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 62.15 62.41 62.15 62.41 728.2K
09:51 62.42 62.43 62.42 62.43 877.9K
09:52 62.42 62.44 62.42 62.44 446.4K
09:53 62.44 62.44 62.40 62.40 134.0K
09:54 62.40 62.43 62.40 62.43 24.2K
09:55 62.44 62.44 62.42 62.42 555.6K
09:56 62.42 62.42 62.40 62.40 309.2K
09:57 62.40 62.44 62.40 62.44 338.0K
09:58 62.40 62.43 62.40 62.43 124.8K
09:59 62.43 62.47 62.43 62.47 343.0K
10:00 62.49 62.52 62.49 62.52 1,317.8K
10:01 62.52 62.52 62.46 62.46 4,463.1K
10:02 62.48 62.48 62.45 62.45 1,994.6K
10:03 62.46 62.46 62.42 62.42 518.2K
10:04 62.43 62.43 62.40 62.43 2,943.1K
10:05 62.43 62.43 62.41 62.41 728.4K
10:06 62.44 62.46 62.42 62.46 2,023.2K
10:07 62.45 62.45 62.44 62.44 223.4K
10:08 62.47 62.47 62.45 62.47 682.9K
10:09 62.49 62.49 62.48 62.48 1,218.1K
10:10 62.48 62.48 62.47 62.48 618.5K
10:11 62.48 62.48 62.45 62.45 355.9K
10:12 62.44 62.48 62.44 62.48 599.1K
10:13 62.48 62.48 62.46 62.46 128.9K
10:14 62.47 62.47 62.46 62.46 90.5K
10:15 62.45 62.47 62.45 62.47 707.1K
10:16 62.46 62.46 62.45 62.45 47.5K
10:17 62.45 62.45 62.43 62.44 100.0K
10:18 62.43 62.43 62.43 62.43 211.2K
10:19 62.43 62.43 62.42 62.42 90.1K
10:20 62.42 62.46 62.42 62.46 525.1K
10:21 62.44 62.45 62.44 62.44 381.5K
10:22 62.44 62.44 62.39 62.39 5,442.8K
10:23 62.37 62.38 62.35 62.38 2,632.9K
10:24 62.39 62.42 62.39 62.42 881.6K
10:25 62.44 62.49 62.44 62.49 2,289.2K
10:26 62.49 62.49 62.48 62.48 1,669.7K
10:27 62.47 62.47 62.45 62.47 2,136.7K
10:28 62.49 62.49 62.48 62.48 456.9K
10:29 62.47 62.49 62.47 62.49 179.5K
10:30 62.48 62.49 62.46 62.46 1,575.9K
10:31 62.48 62.49 62.48 62.48 819.4K
10:32 62.47 62.48 62.47 62.48 916.0K
10:33 62.48 62.48 62.46 62.47 194.8K
10:34 62.46 62.46 62.46 62.46 194.8K
10:35 62.46 62.48 62.45 62.48 1,350.2K
10:36 62.49 62.49 62.49 62.49 177.7K
10:37 62.49 62.49 62.45 62.45 1,308.7K
10:38 62.44 62.45 62.43 62.45 164.8K
10:39 62.45 62.45 62.44 62.44 514.8K
10:40 62.44 62.44 62.44 62.44 19.0K
10:41 62.44 62.44 62.42 62.43 443.7K
10:42 62.43 62.45 62.43 62.45 62.6K
10:43 62.45 62.45 62.44 62.44 50.9K
10:44 62.44 62.45 62.44 62.45 17.1K
10:45 62.44 62.46 62.44 62.46 1,217.5K
10:46 62.46 62.46 62.46 62.46 864.8K
10:47 62.47 62.49 62.47 62.49 477.3K
10:48 62.50 62.50 62.47 62.47 155.2K
10:49 62.47 62.51 62.47 62.51 851.4K
10:50 62.51 62.52 62.51 62.51 55.9K
10:51 62.52 62.52 62.51 62.51 50.9K
10:52 62.51 62.51 62.51 62.51 615.3K
10:53 62.51 62.52 62.51 62.52 86.8K
10:54 62.51 62.51 62.51 62.51 86.0K
10:55 62.50 62.50 62.49 62.49 1,759.0K
10:56 62.49 62.50 62.49 62.50 72.1K
10:57 62.48 62.49 62.47 62.49 780.7K
10:58 62.50 62.51 62.50 62.50 517.4K
10:59 62.50 62.53 62.50 62.52 1,051.1K
11:00 62.52 62.52 62.50 62.50 521.3K
11:01 62.50 62.50 62.48 62.48 197.0K
11:02 62.48 62.50 62.48 62.49 191.7K
11:03 62.49 62.50 62.49 62.50 618.1K
11:04 62.50 62.50 62.49 62.49 536.5K
11:05 62.50 62.50 62.50 62.50 202.7K
11:06 62.50 62.51 62.49 62.49 487.9K
11:07 62.49 62.49 62.48 62.48 214.6K
11:08 62.48 62.49 62.48 62.48 76.1K
11:09 62.48 62.48 62.46 62.47 730.1K
11:10 62.47 62.48 62.47 62.47 427.8K
11:11 62.47 62.47 62.47 62.47 63.4K
11:12 62.47 62.48 62.47 62.48 457.2K
11:13 62.48 62.48 62.46 62.47 407.7K
11:14 62.47 62.48 62.47 62.48 142.0K
11:15 62.51 62.51 62.51 62.51 80.6K
11:16 62.51 62.51 62.51 62.51 21.9K
11:17 62.51 62.51 62.50 62.51 55.3K
11:18 62.51 62.51 62.51 62.51 402.4K
11:19 62.51 62.51 62.51 62.51 1,581.1K
11:20 62.50 62.53 62.50 62.53 1,440.3K
11:21 62.52 62.55 62.52 62.54 2,902.1K
11:22 62.57 62.57 62.55 62.55 3,759.3K
11:23 62.56 62.56 62.53 62.53 699.1K
11:24 62.54 62.56 62.54 62.56 1,624.0K
11:25 62.56 62.56 62.56 62.56 498.0K
11:26 62.58 62.59 62.58 62.58 98.2K
11:27 62.58 62.58 62.57 62.57 123.7K
11:28 62.57 62.57 62.56 62.56 164.2K
11:29 62.55 62.56 62.54 62.56 1,488.6K
11:30 62.54 62.58 62.54 62.58 1,014.7K
11:31 62.58 62.59 62.58 62.59 1,054.9K
11:32 62.57 62.57 62.57 62.57 73.4K
11:33 62.57 62.57 62.56 62.56 720.7K
11:34 62.53 62.55 62.45 62.45 11,753.3K
11:35 62.43 62.44 62.43 62.44 954.2K
11:36 62.43 62.44 62.43 62.44 1,382.7K
11:37 62.44 62.48 62.44 62.44 1,714.4K
11:38 62.46 62.46 62.45 62.45 1,064.8K
11:39 62.44 62.46 62.44 62.45 216.8K
11:40 62.45 62.45 62.44 62.44 2,338.2K
11:41 62.44 62.45 62.44 62.45 897.0K
11:42 62.45 62.48 62.45 62.48 68.3K
11:43 62.48 62.48 62.47 62.48 39.6K
11:44 62.47 62.48 62.47 62.47 231.1K
11:45 62.48 62.48 62.48 62.48 426.9K
11:46 62.47 62.48 62.47 62.47 295.2K
11:47 62.50 62.51 62.50 62.51 1,499.1K
11:48 62.50 62.52 62.50 62.52 366.2K
11:49 62.52 62.53 62.52 62.53 71.3K
11:50 62.53 62.53 62.53 62.53 179.0K
11:51 62.53 62.53 62.49 62.49 88.1K
11:52 62.49 62.49 62.47 62.47 2,990.9K
11:53 62.47 62.48 62.47 62.47 539.5K
11:54 62.46 62.46 62.45 62.45 584.2K
11:55 62.45 62.48 62.45 62.47 214.5K
11:56 62.47 62.48 62.47 62.47 142.7K
11:57 62.48 62.48 62.47 62.47 115.1K
11:58 62.47 62.48 62.47 62.48 141.9K
11:59 62.45 62.46 62.45 62.45 529.8K
12:00 62.45 62.48 62.45 62.47 511.4K
12:01 62.47 62.47 62.46 62.46 473.7K
12:02 62.46 62.47 62.46 62.46 91.2K
12:03 62.46 62.47 62.46 62.47 159.5K
12:04 62.48 62.50 62.48 62.49 822.5K
12:05 62.49 62.49 62.49 62.49 64.1K
12:06 62.44 62.44 62.42 62.43 5,929.0K
12:07 62.43 62.43 62.41 62.41 332.7K
12:08 62.43 62.43 62.42 62.42 161.0K
12:09 62.42 62.42 62.42 62.42 251.1K
12:10 62.43 62.43 62.42 62.42 347.3K
12:11 62.42 62.43 62.42 62.43 120.7K
12:12 62.43 62.43 62.42 62.42 23.7K
12:13 62.42 62.42 62.39 62.40 911.7K
12:14 62.40 62.40 62.39 62.40 285.6K
12:15 62.40 62.41 62.40 62.41 27.4K
12:16 62.41 62.41 62.40 62.40 147.0K
12:17 62.40 62.41 62.38 62.38 327.6K
12:18 62.38 62.38 62.36 62.36 576.9K
12:19 62.36 62.37 62.36 62.37 283.4K
12:20 62.37 62.37 62.37 62.37 34.6K
12:21 62.36 62.36 62.35 62.35 2,410.3K
12:22 62.35 62.35 62.35 62.35 77.4K
12:23 62.33 62.33 62.31 62.31 4,347.1K
12:24 62.31 62.31 62.29 62.29 283.7K
12:25 62.27 62.27 62.26 62.26 968.7K
12:26 62.26 62.27 62.26 62.27 196.2K
12:27 62.27 62.27 62.24 62.25 681.5K
12:28 62.26 62.26 62.24 62.24 431.4K
12:29 62.24 62.24 62.23 62.23 871.9K
12:30 62.25 62.25 62.24 62.25 45.3K
12:31 62.25 62.26 62.25 62.26 881.6K
12:32 62.28 62.28 62.28 62.28 80.5K
12:33 62.28 62.28 62.26 62.27 870.4K
12:34 62.27 62.27 62.25 62.25 2,852.6K
12:35 62.25 62.25 62.24 62.24 184.6K
12:36 62.25 62.25 62.24 62.24 141.9K
12:37 62.25 62.25 62.24 62.24 151.6K
12:38 62.23 62.24 62.23 62.24 492.5K
12:39 62.24 62.24 62.23 62.23 2,433.6K
12:40 62.23 62.23 62.22 62.22 813.8K
12:41 62.21 62.21 62.20 62.20 445.0K
12:42 62.21 62.21 62.18 62.18 324.3K
12:43 62.18 62.18 62.16 62.16 489.6K
12:44 62.16 62.17 62.16 62.17 65.6K
12:45 62.16 62.17 62.15 62.15 195.0K
12:46 62.16 62.17 62.16 62.16 1,847.6K
12:47 62.17 62.19 62.17 62.19 6,116.4K
12:48 62.19 62.21 62.19 62.20 355.2K
12:49 62.21 62.22 62.21 62.22 71.0K
12:50 62.21 62.22 62.21 62.22 212.0K
12:51 62.21 62.21 62.19 62.19 222.3K
12:52 62.19 62.20 62.19 62.20 584.9K
12:53 62.20 62.20 62.18 62.19 424.4K
12:54 62.19 62.19 62.18 62.18 81.3K
12:55 62.20 62.20 62.19 62.19 378.2K
12:56 62.18 62.18 62.18 62.18 761.2K
12:57 62.18 62.18 62.17 62.18 484.3K
12:58 62.17 62.20 62.17 62.20 1,029.6K
12:59 62.20 62.20 62.19 62.19 99.2K
13:00 62.19 62.23 62.19 62.23 922.5K
13:01 62.24 62.24 62.22 62.22 436.0K
13:02 62.22 62.23 62.19 62.22 1,825.3K
13:03 62.23 62.23 62.21 62.21 753.3K
13:04 62.19 62.21 62.19 62.21 120.0K
13:05 62.21 62.22 62.20 62.20 38.3K
13:06 62.21 62.22 62.21 62.22 60.0K
13:07 62.21 62.21 62.20 62.21 428.3K
13:08 62.21 62.21 62.21 62.21 774.2K
13:09 62.21 62.21 62.19 62.19 1,185.0K
13:10 62.21 62.21 62.19 62.21 677.9K
13:11 62.20 62.20 62.20 62.20 1,455.1K
13:12 62.19 62.24 62.19 62.24 578.5K
13:13 62.24 62.24 62.24 62.24 125.2K
13:14 62.24 62.24 62.24 62.24 151.4K
13:15 62.23 62.23 62.21 62.22 529.5K
13:16 62.23 62.24 62.23 62.24 251.6K
13:17 62.22 62.23 62.22 62.23 705.2K
13:18 62.23 62.23 62.22 62.22 203.6K
13:19 62.23 62.25 62.23 62.25 1,100.0K
13:20 62.26 62.26 62.25 62.25 2,554.6K
13:21 62.26 62.27 62.26 62.27 598.4K
13:22 62.25 62.26 62.25 62.26 179.5K
13:23 62.26 62.26 62.24 62.24 839.1K
13:24 62.25 62.25 62.24 62.25 222.0K
13:25 62.25 62.25 62.23 62.25 3,917.9K
13:26 62.25 62.26 62.25 62.26 375.1K
13:27 62.25 62.26 62.25 62.26 818.0K
13:28 62.26 62.26 62.26 62.26 139.9K
13:29 62.26 62.26 62.24 62.24 70.9K
13:30 62.24 62.26 62.23 62.26 218.8K
13:31 62.27 62.28 62.27 62.28 4,875.6K
13:32 62.29 62.29 62.28 62.28 69.9K
13:33 62.29 62.29 62.28 62.29 221.8K
13:34 62.28 62.28 62.27 62.27 187.1K
13:35 62.28 62.28 62.27 62.28 214.5K
13:36 62.29 62.29 62.28 62.28 237.9K
13:37 62.28 62.30 62.28 62.30 387.8K
13:38 62.29 62.30 62.29 62.30 147.1K
13:39 62.29 62.29 62.27 62.29 79.0K
13:40 62.27 62.29 62.27 62.29 216.3K
13:41 62.28 62.29 62.28 62.28 637.7K
13:42 62.27 62.28 62.27 62.28 294.7K
13:43 62.28 62.28 62.28 62.28 180.7K
13:44 62.28 62.28 62.28 62.28 190.5K
13:45 62.28 62.29 62.28 62.29 28.8K
13:46 62.29 62.29 62.29 62.29 4.0K
13:47 62.28 62.28 62.25 62.25 4,794.8K
13:48 62.25 62.25 62.21 62.21 2,299.7K
13:49 62.20 62.20 62.19 62.19 1,981.0K
13:50 62.20 62.21 62.19 62.21 805.0K
13:51 62.21 62.21 62.21 62.21 367.7K
13:52 62.21 62.21 62.21 62.21 0.6K
13:53 62.21 62.21 62.21 62.21 161.9K
13:54 62.20 62.20 62.18 62.18 425.1K
13:55 62.19 62.21 62.19 62.20 1,208.0K
13:56 62.20 62.20 62.18 62.19 245.5K
13:57 62.19 62.19 62.19 62.19 29.6K
13:58 62.20 62.26 62.20 62.25 4,873.7K
13:59 62.25 62.26 62.23 62.23 3,125.1K
14:00 62.24 62.24 62.23 62.23 620.9K
14:01 62.23 62.23 62.16 62.16 28.0K
14:02 62.16 62.16 62.15 62.15 15.3K
14:03 62.13 62.16 62.13 62.16 842.2K
14:04 62.16 62.16 62.13 62.13 197.3K
14:05 62.13 62.16 62.13 62.16 233.7K
14:06 62.15 62.16 62.14 62.14 888.5K
14:07 62.14 62.19 62.14 62.19 1,922.2K
14:08 62.19 62.19 62.18 62.18 134.2K
14:09 62.17 62.17 62.15 62.15 391.9K
14:10 62.15 62.15 62.14 62.15 191.2K
14:11 62.15 62.15 62.14 62.15 241.1K
14:12 62.15 62.15 62.14 62.14 75.6K
14:13 62.14 62.15 62.13 62.14 108.8K
14:14 62.15 62.15 62.14 62.14 34.3K
14:15 62.14 62.15 62.14 62.15 71.5K
14:16 62.15 62.16 62.15 62.16 935.2K
14:17 62.16 62.16 62.15 62.15 306.0K
14:18 62.15 62.15 62.15 62.15 25.0K
14:19 62.13 62.15 62.13 62.15 140.7K
14:20 62.15 62.16 62.15 62.16 46.9K
14:21 62.15 62.16 62.14 62.14 2,202.6K
14:22 62.14 62.14 62.14 62.14 3,062.6K
14:23 62.15 62.16 62.15 62.16 72.6K
14:24 62.16 62.16 62.15 62.15 28.7K
14:25 62.15 62.16 62.15 62.15 102.4K
14:26 62.15 62.17 62.15 62.17 402.2K
14:27 62.17 62.17 62.16 62.16 23.9K
14:28 62.15 62.15 62.15 62.15 84.3K
14:29 62.15 62.15 62.13 62.13 26.5K
14:30 62.12 62.12 62.11 62.12 806.9K
14:31 62.12 62.12 62.11 62.12 8,590.9K
14:32 62.12 62.13 62.12 62.13 34.9K
14:33 62.11 62.13 62.11 62.13 23.8K
14:34 62.13 62.14 62.13 62.13 68.8K
14:35 62.13 62.13 62.13 62.13 76.0K
14:36 62.12 62.12 62.12 62.12 108.4K
14:37 62.12 62.12 62.10 62.10 8,759.7K
14:38 62.11 62.12 62.10 62.10 38.2K
14:39 62.09 62.10 62.09 62.10 145.9K
14:40 62.10 62.11 62.10 62.11 108.4K
14:41 62.11 62.11 62.11 62.11 439.3K
14:42 62.10 62.10 62.10 62.10 832.8K
14:43 62.10 62.10 62.09 62.09 57.5K
14:44 62.09 62.09 62.09 62.09 12.3K
14:45 62.10 62.10 62.09 62.09 89.6K
14:46 62.09 62.09 62.08 62.08 117.3K
14:47 62.08 62.09 62.08 62.09 170.4K
14:48 62.08 62.09 62.07 62.08 2,405.7K
14:49 62.09 62.09 62.09 62.09 2,295.0K
14:50 62.08 62.10 62.08 62.10 7,270.1K
14:51 62.10 62.10 62.10 62.10 1,325.7K
14:52 62.10 62.10 62.10 62.10 2.9K
14:53 62.10 62.10 62.08 62.08 358.8K
14:54 62.08 62.08 62.08 62.08 62.3K
14:55 62.08 62.08 62.08 62.08 75.8K
14:56 62.07 62.08 62.06 62.08 4,868.7K
14:57 62.08 62.09 62.08 62.09 269.0K
14:58 62.09 62.09 62.08 62.08 735.4K
14:59 62.08 62.09 62.08 62.09 10.1K
15:00 62.08 62.09 62.08 62.09 720.7K
15:01 62.09 62.09 62.07 62.07 1,676.0K
15:02 62.07 62.09 62.07 62.08 230.0K
15:03 62.09 62.09 62.08 62.09 340.8K
15:04 62.10 62.10 62.08 62.08 2,517.4K
15:05 62.13 62.13 62.13 62.13 11.9K
15:06 62.13 62.13 62.10 62.12 3,307.6K
15:07 62.12 62.12 62.11 62.12 1,498.6K
15:08 62.12 62.14 62.11 62.14 53.6K
15:09 62.14 62.14 62.12 62.14 2,964.0K
15:10 62.16 62.16 62.15 62.15 508.5K
15:11 62.15 62.17 62.15 62.17 37.3K
15:12 62.16 62.16 62.15 62.16 312.9K
15:13 62.15 62.15 62.08 62.08 57.5K
15:14 62.08 62.11 62.08 62.11 3,424.4K
15:15 62.11 62.11 62.11 62.11 153.7K
15:16 62.11 62.11 62.11 62.11 124.8K
15:17 62.11 62.11 62.11 62.11 131.3K
15:18 62.11 62.11 62.10 62.11 76.2K
15:19 62.11 62.11 62.11 62.11 257.7K
15:20 62.11 62.11 62.10 62.11 197.2K
15:21 62.11 62.11 62.11 62.11 93.0K
15:22 62.11 62.11 62.09 62.10 940.9K
15:23 62.09 62.09 62.04 62.06 2,146.0K
15:24 62.05 62.05 62.05 62.05 497.1K
15:25 62.05 62.05 62.04 62.04 161.5K
15:26 62.04 62.05 62.04 62.05 174.6K
15:27 62.05 62.06 62.05 62.05 190.1K
15:28 62.05 62.05 61.98 61.98 4,274.8K
15:29 61.97 61.98 61.95 61.95 2,583.9K
15:30 61.94 61.95 61.94 61.95 213.0K
15:31 61.95 61.95 61.94 61.94 2,511.4K
15:32 61.95 61.96 61.94 61.96 1,388.5K
15:33 61.96 61.96 61.95 61.95 1,549.0K
15:34 61.95 61.96 61.95 61.95 476.5K
15:35 61.94 62.02 61.93 62.02 1,770.6K
15:36 62.02 62.03 62.01 62.03 2,645.1K
15:37 62.06 62.07 62.06 62.07 1,762.4K
15:38 62.07 62.07 62.04 62.04 259.1K
15:39 62.04 62.04 62.04 62.04 577.5K
15:40 62.04 62.04 62.03 62.03 21.4K
15:41 62.03 62.03 62.01 62.01 101.9K
15:42 62.02 62.04 62.02 62.04 246.5K
15:43 62.04 62.04 62.03 62.03 108.8K
15:44 62.04 62.05 62.04 62.04 888.0K
15:45 62.04 62.04 62.01 62.02 8.6K
15:46 62.01 62.04 62.01 62.04 16.5K
15:47 62.04 62.05 62.04 62.05 10.9K
15:48 62.05 62.06 62.05 62.06 62.3K
15:49 62.06 62.06 62.05 62.05 69.2K
15:50 62.05 62.05 62.05 62.05 88.1K
15:51 62.03 62.05 62.03 62.04 1,848.5K
15:52 62.04 62.05 62.04 62.05 491.6K
15:53 62.05 62.05 62.04 62.04 4.2K
15:54 62.04 62.04 62.04 62.04 43.3K
15:55 62.00 62.00 61.99 61.99 1,191.6K
15:56 61.99 61.99 61.99 61.99 229.9K
15:57 61.99 62.00 61.99 62.00 82.2K
15:58 61.99 61.99 61.99 61.99 1,682.5K
15:59 62.00 62.00 62.00 62.00 262.5K
16:00 62.00 62.01 62.00 62.00 122.7K
16:01 62.00 62.00 61.99 62.00 70.9K
16:02 62.00 62.00 61.99 62.00 93.3K
16:03 61.99 61.99 61.98 61.98 646.6K
16:04 61.94 61.94 61.92 61.92 1,403.5K
16:05 61.92 61.93 61.92 61.93 117.6K
16:06 61.93 61.95 61.93 61.95 1,052.6K
16:07 61.95 61.95 61.95 61.95 432.3K
16:08 61.95 61.95 61.95 61.95 48.8K
16:09 61.95 61.98 61.95 61.98 537.1K
16:10 62.04 62.05 62.01 62.01 5,459.3K
16:11 62.01 62.02 62.01 62.02 761.9K
16:12 62.00 62.02 61.99 61.99 246.3K
16:13 62.01 62.01 61.96 61.96 181.4K
16:14 61.97 61.97 61.94 61.94 102.7K
16:15 61.94 61.95 61.93 61.95 419.9K
16:16 61.95 61.95 61.93 61.93 196.3K
16:17 61.94 61.94 61.94 61.94 204.2K
16:18 61.94 61.95 61.94 61.94 116.2K
16:19 61.94 61.94 61.94 61.94 40.2K
16:20 61.94 61.94 61.93 61.93 111.5K
16:21 61.93 61.95 61.93 61.95 488.5K
16:22 61.95 61.96 61.95 61.96 135.8K
16:23 61.96 61.96 61.93 61.93 286.7K
16:24 61.94 61.94 61.94 61.94 32.8K
16:25 61.93 61.93 61.91 61.91 114.9K
16:26 61.92 61.92 61.92 61.92 17.9K
16:27 61.91 61.93 61.91 61.93 194.8K
16:28 61.92 61.92 61.92 61.92 117.0K
16:29 61.91 61.94 61.91 61.94 596.5K
16:30 61.94 61.95 61.94 61.95 83.6K
16:31 61.95 61.95 61.93 61.94 274.6K
16:32 61.94 61.95 61.94 61.94 385.5K
16:33 61.93 61.93 61.93 61.93 20.3K
16:34 61.93 61.93 61.92 61.92 73.3K
16:35 61.92 61.92 61.92 61.92 48.1K
16:36 61.92 61.92 61.91 61.92 236.4K
16:37 61.92 61.93 61.92 61.92 90.3K
16:38 61.92 61.93 61.92 61.93 1,452.7K
16:39 61.93 61.93 61.92 61.93 1,005.7K
16:40 61.92 61.92 61.92 61.92 1,861.5K
16:41 61.91 61.93 61.91 61.93 14.3K
16:42 61.93 62.00 61.93 61.99 497.3K
16:43 61.99 61.99 61.99 61.99 28.4K
16:44 61.98 62.00 61.98 62.00 2,546.8K
16:45 62.00 62.00 61.99 61.99 652.8K
16:46 61.99 61.99 61.99 61.99 125.4K
16:47 62.00 62.00 61.98 61.98 413.6K
16:48 61.99 62.00 61.99 62.00 231.6K
16:49 62.01 62.02 62.01 62.02 26.3K
16:50 62.02 62.02 62.01 62.01 90.5K
16:51 62.01 62.01 62.00 62.00 117.8K
16:52 62.00 62.00 62.00 62.00 101.5K
16:53 62.00 62.00 61.99 61.99 348.9K
16:54 61.99 62.00 61.93 61.93 5,870.2K
16:55 61.93 61.93 61.92 61.92 643.3K
16:56 61.92 61.92 61.90 61.90 602.0K
16:57 61.90 61.92 61.90 61.92 255.2K
16:58 61.92 61.92 61.91 61.91 333.2K
16:59 61.91 61.92 61.91 61.92 121.7K
17:00 61.92 61.92 61.91 61.92 43.2K
17:01 61.92 61.92 61.92 61.92 372.2K
17:02 61.92 61.92 61.91 61.91 170.8K
17:03 61.92 61.92 61.90 61.90 3,188.1K
17:04 61.91 61.91 61.90 61.90 181.5K
17:05 61.90 61.90 61.89 61.90 1,598.3K
17:06 61.90 61.91 61.89 61.90 3,445.1K
17:07 61.91 61.92 61.91 61.92 1,423.5K
17:08 61.92 61.92 61.91 61.91 18.6K
17:09 61.91 61.91 61.91 61.91 58.0K
17:10 61.91 61.91 61.90 61.90 189.5K
17:11 61.90 61.90 61.89 61.89 402.5K
17:12 61.89 61.90 61.89 61.90 102.8K
17:13 61.90 61.90 61.90 61.90 86.5K
17:14 61.88 61.88 61.82 61.82 3,177.0K
17:15 61.83 61.83 61.82 61.82 133.5K
17:16 61.82 61.82 61.82 61.82 125.5K
17:17 61.82 61.83 61.82 61.83 108.5K
17:18 61.85 61.86 61.85 61.86 48.3K
17:19 61.86 61.86 61.77 61.77 143.6K
17:20 61.81 61.83 61.81 61.83 38.3K
17:21 61.83 61.83 61.80 61.81 285.2K
17:22 61.81 61.81 61.81 61.81 124.4K
17:23 61.81 61.81 61.81 61.81 39.6K
17:24 61.81 61.81 61.81 61.81 38.3K
17:25 61.81 61.81 61.80 61.80 349.1K
17:26 61.80 61.80 61.77 61.77 855.7K
17:27 61.79 61.79 61.78 61.78 186.6K
17:28 61.79 61.79 61.79 61.79 231.8K
17:29 61.80 61.80 61.80 61.80 66.8K
17:30 61.80 61.80 61.80 61.80 64.9K
17:31 61.78 61.79 61.78 61.78 132.8K
17:32 61.80 61.80 61.80 61.80 146.4K
17:33 61.80 61.81 61.80 61.81 132.8K
17:34 61.81 61.81 61.81 61.81 371.5K
17:35 61.81 61.81 61.80 61.81 58.6K
17:36 61.81 61.81 61.80 61.80 168.9K
17:37 61.80 61.80 61.77 61.79 11,459.3K
17:38 61.78 61.79 61.78 61.79 305.3K
17:39 61.80 61.80 61.79 61.79 150.5K
17:40 61.79 61.79 61.76 61.76 1,341.5K
17:41 61.75 61.76 61.75 61.76 1,072.2K
17:42 61.77 61.77 61.77 61.77 78.2K
17:43 61.77 61.77 61.76 61.77 128.9K
17:44 61.77 61.77 61.77 61.77 249.4K
17:45 61.77 61.77 61.70 61.70 1,479.7K
17:46 61.71 61.71 61.71 61.71 225.7K
17:47 61.71 61.71 61.71 61.71 11.8K
17:48 61.71 61.71 61.71 61.71 341.9K
17:49 61.71 61.71 61.70 61.70 27.2K
17:50 61.70 61.71 61.70 61.71 93.7K
17:51 61.72 61.74 61.72 61.74 112.5K
17:52 61.74 61.74 61.74 61.74 34.8K
17:53 61.74 61.74 61.64 61.64 66.0K
17:54 61.65 61.67 61.65 61.66 144.0K
17:55 61.67 61.67 61.66 61.67 340.8K
17:56 61.66 61.67 61.66 61.67 11.3K
17:57 61.67 61.67 61.66 61.67 103.1K
17:58 61.67 61.67 61.66 61.66 105.0K
17:59 61.66 61.67 61.66 61.66 127.9K
18:00 61.66 61.66 61.66 61.66 101.7K
18:01 61.66 61.66 61.65 61.66 83.1K
18:02 61.65 61.65 61.65 61.65 65.2K
18:03 61.65 61.66 61.65 61.66 221.8K
18:04 61.65 61.66 61.65 61.66 118.3K
18:05 61.66 61.67 61.65 61.67 517.4K
18:06 61.67 61.67 61.65 61.66 71.7K
18:07 61.65 61.66 61.65 61.66 57.7K
18:08 61.67 61.67 61.67 61.67 380.9K
18:09 61.67 61.68 61.67 61.67 40.4K
18:10 61.67 61.68 61.67 61.67 68.5K
18:11 61.68 61.68 61.68 61.68 90.5K
18:12 61.69 61.69 61.68 61.69 125.7K
18:13 61.69 61.69 61.69 61.69 703.3K
18:14 61.69 61.70 61.69 61.70 426.0K
18:15 61.70 61.72 61.69 61.72 393.4K
18:16 61.72 61.72 61.71 61.72 2,569.0K
18:17 61.72 61.72 61.72 61.72 277.2K
18:18 61.73 61.73 61.72 61.72 701.6K
18:19 61.72 61.73 61.72 61.73 446.8K
18:20 61.73 61.73 61.73 61.73 405.1K
18:21 61.73 61.74 61.73 61.73 1,223.4K
18:22 61.72 61.73 61.72 61.73 424.4K
18:23 61.72 61.72 61.72 61.72 10,707.9K
18:24 61.72 61.72 61.71 61.71 92.7K
18:25 61.72 61.72 61.71 61.72 63.5K
18:26 61.72 61.72 61.72 61.72 59.8K
18:27 61.72 61.72 61.71 61.71 122.1K
18:28 61.72 61.72 61.72 61.72 236.7K
18:29 61.71 61.72 61.71 61.72 243.2K
18:30 61.73 61.73 61.72 61.72 447.3K
18:31 61.71 61.71 61.71 61.71 109.2K
18:32 61.71 61.73 61.71 61.73 357.3K
18:33 61.73 61.73 61.72 61.72 169.7K
18:34 61.72 61.72 61.72 61.72 210.1K
18:35 61.72 61.75 61.72 61.75 8,225.6K
18:36 61.73 61.74 61.73 61.74 108.1K
18:37 61.72 61.75 61.72 61.72 1,156.5K
18:38 61.72 61.75 61.72 61.74 143.2K
18:39 61.71 61.74 61.71 61.74 936.9K
18:40 61.74 61.74 61.74 61.74 327.3K
18:51 61.74 61.74 61.74 61.74 3,063.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし