RTS Telecom (RTSTL)

RTSTL
🏛️ ロシア連邦 →
53.94
最終更新: 2025-09-26
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 54.22 54.22 54.20 54.20 575.9K
09:51 54.20 54.21 54.20 54.21 12.3K
09:52 54.21 54.23 54.21 54.23 5.4K
09:53 54.23 54.23 54.21 54.21 81.6K
09:54 54.22 54.24 54.22 54.24 62.8K
09:55 54.24 54.24 54.23 54.23 46.6K
09:56 54.22 54.24 54.22 54.22 9.7K
09:57 54.21 54.31 54.21 54.31 83.6K
09:58 54.30 54.31 54.30 54.31 106.3K
09:59 54.34 54.35 54.34 54.35 115.5K
10:00 54.34 54.35 54.34 54.35 23.1K
10:01 54.35 54.35 54.33 54.33 51.2K
10:02 54.33 54.33 54.33 54.33 23.4K
10:03 54.32 54.34 54.32 54.34 26.0K
10:04 54.35 54.35 54.33 54.33 128.7K
10:05 54.30 54.30 54.28 54.29 1,404.6K
10:06 54.29 54.30 54.28 54.28 95.8K
10:07 54.28 54.28 54.24 54.25 1,288.0K
10:08 54.24 54.25 54.24 54.24 126.1K
10:09 54.32 54.32 54.31 54.31 388.5K
10:10 54.31 54.33 54.31 54.33 268.5K
10:11 54.31 54.31 54.29 54.29 409.1K
10:12 54.26 54.26 54.23 54.25 2,879.5K
10:13 54.25 54.25 54.25 54.25 73.8K
10:14 54.25 54.26 54.25 54.26 160.1K
10:15 54.29 54.31 54.29 54.30 660.4K
10:16 54.30 54.31 54.28 54.28 103.1K
10:17 54.28 54.28 54.28 54.28 149.2K
10:18 54.28 54.28 54.27 54.28 114.1K
10:19 54.27 54.27 54.22 54.24 301.5K
10:20 54.23 54.24 54.21 54.24 1,676.7K
10:21 54.25 54.25 54.23 54.23 62.4K
10:22 54.23 54.23 54.22 54.22 19.5K
10:23 54.22 54.24 54.22 54.24 33.9K
10:24 54.23 54.24 54.23 54.24 47.9K
10:25 54.24 54.24 54.22 54.22 8.9K
10:26 54.22 54.22 54.20 54.20 143.5K
10:27 54.21 54.21 54.21 54.21 14.4K
10:28 54.20 54.20 54.20 54.20 5.2K
10:29 54.20 54.20 54.15 54.15 398.0K
10:30 54.15 54.17 54.15 54.17 393.3K
10:31 54.18 54.18 54.14 54.14 669.8K
10:32 54.11 54.11 54.09 54.09 3,213.9K
10:33 54.09 54.13 54.09 54.13 2,159.2K
10:34 54.13 54.13 54.12 54.13 25.6K
10:35 54.13 54.13 54.12 54.12 351.3K
10:36 54.10 54.10 54.07 54.07 1,746.5K
10:37 54.07 54.08 54.07 54.08 470.6K
10:38 54.09 54.10 54.09 54.10 386.4K
10:39 54.12 54.12 54.11 54.11 458.8K
10:40 54.11 54.11 54.08 54.08 420.0K
10:41 54.08 54.08 54.02 54.03 718.3K
10:42 54.04 54.04 54.04 54.04 11.6K
10:43 54.04 54.06 54.03 54.06 366.6K
10:44 54.07 54.07 54.06 54.06 75.2K
10:45 54.05 54.07 54.05 54.07 892.4K
10:46 54.06 54.07 54.06 54.07 223.0K
10:47 54.07 54.08 54.06 54.07 31.1K
10:48 54.08 54.08 54.06 54.06 130.7K
10:49 54.07 54.07 54.07 54.07 88.7K
10:50 54.07 54.07 54.05 54.05 85.8K
10:51 54.05 54.05 54.04 54.04 913.9K
10:52 54.02 54.02 54.01 54.01 539.1K
10:53 54.01 54.04 54.01 54.04 188.1K
10:54 54.04 54.04 54.04 54.04 11.3K
10:55 54.04 54.04 54.00 54.02 728.4K
10:56 54.01 54.01 54.01 54.01 19.2K
10:57 54.00 54.00 53.99 53.99 221.6K
10:58 53.98 53.99 53.96 53.96 2,156.7K
10:59 53.98 54.02 53.98 54.02 2,156.1K
11:00 54.01 54.01 53.97 53.97 1,254.0K
11:01 53.97 53.99 53.97 53.99 1,371.8K
11:02 53.99 53.99 53.99 53.99 81.7K
11:03 53.99 54.00 53.99 54.00 121.2K
11:04 54.00 54.03 54.00 54.00 614.2K
11:05 54.01 54.01 54.01 54.01 6,019.4K
11:06 54.02 54.02 53.97 53.98 692.2K
11:07 53.98 54.00 53.98 53.99 538.2K
11:08 53.99 54.00 53.97 54.00 415.0K
11:09 54.00 54.02 53.99 54.02 372.0K
11:10 54.01 54.01 53.99 54.00 787.8K
11:11 53.96 53.96 53.93 53.93 5,926.3K
11:12 53.94 53.94 53.91 53.92 4,437.4K
11:13 53.94 53.94 53.93 53.93 85.3K
11:14 53.93 53.95 53.93 53.95 214.1K
11:15 53.95 54.02 53.95 54.02 63.7K
11:16 54.02 54.03 53.97 53.97 345.1K
11:17 53.98 53.98 53.98 53.98 3.9K
11:18 53.97 53.97 53.97 53.97 168.4K
11:19 53.97 53.98 53.97 53.98 460.2K
11:20 53.98 53.98 53.96 53.96 449.3K
11:21 53.97 53.97 53.95 53.96 94.1K
11:22 53.96 53.96 53.96 53.96 139.4K
11:23 53.96 53.97 53.96 53.97 10.1K
11:24 53.92 53.99 53.92 53.99 1,741.1K
11:25 53.99 53.99 53.98 53.98 346.4K
11:26 53.98 53.99 53.98 53.98 497.3K
11:27 53.99 54.00 53.99 54.00 344.2K
11:28 54.01 54.05 54.01 54.05 753.4K
11:29 54.03 54.04 54.03 54.03 271.0K
11:30 54.03 54.04 54.03 54.04 148.2K
11:31 54.04 54.05 54.04 54.05 1,152.9K
11:32 54.09 54.14 54.09 54.14 1,845.5K
11:33 54.14 54.16 54.14 54.15 961.3K
11:34 54.15 54.16 54.15 54.16 31.8K
11:35 54.14 54.22 54.14 54.22 2,893.5K
11:36 54.22 54.24 54.22 54.24 181.7K
11:37 54.24 54.24 54.21 54.21 422.1K
11:38 54.21 54.21 54.20 54.20 309.6K
11:39 54.21 54.23 54.21 54.23 365.6K
11:40 54.23 54.23 54.21 54.22 420.5K
11:41 54.22 54.22 54.21 54.22 249.7K
11:42 54.23 54.23 54.22 54.22 1,104.9K
11:43 54.22 54.23 54.22 54.22 743.6K
11:44 54.24 54.24 54.22 54.22 2,178.7K
11:45 54.23 54.23 54.21 54.22 210.7K
11:46 54.22 54.22 54.21 54.21 150.9K
11:47 54.19 54.20 54.19 54.19 765.6K
11:48 54.20 54.21 54.20 54.21 1,049.4K
11:49 54.20 54.21 54.19 54.19 401.0K
11:50 54.19 54.19 54.19 54.19 73.5K
11:51 54.19 54.19 54.19 54.19 68.1K
11:52 54.19 54.19 54.19 54.19 30.2K
11:53 54.19 54.19 54.11 54.17 977.0K
11:54 54.17 54.18 54.17 54.18 143.7K
11:55 54.18 54.19 54.17 54.17 760.0K
11:56 54.19 54.19 54.17 54.17 72.1K
11:57 54.17 54.18 54.17 54.18 166.6K
11:58 54.16 54.16 54.16 54.16 187.2K
11:59 54.17 54.18 54.17 54.18 86.7K
12:00 54.18 54.18 54.18 54.18 6.2K
12:01 54.19 54.19 54.17 54.17 42.4K
12:02 54.17 54.17 54.15 54.15 109.6K
12:03 54.17 54.17 54.16 54.17 86.7K
12:04 54.18 54.19 54.18 54.18 1,212.2K
12:05 54.17 54.17 54.15 54.15 656.4K
12:06 54.15 54.15 54.15 54.15 13.0K
12:07 54.14 54.14 54.12 54.13 891.5K
12:08 54.12 54.13 54.11 54.11 272.8K
12:09 54.11 54.13 54.11 54.11 293.2K
12:10 54.11 54.11 54.07 54.07 1,315.8K
12:11 54.06 54.06 54.01 54.03 3,121.4K
12:12 54.04 54.04 54.01 54.04 190.9K
12:13 54.04 54.04 54.02 54.02 519.8K
12:14 54.02 54.05 54.02 54.05 420.7K
12:15 54.05 54.06 54.04 54.06 28.3K
12:16 54.06 54.12 54.06 54.12 141.6K
12:17 54.10 54.15 54.10 54.15 1,310.6K
12:18 54.13 54.15 54.13 54.15 66.9K
12:19 54.11 54.11 54.10 54.10 2,933.4K
12:20 54.06 54.10 54.06 54.10 271.7K
12:21 54.10 54.10 54.10 54.10 11.0K
12:22 54.11 54.14 54.11 54.14 1,756.1K
12:23 54.15 54.15 54.12 54.12 1,256.4K
12:24 54.13 54.13 54.13 54.13 42.2K
12:25 54.12 54.13 54.12 54.13 679.5K
12:26 54.17 54.21 54.17 54.21 2,080.2K
12:27 54.21 54.21 54.20 54.21 316.0K
12:28 54.21 54.22 54.21 54.22 56.3K
12:29 54.22 54.22 54.20 54.20 623.4K
12:30 54.20 54.20 54.19 54.19 172.4K
12:31 54.15 54.15 54.14 54.15 136.7K
12:32 54.15 54.15 54.13 54.14 599.9K
12:33 54.15 54.15 54.15 54.15 129.2K
12:34 54.15 54.15 54.13 54.13 366.5K
12:35 54.14 54.14 54.13 54.13 101.1K
12:36 54.13 54.13 54.13 54.13 325.7K
12:37 54.13 54.13 54.12 54.13 17.9K
12:38 54.12 54.13 54.10 54.10 982.0K
12:39 54.10 54.10 54.09 54.09 22.8K
12:40 54.09 54.09 54.08 54.09 90.5K
12:41 54.08 54.08 54.08 54.08 167.6K
12:42 54.08 54.09 54.08 54.09 63.8K
12:43 54.10 54.10 54.10 54.10 189.5K
12:44 54.10 54.10 54.09 54.09 41.4K
12:45 54.09 54.09 54.09 54.09 1.3K
12:46 54.09 54.09 54.06 54.07 979.8K
12:47 54.08 54.08 54.07 54.07 416.5K
12:48 54.08 54.09 54.08 54.08 478.4K
12:49 54.09 54.10 54.09 54.10 76.0K
12:50 54.10 54.12 54.10 54.11 197.8K
12:51 54.11 54.11 54.02 54.02 12,165.1K
12:52 54.04 54.04 54.04 54.04 763.9K
12:53 54.03 54.04 54.03 54.04 123.7K
12:54 54.04 54.04 54.02 54.02 1,007.4K
12:55 54.02 54.02 53.88 53.89 60,851.5K
12:56 53.87 53.88 53.86 53.88 10,495.9K
12:57 53.88 53.89 53.88 53.88 1,613.9K
12:58 53.88 53.95 53.88 53.95 1,804.3K
12:59 53.96 53.96 53.94 53.94 2,386.4K
13:00 53.94 53.96 53.94 53.96 2,505.6K
13:01 53.96 53.96 53.95 53.95 2,208.4K
13:02 53.96 53.98 53.96 53.98 2,278.6K
13:03 53.96 53.99 53.96 53.98 1,064.8K
13:04 53.98 53.98 53.98 53.98 146.5K
13:05 53.95 53.95 53.93 53.93 1,726.9K
13:06 53.94 53.94 53.94 53.94 72.7K
13:07 53.96 53.96 53.96 53.96 26.0K
13:08 53.96 53.96 53.95 53.96 567.8K
13:09 53.94 53.94 53.94 53.94 853.1K
13:10 53.93 53.95 53.93 53.95 1,872.3K
13:11 53.95 53.95 53.95 53.95 726.5K
13:12 53.94 53.95 53.94 53.95 69.2K
13:13 53.95 53.95 53.93 53.94 397.5K
13:14 53.95 53.98 53.95 53.97 2,211.7K
13:15 53.97 53.97 53.96 53.96 127.7K
13:16 53.96 53.96 53.96 53.96 4.8K
13:17 53.95 53.96 53.95 53.95 51.7K
13:18 53.94 53.95 53.94 53.94 2,369.1K
13:19 53.95 53.95 53.94 53.94 121.2K
13:20 53.95 53.95 53.94 53.94 460.1K
13:21 53.94 53.95 53.94 53.95 406.8K
13:22 53.95 53.95 53.91 53.91 223.1K
13:23 53.91 53.92 53.91 53.91 1,252.4K
13:24 53.92 53.92 53.91 53.91 24.9K
13:25 53.92 53.92 53.92 53.92 265.0K
13:26 53.92 53.92 53.92 53.92 12.6K
13:27 53.92 53.92 53.91 53.91 1,795.6K
13:28 53.91 53.92 53.91 53.92 782.3K
13:29 53.93 53.93 53.92 53.92 735.4K
13:30 53.93 53.93 53.93 53.93 657.1K
13:31 53.93 53.93 53.90 53.90 1,508.5K
13:32 53.89 53.91 53.89 53.91 525.1K
13:33 53.87 53.88 53.87 53.88 1,546.5K
13:34 53.88 53.88 53.86 53.86 150.3K
13:35 53.86 53.86 53.83 53.83 1,437.7K
13:36 53.82 53.82 53.81 53.81 295.6K
13:37 53.81 53.82 53.81 53.82 197.4K
13:38 53.83 53.83 53.82 53.82 63.7K
13:39 53.80 53.81 53.80 53.81 2,020.1K
13:40 53.81 53.81 53.80 53.81 88.4K
13:41 53.80 53.80 53.80 53.80 623.6K
13:42 53.81 53.82 53.81 53.82 5.0K
13:43 53.82 53.84 53.82 53.84 1,586.7K
13:44 53.83 53.84 53.83 53.84 43.8K
13:45 53.84 53.84 53.83 53.83 564.3K
13:46 53.84 53.84 53.83 53.84 60.9K
13:47 53.84 53.84 53.84 53.84 663.0K
13:48 53.84 53.84 53.84 53.84 63.6K
13:49 53.84 53.85 53.84 53.85 65.4K
13:50 53.86 53.86 53.86 53.86 616.2K
13:51 53.86 53.86 53.84 53.85 611.6K
13:52 53.84 53.86 53.84 53.86 361.8K
13:53 53.86 53.86 53.84 53.86 1,060.6K
13:54 53.86 53.87 53.85 53.87 103.9K
13:55 53.87 53.87 53.84 53.84 253.8K
13:56 53.85 53.85 53.85 53.85 298.4K
13:57 53.85 53.86 53.85 53.86 528.7K
13:58 53.86 53.86 53.86 53.86 84.1K
13:59 53.86 53.86 53.86 53.86 654.5K
14:00 53.84 53.85 53.84 53.85 117.7K
14:01 53.85 53.85 53.85 53.85 56.5K
14:02 53.85 53.85 53.84 53.85 103.6K
14:03 53.84 53.85 53.84 53.85 434.2K
14:04 53.85 53.85 53.84 53.84 64.8K
14:05 53.84 53.84 53.83 53.84 647.9K
14:06 53.84 53.84 53.84 53.84 139.1K
14:07 53.84 53.85 53.84 53.85 68.5K
14:08 53.84 53.85 53.84 53.85 345.3K
14:09 53.85 53.85 53.84 53.84 455.8K
14:10 53.84 53.84 53.83 53.83 215.8K
14:11 53.83 53.84 53.83 53.84 728.3K
14:12 53.84 53.84 53.84 53.84 47.8K
14:13 53.84 53.84 53.84 53.84 147.7K
14:14 53.84 53.85 53.84 53.85 138.2K
14:15 53.85 53.86 53.84 53.84 388.5K
14:16 53.84 53.84 53.84 53.84 62.2K
14:17 53.85 53.85 53.85 53.85 1,462.5K
14:18 53.86 53.86 53.82 53.82 20,498.9K
14:19 53.84 53.85 53.81 53.81 16,980.3K
14:20 53.81 53.82 53.81 53.82 226.0K
14:21 53.82 53.84 53.82 53.83 674.7K
14:22 53.84 53.85 53.84 53.85 305.6K
14:23 53.85 53.85 53.84 53.84 641.6K
14:24 53.84 53.84 53.84 53.84 15.3K
14:25 53.84 53.84 53.84 53.84 33.2K
14:26 53.84 53.85 53.84 53.85 14.8K
14:27 53.84 53.84 53.84 53.84 560.1K
14:28 53.82 53.83 53.82 53.83 1,713.0K
14:29 53.84 53.84 53.82 53.82 771.7K
14:30 53.82 53.84 53.82 53.84 15.4K
14:31 53.84 53.84 53.84 53.84 114.7K
14:32 53.84 53.84 53.84 53.84 717.4K
14:33 53.84 53.85 53.84 53.85 16,914.9K
14:34 53.84 53.86 53.84 53.86 955.5K
14:35 53.86 53.86 53.85 53.85 985.3K
14:36 53.86 53.88 53.86 53.88 519.5K
14:37 53.89 53.90 53.88 53.90 1,355.3K
14:38 53.89 53.90 53.89 53.90 33.6K
14:39 53.90 53.90 53.90 53.90 150.7K
14:40 53.89 53.89 53.89 53.89 479.4K
14:41 53.89 53.90 53.89 53.90 473.2K
14:42 53.90 53.90 53.89 53.89 156.1K
14:43 53.89 53.90 53.89 53.90 57.6K
14:44 53.90 53.91 53.89 53.91 142.8K
14:45 53.91 53.91 53.90 53.90 188.5K
14:46 53.90 53.90 53.90 53.90 23.9K
14:47 53.92 53.92 53.90 53.90 2,016.0K
14:48 53.90 53.90 53.90 53.90 0.0K
14:49 53.91 53.91 53.90 53.91 135.1K
14:50 53.93 53.96 53.93 53.96 1,125.0K
14:51 53.96 53.96 53.95 53.96 975.6K
14:52 53.96 53.96 53.95 53.95 500.8K
14:53 53.96 53.96 53.93 53.93 2,579.1K
14:54 53.95 53.96 53.94 53.96 975.2K
14:55 53.96 53.96 53.94 53.95 572.7K
14:56 53.95 53.95 53.95 53.95 4.6K
14:57 53.95 53.96 53.95 53.96 184.8K
14:58 53.96 53.96 53.94 53.94 467.4K
14:59 53.94 53.95 53.94 53.95 898.0K
15:00 53.95 53.96 53.95 53.96 622.6K
15:01 53.96 53.96 53.96 53.96 60.8K
15:02 53.95 53.96 53.95 53.96 367.0K
15:03 53.96 53.96 53.94 53.94 264.7K
15:04 53.94 53.95 53.93 53.93 488.6K
15:05 53.93 53.94 53.93 53.93 1,038.6K
15:06 53.93 53.93 53.93 53.93 2.0K
15:07 53.93 53.93 53.92 53.92 1,630.1K
15:08 53.92 53.92 53.92 53.92 422.8K
15:09 53.92 53.92 53.92 53.92 124.7K
15:10 53.93 53.93 53.90 53.90 612.0K
15:11 53.90 53.90 53.90 53.90 599.8K
15:12 53.90 53.90 53.90 53.90 2.7K
15:13 53.90 53.90 53.90 53.90 619.1K
15:14 53.90 53.90 53.90 53.90 88.4K
15:15 53.90 53.90 53.90 53.90 14.4K
15:16 53.90 53.90 53.89 53.90 876.7K
15:17 53.90 53.90 53.90 53.90 987.5K
15:18 53.90 53.90 53.90 53.90 223.2K
15:19 53.90 53.91 53.90 53.90 12.8K
15:20 53.91 53.91 53.90 53.90 46.8K
15:21 53.90 53.90 53.90 53.90 2.7K
15:22 53.90 53.90 53.87 53.87 1,243.7K
15:23 53.87 53.87 53.85 53.85 628.3K
15:24 53.85 53.86 53.85 53.85 310.9K
15:25 53.85 53.86 53.85 53.86 302.1K
15:26 53.86 53.86 53.85 53.85 83.0K
15:27 53.85 53.85 53.81 53.81 4,273.6K
15:28 53.81 53.81 53.80 53.80 561.7K
15:29 53.80 53.81 53.80 53.81 117.3K
15:30 53.81 53.81 53.80 53.81 15.0K
15:31 53.81 53.81 53.81 53.81 145.6K
15:32 53.81 53.82 53.81 53.82 72.2K
15:33 53.82 53.82 53.82 53.82 37.2K
15:34 53.83 53.83 53.82 53.82 138.9K
15:35 53.80 53.84 53.80 53.84 3,710.9K
15:36 53.82 53.83 53.82 53.82 2,184.4K
15:37 53.84 53.84 53.84 53.84 1,269.1K
15:38 53.84 53.84 53.83 53.83 93.8K
15:39 53.83 53.84 53.83 53.84 89.0K
15:40 53.84 53.84 53.84 53.84 1.8K
15:41 53.84 53.84 53.84 53.84 745.8K
15:42 53.83 53.84 53.83 53.83 1,047.1K
15:43 53.86 53.87 53.86 53.87 127.3K
15:44 53.87 53.87 53.87 53.87 4.1K
15:45 53.88 53.89 53.88 53.88 93.9K
15:46 53.86 53.92 53.86 53.92 280.8K
15:47 53.91 53.91 53.91 53.91 607.8K
15:48 53.90 53.91 53.90 53.91 150.2K
15:49 53.90 53.90 53.89 53.89 262.9K
15:50 53.89 53.89 53.89 53.89 511.3K
15:51 53.88 53.89 53.88 53.89 10.1K
15:52 53.89 53.89 53.88 53.88 842.9K
15:53 53.89 53.89 53.88 53.88 1,122.7K
15:54 53.87 53.87 53.86 53.87 964.0K
15:55 53.87 53.87 53.86 53.87 178.5K
15:56 53.87 53.90 53.87 53.90 870.7K
15:57 53.89 53.90 53.89 53.89 105.5K
15:58 53.89 53.89 53.79 53.79 886.0K
15:59 53.78 53.80 53.78 53.80 1,822.0K
16:00 53.82 53.83 53.82 53.82 361.1K
16:01 53.82 53.83 53.81 53.82 602.8K
16:02 53.82 53.82 53.82 53.82 468.3K
16:03 53.82 53.82 53.81 53.81 789.9K
16:04 53.81 53.82 53.81 53.82 20.6K
16:05 53.82 53.82 53.81 53.82 493.7K
16:06 53.82 53.82 53.82 53.82 644.0K
16:07 53.82 53.83 53.82 53.83 200.1K
16:08 53.83 53.84 53.83 53.84 294.0K
16:09 53.83 53.83 53.83 53.83 11.3K
16:10 53.81 53.86 53.81 53.86 889.3K
16:11 53.86 53.87 53.86 53.87 440.2K
16:12 53.86 53.87 53.86 53.87 639.6K
16:13 53.87 53.87 53.87 53.87 24.6K
16:14 53.87 53.87 53.87 53.87 7.4K
16:15 53.86 53.87 53.85 53.85 454.1K
16:16 53.86 53.86 53.85 53.86 7.7K
16:17 53.86 53.87 53.85 53.87 568.7K
16:18 53.84 53.86 53.84 53.85 753.4K
16:19 53.86 53.86 53.85 53.85 184.0K
16:20 53.85 53.85 53.85 53.85 44.5K
16:21 53.84 53.84 53.83 53.83 149.9K
16:22 53.83 53.84 53.83 53.84 223.8K
16:23 53.84 53.84 53.83 53.83 400.2K
16:24 53.83 53.83 53.83 53.83 625.5K
16:25 53.83 53.84 53.83 53.84 514.9K
16:26 53.84 53.93 53.84 53.93 19.7K
16:27 53.93 53.93 53.93 53.93 15.4K
16:28 53.92 53.93 53.92 53.93 25.7K
16:29 53.91 53.92 53.91 53.91 343.4K
16:30 53.90 53.90 53.90 53.90 994.0K
16:31 53.90 53.92 53.90 53.92 139.6K
16:32 53.92 53.93 53.91 53.93 482.8K
16:33 53.93 53.93 53.90 53.90 876.3K
16:34 53.90 53.91 53.89 53.89 838.2K
16:35 53.90 53.90 53.88 53.88 459.3K
16:36 53.88 53.89 53.88 53.88 547.3K
16:37 53.89 53.89 53.88 53.88 519.3K
16:38 53.88 53.88 53.87 53.87 388.0K
16:39 53.88 53.89 53.88 53.88 624.1K
16:40 53.88 53.88 53.86 53.86 2,000.3K
16:41 53.86 53.89 53.84 53.84 3,843.4K
16:42 53.83 53.83 53.81 53.81 2,378.0K
16:43 53.81 53.81 53.81 53.81 136.3K
16:44 53.81 53.81 53.81 53.81 9.5K
16:45 53.81 53.82 53.80 53.82 562.3K
16:46 53.82 53.82 53.81 53.81 45.4K
16:47 53.82 53.82 53.82 53.82 140.7K
16:48 53.81 53.85 53.81 53.85 1,035.8K
16:49 53.88 53.88 53.88 53.88 256.1K
16:50 53.86 53.86 53.85 53.85 167.9K
16:51 53.85 53.85 53.85 53.85 15.6K
16:52 53.85 53.85 53.82 53.82 1,312.9K
16:53 53.82 53.82 53.79 53.79 661.6K
16:54 53.80 53.81 53.80 53.81 965.9K
16:55 53.81 53.81 53.80 53.80 9.8K
16:56 53.80 53.80 53.80 53.80 69.2K
16:57 53.80 53.80 53.79 53.79 254.7K
16:58 53.79 53.79 53.76 53.76 2,434.3K
16:59 53.76 53.79 53.76 53.79 221.1K
17:00 53.79 53.80 53.79 53.80 29.3K
17:01 53.80 53.89 53.80 53.89 503.8K
17:02 53.89 53.90 53.88 53.90 16,820.5K
17:03 53.90 53.90 53.89 53.89 15,964.8K
17:04 53.91 53.91 53.91 53.91 618.0K
17:05 53.91 53.91 53.90 53.90 76.3K
17:06 53.90 53.92 53.90 53.92 598.4K
17:07 53.92 53.92 53.91 53.91 186.9K
17:08 53.91 53.92 53.91 53.92 60.7K
17:09 53.92 53.92 53.91 53.91 58.1K
17:10 53.91 53.92 53.91 53.91 136.4K
17:11 53.91 53.91 53.91 53.91 24.6K
17:12 53.91 53.91 53.90 53.90 103.2K
17:13 53.90 53.90 53.89 53.89 148.5K
17:14 53.89 53.89 53.89 53.89 142.0K
17:15 53.89 53.89 53.89 53.89 33.8K
17:16 53.89 53.89 53.89 53.89 56.9K
17:17 53.89 53.89 53.89 53.89 380.7K
17:18 53.89 53.90 53.89 53.90 6.2K
17:19 53.90 53.90 53.90 53.90 363.2K
17:20 53.90 53.91 53.90 53.91 7.8K
17:21 53.91 53.91 53.91 53.91 125.8K
17:22 53.91 53.91 53.91 53.91 19.3K
17:23 53.91 53.92 53.91 53.92 2,870.1K
17:24 53.91 53.92 53.91 53.92 50.8K
17:25 53.93 53.93 53.93 53.93 29.6K
17:26 53.93 53.93 53.91 53.91 301.1K
17:27 53.91 53.91 53.90 53.90 2,622.9K
17:28 53.91 53.91 53.91 53.91 6.0K
17:29 53.91 53.92 53.91 53.92 30.1K
17:30 53.92 53.92 53.92 53.92 265.9K
17:31 53.92 53.92 53.92 53.92 17.1K
17:32 53.92 53.93 53.92 53.93 351.1K
17:33 53.92 53.92 53.91 53.91 704.1K
17:34 53.91 53.92 53.91 53.91 29.3K
17:35 53.91 53.93 53.91 53.93 62.6K
17:36 53.92 53.97 53.92 53.97 683.0K
17:37 53.98 53.98 53.97 53.97 35.5K
17:38 53.97 53.97 53.97 53.97 240.4K
17:39 53.97 53.97 53.96 53.96 70.0K
17:40 53.96 53.96 53.95 53.95 37.4K
17:41 53.95 53.95 53.95 53.95 130.4K
17:42 53.95 53.95 53.95 53.95 20.6K
17:43 53.95 53.95 53.95 53.95 21.3K
17:44 53.96 53.96 53.95 53.95 40.4K
17:45 53.95 53.95 53.95 53.95 8.7K
17:46 53.95 53.95 53.95 53.95 32.4K
17:47 53.95 53.95 53.95 53.95 130.3K
17:48 53.95 53.95 53.95 53.95 104.4K
17:49 53.95 53.95 53.95 53.95 84.5K
17:50 53.95 53.95 53.89 53.89 155.1K
17:51 53.86 53.86 53.86 53.86 41.2K
17:52 53.86 54.11 53.86 54.11 224.8K
17:53 54.11 54.12 54.11 54.11 61.1K
17:54 54.11 54.11 54.10 54.10 954.9K
17:55 54.10 54.12 54.10 54.12 702.9K
17:56 54.12 54.12 54.11 54.11 378.8K
17:57 54.14 54.14 54.09 54.09 148.8K
17:58 54.09 54.09 54.08 54.08 720.8K
17:59 54.08 54.08 54.07 54.07 843.8K
18:00 54.07 54.10 54.07 54.09 134.9K
18:01 54.11 54.11 54.10 54.10 293.5K
18:02 54.09 54.09 54.08 54.08 367.5K
18:03 54.08 54.08 54.08 54.08 714.8K
18:04 54.08 54.08 54.07 54.07 355.8K
18:05 54.07 54.07 54.07 54.07 371.0K
18:06 54.07 54.07 54.06 54.06 164.4K
18:07 54.07 54.08 54.07 54.07 217.4K
18:08 54.08 54.09 54.07 54.07 145.2K
18:09 54.07 54.07 54.06 54.06 440.7K
18:10 54.06 54.07 54.06 54.06 140.0K
18:11 54.06 54.08 54.05 54.08 1,723.4K
18:12 54.08 54.08 54.06 54.06 835.3K
18:13 54.06 54.06 54.03 54.03 1,001.0K
18:14 54.03 54.04 54.02 54.04 189.3K
18:15 54.03 54.03 54.02 54.02 468.3K
18:16 54.02 54.02 54.02 54.02 375.1K
18:17 54.02 54.02 53.92 53.92 4,222.4K
18:18 53.92 53.93 53.92 53.92 779.9K
18:19 53.92 53.94 53.92 53.94 647.3K
18:20 53.94 53.95 53.93 53.95 1,547.9K
18:21 53.95 53.96 53.95 53.95 474.4K
18:22 53.95 53.95 53.95 53.95 697.4K
18:23 53.95 53.95 53.93 53.94 356.6K
18:24 53.93 53.93 53.93 53.93 257.1K
18:25 53.89 53.89 53.80 53.80 28,578.3K
18:26 53.76 53.76 53.70 53.70 17,096.4K
18:27 53.70 53.73 53.70 53.71 2,956.1K
18:28 53.71 53.73 53.71 53.73 1,699.8K
18:29 53.72 53.74 53.72 53.73 2,182.5K
18:30 53.73 53.73 53.73 53.73 2,012.7K
18:31 53.73 53.73 53.71 53.72 2,237.9K
18:32 53.73 53.74 53.72 53.72 1,483.9K
18:33 53.72 53.74 53.72 53.74 330.3K
18:34 53.73 53.73 53.73 53.73 215.1K
18:35 53.73 53.77 53.73 53.77 584.2K
18:36 53.77 53.79 53.76 53.79 1,026.1K
18:37 53.76 53.80 53.76 53.78 551.1K
18:38 53.77 53.77 53.76 53.76 871.9K
18:39 53.76 53.76 53.75 53.76 786.1K
18:40 53.75 53.75 53.75 53.75 0.6K
18:51 53.82 53.82 53.82 53.82 5,637.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし