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 62.52 62.52 62.45 62.45 1,810.7K
09:51 62.49 62.49 62.44 62.44 976.8K
09:52 62.47 62.47 62.44 62.45 2,373.9K
09:53 62.51 62.53 62.50 62.50 490.6K
09:54 62.50 62.50 62.49 62.49 1,819.6K
09:55 62.51 62.51 62.49 62.49 1,018.2K
09:56 62.51 62.52 62.51 62.51 495.1K
09:57 62.51 62.52 62.50 62.52 2,516.6K
09:58 62.51 62.53 62.51 62.51 387.6K
09:59 62.51 62.53 62.51 62.53 3,198.0K
10:00 62.51 62.52 62.51 62.52 1,632.2K
10:01 62.54 62.54 62.47 62.47 2,080.0K
10:02 62.48 62.53 62.47 62.53 3,192.8K
10:03 62.54 62.54 62.53 62.54 1,096.0K
10:04 62.54 62.56 62.54 62.54 999.7K
10:05 62.56 62.58 62.56 62.58 1,330.6K
10:06 62.58 62.61 62.58 62.61 859.4K
10:07 62.59 62.59 62.57 62.59 744.4K
10:08 62.60 62.61 62.60 62.61 2,009.6K
10:09 62.60 62.60 62.58 62.58 2,777.3K
10:10 62.59 62.59 62.57 62.57 398.3K
10:11 62.57 62.57 62.55 62.55 1,826.2K
10:12 62.53 62.53 62.48 62.48 4,127.2K
10:13 62.50 62.50 62.49 62.49 508.5K
10:14 62.49 62.50 62.49 62.50 1,195.5K
10:15 62.46 62.46 62.45 62.45 9,240.8K
10:16 62.45 62.47 62.45 62.47 379.3K
10:17 62.46 62.48 62.46 62.47 358.8K
10:18 62.47 62.47 62.46 62.47 679.5K
10:19 62.45 62.46 62.45 62.46 2,365.8K
10:20 62.45 62.45 62.43 62.45 2,600.3K
10:21 62.45 62.48 62.45 62.48 346.7K
10:22 62.49 62.50 62.49 62.49 330.4K
10:23 62.49 62.49 62.49 62.49 1,213.8K
10:24 62.49 62.49 62.49 62.49 166.5K
10:25 62.49 62.50 62.48 62.50 1,359.7K
10:26 62.50 62.51 62.50 62.51 1,755.1K
10:27 62.51 62.51 62.49 62.49 1,402.5K
10:28 62.47 62.47 62.44 62.45 3,545.7K
10:29 62.41 62.44 62.41 62.42 2,996.3K
10:30 62.40 62.44 62.40 62.44 2,198.6K
10:31 62.46 62.46 62.41 62.41 6,926.3K
10:32 62.41 62.49 62.41 62.49 8,772.1K
10:33 62.49 62.51 62.49 62.51 991.4K
10:34 62.56 62.56 62.51 62.52 8,875.6K
10:35 62.52 62.52 62.49 62.50 1,676.6K
10:36 62.51 62.51 62.50 62.51 635.4K
10:37 62.55 62.55 62.52 62.53 1,715.3K
10:38 62.55 62.56 62.55 62.56 967.0K
10:39 62.56 62.57 62.55 62.56 502.6K
10:40 62.55 62.56 62.51 62.51 4,278.3K
10:41 62.54 62.54 62.49 62.49 1,796.3K
10:42 62.48 62.48 62.47 62.48 531.1K
10:43 62.48 62.48 62.46 62.46 266.5K
10:44 62.47 62.47 62.45 62.46 1,134.3K
10:45 62.47 62.48 62.47 62.47 3,634.4K
10:46 62.47 62.49 62.46 62.49 3,133.8K
10:47 62.49 62.50 62.49 62.49 620.5K
10:48 62.50 62.53 62.50 62.52 5,266.8K
10:49 62.52 62.52 62.51 62.52 1,720.7K
10:50 62.52 62.53 62.50 62.53 740.4K
10:51 62.51 62.56 62.51 62.55 7,579.7K
10:52 62.54 62.54 62.54 62.54 2,523.5K
10:53 62.54 62.54 62.52 62.52 1,367.9K
10:54 62.49 62.49 62.44 62.45 1,040.0K
10:55 62.46 62.48 62.46 62.47 1,011.3K
10:56 62.43 62.43 62.43 62.43 8,009.0K
10:57 62.42 62.44 62.42 62.43 1,640.1K
10:58 62.44 62.47 62.44 62.47 1,072.5K
10:59 62.47 62.51 62.47 62.49 3,431.5K
11:00 62.50 62.50 62.48 62.48 850.7K
11:01 62.50 62.50 62.43 62.44 987.6K
11:02 62.44 62.44 62.42 62.44 159.9K
11:03 62.44 62.46 62.44 62.44 2,002.0K
11:04 62.46 62.46 62.45 62.45 2,398.9K
11:05 62.47 62.48 62.46 62.47 3,415.2K
11:06 62.48 62.50 62.48 62.49 10,151.0K
11:07 62.51 62.53 62.51 62.53 4,821.7K
11:08 62.53 62.53 62.52 62.53 1,650.0K
11:09 62.53 62.55 62.53 62.54 6,031.0K
11:10 62.54 62.55 62.54 62.54 2,640.0K
11:11 62.54 62.54 62.53 62.54 1,848.1K
11:12 62.53 62.55 62.53 62.55 1,638.8K
11:13 62.53 62.55 62.53 62.55 3,555.8K
11:14 62.55 62.55 62.53 62.53 930.6K
11:15 62.54 62.59 62.54 62.59 18,780.5K
11:16 62.59 62.65 62.59 62.65 11,989.3K
11:17 62.65 62.65 62.64 62.65 5,070.4K
11:18 62.66 62.66 62.64 62.65 12,074.6K
11:19 62.66 62.66 62.65 62.65 13,595.4K
11:20 62.65 62.68 62.65 62.68 12,247.4K
11:21 62.69 62.70 62.69 62.70 18,236.3K
11:22 62.70 62.76 62.70 62.72 9,869.8K
11:23 62.74 62.78 62.74 62.78 5,118.2K
11:24 62.78 62.81 62.78 62.79 8,295.8K
11:25 62.79 62.79 62.78 62.78 2,962.9K
11:26 62.81 62.81 62.76 62.76 1,880.1K
11:27 62.76 62.76 62.73 62.74 3,476.4K
11:28 62.75 62.75 62.74 62.75 946.7K
11:29 62.78 62.78 62.77 62.77 2,141.4K
11:30 62.77 62.80 62.77 62.80 5,730.6K
11:31 62.79 62.81 62.79 62.81 2,174.0K
11:32 62.74 62.77 62.73 62.77 16,557.4K
11:33 62.78 62.81 62.78 62.81 4,115.8K
11:34 62.81 62.81 62.78 62.78 765.1K
11:35 62.77 62.78 62.77 62.78 1,033.2K
11:36 62.79 62.79 62.78 62.78 971.3K
11:37 62.79 62.81 62.79 62.81 1,023.7K
11:38 62.80 62.86 62.80 62.84 309.8K
11:39 62.85 62.87 62.85 62.85 2,012.1K
11:40 62.85 62.87 62.85 62.86 1,191.8K
11:41 62.86 62.86 62.85 62.86 2,517.5K
11:42 62.86 62.89 62.86 62.89 1,366.5K
11:43 62.90 62.90 62.88 62.88 1,871.7K
11:44 62.86 62.88 62.86 62.88 3,660.1K
11:45 62.88 62.88 62.88 62.88 2,930.1K
11:46 62.89 62.89 62.88 62.88 525.3K
11:47 62.88 62.88 62.83 62.83 8,532.2K
11:48 62.83 62.84 62.83 62.83 1,520.2K
11:49 62.84 62.84 62.83 62.84 411.7K
11:50 62.84 62.84 62.81 62.83 2,390.4K
11:51 62.82 62.83 62.82 62.82 9,923.8K
11:52 62.82 62.82 62.82 62.82 2,513.6K
11:53 62.83 62.83 62.82 62.82 401.7K
11:54 62.82 62.82 62.82 62.82 301.1K
11:55 62.82 62.83 62.82 62.83 4,557.6K
11:56 62.84 62.85 62.84 62.84 725.1K
11:57 62.83 62.84 62.83 62.84 193.0K
11:58 62.82 62.87 62.82 62.86 1,652.2K
11:59 62.86 62.89 62.86 62.89 2,530.6K
12:00 62.89 62.90 62.88 62.88 2,123.5K
12:01 62.87 62.88 62.87 62.88 1,155.2K
12:02 62.88 62.94 62.88 62.94 10,492.1K
12:03 62.96 62.96 62.92 62.94 7,437.4K
12:04 62.92 62.94 62.92 62.92 3,991.8K
12:05 62.91 62.91 62.88 62.90 5,368.0K
12:06 62.89 62.89 62.88 62.88 2,032.0K
12:07 62.88 62.88 62.88 62.88 1,665.2K
12:08 62.88 62.88 62.85 62.86 5,347.0K
12:09 62.83 62.83 62.83 62.83 2,179.5K
12:10 62.82 62.82 62.81 62.82 800.0K
12:11 62.81 62.83 62.81 62.82 254.5K
12:12 62.83 62.86 62.83 62.86 4,376.2K
12:13 62.87 62.87 62.85 62.86 1,222.7K
12:14 62.86 62.86 62.85 62.85 1,107.4K
12:15 62.85 62.88 62.85 62.88 1,851.5K
12:16 62.86 62.89 62.86 62.89 2,220.8K
12:17 62.88 62.88 62.87 62.88 1,065.2K
12:18 62.88 62.88 62.87 62.88 770.3K
12:19 62.87 62.87 62.85 62.86 1,061.7K
12:20 62.86 62.87 62.85 62.87 1,037.0K
12:21 62.88 62.89 62.88 62.89 3,557.3K
12:22 62.89 62.90 62.88 62.90 5,991.0K
12:23 62.90 62.90 62.89 62.89 805.8K
12:24 62.89 62.90 62.89 62.90 200.3K
12:25 62.91 62.91 62.90 62.90 2,268.3K
12:26 62.91 62.91 62.87 62.87 218.3K
12:27 62.88 62.88 62.87 62.88 243.3K
12:28 62.88 62.88 62.87 62.87 879.0K
12:29 62.87 62.87 62.84 62.86 231.8K
12:30 62.86 62.86 62.83 62.84 1,041.5K
12:31 62.85 62.85 62.84 62.85 502.4K
12:32 62.84 62.85 62.84 62.85 439.0K
12:33 62.84 62.86 62.84 62.86 3,448.8K
12:34 62.85 62.85 62.83 62.83 3,100.5K
12:35 62.84 62.84 62.83 62.84 992.3K
12:36 62.83 62.84 62.83 62.83 3,799.3K
12:37 62.83 62.83 62.81 62.81 237.9K
12:38 62.82 62.82 62.82 62.82 331.5K
12:39 62.81 62.83 62.81 62.81 1,867.8K
12:40 62.82 62.82 62.77 62.77 5,487.6K
12:41 62.76 62.77 62.75 62.75 2,558.2K
12:42 62.75 62.76 62.75 62.76 904.8K
12:43 62.75 62.75 62.75 62.75 845.1K
12:44 62.75 62.75 62.74 62.74 817.3K
12:45 62.75 62.75 62.74 62.75 3,242.5K
12:46 62.76 62.76 62.75 62.75 1,366.1K
12:47 62.75 62.76 62.74 62.74 1,636.9K
12:48 62.75 62.76 62.74 62.75 2,319.8K
12:49 62.74 62.75 62.74 62.74 2,015.2K
12:50 62.74 62.75 62.74 62.74 435.3K
12:51 62.74 62.75 62.74 62.75 766.3K
12:52 62.75 62.77 62.75 62.77 1,567.9K
12:53 62.80 62.82 62.79 62.81 4,099.2K
12:54 62.82 62.82 62.81 62.81 181.1K
12:55 62.81 62.83 62.81 62.83 1,533.7K
12:56 62.83 62.85 62.83 62.85 2,080.4K
12:57 62.84 62.85 62.84 62.85 2,586.2K
12:58 62.85 62.85 62.84 62.84 1,116.4K
12:59 62.84 62.84 62.82 62.82 1,863.6K
13:00 62.83 62.86 62.83 62.86 377.3K
13:01 62.86 62.86 62.85 62.85 176.9K
13:02 62.85 62.85 62.84 62.84 1,333.6K
13:03 62.86 62.88 62.86 62.88 904.6K
13:04 62.87 62.87 62.86 62.87 364.6K
13:05 62.87 62.87 62.83 62.86 2,654.5K
13:06 62.87 62.88 62.87 62.88 120.7K
13:07 62.88 62.89 62.87 62.89 1,984.4K
13:08 62.89 62.89 62.88 62.88 695.7K
13:09 62.88 62.88 62.88 62.88 2,578.4K
13:10 62.89 62.89 62.87 62.88 129.7K
13:11 62.88 62.88 62.87 62.88 581.7K
13:12 62.88 62.94 62.88 62.92 10,056.0K
13:13 62.93 62.94 62.93 62.93 3,179.5K
13:14 62.93 62.94 62.93 62.94 458.1K
13:15 62.94 62.96 62.94 62.96 207.7K
13:16 62.96 62.99 62.96 62.99 996.3K
13:17 62.99 62.99 62.99 62.99 554.9K
13:18 62.99 63.01 62.99 63.01 341.6K
13:19 63.00 63.00 63.00 63.00 572.9K
13:20 63.00 63.01 62.99 63.01 955.5K
13:21 62.95 62.95 62.95 62.95 1,328.6K
13:22 62.94 62.94 62.94 62.94 1,172.6K
13:23 62.94 62.94 62.92 62.92 211.3K
13:24 62.92 62.93 62.92 62.93 408.3K
13:25 62.92 62.93 62.91 62.93 218.7K
13:26 62.93 62.94 62.92 62.94 712.0K
13:27 62.94 62.95 62.94 62.95 216.4K
13:28 62.94 62.94 62.92 62.92 223.1K
13:29 62.93 62.93 62.92 62.92 380.2K
13:30 62.92 62.92 62.90 62.90 1,410.3K
13:31 62.89 62.92 62.89 62.92 4,161.1K
13:32 62.90 62.91 62.90 62.91 3,078.8K
13:33 62.92 62.94 62.92 62.92 4,463.4K
13:34 62.94 62.96 62.94 62.95 992.0K
13:35 62.96 62.97 62.96 62.96 5,735.8K
13:36 62.96 62.96 62.95 62.95 292.2K
13:37 62.94 62.97 62.94 62.97 129.6K
13:38 62.96 62.99 62.96 62.98 1,890.4K
13:39 63.00 63.00 62.99 63.00 4,020.0K
13:40 63.00 63.01 63.00 63.00 912.1K
13:41 63.00 63.01 63.00 63.01 770.3K
13:42 63.00 63.01 63.00 63.01 531.7K
13:43 63.00 63.00 63.00 63.00 212.4K
13:44 63.00 63.00 62.99 63.00 282.9K
13:45 62.98 62.99 62.98 62.99 412.3K
13:46 62.98 63.00 62.98 63.00 920.1K
13:47 63.00 63.00 62.99 62.99 796.9K
13:48 62.99 63.00 62.98 63.00 230.0K
13:49 63.00 63.01 63.00 63.00 93.4K
13:50 63.02 63.02 63.00 63.00 4,374.4K
13:51 63.00 63.02 63.00 63.02 1,230.8K
13:52 63.02 63.06 63.02 63.05 7,525.7K
13:53 63.05 63.06 63.04 63.04 315.8K
13:54 63.03 63.03 63.02 63.03 632.7K
13:55 63.04 63.04 63.02 63.04 1,425.9K
13:56 63.04 63.04 63.03 63.04 1,859.4K
13:57 63.04 63.05 63.04 63.05 2,180.2K
13:58 63.04 63.04 63.04 63.04 1,399.0K
13:59 63.04 63.04 63.01 63.01 848.7K
14:00 63.01 63.03 63.00 63.02 4,212.5K
14:01 63.00 63.00 62.98 63.00 52.3K
14:02 62.99 63.00 62.98 62.98 741.3K
14:03 62.97 62.99 62.97 62.98 1,459.7K
14:04 62.98 63.00 62.98 62.99 1,737.2K
14:05 62.97 62.98 62.97 62.98 141.8K
14:06 62.99 62.99 62.99 62.99 776.3K
14:07 62.99 63.02 62.99 63.02 1,009.0K
14:08 63.03 63.04 63.03 63.04 3,368.4K
14:09 63.04 63.04 63.04 63.04 1,027.2K
14:10 63.02 63.04 63.02 63.03 1,146.5K
14:11 63.04 63.05 63.04 63.04 1,360.1K
14:12 63.03 63.04 63.03 63.04 1,530.6K
14:13 63.04 63.04 63.04 63.04 745.8K
14:14 63.04 63.05 63.04 63.05 214.1K
14:15 63.04 63.05 63.04 63.05 293.4K
14:16 63.06 63.06 63.03 63.03 4,197.8K
14:17 63.03 63.03 63.02 63.02 513.2K
14:18 63.02 63.02 63.00 63.00 13.6K
14:19 63.04 63.05 63.04 63.05 509.6K
14:20 63.04 63.04 63.03 63.03 475.9K
14:21 63.04 63.07 63.04 63.07 3,494.6K
14:22 63.08 63.09 63.08 63.08 7,231.5K
14:23 63.09 63.10 63.09 63.09 3,609.2K
14:24 63.09 63.10 63.09 63.09 1,428.4K
14:25 63.09 63.09 63.09 63.09 1,400.2K
14:26 63.09 63.09 63.08 63.08 255.6K
14:27 63.09 63.09 63.08 63.08 429.7K
14:28 63.09 63.10 63.09 63.10 1,264.8K
14:29 63.10 63.10 63.10 63.10 3,035.0K
14:30 63.09 63.09 63.08 63.09 755.2K
14:31 63.08 63.13 63.08 63.13 1,201.3K
14:32 63.13 63.14 63.13 63.13 447.4K
14:33 63.12 63.13 63.12 63.12 1,396.2K
14:34 63.11 63.15 63.11 63.15 5,161.2K
14:35 63.14 63.16 63.14 63.16 10,341.8K
14:36 63.16 63.17 63.16 63.17 3,067.4K
14:37 63.17 63.17 63.16 63.16 721.5K
14:38 63.16 63.16 63.10 63.10 11,889.4K
14:39 63.10 63.11 63.10 63.11 1,778.1K
14:40 63.12 63.14 63.12 63.14 4,435.7K
14:41 63.13 63.13 63.12 63.12 124.7K
14:42 63.13 63.13 63.13 63.13 227.5K
14:43 63.13 63.13 63.12 63.12 375.3K
14:44 63.12 63.12 63.10 63.10 495.3K
14:45 63.10 63.12 63.10 63.12 711.7K
14:46 63.11 63.16 63.11 63.16 2,006.5K
14:47 63.15 63.15 63.13 63.14 634.4K
14:48 63.16 63.16 63.14 63.15 259.8K
14:49 63.15 63.15 63.14 63.14 142.9K
14:50 63.15 63.15 63.15 63.15 87.1K
14:51 63.14 63.15 63.14 63.15 303.8K
14:52 63.14 63.14 63.13 63.13 401.6K
14:53 63.12 63.12 63.10 63.12 602.9K
14:54 63.13 63.13 63.12 63.13 191.9K
14:55 63.13 63.13 63.12 63.13 321.3K
14:56 63.11 63.11 63.10 63.10 1,899.2K
14:57 63.12 63.12 63.12 63.12 1,008.1K
14:58 63.12 63.12 63.10 63.10 2,867.7K
14:59 63.10 63.10 63.08 63.09 2,220.9K
15:00 63.07 63.07 63.05 63.05 1,306.1K
15:01 63.05 63.05 63.03 63.04 1,444.0K
15:02 63.03 63.03 63.02 63.03 1,273.2K
15:03 63.03 63.05 63.03 63.05 3,652.1K
15:04 63.03 63.04 63.03 63.04 434.5K
15:05 63.04 63.05 63.03 63.04 601.4K
15:06 63.04 63.04 63.03 63.04 230.5K
15:07 63.06 63.06 63.06 63.06 498.7K
15:08 63.04 63.07 63.04 63.07 691.7K
15:09 63.06 63.06 63.04 63.04 353.9K
15:10 63.06 63.09 63.06 63.07 1,539.9K
15:11 63.10 63.10 63.09 63.09 1,850.7K
15:12 63.09 63.09 63.09 63.09 995.4K
15:13 63.08 63.08 63.07 63.08 757.3K
15:14 63.08 63.11 63.07 63.11 1,702.4K
15:15 63.10 63.12 63.10 63.12 72.3K
15:16 63.11 63.11 63.09 63.10 1,220.1K
15:17 63.10 63.10 63.08 63.08 1,215.7K
15:18 63.08 63.08 63.07 63.07 1,048.6K
15:19 63.08 63.08 63.07 63.07 486.9K
15:20 63.06 63.06 63.05 63.05 331.5K
15:21 63.04 63.05 63.04 63.05 235.6K
15:22 63.05 63.05 63.02 63.02 3,628.5K
15:23 63.05 63.05 63.05 63.05 360.1K
15:24 63.04 63.08 63.04 63.08 11,344.3K
15:25 63.07 63.08 63.07 63.08 1,126.8K
15:26 63.08 63.11 63.08 63.11 2,828.0K
15:27 63.10 63.11 63.10 63.10 130.5K
15:28 63.08 63.12 63.08 63.12 366.5K
15:29 63.11 63.12 63.11 63.12 576.1K
15:30 63.10 63.11 63.10 63.10 498.8K
15:31 63.11 63.11 63.10 63.10 694.5K
15:32 63.10 63.10 63.08 63.08 799.6K
15:33 63.09 63.11 63.09 63.09 732.5K
15:34 63.09 63.09 63.07 63.08 1,718.4K
15:35 63.08 63.08 63.06 63.06 4,668.0K
15:36 63.06 63.06 63.02 63.02 6,448.6K
15:37 63.02 63.02 62.99 62.99 2,877.7K
15:38 63.02 63.03 63.02 63.02 2,264.1K
15:39 63.00 63.03 63.00 63.03 289.0K
15:40 63.03 63.03 63.01 63.02 2,335.0K
15:41 63.00 63.00 63.00 63.00 1,720.1K
15:42 62.99 63.00 62.99 63.00 428.9K
15:43 62.99 63.00 62.99 63.00 1,112.0K
15:44 62.98 62.98 62.98 62.98 5,685.7K
15:45 62.98 62.99 62.98 62.98 2,090.3K
15:46 62.98 62.98 62.98 62.98 789.5K
15:47 62.98 62.98 62.98 62.98 3,629.9K
15:48 62.96 62.96 62.95 62.95 1,558.9K
15:49 62.95 62.95 62.94 62.95 1,301.1K
15:50 62.95 62.95 62.94 62.94 1,034.5K
15:51 62.95 62.96 62.95 62.96 3,479.4K
15:52 62.96 63.00 62.96 63.00 1,529.0K
15:53 63.00 63.01 63.00 63.01 727.1K
15:54 63.01 63.02 63.01 63.02 286.8K
15:55 63.02 63.04 63.02 63.03 497.4K
15:56 63.03 63.03 63.00 63.00 803.3K
15:57 63.01 63.02 63.00 63.00 1,412.7K
15:58 63.00 63.00 63.00 63.00 129.7K
15:59 63.01 63.03 62.99 63.01 1,160.9K
16:00 63.01 63.03 63.01 63.02 76.8K
16:01 62.97 62.98 62.97 62.98 1,834.0K
16:02 62.98 62.98 62.94 62.95 7,779.6K
16:03 62.95 62.95 62.93 62.93 2,440.6K
16:04 62.94 62.98 62.93 62.98 3,659.0K
16:05 62.98 62.99 62.98 62.98 6,070.4K
16:06 62.97 62.98 62.96 62.96 363.5K
16:07 62.95 62.95 62.94 62.95 457.9K
16:08 62.95 62.99 62.95 62.99 3,145.0K
16:09 63.00 63.00 62.98 62.99 371.1K
16:10 62.99 63.00 62.99 62.99 3,217.1K
16:11 63.00 63.00 62.98 62.98 2,927.9K
16:12 62.98 62.98 62.98 62.98 290.4K
16:13 62.99 63.00 62.99 62.99 266.6K
16:14 62.99 62.99 62.96 62.96 731.2K
16:15 62.95 62.96 62.95 62.96 361.3K
16:16 62.94 62.97 62.94 62.97 2,658.9K
16:17 62.97 62.98 62.97 62.98 737.5K
16:18 62.98 62.98 62.97 62.97 319.4K
16:19 62.94 62.95 62.87 62.87 532.2K
16:20 62.85 62.87 62.85 62.87 8,027.0K
16:21 62.88 62.89 62.88 62.89 2,619.8K
16:22 62.88 62.89 62.88 62.88 1,484.0K
16:23 62.88 62.90 62.88 62.90 856.1K
16:24 62.89 62.91 62.89 62.90 1,893.3K
16:25 62.88 62.91 62.88 62.91 106.9K
16:26 62.90 62.90 62.89 62.89 250.3K
16:27 62.89 62.89 62.89 62.89 3,452.2K
16:28 62.89 62.89 62.87 62.89 2,553.9K
16:29 62.89 62.90 62.89 62.89 2,618.1K
16:30 62.89 62.89 62.89 62.89 2,283.7K
16:31 62.88 62.89 62.88 62.88 585.6K
16:32 62.88 62.89 62.88 62.88 645.7K
16:33 62.88 62.90 62.88 62.90 421.3K
16:34 62.91 62.95 62.91 62.91 8,798.7K
16:35 62.89 62.90 62.88 62.88 7,816.7K
16:36 62.88 62.89 62.88 62.89 2,214.8K
16:37 62.90 62.90 62.88 62.89 234.5K
16:38 62.90 62.90 62.88 62.88 408.1K
16:39 62.88 62.89 62.87 62.87 914.5K
16:40 62.89 62.89 62.88 62.88 771.4K
16:41 62.89 62.90 62.89 62.89 489.5K
16:42 62.89 62.89 62.89 62.89 2,085.1K
16:43 62.90 62.98 62.90 62.97 34,807.6K
16:44 62.97 63.00 62.97 62.98 20,618.4K
16:45 62.97 62.99 62.97 62.99 2,451.7K
16:46 62.98 63.00 62.98 62.99 4,100.7K
16:47 63.00 63.00 62.93 62.93 12,707.0K
16:48 62.94 62.96 62.94 62.94 2,803.5K
16:49 62.93 62.95 62.93 62.95 497.5K
16:50 62.94 62.95 62.94 62.94 762.8K
16:51 62.94 62.96 62.94 62.96 854.9K
16:52 62.96 62.96 62.94 62.95 489.0K
16:53 62.94 62.95 62.94 62.94 646.9K
16:54 62.94 62.95 62.94 62.94 3,488.7K
16:55 62.94 62.95 62.94 62.94 4,182.8K
16:56 62.95 62.95 62.94 62.94 2,229.2K
16:57 62.93 62.93 62.87 62.87 3,668.9K
16:58 62.93 62.93 62.90 62.90 2,215.0K
16:59 62.89 62.90 62.89 62.90 2,837.1K
17:00 62.89 62.89 62.89 62.89 2,168.3K
17:01 62.88 62.89 62.88 62.89 719.1K
17:02 62.90 62.90 62.89 62.90 574.7K
17:03 62.93 62.93 62.92 62.93 2,480.6K
17:04 62.94 62.94 62.91 62.91 6,780.7K
17:05 62.91 62.91 62.89 62.89 1,998.5K
17:06 62.90 62.91 62.89 62.91 4,150.3K
17:07 62.91 62.91 62.89 62.89 328.5K
17:08 62.90 62.91 62.89 62.91 429.9K
17:09 62.89 62.89 62.85 62.85 5,864.9K
17:10 62.81 62.81 62.79 62.79 2,760.8K
17:11 62.81 62.81 62.80 62.81 1,622.2K
17:12 62.81 62.81 62.79 62.80 252.5K
17:13 62.80 62.80 62.78 62.78 237.0K
17:14 62.80 62.81 62.80 62.81 1,006.2K
17:15 62.79 62.80 62.79 62.80 1,419.6K
17:16 62.80 62.80 62.79 62.79 3,606.3K
17:17 62.78 62.78 62.78 62.78 406.8K
17:18 62.78 62.78 62.78 62.78 327.3K
17:19 62.78 62.82 62.77 62.82 2,874.4K
17:20 62.82 62.82 62.81 62.81 3,074.6K
17:21 62.83 62.83 62.82 62.82 8,597.1K
17:22 62.82 62.82 62.80 62.82 2,688.9K
17:23 62.81 62.87 62.81 62.87 13,326.0K
17:24 62.87 62.90 62.87 62.88 12,774.7K
17:25 62.87 62.89 62.85 62.85 1,541.8K
17:26 62.86 62.86 62.85 62.85 587.1K
17:27 62.85 62.86 62.85 62.86 1,498.6K
17:28 62.86 62.86 62.80 62.80 10,177.2K
17:29 62.76 62.76 62.72 62.72 13,799.7K
17:30 62.72 62.72 62.70 62.71 2,606.6K
17:31 62.70 62.70 62.68 62.70 4,606.7K
17:32 62.68 62.70 62.68 62.70 8,392.3K
17:33 62.69 62.70 62.69 62.70 624.9K
17:34 62.70 62.70 62.68 62.68 717.6K
17:35 62.68 62.68 62.68 62.68 181.9K
17:36 62.68 62.68 62.68 62.68 424.8K
17:37 62.68 62.70 62.68 62.69 1,859.1K
17:38 62.69 62.70 62.69 62.70 2,354.0K
17:39 62.69 62.85 62.69 62.85 12,221.1K
17:40 62.84 62.85 62.83 62.83 670.6K
17:41 62.83 62.86 62.83 62.86 669.4K
17:42 62.84 62.84 62.83 62.83 568.0K
17:43 62.83 62.83 62.81 62.82 994.8K
17:44 62.84 62.86 62.84 62.86 858.3K
17:45 62.86 62.86 62.83 62.83 423.0K
17:46 62.84 62.85 62.84 62.85 176.0K
17:47 62.85 62.86 62.85 62.86 68.8K
17:48 62.86 62.86 62.85 62.86 394.5K
17:49 62.86 62.88 62.86 62.88 3,547.8K
17:50 62.88 62.90 62.88 62.90 4,410.1K
17:51 62.91 62.91 62.88 62.90 1,252.7K
17:52 62.89 62.91 62.89 62.90 277.0K
17:53 62.92 62.92 62.92 62.92 2,455.3K
17:54 62.93 62.94 62.92 62.92 2,318.4K
17:55 62.88 62.92 62.88 62.92 1,000.7K
17:56 62.92 62.96 62.92 62.96 2,088.1K
17:57 62.96 62.96 62.94 62.94 334.8K
17:58 62.96 62.97 62.95 62.95 3,411.0K
17:59 62.96 62.99 62.96 62.98 1,402.3K
18:00 62.98 62.98 62.95 62.95 2,136.7K
18:01 62.97 63.01 62.97 63.01 5,239.1K
18:02 63.00 63.00 62.98 62.99 1,365.6K
18:03 62.99 62.99 62.98 62.98 3,265.8K
18:04 62.98 63.02 62.98 62.99 3,879.4K
18:05 62.99 63.01 62.95 62.95 711.2K
18:06 62.94 62.96 62.93 62.96 2,315.6K
18:07 62.95 62.96 62.95 62.96 656.1K
18:08 62.94 62.99 62.94 62.98 2,613.4K
18:09 62.98 63.00 62.98 63.00 1,516.1K
18:10 63.00 63.00 63.00 63.00 1,285.4K
18:11 63.00 63.00 62.98 62.98 607.7K
18:12 62.98 63.00 62.98 63.00 380.7K
18:13 62.99 63.01 62.99 63.00 760.5K
18:14 63.01 63.01 63.00 63.00 433.9K
18:15 63.01 63.01 62.99 63.01 2,203.5K
18:16 63.00 63.00 62.99 62.99 877.7K
18:17 62.98 62.99 62.98 62.98 519.2K
18:18 62.98 63.00 62.98 63.00 416.7K
18:19 63.00 63.00 62.98 62.98 1,411.9K
18:20 62.99 62.99 62.95 62.95 1,262.0K
18:21 62.95 62.96 62.94 62.94 2,199.2K
18:22 62.96 62.98 62.96 62.98 2,230.3K
18:23 62.97 62.98 62.97 62.97 988.3K
18:24 62.97 62.98 62.97 62.98 525.8K
18:25 62.98 62.98 62.98 62.98 3,888.9K
18:26 62.98 62.98 62.98 62.98 797.2K
18:27 62.97 62.98 62.97 62.98 590.9K
18:28 62.98 62.98 62.97 62.97 1,879.8K
18:29 62.97 62.97 62.95 62.95 1,389.1K
18:30 62.95 63.02 62.95 63.02 12.9K
18:31 63.01 63.02 63.01 63.01 1,680.0K
18:32 63.02 63.03 63.02 63.02 256.5K
18:33 63.03 63.06 63.03 63.06 3,024.3K
18:34 63.05 63.07 63.05 63.07 851.7K
18:35 63.07 63.09 63.07 63.07 1,582.8K
18:36 63.10 63.10 63.08 63.09 335.5K
18:37 63.08 63.09 63.08 63.08 625.7K
18:38 63.09 63.12 63.09 63.12 2,906.9K
18:39 63.12 63.12 63.12 63.12 1,092.9K
18:40 63.13 63.13 63.13 63.13 733.8K
18:51 63.07 63.07 63.07 63.07 618.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし