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 58.98 58.99 58.98 58.99 1,026.0K
09:51 59.02 59.02 59.02 59.02 6,250.3K
09:52 59.02 59.02 59.01 59.01 44.3K
09:53 59.01 59.01 59.00 59.00 6,940.8K
09:54 59.00 59.02 59.00 59.02 3,031.3K
09:55 59.02 59.02 59.02 59.02 3,717.5K
09:56 59.02 59.02 58.95 58.95 3,309.9K
09:57 58.94 58.95 58.94 58.95 789.3K
09:58 58.95 58.96 58.94 58.94 766.8K
09:59 58.95 58.95 58.94 58.94 8,458.3K
10:00 58.95 58.96 58.95 58.95 5,055.6K
10:01 58.94 58.94 58.93 58.93 1,890.4K
10:02 58.94 58.95 58.94 58.95 1,270.8K
10:03 58.93 58.95 58.93 58.94 909.6K
10:04 58.94 58.95 58.94 58.95 255.0K
10:05 58.94 58.94 58.92 58.92 1,959.5K
10:06 58.90 58.91 58.88 58.91 11,932.5K
10:07 58.97 58.97 58.95 58.96 7,819.9K
10:08 58.95 58.96 58.95 58.96 1,761.9K
10:09 58.96 58.96 58.93 58.93 1,409.5K
10:10 58.94 58.94 58.92 58.94 2,350.3K
10:11 58.96 58.97 58.96 58.97 4,690.5K
10:12 58.97 58.97 58.96 58.96 1,342.0K
10:13 58.97 58.97 58.96 58.97 375.6K
10:14 58.97 58.98 58.97 58.97 1,366.3K
10:15 58.97 58.98 58.97 58.97 1,358.0K
10:16 58.97 58.99 58.97 58.99 1,676.8K
10:17 58.97 58.98 58.97 58.98 893.4K
10:18 58.98 58.98 58.96 58.96 1,030.8K
10:19 58.97 58.98 58.97 58.97 677.5K
10:20 58.99 58.99 58.98 58.98 2,124.2K
10:21 58.96 58.96 58.93 58.93 2,941.5K
10:22 58.93 58.93 58.92 58.93 682.5K
10:23 58.93 58.93 58.93 58.93 691.6K
10:24 58.93 58.93 58.91 58.91 214.7K
10:25 58.91 58.91 58.90 58.90 298.6K
10:26 58.90 58.92 58.90 58.92 166.1K
10:27 58.91 58.91 58.90 58.90 4,351.5K
10:28 58.90 58.91 58.90 58.91 858.5K
10:29 58.91 59.04 58.91 58.99 38,897.0K
10:30 58.99 58.99 58.99 58.99 729.5K
10:31 58.99 59.00 58.99 59.00 1,253.6K
10:32 58.98 58.98 58.96 58.96 2,442.4K
10:33 58.97 58.97 58.97 58.97 487.3K
10:34 58.97 58.97 58.96 58.96 79.1K
10:35 58.97 58.97 58.94 58.94 292.2K
10:36 58.95 58.95 58.94 58.95 274.9K
10:37 58.95 58.96 58.94 58.94 2,026.9K
10:38 58.95 58.95 58.94 58.94 85.3K
10:39 58.93 58.96 58.93 58.96 4,214.5K
10:40 58.96 58.96 58.95 58.96 112.1K
10:41 58.97 58.98 58.96 58.96 1,306.9K
10:42 58.96 58.98 58.96 58.98 307.4K
10:43 58.98 59.00 58.98 59.00 4,037.5K
10:44 59.01 59.04 59.01 59.03 4,856.5K
10:45 59.04 59.06 59.04 59.05 1,620.2K
10:46 59.06 59.06 59.03 59.03 1,315.1K
10:47 59.04 59.04 59.03 59.03 1,409.0K
10:48 59.05 59.08 59.05 59.08 3,560.3K
10:49 59.08 59.08 59.06 59.07 2,317.2K
10:50 59.06 59.07 59.06 59.07 531.1K
10:51 59.08 59.08 59.07 59.07 1,873.3K
10:52 59.08 59.10 59.07 59.10 1,773.6K
10:53 59.09 59.09 59.08 59.08 1,922.9K
10:54 59.07 59.08 59.06 59.08 1,637.0K
10:55 59.07 59.08 59.05 59.05 3,069.9K
10:56 59.06 59.07 59.06 59.07 87.2K
10:57 59.06 59.07 59.05 59.07 1,603.8K
10:58 59.11 59.11 59.10 59.11 28.5K
10:59 59.11 59.11 59.09 59.11 32.0K
11:00 59.11 59.11 59.09 59.09 192.7K
11:01 59.09 59.10 59.09 59.09 435.4K
11:02 59.08 59.08 59.08 59.08 410.5K
11:03 59.09 59.09 59.09 59.09 38.2K
11:04 59.08 59.08 59.08 59.08 614.2K
11:05 59.08 59.08 59.08 59.08 445.8K
11:06 59.09 59.09 59.08 59.09 368.9K
11:07 59.09 59.09 59.08 59.08 271.0K
11:08 59.08 59.09 59.08 59.09 286.2K
11:09 59.09 59.11 59.09 59.11 1,840.0K
11:10 59.12 59.12 59.11 59.11 615.1K
11:11 59.12 59.14 59.12 59.14 2,636.8K
11:12 59.15 59.15 59.15 59.15 953.8K
11:13 59.15 59.15 59.14 59.14 234.5K
11:14 59.19 59.22 59.19 59.22 27,869.1K
11:15 59.22 59.22 59.21 59.21 179.7K
11:16 59.21 59.23 59.21 59.23 3,720.7K
11:17 59.23 59.28 59.23 59.27 3,073.3K
11:18 59.26 59.26 59.24 59.24 1,094.1K
11:19 59.23 59.24 59.23 59.23 1,610.3K
11:20 59.23 59.23 59.23 59.23 285.9K
11:21 59.22 59.23 59.22 59.23 1,790.5K
11:22 59.22 59.22 59.22 59.22 1,455.1K
11:23 59.22 59.22 59.21 59.22 591.8K
11:24 59.22 59.22 59.22 59.22 328.2K
11:25 59.20 59.20 59.20 59.20 107.1K
11:26 59.21 59.21 59.20 59.20 354.9K
11:27 59.20 59.21 59.20 59.21 605.2K
11:28 59.21 59.21 59.20 59.20 631.4K
11:29 59.20 59.20 59.19 59.19 658.9K
11:30 59.20 59.20 59.20 59.20 2,547.0K
11:31 59.20 59.24 59.20 59.24 2,617.7K
11:32 59.24 59.24 59.23 59.23 3,434.6K
11:33 59.24 59.24 59.23 59.23 4,153.1K
11:34 59.22 59.23 59.22 59.22 5,152.4K
11:35 59.22 59.22 59.21 59.22 3,813.0K
11:36 59.22 59.22 59.22 59.22 939.3K
11:37 59.21 59.22 59.21 59.22 2,241.6K
11:38 59.22 59.22 59.21 59.21 457.0K
11:39 59.21 59.22 59.21 59.22 11,849.5K
11:40 59.22 59.22 59.22 59.22 1,056.8K
11:41 59.22 59.22 59.22 59.22 615.7K
11:42 59.22 59.27 59.22 59.27 14,059.7K
11:43 59.29 59.29 59.28 59.28 10,361.2K
11:44 59.28 59.28 59.25 59.25 751.9K
11:45 59.26 59.32 59.26 59.32 575.1K
11:46 59.32 59.32 59.27 59.27 9,744.0K
11:47 59.27 59.28 59.27 59.28 1,528.0K
11:48 59.28 59.28 59.27 59.27 881.2K
11:49 59.27 59.27 59.26 59.27 959.5K
11:50 59.27 59.29 59.26 59.29 5,312.6K
11:51 59.28 59.28 59.28 59.28 400.9K
11:52 59.29 59.29 59.29 59.29 460.1K
11:53 59.29 59.29 59.29 59.29 390.8K
11:54 59.30 59.30 59.30 59.30 2,694.9K
11:55 59.29 59.29 59.29 59.29 2,452.9K
11:56 59.29 59.29 59.29 59.29 841.7K
11:57 59.28 59.29 59.28 59.29 2,420.9K
11:58 59.29 59.29 59.28 59.28 1,019.1K
11:59 59.29 59.29 59.25 59.26 2,799.9K
12:00 59.27 59.27 59.27 59.27 548.6K
12:01 59.24 59.24 59.22 59.23 4,782.0K
12:02 59.21 59.25 59.21 59.25 1,703.0K
12:03 59.25 59.26 59.24 59.24 530.6K
12:04 59.26 59.26 59.25 59.26 549.5K
12:05 59.26 59.26 59.25 59.25 698.7K
12:06 59.26 59.26 59.25 59.25 706.1K
12:07 59.25 59.27 59.25 59.27 1,541.3K
12:08 59.27 59.27 59.27 59.27 363.8K
12:09 59.27 59.27 59.26 59.26 1,068.5K
12:10 59.27 59.27 59.27 59.27 400.2K
12:11 59.27 59.27 59.27 59.27 403.9K
12:12 59.27 59.27 59.27 59.27 600.4K
12:13 59.27 59.27 59.26 59.26 699.1K
12:14 59.27 59.28 59.27 59.27 443.0K
12:15 59.27 59.28 59.27 59.28 1,720.8K
12:16 59.28 59.28 59.28 59.28 318.7K
12:17 59.28 59.28 59.28 59.28 875.5K
12:18 59.28 59.28 59.28 59.28 331.6K
12:19 59.28 59.28 59.28 59.28 544.9K
12:20 59.27 59.28 59.27 59.28 2,955.7K
12:21 59.28 59.28 59.26 59.26 1,948.7K
12:22 59.26 59.27 59.26 59.27 577.0K
12:23 59.28 59.28 59.27 59.28 533.6K
12:24 59.28 59.28 59.27 59.27 2,545.1K
12:25 59.27 59.27 59.27 59.27 4,521.9K
12:26 59.28 59.28 59.28 59.28 339.5K
12:27 59.28 59.28 59.28 59.28 368.3K
12:28 59.28 59.28 59.27 59.27 424.5K
12:29 59.27 59.28 59.27 59.27 697.8K
12:30 59.27 59.27 59.27 59.27 425.2K
12:31 59.27 59.28 59.27 59.28 395.6K
12:32 59.27 59.27 59.26 59.26 1,015.1K
12:33 59.28 59.28 59.27 59.27 933.5K
12:34 59.27 59.27 59.27 59.27 1,476.8K
12:35 59.27 59.27 59.27 59.27 1,788.5K
12:36 59.31 59.31 59.31 59.31 6,523.1K
12:37 59.31 59.31 59.31 59.31 938.3K
12:38 59.31 59.31 59.29 59.29 3,118.7K
12:39 59.29 59.29 59.29 59.29 674.2K
12:40 59.29 59.30 59.29 59.30 441.4K
12:41 59.30 59.30 59.30 59.30 362.4K
12:42 59.30 59.30 59.29 59.29 425.3K
12:43 59.29 59.29 59.29 59.29 372.6K
12:44 59.29 59.34 59.29 59.34 5,306.0K
12:45 59.34 59.34 59.33 59.33 760.9K
12:46 59.32 59.32 59.31 59.31 1,958.9K
12:47 59.31 59.31 59.30 59.30 398.1K
12:48 59.34 59.34 59.33 59.33 1,299.7K
12:49 59.34 59.35 59.34 59.34 2,113.1K
12:50 59.34 59.34 59.33 59.33 1,397.6K
12:51 59.35 59.35 59.35 59.35 2,057.7K
12:52 59.34 59.34 59.34 59.34 1,196.9K
12:53 59.34 59.34 59.27 59.27 389.4K
12:54 59.27 59.27 59.27 59.27 357.3K
12:55 59.28 59.28 59.27 59.27 541.4K
12:56 59.28 59.29 59.28 59.29 971.9K
12:57 59.30 59.37 59.30 59.37 988.2K
12:58 59.36 59.36 59.35 59.35 700.7K
12:59 59.30 59.31 59.30 59.30 13,498.7K
13:00 59.30 59.30 59.30 59.30 314.8K
13:01 59.30 59.30 59.30 59.30 635.0K
13:02 59.29 59.30 59.29 59.29 513.6K
13:03 59.30 59.30 59.30 59.30 318.5K
13:04 59.30 59.30 59.30 59.30 374.6K
13:05 59.31 59.31 59.30 59.30 371.2K
13:06 59.24 59.24 59.23 59.24 631.6K
13:07 59.24 59.24 59.23 59.23 520.8K
13:08 59.28 59.29 59.28 59.29 481.4K
13:09 59.29 59.29 59.29 59.29 310.1K
13:10 59.29 59.30 59.29 59.29 355.0K
13:11 59.29 59.30 59.29 59.29 1,199.9K
13:12 59.29 59.29 59.29 59.29 484.0K
13:13 59.29 59.29 59.29 59.29 308.5K
13:14 59.29 59.29 59.29 59.29 363.9K
13:15 59.29 59.29 59.29 59.29 421.5K
13:16 59.29 59.29 59.29 59.29 508.0K
13:17 59.29 59.29 59.29 59.29 391.7K
13:18 59.29 59.29 59.28 59.28 630.6K
13:19 59.29 59.29 59.28 59.28 1,110.5K
13:20 59.28 59.29 59.28 59.29 532.8K
13:21 59.28 59.28 59.28 59.28 949.0K
13:22 59.28 59.28 59.28 59.28 367.0K
13:23 59.28 59.28 59.27 59.27 1,575.8K
13:24 59.28 59.29 59.28 59.29 530.3K
13:25 59.29 59.29 59.28 59.28 1,271.4K
13:26 59.29 59.29 59.28 59.28 418.5K
13:27 59.28 59.28 59.27 59.27 316.8K
13:28 59.28 59.28 59.27 59.28 1,029.6K
13:29 59.28 59.28 59.27 59.28 1,391.4K
13:30 59.28 59.28 59.24 59.24 6,480.3K
13:31 59.25 59.26 59.25 59.26 392.9K
13:32 59.26 59.26 59.25 59.25 725.0K
13:33 59.25 59.25 59.25 59.25 1,108.7K
13:34 59.26 59.26 59.23 59.24 2,691.1K
13:35 59.26 59.28 59.26 59.26 515.6K
13:36 59.27 59.28 59.27 59.28 470.6K
13:37 59.28 59.28 59.26 59.26 622.8K
13:38 59.26 59.27 59.26 59.27 619.7K
13:39 59.26 59.27 59.26 59.27 1,819.6K
13:40 59.28 59.28 59.28 59.28 1,350.7K
13:41 59.28 59.28 59.28 59.28 386.2K
13:42 59.29 59.29 59.27 59.27 489.4K
13:43 59.28 59.28 59.27 59.27 404.4K
13:44 59.28 59.28 59.27 59.27 2,795.3K
13:45 59.27 59.27 59.25 59.25 436.8K
13:46 59.27 59.27 59.27 59.27 344.0K
13:47 59.28 59.28 59.26 59.26 369.3K
13:48 59.25 59.26 59.25 59.26 2,221.2K
13:49 59.26 59.26 59.26 59.26 629.1K
13:50 59.26 59.26 59.25 59.25 1,783.8K
13:51 59.26 59.26 59.14 59.20 868.6K
13:52 59.20 59.23 59.20 59.23 387.9K
13:53 59.23 59.23 59.22 59.23 400.2K
13:54 59.20 59.20 59.20 59.20 3,279.8K
13:55 59.20 59.21 59.20 59.21 733.9K
13:56 59.21 59.21 59.20 59.21 1,614.6K
13:57 59.22 59.22 59.21 59.22 1,453.7K
13:58 59.22 59.22 59.22 59.22 447.1K
13:59 59.22 59.23 59.22 59.23 493.3K
14:00 59.23 59.23 59.17 59.17 962.0K
14:01 59.17 59.18 59.17 59.18 339.8K
14:02 59.18 59.18 59.17 59.17 415.1K
14:03 59.17 59.17 59.16 59.16 707.2K
14:04 59.17 59.17 59.17 59.17 301.8K
14:05 59.13 59.23 59.13 59.23 5,689.2K
14:06 59.23 59.23 59.20 59.22 5,605.1K
14:07 59.21 59.21 59.20 59.21 6,822.7K
14:08 59.22 59.22 59.21 59.22 455.1K
14:09 59.22 59.22 59.20 59.21 556.4K
14:10 59.21 59.23 59.21 59.23 1,271.3K
14:11 59.23 59.23 59.22 59.23 310.4K
14:12 59.23 59.23 59.21 59.22 910.3K
14:13 59.23 59.24 59.23 59.24 3,524.2K
14:14 59.24 59.24 59.24 59.24 582.7K
14:15 59.24 59.24 59.24 59.24 537.6K
14:16 59.24 59.24 59.24 59.24 5,987.4K
14:17 59.24 59.24 59.24 59.24 5,138.8K
14:18 59.24 59.24 59.23 59.23 1,206.5K
14:19 59.23 59.23 59.18 59.18 360.1K
14:20 59.18 59.18 59.17 59.17 533.2K
14:21 59.17 59.18 59.17 59.18 996.5K
14:22 59.18 59.18 59.18 59.18 689.0K
14:23 59.18 59.18 59.18 59.18 415.3K
14:24 59.18 59.18 59.17 59.17 479.3K
14:25 59.18 59.18 59.17 59.18 1,661.9K
14:26 59.18 59.18 59.18 59.18 482.1K
14:27 59.16 59.16 59.16 59.16 3,744.5K
14:28 59.16 59.16 59.16 59.16 5,629.0K
14:29 59.16 59.16 59.16 59.16 1,035.5K
14:30 59.16 59.16 59.15 59.16 313.2K
14:31 59.17 59.18 59.17 59.18 488.4K
14:32 59.18 59.18 59.17 59.17 7,710.3K
14:33 59.17 59.24 59.17 59.24 574.4K
14:34 59.24 59.24 59.19 59.19 321.5K
14:35 59.19 59.19 59.19 59.19 526.1K
14:36 59.19 59.24 59.19 59.24 361.9K
14:37 59.24 59.24 59.24 59.24 348.3K
14:38 59.24 59.24 59.24 59.24 369.8K
14:39 59.24 59.24 59.24 59.24 523.8K
14:40 59.24 59.24 59.24 59.24 407.6K
14:41 59.24 59.24 59.23 59.23 478.1K
14:42 59.24 59.24 59.23 59.23 798.6K
14:43 59.23 59.23 59.23 59.23 233.1K
14:44 59.23 59.23 59.23 59.23 4,650.1K
14:45 59.22 59.23 59.22 59.22 623.3K
14:46 59.23 59.23 59.23 59.23 293.8K
14:47 59.23 59.23 59.23 59.23 194.5K
14:48 59.23 59.23 59.22 59.22 415.7K
14:49 59.23 59.23 59.23 59.23 325.7K
14:50 59.23 59.23 59.23 59.23 193.1K
14:51 59.23 59.23 59.23 59.23 415.5K
14:52 59.23 59.24 59.23 59.24 204.2K
14:53 59.24 59.24 59.23 59.23 238.5K
14:54 59.24 59.24 59.23 59.24 184.5K
14:55 59.24 59.24 59.22 59.22 4,656.3K
14:56 59.22 59.22 59.20 59.20 603.8K
14:57 59.20 59.20 59.19 59.19 3,649.1K
14:58 59.19 59.20 59.19 59.20 2,086.2K
14:59 59.20 59.20 59.19 59.19 385.5K
15:00 59.19 59.19 59.17 59.17 517.1K
15:01 59.17 59.18 59.17 59.18 1,769.1K
15:02 59.18 59.18 59.15 59.16 8,791.6K
15:03 59.15 59.15 59.15 59.15 2,866.8K
15:04 59.15 59.19 59.15 59.19 3,336.4K
15:05 59.19 59.20 59.19 59.20 764.0K
15:06 59.21 59.21 59.21 59.21 4,955.5K
15:07 59.20 59.21 59.20 59.21 348.3K
15:08 59.21 59.21 59.20 59.21 351.8K
15:09 59.21 59.21 59.21 59.21 205.6K
15:10 59.21 59.23 59.21 59.22 3,469.4K
15:11 59.23 59.24 59.23 59.24 3,215.7K
15:12 59.24 59.24 59.24 59.24 3,585.3K
15:13 59.23 59.23 59.23 59.23 3,055.4K
15:14 59.24 59.24 59.23 59.23 2,614.4K
15:15 59.23 59.24 59.23 59.24 1,869.2K
15:16 59.24 59.24 59.24 59.24 199.0K
15:17 59.24 59.24 59.24 59.24 175.1K
15:18 59.24 59.24 59.23 59.24 664.9K
15:19 59.24 59.24 59.24 59.24 228.9K
15:20 59.23 59.24 59.23 59.24 2,036.3K
15:21 59.23 59.25 59.23 59.25 756.9K
15:22 59.25 59.25 59.25 59.25 175.1K
15:23 59.25 59.25 59.25 59.25 297.0K
15:24 59.24 59.24 59.23 59.23 1,946.5K
15:25 59.24 59.24 59.23 59.24 3,759.6K
15:26 59.24 59.25 59.24 59.25 2,118.6K
15:27 59.25 59.25 59.24 59.24 1,990.8K
15:28 59.24 59.24 59.24 59.24 167.9K
15:29 59.25 59.25 59.24 59.25 181.9K
15:30 59.25 59.25 59.25 59.25 1,834.7K
15:31 59.25 59.25 59.23 59.23 4,638.2K
15:32 59.25 59.25 59.25 59.25 228.9K
15:33 59.23 59.23 59.23 59.23 2,789.6K
15:34 59.23 59.23 59.23 59.23 172.9K
15:35 59.23 59.23 59.23 59.23 598.8K
15:36 59.23 59.23 59.23 59.23 253.1K
15:37 59.23 59.23 59.23 59.23 372.0K
15:38 59.23 59.23 59.23 59.23 463.2K
15:39 59.23 59.23 59.21 59.21 814.7K
15:40 59.19 59.21 59.19 59.20 446.6K
15:41 59.20 59.20 59.20 59.20 264.8K
15:42 59.21 59.22 59.21 59.21 198.6K
15:43 59.20 59.21 59.20 59.20 173.8K
15:44 59.20 59.21 59.20 59.21 1,042.0K
15:45 59.21 59.22 59.21 59.22 1,026.1K
15:46 59.22 59.23 59.22 59.23 331.1K
15:47 59.23 59.24 59.23 59.24 261.9K
15:48 59.24 59.24 59.24 59.24 615.1K
15:49 59.22 59.22 59.22 59.22 2,071.7K
15:50 59.22 59.24 59.22 59.23 262.0K
15:51 59.23 59.23 59.22 59.22 1,478.4K
15:52 59.22 59.22 59.21 59.21 306.8K
15:53 59.21 59.21 59.21 59.21 862.9K
15:54 59.23 59.27 59.23 59.27 306.2K
15:55 59.27 59.27 59.26 59.26 469.1K
15:56 59.25 59.25 59.24 59.24 442.9K
15:57 59.24 59.24 59.23 59.24 1,966.4K
15:58 59.23 59.25 59.23 59.25 2,270.9K
15:59 59.25 59.27 59.25 59.27 900.6K
16:00 59.28 59.28 59.24 59.26 4,917.9K
16:01 59.25 59.25 59.24 59.24 4,557.9K
16:02 59.24 59.27 59.24 59.27 1,770.7K
16:03 59.27 59.27 59.24 59.24 3,484.3K
16:04 59.24 59.25 59.24 59.25 192.5K
16:05 59.24 59.25 59.23 59.23 1,028.5K
16:06 59.24 59.24 59.23 59.23 199.9K
16:07 59.24 59.24 59.24 59.24 254.7K
16:08 59.24 59.24 59.23 59.24 228.2K
16:09 59.23 59.24 59.23 59.24 369.1K
16:10 59.25 59.25 59.24 59.24 183.1K
16:11 59.24 59.24 59.24 59.24 199.1K
16:12 59.24 59.24 59.24 59.24 936.1K
16:13 59.24 59.24 59.24 59.24 236.3K
16:14 59.24 59.24 59.23 59.24 423.3K
16:15 59.24 59.24 59.24 59.24 208.1K
16:16 59.23 59.23 59.23 59.23 1,307.6K
16:17 59.23 59.24 59.23 59.24 1,303.7K
16:18 59.21 59.21 59.19 59.19 7,500.3K
16:19 59.19 59.19 59.19 59.19 276.9K
16:20 59.19 59.19 59.16 59.16 10,249.8K
16:21 59.17 59.20 59.17 59.20 451.2K
16:22 59.20 59.21 59.20 59.21 544.6K
16:23 59.22 59.22 59.21 59.21 3,395.8K
16:24 59.21 59.22 59.21 59.22 415.5K
16:25 59.22 59.23 59.22 59.22 197.0K
16:26 59.21 59.22 59.21 59.22 1,320.6K
16:27 59.21 59.21 59.21 59.21 203.2K
16:28 59.20 59.21 59.19 59.19 1,622.8K
16:29 59.19 59.21 59.19 59.21 715.3K
16:30 59.21 59.21 59.20 59.21 250.5K
16:31 59.19 59.19 59.17 59.19 1,437.6K
16:32 59.18 59.19 59.18 59.19 247.6K
16:33 59.20 59.20 59.19 59.20 1,122.9K
16:34 59.20 59.20 59.20 59.20 392.6K
16:35 59.21 59.22 59.21 59.21 690.1K
16:36 59.20 59.20 59.19 59.20 1,441.9K
16:37 59.19 59.21 59.19 59.21 943.9K
16:38 59.22 59.22 59.19 59.19 1,371.0K
16:39 59.20 59.20 59.20 59.20 520.3K
16:40 59.20 59.20 59.19 59.19 2,372.9K
16:41 59.19 59.19 59.19 59.19 1,426.1K
16:42 59.19 59.19 59.19 59.19 520.4K
16:43 59.20 59.21 59.20 59.21 394.0K
16:44 59.21 59.22 59.21 59.22 1,069.0K
16:45 59.22 59.22 59.22 59.22 657.9K
16:46 59.22 59.22 59.20 59.21 1,479.6K
16:47 59.21 59.22 59.21 59.22 197.6K
16:48 59.22 59.23 59.22 59.22 217.6K
16:49 59.23 59.23 59.22 59.22 1,063.3K
16:50 59.23 59.23 59.22 59.22 235.2K
16:51 59.22 59.22 59.21 59.22 1,805.4K
16:52 59.22 59.22 59.20 59.20 422.0K
16:53 59.20 59.20 59.20 59.20 218.3K
16:54 59.19 59.20 59.19 59.20 734.0K
16:55 59.20 59.21 59.20 59.21 337.9K
16:56 59.21 59.21 59.20 59.20 2,313.4K
16:57 59.20 59.21 59.19 59.21 282.2K
16:58 59.21 59.21 59.21 59.21 2,604.3K
16:59 59.21 59.21 59.18 59.19 1,108.3K
17:00 59.19 59.20 59.18 59.20 194.6K
17:01 59.21 59.21 59.20 59.21 1,621.9K
17:02 59.21 59.23 59.21 59.23 1,032.9K
17:03 59.22 59.23 59.22 59.23 871.6K
17:04 59.22 59.23 59.22 59.22 1,169.3K
17:05 59.23 59.24 59.23 59.24 682.4K
17:06 59.24 59.24 59.22 59.23 1,604.7K
17:07 59.23 59.23 59.23 59.23 235.0K
17:08 59.22 59.23 59.22 59.23 289.0K
17:09 59.23 59.24 59.23 59.24 195.4K
17:10 59.23 59.23 59.22 59.23 1,218.2K
17:11 59.23 59.23 59.22 59.22 1,327.1K
17:12 59.21 59.22 59.21 59.22 383.3K
17:13 59.22 59.23 59.22 59.23 391.8K
17:14 59.22 59.22 59.22 59.22 322.8K
17:15 59.22 59.23 59.22 59.23 285.4K
17:16 59.24 59.24 59.23 59.24 550.6K
17:17 59.20 59.21 59.19 59.19 2,336.4K
17:18 59.20 59.20 59.19 59.20 327.6K
17:19 59.21 59.21 59.21 59.21 423.0K
17:20 59.21 59.21 59.21 59.21 307.1K
17:21 59.21 59.22 59.21 59.22 519.5K
17:22 59.22 59.23 59.19 59.19 3,250.7K
17:23 59.20 59.21 59.20 59.21 275.6K
17:24 59.21 59.21 59.21 59.21 333.2K
17:25 59.22 59.22 59.20 59.20 1,470.9K
17:26 59.20 59.21 59.20 59.21 640.1K
17:27 59.20 59.20 59.19 59.20 1,484.7K
17:28 59.20 59.21 59.20 59.21 382.2K
17:29 59.21 59.22 59.20 59.21 3,184.5K
17:30 59.22 59.22 57.99 57.99 613.2K
17:31 57.99 58.00 57.98 57.99 240.2K
17:32 57.98 57.99 57.96 57.96 2,284.0K
17:33 57.98 57.98 57.97 57.97 249.9K
17:34 57.97 57.97 57.96 57.96 188.7K
17:35 57.97 57.97 57.97 57.97 195.1K
17:36 57.97 57.97 57.96 57.97 195.3K
17:37 57.96 57.96 57.96 57.96 896.9K
17:38 57.95 57.95 57.95 57.95 2,260.6K
17:39 57.95 57.95 57.94 57.94 390.1K
17:40 57.94 57.95 57.93 57.95 1,516.3K
17:41 57.92 57.94 57.92 57.94 1,121.0K
17:42 57.94 57.94 57.91 57.92 2,624.1K
17:43 57.92 57.92 57.92 57.92 225.6K
17:44 57.95 57.95 57.94 57.94 3,370.0K
17:45 57.93 57.93 57.93 57.93 799.9K
17:46 57.93 57.94 57.93 57.94 222.1K
17:47 57.94 57.95 57.94 57.95 209.9K
17:48 57.92 57.94 57.92 57.94 2,470.3K
17:49 57.95 57.95 57.94 57.94 438.4K
17:50 57.94 57.94 57.94 57.94 220.4K
17:51 57.94 57.95 57.94 57.95 1,172.1K
17:52 58.02 58.02 58.00 58.01 1,888.8K
17:53 58.02 58.03 58.02 58.03 209.8K
17:54 58.03 58.03 58.03 58.03 368.0K
17:55 58.03 58.03 58.03 58.03 214.3K
17:56 58.03 58.03 58.02 58.03 176.8K
17:57 58.02 58.02 58.02 58.02 439.8K
17:58 58.01 58.02 58.00 58.02 2,412.5K
17:59 58.02 58.03 58.02 58.03 321.5K
18:00 58.02 58.02 58.02 58.02 393.7K
18:01 58.02 58.02 58.00 58.00 1,234.9K
18:02 57.99 57.99 57.92 57.92 20,907.7K
18:03 57.94 57.95 57.94 57.94 1,036.5K
18:04 57.93 57.94 57.92 57.92 666.5K
18:05 57.93 57.95 57.93 57.94 2,675.4K
18:06 57.93 57.93 57.91 57.91 1,171.6K
18:07 57.91 57.91 57.89 57.89 1,576.4K
18:08 57.90 57.93 57.90 57.91 19,846.2K
18:09 57.91 57.91 57.90 57.90 1,438.1K
18:10 57.89 57.95 57.88 57.95 7,283.3K
18:11 57.95 57.95 57.90 57.91 875.2K
18:12 57.89 57.89 57.87 57.87 2,213.8K
18:13 57.86 57.86 57.80 57.80 1,927.6K
18:14 57.80 57.84 57.80 57.82 1,755.2K
18:15 57.81 57.82 57.81 57.82 1,860.9K
18:16 57.81 57.81 57.78 57.78 13,503.0K
18:17 57.78 57.81 57.78 57.81 4,537.7K
18:18 57.80 57.80 57.80 57.80 239.6K
18:19 57.80 57.81 57.79 57.79 1,862.7K
18:20 57.80 57.83 57.80 57.83 2,570.0K
18:21 57.82 57.82 57.80 57.80 1,085.5K
18:22 57.80 57.80 57.80 57.80 1,601.9K
18:23 57.82 57.82 57.82 57.82 1,546.4K
18:24 57.82 57.82 57.81 57.82 1,172.9K
18:25 57.81 57.81 57.81 57.81 4,884.0K
18:26 57.81 57.81 57.81 57.81 5,994.2K
18:27 57.82 57.83 57.81 57.83 1,942.7K
18:28 57.76 57.76 57.73 57.73 2,131.0K
18:29 57.73 57.73 57.72 57.72 3,033.1K
18:30 57.72 57.72 57.71 57.71 13.6K
18:31 57.73 57.73 57.72 57.72 755.0K
18:32 57.73 57.73 57.73 57.73 701.0K
18:33 57.72 57.73 57.72 57.72 2,277.1K
18:34 57.72 57.72 57.72 57.72 3,455.8K
18:35 57.72 57.72 57.71 57.71 307.3K
18:36 57.71 57.72 57.71 57.71 164.5K
18:37 57.70 57.71 57.70 57.71 569.7K
18:38 57.73 57.73 57.71 57.71 6,202.5K
18:39 57.72 57.79 57.72 57.79 4,379.1K
18:40 57.74 57.74 57.74 57.74 80.3K
18:51 57.80 57.80 57.80 57.80 855.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし