Yakovlev PJSC (IRKT)

IRKT
🏛️ ロシア連邦 →
25.40
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
07:02 27.08 27.08 27.08 27.08 1.9K
07:03 27.06 27.08 27.06 27.08 3.5K
07:04 27.08 27.08 27.08 27.08 0.5K
07:09 27.06 27.06 27.06 27.06 2.2K
07:10 27.08 27.10 27.08 27.10 0.5K
07:14 27.10 27.10 27.10 27.10 0.2K
07:16 27.14 27.14 27.14 27.14 1.1K
07:19 27.08 27.08 27.08 27.08 5.5K
07:20 27.08 27.08 27.08 27.08 0.1K
07:21 27.08 27.08 27.08 27.08 0.1K
07:22 27.08 27.08 27.08 27.08 0.1K
07:23 27.14 27.14 27.14 27.14 4.0K
07:44 27.12 27.12 27.12 27.12 1.0K
07:49 27.08 27.08 27.08 27.08 0.5K
07:50 27.08 27.08 27.08 27.08 0.2K
07:52 27.08 27.08 27.08 27.08 0.2K
07:55 27.08 27.08 27.08 27.08 0.2K
07:56 27.08 27.08 27.08 27.08 0.5K
08:01 27.08 27.08 27.08 27.08 1.5K
08:02 27.08 27.08 27.06 27.06 1.0K
08:13 27.06 27.06 27.06 27.06 0.1K
08:17 27.06 27.06 27.06 27.06 2.0K
08:18 27.06 27.06 27.06 27.06 0.5K
08:22 27.04 27.04 27.04 27.04 5.0K
08:25 27.04 27.04 27.02 27.02 10.0K
08:28 27.04 27.04 27.04 27.04 0.5K
08:30 27.02 27.02 27.02 27.02 1.2K
08:36 27.00 27.00 27.00 27.00 0.6K
08:40 27.00 27.00 27.00 27.00 0.8K
08:45 27.04 27.04 27.04 27.04 10.1K
08:48 27.04 27.04 27.04 27.04 0.9K
08:55 26.98 26.98 26.98 26.98 12.0K
08:56 26.98 26.98 26.98 26.98 1.4K
09:02 27.00 27.00 26.98 26.98 0.2K
09:03 26.98 26.98 26.98 26.98 0.3K
09:15 27.00 27.00 27.00 27.00 0.1K
09:23 27.00 27.00 27.00 27.00 0.1K
09:29 27.00 27.00 27.00 27.00 1.7K
09:30 27.00 27.00 27.00 27.00 0.3K
09:32 27.00 27.00 27.00 27.00 0.6K
09:34 26.98 26.98 26.98 26.98 4.3K
09:35 27.02 27.02 27.02 27.02 0.1K
09:38 27.00 27.00 27.00 27.00 0.1K
09:39 27.04 27.04 27.04 27.04 0.3K
09:42 27.04 27.04 27.04 27.04 0.5K
09:43 27.04 27.04 27.04 27.04 0.5K
09:44 27.04 27.04 27.04 27.04 1.4K
09:45 27.04 27.04 27.04 27.04 0.9K
09:46 27.06 27.06 27.06 27.06 0.1K
09:48 27.08 27.08 27.08 27.08 0.7K
09:49 27.08 27.08 27.08 27.08 0.8K
09:51 27.10 27.10 27.10 27.10 0.1K
09:54 27.10 27.10 27.10 27.10 0.1K
09:59 27.10 27.10 27.10 27.10 6.2K
10:00 27.08 27.08 27.08 27.08 2.3K
10:03 27.04 27.04 27.04 27.04 1.0K
10:05 27.02 27.02 27.02 27.02 0.5K
10:06 27.06 27.06 27.04 27.04 0.7K
10:09 27.02 27.02 27.02 27.02 0.1K
10:10 27.02 27.02 27.02 27.02 1.6K
10:11 27.02 27.02 27.02 27.02 0.3K
10:12 27.10 27.10 27.10 27.10 2.0K
10:15 27.10 27.10 27.10 27.10 1.5K
10:21 27.10 27.10 27.10 27.10 0.1K
10:22 27.16 27.16 27.16 27.16 50.0K
10:28 27.10 27.10 27.10 27.10 0.4K
10:29 27.08 27.08 27.08 27.08 1.8K
10:31 27.10 27.10 27.10 27.10 3.0K
10:32 27.10 27.12 27.10 27.12 1.3K
10:33 27.14 27.14 27.14 27.14 1.1K
10:34 27.12 27.12 27.12 27.12 0.4K
10:35 27.12 27.14 27.12 27.14 0.2K
10:36 27.14 27.14 27.14 27.14 0.4K
10:37 27.14 27.14 27.14 27.14 0.6K
10:38 27.14 27.14 27.14 27.14 0.1K
10:39 27.10 27.10 27.10 27.10 2.0K
10:40 27.10 27.10 27.10 27.10 0.5K
10:41 27.12 27.12 27.10 27.10 0.9K
10:42 27.12 27.12 27.12 27.12 0.1K
10:44 27.12 27.12 27.12 27.12 0.4K
10:47 27.10 27.10 27.10 27.10 12.9K
10:51 27.10 27.10 27.10 27.10 0.1K
10:52 27.12 27.12 27.06 27.06 15.5K
10:53 27.06 27.06 27.06 27.06 2.5K
11:05 27.06 27.06 27.00 27.00 0.9K
11:06 27.00 27.00 27.00 27.00 9.1K
11:08 27.00 27.00 27.00 27.00 0.2K
11:15 27.04 27.04 27.04 27.04 0.1K
11:16 27.04 27.04 27.04 27.04 0.2K
11:17 27.06 27.06 27.06 27.06 2.0K
11:18 27.06 27.06 27.06 27.06 0.1K
11:19 27.04 27.06 27.04 27.06 4.3K
11:24 27.02 27.02 27.02 27.02 40.1K
11:27 27.00 27.00 27.00 27.00 0.7K
11:29 27.06 27.06 27.06 27.06 1.8K
11:36 27.06 27.06 27.06 27.06 0.1K
11:38 27.04 27.04 27.04 27.04 0.4K
11:39 27.06 27.06 27.06 27.06 2.6K
11:40 27.10 27.10 27.10 27.10 0.1K
11:41 27.10 27.10 27.10 27.10 5.0K
11:44 27.06 27.06 27.06 27.06 0.2K
11:45 27.06 27.08 27.06 27.08 0.3K
11:48 27.10 27.10 27.10 27.10 1.3K
11:49 27.14 27.14 27.14 27.14 9.1K
11:50 27.16 27.16 27.16 27.16 11.6K
11:52 27.16 27.16 27.14 27.14 0.6K
11:54 27.16 27.16 27.16 27.16 1.5K
11:55 27.14 27.18 27.14 27.16 15.1K
12:00 27.14 27.14 27.14 27.14 0.3K
12:04 27.18 27.18 27.18 27.18 4.2K
12:08 27.18 27.18 27.18 27.18 1.4K
12:09 27.18 27.18 27.18 27.18 0.4K
12:11 27.18 27.18 27.16 27.16 0.8K
12:12 27.16 27.16 27.16 27.16 0.3K
12:13 27.16 27.16 27.16 27.16 0.5K
12:14 27.12 27.12 27.12 27.12 16.0K
12:16 27.14 27.14 27.14 27.14 0.1K
12:19 27.14 27.14 27.14 27.14 1.2K
12:26 27.14 27.14 27.14 27.14 2.7K
12:27 27.16 27.16 27.16 27.16 0.4K
12:29 27.14 27.14 27.14 27.14 0.4K
12:30 27.16 27.16 27.16 27.16 4.0K
12:31 27.16 27.16 27.16 27.16 3.6K
12:32 27.14 27.14 27.14 27.14 0.1K
12:33 27.12 27.12 27.12 27.12 1.8K
12:34 27.18 27.18 27.18 27.18 1.7K
12:35 27.16 27.16 27.16 27.16 0.4K
12:36 27.16 27.16 27.16 27.16 0.1K
12:47 27.14 27.14 27.14 27.14 0.4K
12:48 27.14 27.16 27.14 27.16 0.6K
12:52 27.16 27.16 27.16 27.16 10.4K
12:53 27.18 27.18 27.14 27.18 8.4K
12:54 27.20 27.20 27.20 27.20 0.3K
12:58 27.20 27.20 27.20 27.20 0.8K
13:03 27.18 27.18 27.18 27.18 0.1K
13:04 27.20 27.20 27.20 27.20 0.9K
13:05 27.18 27.20 27.18 27.20 30.1K
13:07 27.20 27.20 27.18 27.18 3.6K
13:10 27.20 27.20 27.20 27.20 1.8K
13:12 27.12 27.12 27.12 27.12 9.1K
13:23 27.20 27.20 27.20 27.20 2.9K
13:24 27.20 27.20 27.20 27.20 2.0K
13:25 27.20 27.20 27.20 27.20 0.1K
13:26 27.20 27.20 27.18 27.18 0.8K
13:31 27.16 27.18 27.16 27.18 14.3K
13:35 27.16 27.16 27.16 27.16 0.1K
13:41 27.18 27.18 27.18 27.18 0.1K
13:43 27.22 27.24 27.22 27.24 39.4K
13:46 27.26 27.26 27.26 27.26 1.6K
13:48 27.26 27.26 27.26 27.26 3.4K
13:49 27.26 27.26 27.26 27.26 0.1K
13:50 27.26 27.26 27.26 27.26 3.0K
13:51 27.30 27.30 27.30 27.30 1.9K
13:52 27.28 27.28 27.28 27.28 0.1K
13:56 27.30 27.30 27.30 27.30 0.6K
13:58 27.28 27.28 27.28 27.28 0.1K
14:01 27.26 27.26 27.26 27.26 1.0K
14:03 27.28 27.28 27.28 27.28 1.4K
14:04 27.28 27.28 27.28 27.28 0.2K
14:09 27.26 27.26 27.26 27.26 1.0K
14:11 27.28 27.28 27.28 27.28 0.1K
14:14 27.28 27.28 27.28 27.28 0.1K
14:15 27.26 27.26 27.26 27.26 0.1K
14:17 27.26 27.26 27.26 27.26 1.9K
14:25 27.26 27.28 27.26 27.26 4.3K
14:29 27.26 27.26 27.24 27.24 3.1K
14:30 27.28 27.28 27.28 27.28 0.2K
14:33 27.30 27.30 27.30 27.30 8.9K
14:35 27.28 27.28 27.28 27.28 0.9K
14:37 27.30 27.30 27.30 27.30 0.7K
14:38 27.30 27.30 27.30 27.30 0.1K
14:39 27.28 27.28 27.28 27.28 0.1K
14:40 27.30 27.30 27.30 27.30 2.2K
14:41 27.30 27.30 27.30 27.30 0.4K
14:46 27.30 27.30 27.30 27.30 1.3K
14:49 27.26 27.26 27.26 27.26 0.1K
14:53 27.26 27.30 27.26 27.30 2.4K
14:54 27.26 27.26 27.26 27.26 2.1K
14:56 27.30 27.30 27.30 27.30 36.4K
14:57 27.30 27.30 27.28 27.28 0.6K
15:00 27.30 27.30 27.28 27.28 5.8K
15:04 27.26 27.26 27.26 27.26 10.5K
15:05 27.28 27.28 27.28 27.28 0.1K
15:08 27.30 27.30 27.30 27.30 0.8K
15:09 27.30 27.30 27.30 27.30 0.2K
15:11 27.30 27.30 27.30 27.30 2.3K
15:12 27.30 27.30 27.28 27.28 0.5K
15:13 27.26 27.26 27.26 27.26 1.3K
15:16 27.26 27.28 27.26 27.28 2.0K
15:17 27.28 27.28 27.28 27.28 0.2K
15:18 27.28 27.28 27.28 27.28 0.1K
15:19 27.24 27.24 27.24 27.24 5.0K
15:21 27.24 27.24 27.24 27.24 0.1K
15:22 27.24 27.24 27.24 27.24 0.1K
15:23 27.24 27.24 27.24 27.24 0.5K
15:24 27.24 27.24 27.24 27.24 23.0K
15:25 27.22 27.22 27.22 27.22 1.9K
15:26 27.22 27.22 27.22 27.22 1.0K
15:28 27.18 27.18 27.18 27.18 3.9K
15:35 27.20 27.20 27.18 27.18 2.8K
15:36 27.18 27.18 27.18 27.18 2.4K
15:48 27.16 27.16 27.16 27.16 0.2K
15:54 27.18 27.18 27.18 27.18 0.5K
15:58 27.18 27.18 27.18 27.18 2.0K
16:01 27.20 27.20 27.20 27.20 0.4K
16:03 27.20 27.20 27.20 27.20 12.0K
16:04 27.20 27.20 27.20 27.20 3.1K
16:07 27.20 27.20 27.20 27.20 4.1K
16:09 27.20 27.20 27.20 27.20 1.5K
16:16 27.26 27.26 27.26 27.26 3.0K
16:17 27.26 27.26 27.26 27.26 0.1K
16:18 27.26 27.26 27.26 27.26 0.1K
16:21 27.28 27.28 27.28 27.28 2.1K
16:22 27.26 27.34 27.26 27.34 22.8K
16:23 27.32 27.32 27.32 27.32 0.1K
16:24 27.34 27.34 27.34 27.34 0.2K
16:25 27.36 27.38 27.36 27.38 5.2K
16:26 27.38 27.38 27.38 27.38 0.3K
16:28 27.38 27.38 27.38 27.38 0.1K
16:29 27.40 27.40 27.40 27.40 20.0K
16:30 27.36 27.36 27.36 27.36 0.1K
16:32 27.32 27.32 27.32 27.32 25.1K
16:33 27.30 27.30 27.30 27.30 1.7K
16:34 27.32 27.32 27.32 27.32 0.6K
16:35 27.30 27.30 27.30 27.30 0.4K
16:40 27.30 27.30 27.30 27.30 0.6K
16:43 27.30 27.30 27.30 27.30 3.2K
16:45 27.30 27.30 27.30 27.30 20.0K
16:46 27.30 27.30 27.28 27.28 3.7K
16:47 27.24 27.24 27.24 27.24 5.4K
16:48 27.24 27.24 27.24 27.24 19.1K
16:55 27.22 27.22 27.22 27.22 4.1K
16:57 27.28 27.28 27.28 27.28 1.0K
16:59 27.22 27.22 27.22 27.22 10.0K
17:02 27.20 27.20 27.20 27.20 36.5K
17:05 27.26 27.26 27.26 27.26 0.1K
17:08 27.26 27.26 27.26 27.26 2.5K
17:09 27.26 27.26 27.26 27.26 0.1K
17:19 27.20 27.26 27.20 27.26 1.4K
17:25 27.20 27.20 27.20 27.20 1.3K
17:26 27.26 27.26 27.26 27.26 0.1K
17:27 27.26 27.26 27.20 27.20 4.1K
17:28 27.24 27.24 27.24 27.24 0.2K
17:30 27.18 27.18 27.18 27.18 12.7K
17:31 27.20 27.20 27.20 27.20 0.1K
17:43 27.18 27.18 27.18 27.18 24.4K
17:44 27.18 27.18 27.16 27.16 1.3K
17:46 27.16 27.16 27.16 27.16 3.7K
17:47 27.16 27.16 27.16 27.16 0.5K
17:49 27.16 27.16 27.16 27.16 0.8K
17:59 27.16 27.18 27.16 27.18 1.0K
18:07 27.18 27.18 27.18 27.18 0.9K
18:08 27.16 27.16 27.16 27.16 0.5K
18:11 27.16 27.20 27.16 27.20 0.3K
18:15 27.18 27.18 27.18 27.18 0.6K
18:20 27.18 27.18 27.16 27.16 3.3K
18:21 27.18 27.18 27.16 27.18 4.2K
18:22 27.18 27.18 27.18 27.18 0.9K
18:23 27.16 27.16 27.16 27.16 0.9K
18:28 27.16 27.16 27.16 27.16 0.5K
18:30 27.18 27.18 27.18 27.18 0.1K
18:31 27.16 27.16 27.16 27.16 0.4K
18:32 27.16 27.16 27.16 27.16 0.1K
18:33 27.16 27.16 27.16 27.16 0.2K
18:34 27.16 27.16 27.16 27.16 0.1K
18:36 27.16 27.16 27.16 27.16 3.6K
18:45 27.16 27.16 27.16 27.16 3.3K
18:47 27.16 27.16 27.16 27.16 0.1K
19:00 27.18 27.18 27.18 27.18 0.5K
19:06 27.18 27.18 27.18 27.18 0.1K
19:07 27.18 27.18 27.18 27.18 1.9K
19:09 27.18 27.18 27.18 27.18 5.0K
19:11 27.18 27.18 27.18 27.18 0.3K
19:12 27.12 27.16 27.12 27.16 10.3K
19:13 27.16 27.16 27.16 27.16 0.1K
19:19 27.10 27.10 27.10 27.10 10.5K
19:20 27.10 27.10 27.10 27.10 0.1K
19:21 27.12 27.12 27.10 27.10 3.1K
19:26 27.10 27.10 27.10 27.10 1.8K
19:40 27.10 27.10 27.10 27.10 9.0K
19:42 27.08 27.08 27.08 27.08 3.5K
19:44 27.04 27.06 27.04 27.06 2.2K
19:47 27.08 27.08 27.08 27.08 0.5K
19:54 27.08 27.08 27.08 27.08 0.1K
19:56 27.08 27.08 27.08 27.08 0.5K
20:00 27.08 27.08 27.08 27.08 0.1K
20:03 27.10 27.10 27.10 27.10 0.1K
20:04 27.10 27.10 27.10 27.10 0.7K
20:06 27.12 27.12 27.12 27.12 2.1K
20:08 27.12 27.12 27.10 27.10 0.4K
20:12 27.10 27.10 27.10 27.10 0.1K
20:30 27.10 27.10 27.06 27.06 6.0K
20:31 27.04 27.10 27.04 27.08 15.2K
20:32 27.08 27.08 27.08 27.08 3.0K
20:33 27.08 27.08 27.08 27.08 10.2K
20:34 27.04 27.04 27.02 27.02 7.8K
20:35 27.02 27.06 27.02 27.06 14.6K
20:36 27.02 27.02 27.02 27.02 4.1K
20:37 27.00 27.02 27.00 27.02 7.8K
20:39 27.02 27.02 27.02 27.02 1.3K
20:40 27.00 27.04 27.00 27.04 5.7K
20:41 27.04 27.04 27.04 27.04 5.5K
20:43 27.04 27.04 27.04 27.04 0.1K
20:44 27.06 27.06 27.02 27.02 4.8K
20:47 27.02 27.02 27.00 27.02 11.1K
20:48 27.00 27.02 27.00 27.02 11.8K
20:49 26.98 27.02 26.98 27.02 18.2K
20:50 27.00 27.00 27.00 27.00 7.4K
20:51 27.02 27.04 27.02 27.04 7.4K
20:52 27.02 27.02 27.02 27.02 1.2K
20:53 26.98 27.02 26.98 27.02 12.4K
20:54 26.98 27.02 26.98 27.02 7.6K
20:56 26.98 26.98 26.98 26.98 5.1K
20:57 27.00 27.00 26.98 26.98 8.6K
20:59 26.98 26.98 26.98 26.98 0.1K
21:00 27.00 27.00 27.00 27.00 0.1K
21:01 27.00 27.04 27.00 27.04 33.4K
21:02 27.00 27.02 27.00 27.02 4.0K
21:04 27.00 27.02 27.00 27.02 4.0K
21:08 27.00 27.00 27.00 27.00 0.5K
21:10 27.02 27.02 27.02 27.02 0.1K
21:16 27.02 27.02 27.02 27.02 20.4K
21:17 27.04 27.04 27.04 27.04 0.1K
21:20 27.02 27.02 27.02 27.02 0.1K
21:21 27.02 27.02 27.02 27.02 0.6K
21:23 27.02 27.02 27.02 27.02 0.7K
21:29 27.04 27.04 27.04 27.04 0.5K
21:32 27.06 27.06 27.06 27.06 3.9K
21:34 27.08 27.08 27.08 27.08 0.1K
21:35 27.08 27.08 27.08 27.08 0.3K
21:36 27.08 27.08 27.08 27.08 14.3K
21:38 27.08 27.08 27.08 27.08 0.7K
21:40 27.06 27.06 27.06 27.06 1.4K
21:43 27.02 27.02 27.02 27.02 10.8K
21:44 27.00 27.00 27.00 27.00 0.2K
21:45 27.06 27.06 27.06 27.06 1.0K
21:52 27.04 27.04 27.04 27.04 0.1K
21:56 27.00 27.00 26.98 26.98 34.1K
21:57 26.98 26.98 26.96 26.96 6.6K
21:58 26.96 26.96 26.96 26.96 0.7K
21:59 26.96 26.96 26.94 26.94 3.4K
22:00 26.94 26.94 26.90 26.90 13.2K
22:01 26.84 26.84 26.80 26.80 48.5K
22:02 26.80 26.80 26.70 26.70 37.1K
22:03 26.70 26.70 26.68 26.68 102.1K
22:04 26.64 26.68 26.64 26.68 11.8K
22:05 26.66 26.66 26.62 26.64 27.8K
22:06 26.64 26.66 26.64 26.66 15.5K
22:07 26.60 26.68 26.60 26.68 22.8K
22:08 26.68 26.70 26.66 26.66 25.6K
22:09 26.72 26.72 26.70 26.70 3.2K
22:10 26.78 26.78 26.72 26.72 37.6K
22:11 26.74 26.74 26.74 26.74 0.1K
22:12 26.72 26.72 26.72 26.72 3.6K
22:13 26.72 26.72 26.68 26.68 14.4K
22:14 26.68 26.70 26.68 26.70 0.4K
22:15 26.68 26.68 26.62 26.62 13.6K
22:16 26.62 26.62 26.62 26.62 0.1K
22:17 26.64 26.68 26.64 26.68 0.3K
22:18 26.72 26.72 26.68 26.68 2.7K
22:19 26.72 26.74 26.72 26.74 23.0K
22:20 26.76 26.76 26.76 26.76 0.1K
22:21 26.76 26.76 26.76 26.76 0.5K
22:23 26.76 26.76 26.76 26.76 0.1K
22:24 26.72 26.74 26.72 26.74 31.4K
22:25 26.74 26.74 26.72 26.72 0.5K
22:26 26.68 26.68 26.68 26.68 1.3K
22:27 26.68 26.68 26.68 26.68 2.8K
22:29 26.68 26.70 26.68 26.70 0.9K
22:30 26.70 26.74 26.70 26.74 3.8K
22:31 26.70 26.70 26.70 26.70 0.1K
22:32 26.76 26.76 26.72 26.72 2.3K
22:33 26.76 26.76 26.76 26.76 15.0K
22:35 26.76 26.76 26.76 26.76 0.5K
22:36 26.70 26.70 26.70 26.70 4.0K
22:38 26.72 26.72 26.72 26.72 0.5K
22:39 26.74 26.74 26.74 26.74 0.1K
22:42 26.70 26.70 26.70 26.70 1.0K
22:43 26.70 26.70 26.58 26.58 51.5K
22:44 26.62 26.62 26.58 26.58 7.4K
22:45 26.56 26.56 26.54 26.54 18.8K
22:46 26.58 26.58 26.56 26.56 5.2K
22:47 26.56 26.56 26.52 26.56 11.1K
22:48 26.56 26.56 26.56 26.56 0.1K
22:49 26.56 26.56 26.56 26.56 3.2K
22:50 26.60 26.60 26.60 26.60 0.3K
22:51 26.60 26.60 26.60 26.60 2.3K
22:52 26.60 26.60 26.58 26.58 1.0K
22:53 26.52 26.56 26.52 26.52 21.6K
22:55 26.40 26.52 26.40 26.50 98.8K
22:56 26.50 26.50 26.48 26.50 6.7K
22:57 26.46 26.46 26.44 26.44 35.7K
22:58 26.42 26.42 26.40 26.40 16.7K
22:59 26.40 26.40 26.38 26.38 1.8K
23:00 26.36 26.40 26.36 26.38 14.6K
23:01 26.38 26.42 26.36 26.36 21.0K
23:02 26.36 26.38 26.36 26.38 1.5K
23:03 26.36 26.36 26.36 26.36 0.4K
23:04 26.38 26.42 26.36 26.40 10.9K
23:05 26.36 26.42 26.36 26.42 21.0K
23:06 26.40 26.40 26.40 26.40 23.3K
23:07 26.36 26.36 26.36 26.36 0.3K
23:08 26.42 26.42 26.42 26.42 20.0K
23:09 26.42 26.42 26.42 26.42 0.1K
23:10 26.42 26.44 26.40 26.40 8.6K
23:11 26.46 26.46 26.44 26.46 14.3K
23:12 26.46 26.46 26.46 26.46 2.5K
23:13 26.44 26.44 26.44 26.44 6.4K
23:14 26.40 26.40 26.36 26.36 24.9K
23:15 26.36 26.38 26.36 26.38 2.8K
23:16 26.22 26.36 26.22 26.36 116.5K
23:17 26.32 26.34 26.32 26.34 16.1K
23:19 26.36 26.36 26.30 26.30 7.1K
23:20 26.30 26.34 26.30 26.34 3.9K
23:21 26.28 26.34 26.28 26.34 15.1K
23:22 26.28 26.28 26.26 26.26 15.5K
23:23 26.34 26.34 26.34 26.34 1.1K
23:24 26.30 26.34 26.30 26.30 11.1K
23:25 26.38 26.38 26.26 26.28 63.7K
23:27 26.34 26.38 26.34 26.38 24.9K
23:28 26.38 26.38 26.22 26.32 73.0K
23:29 26.36 26.36 26.36 26.36 10.2K
23:30 26.38 26.38 26.38 26.38 9.7K
23:31 26.38 26.42 26.38 26.42 16.2K
23:32 26.42 26.42 26.38 26.40 2.6K
23:33 26.44 26.46 26.40 26.40 4.4K
23:34 26.40 26.40 26.40 26.40 0.4K
23:35 26.44 26.44 26.44 26.44 4.5K
23:37 26.46 26.50 26.46 26.50 57.2K
23:38 26.52 26.52 26.46 26.46 90.1K
23:39 26.46 26.50 26.46 26.50 44.2K
23:40 26.50 26.50 26.50 26.50 5.4K
23:41 26.50 26.50 26.50 26.50 6.8K
23:42 26.52 26.52 26.38 26.38 58.2K
23:43 26.44 26.44 26.44 26.44 0.8K
23:44 26.46 26.46 26.46 26.46 2.5K
23:45 26.40 26.40 26.38 26.38 4.6K
23:46 26.44 26.44 26.44 26.44 5.2K
23:49 26.38 26.44 26.38 26.44 24.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし