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 26.82 27.82 26.82 27.82 275.8K
09:31 27.92 27.99 27.66 27.83 65.8K
09:32 27.90 28.96 27.86 28.53 157.2K
09:33 28.54 29.11 28.54 29.11 52.6K
09:34 29.18 29.40 29.13 29.37 51.6K
09:35 29.32 29.48 29.29 29.47 49.9K
09:36 29.51 29.84 29.51 29.74 31.1K
09:37 29.76 29.76 29.42 29.58 45.4K
09:38 29.55 29.71 29.11 29.34 22.0K
09:39 29.31 29.31 29.10 29.15 23.1K
09:40 29.12 29.12 28.84 28.88 23.2K
09:41 28.86 28.87 28.69 28.87 24.2K
09:42 28.92 28.92 28.72 28.75 5.8K
09:43 28.77 28.84 28.71 28.73 9.4K
09:44 28.79 28.79 28.39 28.44 27.1K
09:45 28.37 28.75 28.34 28.64 12.8K
09:46 28.69 28.85 28.69 28.85 13.9K
09:47 28.77 28.94 28.70 28.93 47.5K
09:48 28.96 29.43 28.93 29.33 47.2K
09:49 29.37 29.43 29.21 29.21 21.3K
09:50 29.11 29.15 29.06 29.08 16.6K
09:51 29.06 29.13 28.97 29.02 16.9K
09:52 29.07 29.07 28.87 28.94 8.0K
09:53 28.72 28.90 28.72 28.84 16.9K
09:54 28.80 29.10 28.80 29.06 21.7K
09:55 29.06 29.06 28.61 28.61 19.0K
09:56 28.61 28.79 28.61 28.70 23.9K
09:57 28.78 28.78 28.54 28.54 21.1K
09:58 28.61 29.03 28.61 29.03 38.4K
09:59 29.01 29.13 29.01 29.13 12.0K
10:00 29.13 29.33 29.13 29.33 15.6K
10:01 29.40 29.44 29.39 29.42 9.2K
10:02 29.50 29.70 29.50 29.61 48.4K
10:03 29.75 29.75 29.59 29.63 45.4K
10:04 29.70 29.83 29.65 29.68 70.3K
10:05 29.67 29.67 29.47 29.47 33.5K
10:06 29.58 29.65 29.56 29.64 55.6K
10:07 29.59 29.65 29.59 29.65 5.9K
10:08 29.64 29.70 29.62 29.65 11.3K
10:09 29.69 29.75 29.64 29.75 13.8K
10:10 29.82 29.86 29.78 29.81 29.1K
10:11 29.86 29.93 29.81 29.83 12.4K
10:12 29.82 29.88 29.74 29.80 6.5K
10:13 29.81 30.03 29.80 30.00 23.0K
10:14 30.00 30.00 29.93 29.93 9.2K
10:15 29.97 30.09 29.96 29.96 32.5K
10:16 29.96 30.06 29.96 30.06 13.7K
10:17 30.17 30.18 30.15 30.15 28.6K
10:18 30.07 30.19 30.03 30.11 24.4K
10:19 30.10 30.30 30.09 30.26 17.5K
10:20 30.26 30.26 30.10 30.10 18.8K
10:21 30.10 30.11 30.04 30.04 8.2K
10:22 30.07 30.16 30.07 30.15 32.7K
10:23 30.13 30.15 29.96 29.96 43.4K
10:24 29.99 30.11 29.98 30.11 17.6K
10:25 30.11 30.16 29.98 29.98 9.6K
10:26 29.98 29.98 29.94 29.97 7.4K
10:27 29.95 29.96 29.71 29.80 8.9K
10:28 29.80 29.80 29.69 29.69 6.3K
10:29 29.73 29.73 29.60 29.61 4.9K
10:30 29.76 29.76 29.70 29.70 7.6K
10:31 29.70 29.70 29.55 29.55 6.5K
10:32 29.55 29.59 29.53 29.54 8.2K
10:33 29.50 29.58 29.41 29.56 26.1K
10:34 29.58 29.62 29.48 29.48 11.3K
10:35 29.56 29.56 29.42 29.52 6.4K
10:36 29.47 29.54 29.43 29.43 5.2K
10:37 29.50 29.50 29.40 29.40 9.1K
10:38 29.43 29.61 29.43 29.45 7.2K
10:39 29.40 29.44 29.35 29.41 7.7K
10:40 29.37 29.37 29.18 29.28 14.3K
10:41 29.29 29.34 29.18 29.18 14.0K
10:42 29.12 29.24 29.12 29.21 21.9K
10:43 29.21 29.21 29.11 29.13 3.9K
10:44 29.13 29.19 29.10 29.15 8.3K
10:45 29.11 29.13 28.92 28.96 13.5K
10:46 28.92 29.12 28.92 29.05 7.8K
10:47 29.09 29.32 29.09 29.30 47.6K
10:48 29.37 29.37 29.00 29.00 18.9K
10:49 28.92 29.26 28.92 29.26 29.7K
10:50 29.26 29.26 29.05 29.05 4.6K
10:51 29.12 29.23 29.05 29.23 6.6K
10:52 29.28 29.50 29.28 29.50 38.0K
10:53 29.50 29.61 29.45 29.48 36.7K
10:54 29.58 29.72 29.55 29.67 13.3K
10:55 29.67 29.79 29.63 29.79 17.9K
10:56 29.82 30.15 29.82 29.92 38.3K
10:57 29.95 30.11 29.92 30.05 22.5K
10:58 30.03 30.06 29.96 29.98 50.5K
10:59 29.98 30.12 29.98 30.07 32.9K
11:00 30.07 30.07 29.78 30.02 46.9K
11:01 29.97 30.19 29.97 30.18 54.9K
11:02 30.16 30.24 30.11 30.24 17.6K
11:03 30.24 30.44 30.19 30.24 39.1K
11:04 30.29 30.34 30.06 30.06 23.4K
11:05 30.03 30.12 30.03 30.12 5.3K
11:06 30.12 30.61 30.08 30.61 21.2K
11:07 30.62 30.62 30.41 30.51 12.5K
11:08 30.45 30.48 30.31 30.31 9.1K
11:09 30.44 30.53 30.33 30.53 16.1K
11:10 30.56 30.60 30.50 30.50 7.9K
11:11 30.53 30.62 30.45 30.45 17.4K
11:12 30.45 30.45 30.32 30.32 3.8K
11:13 30.29 30.34 30.29 30.33 7.7K
11:14 30.37 30.48 30.37 30.43 7.1K
11:15 30.46 30.52 30.33 30.33 13.2K
11:16 30.33 30.40 30.27 30.40 5.3K
11:17 30.42 30.55 30.38 30.46 4.7K
11:18 30.46 30.54 30.46 30.54 4.1K
11:19 30.49 30.61 30.47 30.57 12.8K
11:20 30.62 30.70 30.62 30.70 38.5K
11:21 30.65 30.75 30.57 30.61 21.5K
11:22 30.58 30.74 30.58 30.73 11.7K
11:23 30.68 30.79 30.68 30.78 19.9K
11:24 30.85 30.85 30.77 30.77 51.5K
11:25 30.83 30.90 30.83 30.87 27.3K
11:26 30.86 30.93 30.86 30.91 17.0K
11:27 30.84 30.93 30.83 30.89 4.3K
11:28 30.92 31.08 30.92 31.02 18.0K
11:29 31.05 31.11 31.04 31.10 18.0K
11:30 31.10 31.11 31.05 31.09 9.1K
11:31 31.06 31.09 30.81 30.81 19.6K
11:32 30.88 30.88 30.73 30.79 13.9K
11:33 30.80 30.85 30.79 30.80 7.5K
11:34 30.79 30.90 30.79 30.86 9.5K
11:35 30.99 31.09 30.98 31.07 16.6K
11:36 31.08 31.24 31.08 31.24 13.8K
11:37 31.25 31.40 31.24 31.35 53.9K
11:38 31.27 31.30 31.10 31.21 49.1K
11:39 31.22 31.27 31.18 31.23 19.1K
11:40 31.28 31.29 31.18 31.27 10.4K
11:41 31.25 31.25 31.05 31.10 9.7K
11:42 31.10 31.24 31.07 31.18 13.3K
11:43 31.30 31.34 31.13 31.23 14.2K
11:44 31.23 31.27 31.17 31.19 7.2K
11:45 31.20 31.29 31.09 31.29 18.4K
11:46 31.29 31.31 31.22 31.25 12.2K
11:47 31.22 31.24 31.17 31.17 7.1K
11:48 31.17 31.17 31.12 31.16 8.9K
11:49 31.15 31.26 31.15 31.25 21.2K
11:50 31.26 31.33 31.26 31.28 5.2K
11:51 31.25 31.33 31.18 31.18 10.0K
11:52 31.19 31.20 31.17 31.17 4.1K
11:53 31.19 31.27 31.16 31.26 10.8K
11:54 31.26 31.34 31.26 31.34 12.8K
11:55 31.34 31.45 31.34 31.45 13.5K
11:56 31.45 31.59 31.45 31.59 52.6K
11:57 31.59 31.59 31.37 31.41 28.2K
11:58 31.42 31.49 31.41 31.41 9.7K
11:59 31.47 31.47 31.38 31.40 9.2K
12:00 31.40 31.40 31.25 31.33 17.7K
12:01 31.31 31.40 31.31 31.39 3.4K
12:02 31.37 31.41 31.34 31.36 5.5K
12:03 31.37 31.37 31.33 31.33 2.0K
12:04 31.37 31.64 31.33 31.64 9.5K
12:05 31.65 31.68 31.59 31.64 10.8K
12:06 31.68 31.72 31.58 31.58 14.4K
12:07 31.60 31.60 31.48 31.48 3.7K
12:08 31.44 31.44 31.34 31.43 4.0K
12:09 31.48 31.55 31.48 31.50 14.5K
12:10 31.50 31.50 31.46 31.49 4.2K
12:11 31.54 31.56 31.51 31.56 8.5K
12:12 31.57 31.63 31.56 31.56 5.6K
12:13 31.47 31.57 31.45 31.54 7.0K
12:14 31.55 31.55 31.35 31.35 7.7K
12:15 31.35 31.42 31.35 31.39 4.1K
12:16 31.39 31.44 31.39 31.43 7.0K
12:17 31.43 31.48 31.43 31.46 4.3K
12:18 31.39 31.43 31.39 31.43 2.2K
12:19 31.35 31.44 31.35 31.44 9.8K
12:20 31.44 31.44 31.34 31.38 8.2K
12:21 31.46 31.53 31.46 31.51 6.4K
12:22 31.54 31.61 31.54 31.59 11.2K
12:23 31.50 31.63 31.50 31.55 13.2K
12:24 31.52 31.61 31.51 31.61 3.3K
12:25 31.62 31.75 31.58 31.69 7.9K
12:26 31.80 31.80 31.67 31.76 14.5K
12:27 31.78 31.80 31.72 31.72 11.6K
12:28 31.68 31.79 31.68 31.79 3.2K
12:29 31.73 31.73 31.58 31.60 10.9K
12:30 31.50 31.54 31.17 31.26 8.8K
12:31 31.24 31.34 31.21 31.34 10.2K
12:32 31.34 31.43 31.34 31.41 3.3K
12:33 31.41 31.42 31.39 31.42 5.1K
12:34 31.42 31.56 31.42 31.44 41.4K
12:35 31.51 31.51 31.43 31.50 10.0K
12:36 31.53 31.53 31.50 31.53 7.6K
12:37 31.39 31.60 31.39 31.60 13.2K
12:38 31.59 31.67 31.53 31.67 10.2K
12:39 31.71 31.76 31.67 31.75 25.1K
12:40 31.74 31.80 31.67 31.67 21.5K
12:41 31.70 31.70 31.62 31.63 22.0K
12:42 31.63 31.63 31.59 31.61 2.6K
12:43 31.61 31.68 31.52 31.52 19.8K
12:44 31.52 31.52 31.46 31.47 3.3K
12:45 31.45 31.66 31.45 31.66 4.5K
12:46 31.72 31.74 31.70 31.73 8.3K
12:47 31.73 31.74 31.69 31.71 3.8K
12:48 31.71 31.78 31.70 31.70 4.7K
12:49 31.69 31.76 31.62 31.71 34.5K
12:50 31.75 31.75 31.69 31.69 0.9K
12:51 31.70 31.87 31.65 31.85 27.9K
12:52 31.85 31.89 31.80 31.80 6.2K
12:53 31.82 31.86 31.80 31.82 6.1K
12:54 31.86 31.86 31.83 31.85 1.6K
12:55 31.83 31.86 31.83 31.86 7.2K
12:56 31.84 31.88 31.84 31.85 5.5K
12:57 31.89 31.89 31.83 31.83 5.4K
12:58 31.84 31.85 31.84 31.85 12.5K
12:59 31.85 31.89 31.83 31.85 3.0K
13:00 31.87 31.89 31.73 31.73 6.9K
13:01 31.76 31.81 31.76 31.81 5.6K
13:02 31.75 31.75 31.61 31.61 4.9K
13:03 31.63 31.79 31.63 31.79 3.8K
13:04 31.74 31.75 31.74 31.75 0.9K
13:05 31.73 31.79 31.69 31.69 5.3K
13:06 31.71 31.80 31.69 31.75 1.9K
13:07 31.75 31.75 31.69 31.71 8.0K
13:08 31.79 31.79 31.70 31.70 2.4K
13:09 31.70 31.79 31.68 31.76 18.0K
13:10 31.77 31.77 31.67 31.67 5.0K
13:11 31.64 31.64 31.59 31.64 2.0K
13:12 31.59 31.69 31.59 31.69 5.0K
13:13 31.69 31.69 31.52 31.66 25.6K
13:14 31.67 31.71 31.62 31.71 17.7K
13:15 31.77 31.85 31.71 31.71 14.9K
13:16 31.71 31.76 31.68 31.68 3.6K
13:17 31.71 31.77 31.71 31.75 4.2K
13:18 31.75 31.77 31.63 31.63 8.5K
13:19 31.70 31.76 31.70 31.71 1.8K
13:20 31.76 31.85 31.72 31.72 11.8K
13:21 31.79 31.79 31.77 31.77 2.3K
13:22 31.83 31.89 31.83 31.89 6.2K
13:23 31.93 32.09 31.92 32.05 20.7K
13:24 32.09 32.11 32.03 32.07 15.4K
13:25 32.07 32.07 31.95 31.96 5.9K
13:26 31.97 31.97 31.89 31.94 4.0K
13:27 31.96 31.96 31.91 31.92 6.6K
13:28 31.96 32.04 31.92 32.04 10.7K
13:29 32.04 32.04 31.95 31.98 5.3K
13:30 32.00 32.01 31.85 31.85 10.9K
13:31 31.81 32.05 31.80 32.05 14.6K
13:32 32.05 32.10 31.99 32.03 19.0K
13:33 32.04 32.09 31.98 32.04 5.1K
13:34 32.04 32.06 32.00 32.00 8.0K
13:35 31.97 32.01 31.97 31.99 4.2K
13:36 32.04 32.09 32.04 32.06 7.2K
13:37 32.06 32.06 31.99 32.01 9.9K
13:38 32.05 32.09 32.05 32.05 5.6K
13:39 32.03 32.11 32.03 32.08 4.3K
13:40 32.07 32.09 32.00 32.04 6.6K
13:41 32.04 32.04 31.90 31.95 6.8K
13:42 31.95 31.95 31.86 31.86 6.5K
13:43 31.90 31.99 31.90 31.99 3.5K
13:44 32.06 32.10 32.03 32.10 4.1K
13:45 32.15 32.17 31.99 32.05 49.8K
13:46 32.04 32.04 31.86 31.90 7.7K
13:47 31.89 31.89 31.60 31.75 14.6K
13:48 31.65 31.72 31.63 31.72 7.6K
13:49 31.68 31.68 31.63 31.66 5.4K
13:50 31.65 31.65 31.57 31.57 5.6K
13:51 31.63 31.63 31.63 31.63 4.5K
13:52 31.65 31.70 31.62 31.70 13.4K
13:53 31.68 31.70 31.68 31.70 1.1K
13:54 31.70 31.70 31.62 31.62 9.6K
13:55 31.62 31.64 31.59 31.60 7.1K
13:56 31.62 31.66 31.56 31.66 9.2K
13:57 31.66 31.69 31.63 31.63 7.8K
13:58 31.61 31.68 31.61 31.68 2.7K
13:59 31.75 31.83 31.69 31.83 5.0K
14:00 31.82 31.82 31.77 31.77 10.1K
14:01 31.77 31.86 31.76 31.79 10.9K
14:02 31.74 31.79 31.71 31.77 3.3K
14:03 31.80 31.80 31.80 31.80 1.6K
14:04 31.81 31.82 31.77 31.77 4.8K
14:05 31.73 31.76 31.70 31.74 14.6K
14:06 31.77 31.80 31.70 31.75 24.7K
14:07 31.72 31.72 31.64 31.64 20.7K
14:08 31.64 31.68 31.61 31.66 10.5K
14:09 31.64 31.67 31.60 31.61 6.8K
14:10 31.61 31.73 31.61 31.70 8.0K
14:11 31.64 31.68 31.64 31.68 5.2K
14:12 31.67 31.80 31.67 31.74 10.0K
14:13 31.78 31.78 31.73 31.78 2.4K
14:14 31.79 31.82 31.76 31.77 7.0K
14:15 31.78 31.84 31.78 31.78 2.9K
14:16 31.78 31.79 31.71 31.71 7.9K
14:18 31.79 31.79 31.73 31.73 11.5K
14:19 31.76 31.77 31.72 31.77 9.6K
14:20 31.79 31.79 31.73 31.73 5.7K
14:21 31.73 31.73 31.69 31.69 2.7K
14:22 31.71 31.71 31.69 31.70 5.1K
14:23 31.63 31.63 31.54 31.56 4.4K
14:24 31.63 31.63 31.59 31.59 3.1K
14:25 31.62 31.68 31.61 31.68 6.9K
14:26 31.69 31.69 31.67 31.67 4.1K
14:27 31.68 31.81 31.68 31.81 7.6K
14:28 31.81 31.84 31.75 31.75 4.6K
14:29 31.75 31.80 31.75 31.76 2.5K
14:30 31.80 31.85 31.76 31.79 8.0K
14:31 31.79 31.80 31.76 31.79 3.4K
14:32 31.80 31.80 31.76 31.76 2.5K
14:33 31.78 31.79 31.74 31.75 9.5K
14:34 31.74 31.75 31.70 31.75 4.1K
14:35 31.75 31.76 31.72 31.72 4.2K
14:36 31.65 31.65 31.47 31.47 22.0K
14:37 31.45 31.50 31.45 31.48 4.9K
14:38 31.47 31.48 31.45 31.47 3.9K
14:39 31.50 31.50 31.42 31.45 8.8K
14:40 31.44 31.52 31.44 31.52 7.5K
14:41 31.52 31.53 31.46 31.46 4.5K
14:42 31.44 31.46 31.34 31.37 42.1K
14:43 31.38 31.50 31.38 31.48 19.1K
14:44 31.43 31.49 31.43 31.46 5.5K
14:45 31.46 31.46 31.41 31.46 21.6K
14:46 31.43 31.47 31.41 31.41 4.1K
14:47 31.42 31.44 31.28 31.32 7.0K
14:48 31.32 31.32 31.10 31.10 9.9K
14:49 31.14 31.19 31.12 31.19 14.8K
14:50 31.19 31.19 31.11 31.12 14.0K
14:51 31.12 31.13 30.95 30.98 26.0K
14:52 31.02 31.13 31.02 31.10 16.4K
14:53 31.05 31.10 31.05 31.06 9.2K
14:54 31.05 31.31 31.05 31.28 49.9K
14:55 31.30 31.30 31.17 31.17 5.9K
14:56 31.17 31.19 31.13 31.13 4.7K
14:57 31.16 31.16 31.07 31.12 26.8K
14:58 31.15 31.30 31.15 31.19 18.9K
14:59 31.16 31.18 31.03 31.03 16.8K
15:00 31.02 31.09 31.00 31.09 8.6K
15:01 31.09 31.25 31.09 31.19 10.8K
15:02 31.19 31.21 31.11 31.16 13.0K
15:03 31.12 31.20 31.08 31.08 16.5K
15:04 31.12 31.12 31.03 31.05 6.6K
15:05 31.06 31.08 31.03 31.03 6.6K
15:06 31.06 31.06 30.96 31.00 4.0K
15:07 30.96 30.96 30.91 30.93 14.6K
15:08 30.90 31.03 30.88 31.03 10.6K
15:09 31.07 31.08 30.96 30.98 14.2K
15:10 30.98 31.03 30.98 30.99 11.6K
15:11 31.00 31.04 30.93 31.00 13.7K
15:12 31.00 31.12 30.98 31.12 9.0K
15:13 31.12 31.25 31.09 31.25 17.7K
15:14 31.25 31.31 31.25 31.29 9.0K
15:15 31.29 31.37 31.29 31.33 8.0K
15:16 31.33 31.36 31.31 31.33 5.6K
15:17 31.27 31.39 31.27 31.36 26.0K
15:18 31.33 31.37 31.28 31.32 4.3K
15:19 31.33 31.33 31.22 31.31 8.9K
15:20 31.28 31.37 31.28 31.36 11.4K
15:21 31.37 31.37 31.29 31.35 16.9K
15:22 31.32 31.34 31.22 31.22 6.2K
15:23 31.26 31.30 31.22 31.25 6.1K
15:24 31.28 31.28 31.17 31.27 10.2K
15:25 31.26 31.35 31.26 31.35 13.0K
15:26 31.32 31.32 31.29 31.29 7.9K
15:27 31.28 31.30 31.25 31.30 10.8K
15:28 31.29 31.32 31.28 31.28 6.9K
15:29 31.25 31.31 31.25 31.31 8.9K
15:30 31.30 31.37 31.30 31.32 35.2K
15:31 31.32 31.34 31.28 31.28 12.2K
15:32 31.24 31.25 31.16 31.17 11.0K
15:33 31.16 31.17 31.08 31.11 7.6K
15:34 31.10 31.11 31.10 31.10 8.1K
15:35 31.10 31.11 31.04 31.09 9.8K
15:36 31.10 31.10 31.07 31.09 11.0K
15:37 31.09 31.09 31.04 31.05 9.5K
15:38 31.07 31.09 31.05 31.05 11.8K
15:39 31.05 31.07 31.05 31.06 6.4K
15:40 31.06 31.07 30.93 30.96 26.4K
15:41 30.95 30.96 30.91 30.92 7.6K
15:42 30.92 30.96 30.90 30.95 11.1K
15:43 30.95 30.95 30.91 30.94 11.6K
15:44 30.94 31.02 30.93 30.98 20.2K
15:45 30.94 30.94 30.90 30.92 9.7K
15:46 30.92 30.94 30.84 30.86 15.1K
15:47 30.85 30.89 30.83 30.85 17.3K
15:48 30.85 31.04 30.85 30.98 17.1K
15:49 30.97 30.97 30.85 30.90 16.4K
15:50 30.89 30.92 30.87 30.89 15.8K
15:51 30.92 30.92 30.80 30.80 16.3K
15:52 30.82 30.92 30.81 30.89 23.0K
15:53 30.93 30.93 30.80 30.82 14.7K
15:54 30.81 30.83 30.76 30.83 27.3K
15:55 30.81 30.93 30.81 30.93 27.4K
15:56 30.95 30.99 30.87 30.88 26.4K
15:57 30.94 30.96 30.89 30.89 47.8K
15:58 30.89 30.93 30.89 30.93 48.4K
15:59 30.92 30.93 30.88 30.92 386.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし