ラマコ・リソーシズ (METC)

METC
🏛️ アメリカ →
32.46
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
09:30 28.35 28.40 28.00 28.17 51.6K
09:31 28.18 28.34 28.09 28.17 3.8K
09:32 28.17 28.17 27.98 28.00 5.2K
09:33 27.80 27.84 27.59 27.77 9.8K
09:34 27.75 27.76 27.67 27.67 3.1K
09:35 27.76 27.91 27.68 27.80 6.6K
09:36 27.78 27.78 27.67 27.70 5.2K
09:37 27.69 27.69 27.54 27.54 1.7K
09:38 27.73 27.86 27.69 27.69 3.4K
09:39 27.59 27.68 27.54 27.61 3.9K
09:40 27.65 27.66 27.58 27.66 5.8K
09:41 27.58 27.65 27.58 27.65 4.0K
09:42 27.66 27.76 27.60 27.76 3.0K
09:43 27.76 27.79 27.72 27.72 4.6K
09:44 27.66 27.66 27.61 27.61 4.4K
09:45 27.54 27.54 27.54 27.54 1.2K
09:46 27.50 27.64 27.50 27.64 3.3K
09:47 27.62 27.71 27.62 27.65 5.1K
09:48 27.58 27.58 27.58 27.58 1.2K
09:49 27.60 27.67 27.59 27.66 1.4K
09:50 27.52 27.60 27.52 27.60 0.9K
09:51 27.50 27.61 27.50 27.61 20.7K
09:52 27.49 27.60 27.17 27.31 15.2K
09:53 27.22 27.32 27.10 27.20 6.6K
09:54 27.20 27.28 27.14 27.28 5.8K
09:55 27.22 27.31 27.19 27.23 27.8K
09:56 27.18 27.18 27.08 27.13 33.3K
09:57 27.05 27.05 27.01 27.01 2.2K
09:58 26.93 26.93 26.83 26.93 22.9K
09:59 26.90 26.98 26.88 26.94 5.6K
10:00 26.98 26.98 26.74 26.80 16.4K
10:01 26.83 27.00 26.83 27.00 7.1K
10:02 27.00 27.14 27.00 27.00 16.7K
10:03 26.94 27.02 26.90 26.90 11.3K
10:04 26.98 27.00 26.91 27.00 3.0K
10:05 26.90 26.99 26.90 26.99 2.2K
10:06 26.94 26.94 26.66 26.71 11.6K
10:07 26.70 26.70 26.64 26.64 15.5K
10:08 26.69 26.83 26.69 26.79 6.5K
10:09 26.75 26.75 26.67 26.67 4.2K
10:10 26.70 26.87 26.70 26.85 45.1K
10:11 26.80 26.86 26.78 26.85 28.4K
10:12 26.70 26.70 26.68 26.68 4.1K
10:13 26.65 26.65 26.60 26.60 4.4K
10:14 26.60 26.60 26.57 26.60 5.1K
10:15 26.64 26.71 26.64 26.71 2.6K
10:16 26.71 26.71 26.60 26.63 3.1K
10:17 26.63 26.66 26.61 26.66 0.9K
10:18 26.62 26.62 26.60 26.60 9.9K
10:19 26.61 26.69 26.61 26.69 1.2K
10:20 26.60 26.60 26.60 26.60 0.4K
10:21 26.65 26.65 26.59 26.59 4.1K
10:22 26.57 26.57 26.35 26.35 16.6K
10:24 26.31 26.43 26.30 26.31 14.0K
10:25 26.35 26.35 26.32 26.35 7.1K
10:26 26.30 26.32 26.24 26.24 8.9K
10:27 26.25 26.33 26.24 26.30 6.7K
10:28 26.28 26.28 26.23 26.23 8.7K
10:29 26.22 26.26 26.21 26.22 24.9K
10:30 26.22 26.33 26.22 26.27 37.1K
10:31 26.31 26.35 26.21 26.21 17.5K
10:32 26.25 26.25 26.16 26.16 5.4K
10:33 26.13 26.13 26.07 26.07 6.9K
10:34 26.08 26.09 26.08 26.09 1.1K
10:35 26.08 26.12 26.01 26.10 21.2K
10:36 26.10 26.26 26.08 26.26 13.7K
10:37 26.19 26.24 26.13 26.16 5.9K
10:38 26.15 26.22 26.09 26.21 12.2K
10:39 26.32 26.44 26.32 26.39 11.4K
10:40 26.38 26.38 26.27 26.30 4.9K
10:41 26.32 26.35 26.27 26.28 9.0K
10:42 26.27 26.30 26.21 26.22 8.3K
10:43 26.25 26.25 26.16 26.16 3.5K
10:44 26.18 26.24 26.18 26.22 3.4K
10:45 26.32 26.40 26.32 26.38 10.1K
10:46 26.35 26.61 26.35 26.61 38.1K
10:47 26.60 26.69 26.58 26.58 18.5K
10:48 26.59 26.67 26.59 26.67 8.6K
10:49 26.69 26.69 26.66 26.66 3.8K
10:50 26.70 26.70 26.62 26.62 4.5K
10:51 26.62 26.62 26.59 26.59 12.5K
10:52 26.61 26.61 26.54 26.54 3.1K
10:53 26.53 26.53 26.45 26.45 4.2K
10:54 26.45 26.59 26.45 26.56 19.5K
10:55 26.55 26.58 26.53 26.55 9.4K
10:56 26.55 26.55 26.51 26.51 2.5K
10:57 26.55 26.55 26.52 26.52 3.7K
10:58 26.55 26.55 26.48 26.49 4.7K
10:59 26.45 26.45 26.32 26.32 3.3K
11:00 26.30 26.34 26.30 26.30 1.0K
11:01 26.33 26.36 26.31 26.31 2.5K
11:02 26.36 26.38 26.30 26.31 6.8K
11:03 26.27 26.32 26.27 26.28 5.6K
11:04 26.21 26.21 26.21 26.21 2.2K
11:05 26.23 26.23 26.17 26.17 3.8K
11:06 26.16 26.21 26.12 26.19 5.8K
11:07 26.18 26.19 26.14 26.14 1.6K
11:08 26.14 26.17 26.14 26.14 8.3K
11:09 26.14 26.22 26.14 26.22 3.5K
11:10 26.22 26.23 26.20 26.23 17.5K
11:11 26.22 26.27 26.15 26.16 40.4K
11:12 26.13 26.18 26.13 26.18 3.5K
11:13 26.07 26.12 26.07 26.10 10.2K
11:14 26.10 26.10 26.10 26.10 0.7K
11:15 26.10 26.10 26.05 26.05 3.1K
11:16 26.00 26.00 25.89 25.89 12.6K
11:17 25.89 25.99 25.89 25.99 5.1K
11:18 25.98 25.98 25.90 25.90 3.8K
11:19 25.90 25.94 25.90 25.94 5.1K
11:20 25.94 25.98 25.91 25.98 6.1K
11:21 25.99 26.02 25.98 26.00 7.3K
11:22 26.00 26.01 26.00 26.01 1.4K
11:23 26.00 26.01 25.93 25.93 4.0K
11:24 25.93 25.93 25.93 25.93 0.9K
11:25 25.94 25.94 25.94 25.94 0.7K
11:26 25.92 25.92 25.90 25.90 2.4K
11:27 25.88 25.90 25.86 25.90 4.8K
11:28 25.92 25.96 25.92 25.96 1.7K
11:29 25.95 25.95 25.95 25.95 1.8K
11:30 25.92 25.93 25.92 25.93 1.2K
11:31 25.92 25.95 25.92 25.92 6.0K
11:32 25.89 25.89 25.85 25.88 7.1K
11:33 25.90 25.90 25.85 25.85 3.5K
11:34 25.87 25.92 25.87 25.92 2.4K
11:35 25.90 25.98 25.88 25.97 35.9K
11:36 25.96 25.96 25.89 25.89 10.2K
11:37 25.87 25.89 25.87 25.87 1.0K
11:38 25.86 25.86 25.80 25.80 24.8K
11:39 25.82 25.86 25.80 25.86 6.9K
11:40 25.85 25.85 25.84 25.84 0.8K
11:41 25.87 25.92 25.87 25.92 2.9K
11:42 25.88 25.88 25.84 25.84 1.6K
11:43 25.84 25.90 25.84 25.90 3.8K
11:44 25.90 25.90 25.90 25.90 0.2K
11:45 25.91 25.98 25.87 25.87 6.8K
11:46 25.90 25.90 25.81 25.81 21.8K
11:47 25.83 25.97 25.83 25.83 26.2K
11:48 25.82 25.84 25.82 25.84 2.4K
11:50 25.84 25.84 25.74 25.76 6.9K
11:51 25.76 25.90 25.76 25.90 5.6K
11:52 25.88 25.93 25.88 25.93 2.0K
11:53 25.88 25.88 25.88 25.88 2.0K
11:54 25.88 25.88 25.87 25.87 4.8K
11:56 25.91 25.96 25.91 25.96 1.8K
11:57 25.98 25.98 25.96 25.97 3.9K
11:58 25.93 25.93 25.85 25.90 12.2K
11:59 25.88 26.01 25.88 26.01 4.4K
12:00 26.06 26.21 26.06 26.21 13.6K
12:01 26.14 26.14 26.14 26.14 3.6K
12:02 26.18 26.26 26.18 26.26 2.0K
12:03 26.22 26.28 26.22 26.28 1.1K
12:04 26.29 26.36 26.29 26.33 4.7K
12:05 26.33 26.35 26.33 26.33 3.9K
12:06 26.36 26.39 26.36 26.39 3.7K
12:07 26.40 26.40 26.35 26.37 3.5K
12:08 26.37 26.45 26.37 26.45 2.3K
12:09 26.41 26.51 26.40 26.51 3.8K
12:10 26.49 26.54 26.44 26.51 2.2K
12:11 26.52 26.52 26.52 26.52 0.4K
12:12 26.52 26.52 26.46 26.46 4.9K
12:13 26.46 26.47 26.46 26.46 1.9K
12:14 26.43 26.43 26.43 26.43 2.4K
12:15 26.38 26.38 26.33 26.33 10.7K
12:16 26.36 26.36 26.35 26.35 12.3K
12:17 26.29 26.31 26.29 26.31 6.8K
12:18 26.31 26.36 26.31 26.36 5.1K
12:19 26.36 26.41 26.36 26.41 3.1K
12:20 26.36 26.36 26.33 26.33 2.2K
12:21 26.36 26.36 26.36 26.36 1.1K
12:22 26.40 26.43 26.40 26.43 1.4K
12:23 26.49 26.49 26.47 26.49 4.7K
12:24 26.46 26.46 26.43 26.43 2.2K
12:26 26.45 26.45 26.44 26.45 1.7K
12:27 26.44 26.45 26.40 26.41 3.5K
12:28 26.41 26.43 26.41 26.43 0.9K
12:29 26.47 26.47 26.47 26.47 0.8K
12:30 26.45 26.45 26.45 26.45 0.2K
12:31 26.45 26.45 26.45 26.45 0.8K
12:34 26.45 26.48 26.45 26.48 2.1K
12:35 26.48 26.54 26.46 26.52 4.9K
12:36 26.52 26.53 26.52 26.53 15.9K
12:37 26.56 26.56 26.54 26.54 4.3K
12:38 26.52 26.60 26.52 26.58 9.5K
12:39 26.62 26.70 26.61 26.68 49.7K
12:40 26.71 26.71 26.71 26.71 6.2K
12:41 26.76 26.77 26.72 26.72 4.4K
12:42 26.72 26.88 26.72 26.88 6.4K
12:43 26.87 26.93 26.84 26.93 74.5K
12:44 26.91 26.92 26.90 26.92 9.6K
12:45 26.90 26.90 26.86 26.86 6.1K
12:46 26.85 26.86 26.85 26.85 4.7K
12:47 26.77 26.79 26.74 26.74 11.5K
12:48 26.82 26.85 26.80 26.85 3.2K
12:49 26.81 26.92 26.75 26.92 3.5K
12:50 26.83 26.83 26.82 26.82 1.5K
12:51 26.79 26.92 26.79 26.92 2.7K
12:52 26.89 26.89 26.89 26.89 1.7K
12:53 26.90 26.90 26.90 26.90 0.9K
12:54 26.94 26.94 26.86 26.89 1.9K
12:55 26.90 26.90 26.90 26.90 1.6K
12:56 26.90 26.91 26.88 26.91 1.4K
12:57 27.06 27.06 26.98 26.98 63.4K
12:58 27.05 27.10 27.03 27.08 39.0K
12:59 27.03 27.04 26.98 26.98 9.7K
13:00 26.98 27.00 26.98 26.98 2.4K
13:02 27.05 27.07 27.05 27.07 0.8K
13:03 26.99 26.99 26.96 26.96 3.5K
13:04 26.96 27.01 26.93 26.95 4.2K
13:05 26.96 26.96 26.86 26.86 3.8K
13:06 26.91 26.91 26.86 26.91 6.4K
13:07 26.83 26.85 26.83 26.85 1.9K
13:08 26.84 26.85 26.84 26.84 2.5K
13:09 26.88 26.95 26.88 26.95 2.5K
13:10 26.96 26.96 26.90 26.90 2.8K
13:12 26.90 26.93 26.86 26.86 1.3K
13:13 26.86 26.87 26.84 26.84 1.0K
13:14 26.86 26.86 26.84 26.85 3.4K
13:15 26.88 26.89 26.87 26.87 1.2K
13:16 26.88 26.88 26.88 26.88 1.1K
13:17 26.88 26.88 26.85 26.86 2.4K
13:19 26.87 26.89 26.87 26.89 2.3K
13:20 26.89 26.89 26.89 26.89 0.6K
13:21 26.89 26.89 26.89 26.89 1.4K
13:22 26.89 26.95 26.89 26.95 2.8K
13:23 26.96 27.01 26.96 26.99 7.8K
13:24 27.00 27.00 26.98 26.99 0.8K
13:25 26.96 26.98 26.96 26.97 2.1K
13:26 26.96 26.97 26.96 26.97 1.0K
13:27 26.99 27.05 26.99 27.05 29.0K
13:28 27.09 27.10 27.09 27.09 19.7K
13:29 27.07 27.07 27.02 27.02 3.3K
13:30 27.02 27.03 26.98 27.00 4.5K
13:31 26.95 26.95 26.95 26.95 3.0K
13:32 26.95 26.95 26.93 26.93 3.7K
13:33 26.91 26.91 26.84 26.84 4.0K
13:34 26.83 26.85 26.83 26.85 4.3K
13:35 26.85 26.85 26.83 26.83 3.4K
13:36 26.84 26.84 26.84 26.84 0.5K
13:37 26.88 26.88 26.84 26.88 1.5K
13:38 26.85 26.85 26.84 26.84 0.6K
13:39 26.84 26.84 26.84 26.84 1.2K
13:40 26.86 26.95 26.86 26.93 4.7K
13:41 26.94 26.96 26.94 26.94 1.5K
13:42 26.95 26.96 26.93 26.95 5.4K
13:44 26.95 26.95 26.95 26.95 0.4K
13:45 26.92 26.92 26.91 26.91 3.4K
13:46 26.91 26.91 26.87 26.87 3.8K
13:47 26.85 26.85 26.84 26.84 0.7K
13:48 26.85 26.85 26.85 26.85 0.2K
13:49 26.81 26.81 26.81 26.81 1.7K
13:51 26.78 26.78 26.71 26.71 4.6K
13:52 26.68 26.70 26.68 26.69 3.6K
13:53 26.70 26.70 26.70 26.70 2.2K
13:54 26.69 26.69 26.65 26.65 4.2K
13:55 26.65 26.65 26.64 26.64 0.8K
13:57 26.69 26.69 26.69 26.69 2.3K
13:58 26.70 26.70 26.70 26.70 1.5K
13:59 26.71 26.73 26.71 26.73 1.1K
14:00 26.73 26.73 26.73 26.73 1.6K
14:01 26.77 26.77 26.72 26.72 1.2K
14:02 26.75 26.75 26.72 26.72 2.1K
14:03 26.74 26.74 26.74 26.74 0.3K
14:04 26.74 26.74 26.74 26.74 0.6K
14:05 26.74 26.76 26.74 26.76 1.4K
14:06 26.80 26.80 26.80 26.80 0.9K
14:07 26.79 26.79 26.79 26.79 0.5K
14:08 26.78 26.78 26.76 26.76 2.0K
14:09 26.76 26.76 26.76 26.76 0.8K
14:10 26.76 26.76 26.76 26.76 0.7K
14:11 26.76 26.76 26.76 26.76 1.4K
14:12 26.76 26.76 26.73 26.73 1.4K
14:13 26.72 26.74 26.72 26.74 1.1K
14:14 26.73 26.75 26.73 26.75 1.2K
14:15 26.73 26.73 26.73 26.73 0.9K
14:16 26.74 26.74 26.74 26.74 1.2K
14:17 26.80 26.80 26.80 26.80 0.4K
14:18 26.78 26.78 26.78 26.78 0.5K
14:19 26.75 26.75 26.75 26.75 1.7K
14:20 26.76 26.76 26.74 26.74 1.3K
14:21 26.71 26.71 26.71 26.71 1.6K
14:22 26.72 26.73 26.71 26.71 2.0K
14:23 26.72 26.73 26.72 26.73 0.9K
14:24 26.73 26.73 26.73 26.73 0.3K
14:25 26.73 26.73 26.73 26.73 0.5K
14:26 26.71 26.71 26.68 26.69 5.2K
14:27 26.70 26.70 26.69 26.69 2.5K
14:28 26.67 26.67 26.67 26.67 1.7K
14:30 26.68 26.68 26.68 26.68 2.7K
14:31 26.68 26.68 26.66 26.67 1.7K
14:32 26.65 26.65 26.64 26.64 2.9K
14:33 26.55 26.55 26.55 26.55 7.3K
14:34 26.61 26.61 26.56 26.56 4.0K
14:35 26.55 26.57 26.55 26.57 0.7K
14:36 26.58 26.58 26.57 26.57 0.8K
14:37 26.58 26.58 26.56 26.56 1.1K
14:38 26.58 26.59 26.58 26.59 1.8K
14:40 26.57 26.57 26.57 26.57 1.3K
14:41 26.56 26.56 26.53 26.55 15.6K
14:42 26.55 26.56 26.55 26.56 0.7K
14:43 26.51 26.52 26.50 26.50 9.1K
14:45 26.50 26.51 26.50 26.51 0.7K
14:46 26.50 26.50 26.50 26.50 0.8K
14:47 26.47 26.47 26.47 26.47 2.2K
14:48 26.46 26.51 26.45 26.51 3.2K
14:49 26.53 26.57 26.53 26.57 1.8K
14:50 26.56 26.56 26.55 26.55 0.4K
14:51 26.66 26.71 26.66 26.71 1.9K
14:52 26.70 26.70 26.66 26.66 0.9K
14:53 26.61 26.61 26.60 26.60 1.9K
14:54 26.61 26.61 26.59 26.59 0.9K
14:55 26.60 26.60 26.60 26.60 0.3K
14:56 26.63 26.66 26.63 26.66 1.6K
14:57 26.66 26.66 26.64 26.64 2.4K
14:58 26.64 26.64 26.61 26.61 2.2K
14:59 26.64 26.64 26.63 26.63 0.9K
15:00 26.63 26.63 26.59 26.59 1.6K
15:01 26.57 26.58 26.56 26.58 1.1K
15:02 26.53 26.53 26.53 26.53 0.3K
15:03 26.51 26.51 26.49 26.49 2.8K
15:04 26.48 26.48 26.43 26.43 3.7K
15:05 26.44 26.44 26.43 26.43 0.5K
15:06 26.44 26.44 26.43 26.43 1.1K
15:07 26.41 26.46 26.41 26.45 3.2K
15:08 26.45 26.48 26.45 26.46 5.5K
15:10 26.40 26.45 26.40 26.45 6.8K
15:11 26.43 26.43 26.38 26.38 3.5K
15:13 26.36 26.44 26.36 26.44 4.9K
15:14 26.44 26.45 26.43 26.45 2.2K
15:15 26.46 26.46 26.46 26.46 0.1K
15:16 26.45 26.45 26.42 26.42 4.5K
15:17 26.41 26.42 26.41 26.42 1.8K
15:18 26.44 26.44 26.44 26.44 0.9K
15:19 26.45 26.45 26.40 26.40 2.9K
15:20 26.40 26.40 26.36 26.36 6.0K
15:21 26.42 26.45 26.42 26.45 1.9K
15:22 26.41 26.43 26.41 26.43 1.4K
15:23 26.41 26.42 26.36 26.37 6.5K
15:24 26.37 26.45 26.37 26.45 5.1K
15:25 26.43 26.45 26.41 26.45 3.2K
15:26 26.42 26.42 26.42 26.42 1.3K
15:28 26.40 26.41 26.38 26.41 6.0K
15:29 26.42 26.44 26.42 26.44 2.5K
15:30 26.43 26.45 26.42 26.45 3.2K
15:31 26.46 26.46 26.42 26.42 4.8K
15:32 26.40 26.45 26.40 26.41 10.2K
15:33 26.44 26.45 26.37 26.38 29.2K
15:34 26.38 26.38 26.12 26.20 48.1K
15:35 26.19 26.24 26.18 26.24 4.7K
15:36 26.20 26.21 26.20 26.21 3.0K
15:37 26.19 26.22 26.19 26.22 0.4K
15:38 26.19 26.20 26.18 26.20 5.6K
15:39 26.21 26.22 26.20 26.20 6.0K
15:40 26.22 26.22 26.22 26.22 0.2K
15:41 26.21 26.21 26.18 26.19 4.3K
15:42 26.19 26.19 26.15 26.17 5.1K
15:43 26.20 26.22 26.19 26.20 6.7K
15:44 26.20 26.20 26.12 26.13 6.3K
15:45 26.13 26.14 26.13 26.13 4.9K
15:46 26.15 26.15 26.13 26.15 5.8K
15:47 26.14 26.17 26.13 26.17 6.9K
15:48 26.17 26.17 26.14 26.16 7.2K
15:49 26.16 26.16 26.14 26.14 5.2K
15:50 26.12 26.12 26.03 26.03 5.5K
15:51 26.04 26.04 25.96 25.98 12.0K
15:52 25.97 25.98 25.93 25.94 9.2K
15:53 25.94 25.96 25.91 25.94 14.7K
15:54 25.94 25.95 25.88 25.88 8.5K
15:55 25.89 25.99 25.89 25.98 22.4K
15:56 25.98 25.99 25.97 25.98 15.0K
15:57 25.98 26.00 25.95 25.95 24.4K
15:58 25.93 25.93 25.89 25.89 34.7K
15:59 25.90 25.93 25.86 25.93 389.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし