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 60.64 60.66 60.64 60.66 706.4K
09:51 60.67 60.67 60.66 60.66 56.7K
09:52 60.66 60.66 60.66 60.66 44.1K
09:53 60.67 60.67 60.65 60.65 124.5K
09:54 60.66 60.66 60.65 60.65 408.8K
09:55 60.65 60.65 60.65 60.65 155.3K
09:56 60.67 60.67 60.67 60.67 1,280.8K
09:57 60.68 60.69 60.67 60.67 55.2K
09:58 60.67 60.67 60.67 60.67 18.3K
09:59 60.67 60.67 60.67 60.67 192.1K
10:00 60.67 60.67 60.67 60.67 1,222.1K
10:01 60.66 60.67 60.66 60.66 1,594.6K
10:02 60.62 60.63 60.62 60.63 216.7K
10:03 60.60 60.62 60.60 60.60 1,495.7K
10:04 60.57 60.58 60.56 60.56 4,112.5K
10:05 60.59 60.59 60.58 60.59 254.0K
10:06 60.58 60.59 60.55 60.59 6,002.0K
10:07 60.58 60.58 60.57 60.57 2,014.6K
10:08 60.60 60.60 60.57 60.57 706.0K
10:09 60.57 60.58 60.56 60.56 677.0K
10:10 60.57 60.58 60.57 60.58 331.1K
10:11 60.61 60.61 60.59 60.60 1,621.5K
10:12 60.60 60.60 60.58 60.58 2,447.4K
10:13 60.57 60.59 60.57 60.59 2,691.7K
10:14 60.62 60.63 60.62 60.62 7,760.4K
10:15 60.64 60.64 60.63 60.63 2,287.9K
10:16 60.64 60.67 60.64 60.67 977.0K
10:17 60.67 60.67 60.65 60.65 285.9K
10:18 60.64 60.67 60.64 60.67 18,817.2K
10:19 60.68 60.68 60.65 60.65 1,981.6K
10:20 60.65 60.65 60.61 60.61 786.6K
10:21 60.62 60.62 60.61 60.61 434.5K
10:22 60.60 60.61 60.60 60.60 744.0K
10:23 60.59 60.64 60.59 60.64 378.3K
10:24 60.63 60.63 60.61 60.61 1,114.5K
10:25 60.61 60.61 60.57 60.59 3,814.7K
10:26 60.62 60.62 60.62 60.62 1,052.7K
10:27 60.61 60.61 60.61 60.61 251.0K
10:28 60.62 60.62 60.58 60.59 1,426.0K
10:29 60.57 60.59 60.57 60.59 363.0K
10:30 60.59 60.60 60.58 60.60 1,634.6K
10:31 60.59 60.60 60.59 60.60 838.8K
10:32 60.59 60.60 60.59 60.59 190.6K
10:33 60.59 60.59 60.59 60.59 498.4K
10:34 60.60 60.60 60.59 60.59 322.7K
10:35 60.59 60.59 60.58 60.59 101.0K
10:36 60.59 60.61 60.59 60.61 2,006.6K
10:37 60.61 60.64 60.61 60.64 5,929.7K
10:38 60.65 60.65 60.62 60.63 5,909.7K
10:39 60.65 60.66 60.65 60.65 617.5K
10:40 60.65 60.65 60.60 60.62 2,086.6K
10:41 60.60 60.61 60.60 60.60 1,098.9K
10:42 60.59 60.59 60.59 60.59 1,558.7K
10:43 60.60 60.60 60.56 60.56 297.1K
10:44 60.58 60.60 60.58 60.60 1,111.1K
10:45 60.60 60.61 60.59 60.60 534.5K
10:46 60.59 60.59 60.56 60.56 5,579.9K
10:47 60.54 60.56 60.54 60.54 737.2K
10:48 60.54 60.54 60.54 60.54 701.3K
10:49 60.53 60.53 60.44 60.44 11,516.1K
10:50 60.44 60.49 60.44 60.48 1,918.2K
10:51 60.49 60.55 60.49 60.55 11,312.4K
10:52 60.61 60.61 60.60 60.60 8,039.0K
10:53 60.60 60.62 60.58 60.60 4,036.4K
10:54 60.55 60.59 60.55 60.59 1,614.2K
10:55 60.59 60.59 60.58 60.58 8,859.5K
10:56 60.58 60.59 60.58 60.59 3,664.7K
10:57 60.58 60.60 60.58 60.60 1,216.8K
10:58 60.59 60.61 60.59 60.59 2,305.9K
10:59 60.59 60.60 60.59 60.59 3,007.2K
11:00 60.58 60.59 60.58 60.59 7,870.2K
11:01 60.58 60.59 60.58 60.59 1,691.6K
11:02 60.57 60.57 60.55 60.55 826.8K
11:03 60.56 60.56 60.56 60.56 719.4K
11:04 60.56 60.61 60.56 60.61 805.7K
11:05 60.61 60.71 60.61 60.71 5,993.3K
11:06 60.69 60.70 60.69 60.69 4,268.5K
11:07 60.69 60.70 60.69 60.70 1,001.7K
11:08 60.68 60.70 60.68 60.70 2,288.9K
11:09 60.71 60.71 60.70 60.70 915.7K
11:10 60.69 60.71 60.69 60.70 558.5K
11:11 60.70 60.70 60.70 60.70 1,000.9K
11:12 60.70 60.71 60.69 60.71 2,418.4K
11:13 60.72 60.72 60.70 60.70 7,716.0K
11:14 60.72 60.72 60.71 60.72 2,542.3K
11:15 60.71 60.71 60.69 60.69 2,640.1K
11:16 60.69 60.70 60.69 60.70 788.6K
11:17 60.71 60.71 60.71 60.71 669.0K
11:18 60.69 60.71 60.69 60.71 639.2K
11:19 60.72 60.72 60.71 60.71 3,027.9K
11:20 60.70 60.72 60.70 60.72 1,088.0K
11:21 60.72 60.73 60.71 60.71 2,242.4K
11:22 60.68 60.69 60.68 60.68 831.9K
11:23 60.69 60.69 60.69 60.69 3,185.7K
11:24 60.70 60.70 60.69 60.69 859.7K
11:25 60.69 60.69 60.68 60.69 479.3K
11:26 60.69 60.69 60.68 60.68 1,722.6K
11:27 60.68 60.68 60.68 60.68 1,357.8K
11:28 60.68 60.68 60.65 60.66 1,530.3K
11:29 60.67 60.67 60.63 60.63 638.2K
11:30 60.63 60.65 60.62 60.62 2,800.6K
11:31 60.63 60.63 60.62 60.63 1,037.8K
11:32 60.64 60.65 60.64 60.64 2,366.2K
11:33 60.64 60.64 60.63 60.64 4,284.1K
11:34 60.63 60.63 60.62 60.63 435.7K
11:35 60.64 60.65 60.64 60.65 1,089.1K
11:36 60.65 60.65 60.64 60.64 390.8K
11:37 60.64 60.64 60.63 60.64 290.6K
11:38 60.64 60.65 60.63 60.65 643.1K
11:39 60.63 60.64 60.63 60.63 1,185.2K
11:40 60.64 60.64 60.64 60.64 582.0K
11:41 60.64 60.64 60.63 60.63 503.6K
11:42 60.63 60.64 60.63 60.64 660.1K
11:43 60.64 60.67 60.64 60.67 1,496.5K
11:44 60.67 60.67 60.67 60.67 459.0K
11:45 60.67 60.77 60.67 60.77 16,831.0K
11:46 60.80 60.80 60.73 60.73 21,951.9K
11:47 60.77 60.77 60.73 60.74 2,479.6K
11:48 60.74 60.87 60.74 60.87 6,267.7K
11:49 60.86 60.86 60.85 60.85 12,088.0K
11:50 60.85 60.85 60.84 60.85 806.5K
11:51 60.84 60.84 60.81 60.83 2,816.6K
11:52 60.83 60.84 60.83 60.84 3,009.1K
11:53 60.89 60.89 60.86 60.86 3,445.1K
11:54 60.85 60.86 60.84 60.86 925.7K
11:55 60.86 60.87 60.86 60.87 6,105.5K
11:56 60.87 60.87 60.85 60.85 618.4K
11:57 60.86 60.86 60.85 60.85 947.5K
11:58 60.84 60.85 60.84 60.85 740.9K
11:59 60.85 60.87 60.85 60.87 1,769.0K
12:00 60.88 60.99 60.88 60.99 36,464.9K
12:01 60.99 61.00 60.99 60.99 2,281.9K
12:02 60.98 60.98 60.97 60.97 3,685.0K
12:03 60.97 60.97 60.94 60.94 1,539.9K
12:04 60.93 60.93 60.93 60.93 733.8K
12:05 60.92 60.92 60.91 60.92 7,745.7K
12:06 60.94 60.94 60.91 60.94 11,293.1K
12:07 60.95 60.96 60.95 60.96 13,462.2K
12:08 60.95 60.95 60.91 60.91 4,022.0K
12:09 60.90 60.93 60.90 60.92 1,645.5K
12:10 60.92 60.92 60.92 60.92 1,337.5K
12:11 60.90 60.92 60.90 60.92 2,305.2K
12:12 60.92 60.92 60.88 60.88 2,399.4K
12:13 60.88 60.88 60.87 60.87 2,284.3K
12:14 60.87 60.88 60.87 60.87 3,849.4K
12:15 60.87 60.87 60.87 60.87 1,031.6K
12:16 60.87 60.90 60.87 60.90 3,140.8K
12:17 60.90 60.92 60.90 60.92 1,463.8K
12:18 60.92 60.95 60.92 60.95 3,038.4K
12:19 60.95 60.96 60.95 60.96 7,583.0K
12:20 60.95 60.95 60.93 60.93 4,568.1K
12:21 60.94 60.94 60.91 60.91 10,878.3K
12:22 60.93 60.96 60.93 60.94 14,689.3K
12:23 60.94 60.98 60.94 60.98 14,219.3K
12:24 61.01 61.01 60.95 60.95 16,131.2K
12:25 60.95 60.97 60.95 60.95 8,562.9K
12:26 60.97 60.98 60.97 60.98 7,672.6K
12:27 60.98 61.02 60.98 61.02 12,802.0K
12:28 61.02 61.02 60.97 60.97 3,961.2K
12:29 60.98 60.98 60.98 60.98 1,706.0K
12:30 60.99 61.04 60.98 61.03 10,734.5K
12:31 61.03 61.03 61.01 61.01 3,911.8K
12:32 60.99 61.00 60.99 60.99 5,015.2K
12:33 60.99 61.02 60.99 61.02 5,813.2K
12:34 61.03 61.03 60.99 60.99 4,728.4K
12:35 60.97 60.98 60.95 60.95 5,497.3K
12:36 60.94 60.95 60.94 60.94 4,692.2K
12:37 60.94 60.95 60.93 60.95 3,436.1K
12:38 60.95 60.99 60.95 60.99 4,896.1K
12:39 61.00 61.01 61.00 61.01 5,295.0K
12:40 60.99 61.00 60.99 60.99 2,833.6K
12:41 61.00 61.01 60.99 61.01 1,592.6K
12:42 61.02 61.02 61.01 61.01 3,133.1K
12:43 61.00 61.00 61.00 61.00 1,080.4K
12:44 61.00 61.01 61.00 61.01 1,686.1K
12:45 61.04 61.05 61.04 61.05 2,942.5K
12:46 61.04 61.04 61.03 61.03 3,788.2K
12:47 61.04 61.04 60.97 60.97 1,222.5K
12:48 60.97 60.98 60.97 60.97 1,013.9K
12:49 60.99 61.08 60.99 61.08 5,994.1K
12:50 61.08 61.08 61.06 61.06 1,951.1K
12:51 61.06 61.06 61.03 61.04 598.4K
12:52 61.05 61.05 61.05 61.05 1,438.6K
12:53 61.05 61.06 61.05 61.06 1,628.6K
12:54 61.06 61.06 61.06 61.06 2,724.2K
12:55 61.06 61.07 61.06 61.06 1,927.7K
12:56 61.05 61.05 61.04 61.04 890.2K
12:57 61.04 61.05 61.04 61.05 1,689.3K
12:58 61.05 61.05 61.02 61.02 4,018.9K
12:59 61.01 61.01 61.01 61.01 819.9K
13:00 61.00 61.01 60.99 61.00 1,932.7K
13:01 61.00 61.00 60.98 61.00 659.6K
13:02 61.00 61.00 60.99 60.99 573.8K
13:03 60.99 60.99 60.97 60.97 2,341.5K
13:04 60.97 60.97 60.96 60.96 1,921.9K
13:05 60.97 60.98 60.95 60.98 807.0K
13:06 61.00 61.00 61.00 61.00 1,227.4K
13:07 61.01 61.01 60.99 61.01 614.5K
13:08 61.00 61.00 60.99 60.99 470.6K
13:09 60.99 60.99 60.98 60.98 1,758.7K
13:10 60.98 61.02 60.98 61.02 3,182.1K
13:11 61.03 61.03 61.01 61.02 2,353.7K
13:12 61.01 61.02 61.00 61.02 453.9K
13:13 61.02 61.03 61.02 61.03 678.8K
13:14 61.02 61.04 61.02 61.04 1,086.0K
13:15 61.04 61.05 61.03 61.03 369.3K
13:16 61.05 61.05 61.03 61.03 827.4K
13:17 61.03 61.04 61.03 61.04 1,485.8K
13:18 61.04 61.04 61.04 61.04 519.6K
13:19 61.04 61.04 61.02 61.02 2,844.0K
13:20 61.01 61.02 61.01 61.02 1,081.1K
13:21 61.02 61.02 61.00 61.00 918.7K
13:22 60.97 61.00 60.97 61.00 2,547.2K
13:23 60.99 61.00 60.99 61.00 1,539.1K
13:24 61.00 61.02 61.00 61.01 403.8K
13:25 61.01 61.02 61.01 61.02 497.0K
13:26 61.02 61.02 61.01 61.02 437.5K
13:27 61.03 61.03 61.01 61.01 357.2K
13:28 61.01 61.01 61.01 61.01 436.9K
13:29 61.01 61.01 60.99 60.99 1,583.6K
13:30 61.00 61.02 60.99 61.02 654.3K
13:31 61.01 61.01 61.01 61.01 1,141.3K
13:32 61.01 61.01 61.00 61.00 1,036.0K
13:33 61.01 61.01 61.00 61.01 1,465.9K
13:34 61.01 61.01 60.94 60.95 5,905.3K
13:35 60.97 60.99 60.97 60.99 7,995.3K
13:36 60.98 60.98 60.96 60.97 788.3K
13:37 60.97 60.97 60.96 60.96 2,038.9K
13:38 60.97 60.97 60.96 60.96 993.7K
13:39 60.96 60.96 60.96 60.96 986.0K
13:40 60.96 60.96 60.88 60.88 722.1K
13:41 60.88 60.89 60.87 60.88 819.2K
13:42 60.90 60.90 60.90 60.90 1,210.0K
13:43 60.90 60.92 60.90 60.92 859.7K
13:44 60.92 60.92 60.92 60.92 756.6K
13:45 60.92 60.93 60.92 60.93 651.0K
13:46 60.93 60.93 60.93 60.93 422.8K
13:47 60.93 60.98 60.93 60.98 326.1K
13:48 60.98 60.98 60.97 60.97 286.5K
13:49 60.98 60.98 60.96 60.96 2,800.3K
13:50 60.97 60.97 60.97 60.97 389.3K
13:51 60.97 60.97 60.97 60.97 536.6K
13:52 60.97 60.98 60.97 60.98 2,849.6K
13:53 60.99 61.00 60.99 61.00 1,244.8K
13:54 61.00 61.00 60.99 60.99 232.9K
13:55 60.99 60.99 60.98 60.99 295.6K
13:56 60.98 60.99 60.98 60.99 1,908.5K
13:57 60.99 61.02 60.99 61.02 369.0K
13:58 61.04 61.04 61.02 61.02 294.9K
13:59 61.02 61.02 61.02 61.02 1,231.8K
14:00 61.02 61.04 61.02 61.02 1,463.9K
14:01 61.02 61.03 61.02 61.03 6,386.3K
14:02 61.04 61.04 61.03 61.03 2,258.2K
14:03 61.04 61.04 61.02 61.04 2,442.3K
14:04 61.03 61.03 61.03 61.03 745.6K
14:05 61.03 61.03 61.03 61.03 2,509.3K
14:06 61.03 61.04 61.03 61.03 1,747.3K
14:07 61.03 61.03 61.03 61.03 1,361.6K
14:08 61.03 61.03 60.99 61.00 1,150.2K
14:09 61.01 61.02 60.99 61.02 489.0K
14:10 61.02 61.04 61.02 61.04 2,098.1K
14:11 61.04 61.04 61.04 61.04 1,198.6K
14:12 61.07 61.07 61.06 61.07 651.8K
14:13 61.07 61.08 61.07 61.07 1,954.7K
14:14 61.07 61.07 61.03 61.03 852.4K
14:15 61.04 61.04 61.02 61.03 458.6K
14:16 61.04 61.04 61.03 61.03 990.7K
14:17 61.03 61.04 61.03 61.04 1,269.7K
14:18 61.04 61.04 61.04 61.04 855.7K
14:19 61.04 61.04 61.03 61.03 492.1K
14:20 61.03 61.04 61.03 61.04 497.2K
14:21 61.04 61.05 61.04 61.04 539.8K
14:22 61.04 61.05 61.04 61.05 1,543.4K
14:23 61.05 61.05 61.03 61.04 1,062.8K
14:24 61.01 61.01 61.00 61.00 590.1K
14:25 61.00 61.00 60.99 60.99 3,575.9K
14:26 61.00 61.03 61.00 61.03 6,494.2K
14:27 61.01 61.01 61.01 61.01 4,368.9K
14:28 60.99 61.00 60.99 60.99 1,549.0K
14:29 60.99 60.99 60.99 60.99 780.0K
14:30 61.00 61.00 61.00 61.00 667.0K
14:31 61.06 61.06 61.06 61.06 649.2K
14:32 61.07 61.09 61.07 61.09 3,706.3K
14:33 61.08 61.08 61.08 61.08 1,016.2K
14:34 61.09 61.09 61.08 61.09 689.8K
14:35 61.09 61.09 61.09 61.09 359.1K
14:36 61.09 61.10 61.09 61.10 616.2K
14:37 61.10 61.10 61.10 61.10 1,970.8K
14:38 61.10 61.11 61.10 61.11 1,625.7K
14:39 61.12 61.13 61.12 61.12 5,451.5K
14:40 61.13 61.13 61.06 61.07 898.7K
14:41 61.05 61.10 61.04 61.10 1,766.5K
14:42 61.12 61.15 61.12 61.15 2,318.3K
14:43 61.14 61.14 61.12 61.13 559.5K
14:44 61.14 61.14 61.14 61.14 597.2K
14:45 61.14 61.15 61.14 61.15 849.0K
14:46 61.15 61.15 61.14 61.14 3,578.4K
14:47 61.15 61.15 61.13 61.14 5,483.4K
14:48 61.15 61.15 61.14 61.15 1,178.2K
14:49 61.15 61.15 61.14 61.15 2,912.0K
14:50 61.16 61.16 61.14 61.14 6,541.2K
14:51 61.13 61.13 61.13 61.13 3,150.5K
14:52 61.13 61.14 61.13 61.13 2,774.4K
14:53 61.13 61.13 61.10 61.13 3,447.8K
14:54 61.13 61.13 61.12 61.12 2,123.0K
14:55 61.12 61.12 61.11 61.11 1,140.7K
14:56 61.12 61.12 61.12 61.12 354.7K
14:57 61.14 61.14 61.11 61.11 1,927.0K
14:58 61.11 61.11 61.11 61.11 1,578.9K
14:59 61.11 61.11 61.11 61.11 512.9K
15:00 61.08 61.08 61.08 61.08 1,037.7K
15:01 61.11 61.11 61.11 61.11 1,312.4K
15:02 61.07 61.07 61.06 61.07 2,463.2K
15:03 61.08 61.08 61.07 61.07 858.3K
15:04 61.08 61.08 61.07 61.07 2,198.7K
15:05 61.07 61.07 61.06 61.06 4,294.4K
15:06 61.07 61.07 61.07 61.07 1,272.7K
15:07 61.06 61.07 61.06 61.07 779.4K
15:08 61.06 61.07 61.06 61.06 2,619.1K
15:09 61.06 61.06 61.06 61.06 507.3K
15:10 61.04 61.06 61.04 61.06 1,571.7K
15:11 61.06 61.06 61.05 61.05 3,196.4K
15:12 61.06 61.06 61.04 61.04 2,677.1K
15:13 61.02 61.02 61.02 61.02 2,386.7K
15:14 60.99 60.99 60.99 60.99 20,833.6K
15:15 60.99 60.99 60.97 60.97 1,196.2K
15:16 60.96 60.98 60.96 60.96 2,792.7K
15:17 60.96 60.97 60.96 60.97 3,325.3K
15:18 60.96 60.96 60.95 60.95 14,467.0K
15:19 60.95 60.96 60.95 60.96 1,924.2K
15:20 60.95 60.95 60.92 60.92 7,050.1K
15:21 60.92 60.93 60.92 60.93 1,943.4K
15:22 60.93 60.93 60.92 60.92 2,663.0K
15:23 60.91 60.91 60.91 60.91 3,238.3K
15:24 60.91 60.93 60.91 60.93 600.3K
15:25 60.93 60.93 60.91 60.92 379.3K
15:26 60.92 60.92 60.92 60.92 1,103.5K
15:27 60.92 60.94 60.92 60.94 4,293.2K
15:28 60.94 60.96 60.94 60.96 6,655.3K
15:29 60.96 60.96 60.95 60.95 2,248.9K
15:30 60.95 60.96 60.95 60.95 2,427.4K
15:31 60.96 60.98 60.96 60.98 1,633.4K
15:32 60.98 60.99 60.98 60.99 1,079.7K
15:33 61.00 61.01 60.99 60.99 3,893.3K
15:34 60.99 61.00 60.99 61.00 4,427.9K
15:35 61.00 61.01 61.00 61.00 1,926.8K
15:36 61.00 61.00 60.99 61.00 1,166.1K
15:37 60.99 61.01 60.99 61.01 498.4K
15:38 61.00 61.00 60.97 60.97 1,520.8K
15:39 60.96 60.99 60.96 60.99 332.5K
15:40 60.97 60.97 60.96 60.96 573.6K
15:41 60.97 60.98 60.97 60.98 434.2K
15:42 60.98 60.98 60.97 60.98 2,208.9K
15:43 60.98 60.99 60.97 60.98 515.0K
15:44 60.99 60.99 60.96 60.98 1,328.7K
15:45 60.96 60.96 60.95 60.96 611.8K
15:46 60.96 60.97 60.90 60.90 3,521.5K
15:47 60.91 60.93 60.91 60.92 1,576.9K
15:48 60.92 60.92 60.91 60.91 7,171.4K
15:49 60.90 60.91 60.87 60.87 3,524.5K
15:50 60.89 60.92 60.89 60.89 1,991.1K
15:51 60.90 60.94 60.90 60.94 1,395.6K
15:52 60.97 60.98 60.95 60.95 3,846.5K
15:53 60.95 60.97 60.95 60.97 292.4K
15:54 60.95 60.95 60.94 60.95 1,086.6K
15:55 60.92 60.92 60.90 60.90 15,910.0K
15:56 60.91 60.92 60.90 60.92 1,260.1K
15:57 60.92 60.94 60.92 60.92 3,253.5K
15:58 60.91 60.92 60.90 60.90 1,416.6K
15:59 60.89 60.91 60.89 60.90 2,124.9K
16:00 60.91 60.91 60.91 60.91 391.1K
16:01 60.91 60.91 60.90 60.90 543.8K
16:02 60.90 60.91 60.90 60.91 677.0K
16:03 60.86 60.87 60.86 60.87 1,697.3K
16:04 60.86 60.86 60.85 60.85 1,374.6K
16:05 60.86 60.86 60.82 60.82 2,506.0K
16:06 60.85 60.85 60.83 60.83 1,794.8K
16:07 60.83 60.84 60.82 60.82 992.5K
16:08 60.83 60.84 60.83 60.83 396.9K
16:09 60.84 60.84 60.83 60.83 391.1K
16:10 60.83 60.83 60.82 60.82 948.0K
16:11 60.83 60.83 60.81 60.81 1,218.2K
16:12 60.81 60.81 60.81 60.81 589.7K
16:13 60.82 60.83 60.82 60.83 1,732.6K
16:14 60.83 60.84 60.83 60.84 1,143.9K
16:15 60.83 60.85 60.83 60.85 2,594.0K
16:16 60.82 60.83 60.80 60.80 1,364.2K
16:17 60.80 60.80 60.78 60.78 901.0K
16:18 60.78 60.79 60.78 60.79 888.2K
16:19 60.80 60.80 60.78 60.78 2,268.4K
16:20 60.78 60.79 60.78 60.79 977.4K
16:21 60.79 60.79 60.79 60.79 801.1K
16:22 60.79 60.79 60.78 60.79 1,520.7K
16:23 60.79 60.79 60.77 60.77 3,194.2K
16:24 60.77 60.77 60.76 60.76 592.6K
16:25 60.76 60.78 60.76 60.77 1,590.1K
16:26 60.79 60.79 60.77 60.78 2,252.5K
16:27 60.76 60.80 60.76 60.77 2,443.2K
16:28 60.77 60.77 60.76 60.77 1,391.4K
16:29 60.78 60.78 60.77 60.77 1,091.5K
16:30 60.77 60.78 60.74 60.78 2,176.3K
16:31 60.78 60.78 60.76 60.76 454.1K
16:32 60.73 60.74 60.72 60.72 854.3K
16:33 60.73 60.73 60.70 60.73 13,899.4K
16:34 60.72 60.74 60.72 60.74 232.4K
16:35 60.74 60.74 60.73 60.74 362.8K
16:36 60.74 60.76 60.74 60.76 958.7K
16:37 60.73 60.74 60.72 60.72 2,292.9K
16:38 60.72 60.72 60.71 60.72 10,455.3K
16:39 60.72 60.72 60.71 60.71 1,815.9K
16:40 60.72 60.73 60.72 60.73 269.9K
16:41 60.72 60.75 60.72 60.75 1,845.8K
16:42 60.77 60.78 60.77 60.78 778.4K
16:43 60.78 60.80 60.78 60.79 5,510.9K
16:44 60.81 60.84 60.81 60.84 2,078.5K
16:45 60.85 60.85 60.85 60.85 537.5K
16:46 60.85 60.85 60.84 60.84 1,698.4K
16:47 60.86 60.87 60.86 60.86 2,663.6K
16:48 60.87 60.88 60.85 60.85 921.1K
16:49 60.82 60.82 60.81 60.81 1,123.3K
16:50 60.86 60.87 60.86 60.87 698.3K
16:51 60.89 60.91 60.89 60.91 788.2K
16:52 60.92 60.93 60.92 60.93 1,264.6K
16:53 60.92 60.93 60.88 60.90 4,200.5K
16:54 60.89 60.90 60.87 60.87 2,353.7K
16:55 60.89 60.89 60.87 60.88 1,092.5K
16:56 60.88 60.89 60.88 60.89 1,089.8K
16:57 60.90 60.91 60.88 60.88 852.1K
16:58 60.89 60.90 60.89 60.90 706.6K
16:59 60.90 60.90 60.87 60.87 1,836.8K
17:00 60.88 60.92 60.88 60.91 1,502.3K
17:01 60.91 60.91 60.90 60.90 986.6K
17:02 60.90 60.92 60.90 60.92 260.0K
17:03 60.92 60.92 60.90 60.90 498.8K
17:04 60.90 60.91 60.90 60.91 715.7K
17:05 60.91 60.95 60.91 60.94 9,558.3K
17:06 60.95 60.97 60.95 60.96 2,103.7K
17:07 60.94 60.94 60.93 60.93 486.8K
17:08 60.93 60.93 60.74 60.74 226.3K
17:09 60.73 60.77 60.73 60.77 492.2K
17:10 60.74 60.76 60.72 60.76 4,742.0K
17:11 60.75 60.77 60.75 60.76 5,969.5K
17:12 60.76 60.76 60.75 60.75 529.5K
17:13 60.76 60.76 60.75 60.75 1,202.3K
17:14 60.76 60.77 60.74 60.75 1,739.6K
17:15 60.74 60.76 60.74 60.74 904.1K
17:16 60.75 60.76 60.75 60.76 1,150.6K
17:17 60.75 60.75 60.74 60.74 2,682.7K
17:18 60.74 60.74 60.72 60.74 5,990.6K
17:19 60.73 60.73 60.67 60.67 1,660.6K
17:20 60.67 60.67 60.66 60.66 1,118.0K
17:21 60.65 60.66 60.65 60.66 1,085.3K
17:22 60.66 60.66 60.65 60.65 586.7K
17:23 60.66 60.67 60.66 60.67 2,395.1K
17:24 60.66 60.67 60.66 60.67 1,909.6K
17:25 60.65 60.66 60.65 60.66 2,861.6K
17:26 60.66 60.66 60.65 60.65 1,280.4K
17:27 60.65 60.66 60.65 60.66 1,406.0K
17:28 60.67 60.67 60.63 60.63 1,074.6K
17:29 60.63 60.64 60.63 60.63 1,731.3K
17:30 60.64 60.65 60.64 60.65 707.3K
17:31 60.65 60.66 60.64 60.66 2,187.3K
17:32 60.66 60.66 60.63 60.63 1,483.7K
17:33 60.63 60.66 60.63 60.65 1,016.0K
17:34 60.66 60.66 60.65 60.65 1,945.7K
17:35 60.65 60.67 60.65 60.66 2,746.5K
17:36 60.64 60.64 60.63 60.64 1,735.7K
17:37 60.63 60.65 60.63 60.64 459.2K
17:38 60.65 60.66 60.65 60.65 558.7K
17:39 60.65 60.65 60.65 60.65 214.2K
17:40 60.65 60.67 60.65 60.67 602.5K
17:41 60.66 60.66 60.66 60.66 1,514.7K
17:42 60.66 60.66 60.65 60.65 214.6K
17:43 60.65 60.65 60.65 60.65 1,332.8K
17:44 60.65 60.66 60.65 60.65 404.6K
17:45 60.66 60.67 60.66 60.66 1,298.5K
17:46 60.68 60.69 60.66 60.66 2,130.2K
17:47 60.64 60.67 60.64 60.66 623.7K
17:48 60.66 60.67 60.66 60.67 552.3K
17:49 60.67 60.67 60.65 60.66 884.8K
17:50 60.66 60.67 60.66 60.67 1,304.3K
17:51 60.64 60.65 60.64 60.65 1,166.0K
17:52 60.65 60.66 60.65 60.65 368.2K
17:53 60.65 60.66 60.65 60.66 514.1K
17:54 60.66 60.66 60.65 60.65 453.5K
17:55 60.65 60.65 60.64 60.64 153.4K
17:56 60.64 60.65 60.64 60.65 218.1K
17:57 60.66 60.66 60.65 60.65 163.7K
17:58 60.67 60.67 60.64 60.64 1,672.1K
17:59 60.64 60.65 60.64 60.64 282.4K
18:00 60.65 60.66 60.65 60.66 474.4K
18:01 60.67 60.67 60.66 60.66 1,526.9K
18:02 60.66 60.66 60.58 60.59 14,928.5K
18:03 60.57 60.57 60.55 60.55 3,627.1K
18:04 60.53 60.54 60.53 60.54 5,322.8K
18:05 60.54 60.56 60.54 60.56 2,354.9K
18:06 60.47 60.50 60.47 60.49 6,990.6K
18:07 60.50 60.51 60.50 60.51 1,724.6K
18:08 60.52 60.52 60.52 60.52 145.1K
18:09 60.52 60.54 60.52 60.54 1,896.4K
18:10 60.53 60.54 60.53 60.54 128.7K
18:11 60.55 60.56 60.55 60.56 1,865.4K
18:12 60.56 60.57 60.56 60.57 351.9K
18:13 60.57 60.58 60.57 60.58 515.8K
18:14 60.57 60.57 60.57 60.57 96.6K
18:15 60.57 60.58 60.55 60.55 514.1K
18:16 60.55 60.55 60.54 60.55 5,092.8K
18:17 60.55 60.57 60.55 60.57 1,051.8K
18:18 60.57 60.58 60.57 60.58 293.1K
18:19 60.58 60.59 60.58 60.59 1,446.1K
18:20 60.59 60.59 60.58 60.59 990.3K
18:21 60.59 60.60 60.59 60.59 1,148.1K
18:22 60.59 60.60 60.59 60.60 587.4K
18:23 60.59 60.60 60.59 60.60 1,117.1K
18:24 60.61 60.61 60.60 60.60 125.4K
18:25 60.60 60.63 60.60 60.63 151.8K
18:26 60.62 60.63 60.62 60.63 409.3K
18:27 60.63 60.63 60.62 60.62 1,306.7K
18:28 60.62 60.63 60.62 60.62 1,728.9K
18:29 60.63 60.64 60.63 60.64 427.9K
18:30 60.65 60.66 60.64 60.65 646.8K
18:31 60.66 60.66 60.57 60.58 10,275.3K
18:32 60.57 60.58 60.56 60.58 7,253.6K
18:33 60.58 60.59 60.58 60.59 19.2K
18:34 60.58 60.58 60.58 60.58 180.0K
18:35 60.59 60.59 60.58 60.58 906.1K
18:36 60.58 60.58 60.58 60.58 403.0K
18:37 60.58 60.58 60.58 60.58 214.6K
18:38 60.58 60.65 60.58 60.63 861.4K
18:39 60.64 60.65 60.63 60.64 2,778.0K
18:40 60.64 60.64 60.64 60.64 1,136.9K
18:51 60.64 60.64 60.64 60.64 814.3K
23:49 60.64 60.64 60.64 60.64 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし