51 63.15 63.15 63.15 63.15 3,291.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし