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 30.96 31.15 30.92 31.03 137.9K
09:31 31.05 31.19 31.05 31.19 17.6K
09:32 31.00 31.16 30.58 30.64 16.2K
09:33 30.62 30.72 30.25 30.25 9.8K
09:34 30.37 30.37 30.20 30.26 13.1K
09:35 30.35 30.45 30.16 30.40 16.7K
09:36 30.37 30.37 30.16 30.16 6.0K
09:37 30.16 30.22 30.09 30.12 6.3K
09:38 30.12 30.13 30.02 30.08 8.7K
09:39 30.07 30.14 30.07 30.08 6.4K
09:40 30.15 30.15 29.78 29.87 27.7K
09:41 29.86 30.05 29.86 30.05 7.6K
09:42 30.09 30.17 30.09 30.09 2.7K
09:43 30.24 30.24 30.15 30.15 5.3K
09:44 30.17 30.38 30.15 30.38 3.7K
09:45 30.34 30.34 30.24 30.24 4.4K
09:46 30.27 30.57 30.27 30.57 38.0K
09:47 30.54 30.54 30.46 30.49 14.0K
09:48 30.49 30.49 30.41 30.42 3.6K
09:49 30.42 30.50 30.25 30.50 16.9K
09:50 30.48 30.49 30.45 30.48 23.5K
09:51 30.36 30.63 30.36 30.62 17.3K
09:52 30.60 30.88 30.60 30.88 12.7K
09:53 30.94 30.94 30.81 30.89 3.9K
09:54 30.80 30.80 30.50 30.50 10.0K
09:55 30.48 30.50 30.41 30.50 7.2K
09:56 30.45 30.53 30.35 30.36 21.4K
09:57 30.41 30.57 30.41 30.50 13.3K
09:58 30.53 30.64 30.53 30.64 1.2K
09:59 30.64 30.64 30.52 30.62 4.7K
10:00 30.58 30.58 30.48 30.48 8.5K
10:01 30.48 30.54 30.41 30.41 22.2K
10:02 30.38 30.40 30.31 30.31 13.7K
10:03 30.31 30.32 30.16 30.22 28.3K
10:04 30.28 30.32 30.26 30.26 3.5K
10:05 30.27 30.27 30.20 30.26 2.7K
10:06 30.28 30.28 30.08 30.13 2.9K
10:07 30.20 30.24 30.13 30.24 12.3K
10:08 30.21 30.21 30.10 30.18 1.5K
10:09 30.18 30.24 30.02 30.24 19.8K
10:10 30.18 30.24 30.18 30.24 1.2K
10:11 30.24 30.39 30.24 30.30 13.7K
10:12 30.49 30.59 30.49 30.59 5.2K
10:13 30.59 30.73 30.59 30.66 8.9K
10:14 30.72 30.82 30.72 30.72 25.4K
10:15 30.79 30.84 30.68 30.80 14.4K
10:16 30.78 30.90 30.78 30.88 26.9K
10:17 30.88 31.04 30.82 30.93 43.4K
10:18 30.99 31.08 30.92 30.93 18.8K
10:19 30.89 30.89 30.72 30.82 16.9K
10:20 30.83 30.86 30.82 30.86 2.2K
10:21 30.86 30.86 30.80 30.85 7.5K
10:22 30.88 31.05 30.84 31.05 7.3K
10:23 30.92 30.94 30.90 30.94 8.5K
10:24 30.90 30.93 30.82 30.92 9.0K
10:25 30.85 30.87 30.85 30.87 2.6K
10:26 30.82 30.89 30.80 30.88 7.5K
10:27 30.88 30.88 30.71 30.73 11.7K
10:28 30.77 30.80 30.77 30.80 1.9K
10:29 30.78 30.79 30.70 30.70 13.3K
10:30 30.70 30.72 30.66 30.66 9.0K
10:31 30.64 30.70 30.64 30.67 8.7K
10:32 30.75 30.84 30.75 30.82 13.7K
10:33 30.79 30.81 30.75 30.75 3.6K
10:34 30.74 30.74 30.64 30.64 4.7K
10:35 30.58 30.64 30.57 30.64 13.9K
10:36 30.66 30.69 30.66 30.69 3.2K
10:37 30.67 30.68 30.65 30.65 5.6K
10:38 30.66 30.66 30.57 30.57 4.5K
10:39 30.51 30.52 30.50 30.50 1.6K
10:40 30.53 30.67 30.45 30.58 15.6K
10:41 30.54 30.54 30.44 30.44 2.0K
10:42 30.38 30.42 30.24 30.42 6.2K
10:43 30.43 30.48 30.39 30.39 12.4K
10:44 30.48 30.64 30.48 30.57 31.4K
10:45 30.57 30.57 30.49 30.55 20.6K
10:46 30.57 30.64 30.57 30.64 4.5K
10:47 30.61 30.61 30.58 30.61 2.8K
10:48 30.56 30.56 30.48 30.49 2.6K
10:49 30.51 30.63 30.51 30.58 8.7K
10:50 30.59 30.59 30.58 30.58 1.5K
10:51 30.66 30.86 30.66 30.86 15.6K
10:52 30.87 30.98 30.80 30.98 4.7K
10:53 30.92 30.97 30.82 30.82 2.9K
10:54 30.83 30.88 30.82 30.82 1.8K
10:55 30.88 30.94 30.82 30.85 1.2K
10:56 30.91 30.91 30.82 30.82 1.7K
10:57 30.82 30.94 30.81 30.88 6.7K
10:58 30.81 30.96 30.80 30.96 11.0K
10:59 30.97 31.00 30.96 31.00 3.4K
11:00 31.06 31.06 30.93 30.93 25.4K
11:01 30.86 30.86 30.80 30.80 2.7K
11:02 30.84 30.84 30.79 30.79 4.2K
11:03 30.83 30.83 30.80 30.83 3.1K
11:04 30.82 30.87 30.75 30.82 2.7K
11:05 30.86 30.89 30.78 30.78 6.4K
11:06 30.81 30.85 30.81 30.84 5.2K
11:07 30.83 30.95 30.75 30.95 13.3K
11:08 30.94 31.00 30.86 31.00 26.4K
11:09 30.93 30.93 30.83 30.83 20.9K
11:10 30.85 30.85 30.66 30.80 34.7K
11:11 30.66 30.93 30.66 30.80 9.1K
11:12 30.79 30.79 30.67 30.68 1.2K
11:13 30.77 30.88 30.67 30.88 12.6K
11:14 30.69 30.79 30.68 30.79 1.3K
11:15 30.68 30.79 30.68 30.74 1.4K
11:16 30.78 30.78 30.70 30.70 7.3K
11:17 30.70 30.73 30.68 30.68 13.3K
11:18 30.68 30.78 30.62 30.70 15.0K
11:19 30.66 30.83 30.66 30.83 7.2K
11:20 30.79 30.83 30.79 30.79 3.7K
11:21 30.68 30.69 30.68 30.69 2.6K
11:22 30.69 30.70 30.66 30.66 17.1K
11:23 30.64 30.65 30.57 30.57 5.1K
11:24 30.57 30.63 30.57 30.63 3.5K
11:25 30.64 30.69 30.64 30.67 14.1K
11:26 30.69 30.77 30.69 30.74 4.3K
11:27 30.78 30.78 30.69 30.74 4.3K
11:28 30.73 30.73 30.71 30.71 2.9K
11:29 30.60 30.67 30.60 30.67 9.3K
11:30 30.68 30.73 30.54 30.54 3.9K
11:31 30.58 30.58 30.50 30.50 2.2K
11:32 30.49 30.61 30.49 30.61 10.4K
11:33 30.59 30.59 30.58 30.58 1.0K
11:34 30.60 30.60 30.54 30.57 5.9K
11:35 30.55 30.61 30.55 30.60 6.8K
11:36 30.60 30.62 30.55 30.58 5.6K
11:37 30.63 30.63 30.63 30.63 1.9K
11:38 30.59 30.60 30.55 30.59 17.2K
11:39 30.56 30.56 30.49 30.49 4.8K
11:40 30.51 30.54 30.50 30.50 1.9K
11:41 30.50 30.50 30.36 30.36 2.9K
11:42 30.36 30.36 30.31 30.31 2.9K
11:43 30.35 30.47 30.31 30.44 28.7K
11:44 30.45 30.47 30.45 30.47 7.0K
11:45 30.44 30.50 30.36 30.41 17.8K
11:46 30.41 30.41 30.34 30.34 4.2K
11:47 30.30 30.30 30.25 30.25 9.7K
11:48 30.28 30.29 30.26 30.26 3.8K
11:49 30.27 30.31 30.27 30.30 3.8K
11:50 30.27 30.32 30.27 30.29 5.7K
11:51 30.30 30.34 30.30 30.34 6.8K
11:52 30.30 30.30 30.25 30.25 4.6K
11:53 30.27 30.30 30.25 30.30 3.4K
11:54 30.29 30.30 30.21 30.21 6.1K
11:55 30.22 30.25 30.20 30.20 2.3K
11:56 30.22 30.24 30.18 30.22 3.9K
11:57 30.22 30.27 30.20 30.27 4.6K
11:58 30.27 30.27 30.23 30.26 11.1K
11:59 30.30 30.30 30.24 30.24 10.1K
12:00 30.25 30.25 30.18 30.18 2.0K
12:01 30.18 30.18 30.15 30.15 2.8K
12:02 30.11 30.17 30.11 30.17 4.9K
12:03 30.17 30.17 30.17 30.17 0.8K
12:04 30.15 30.15 30.12 30.12 3.1K
12:05 30.12 30.12 30.06 30.11 6.6K
12:06 30.11 30.13 30.10 30.13 5.3K
12:07 30.15 30.15 30.12 30.13 1.7K
12:08 30.13 30.22 30.13 30.22 13.0K
12:09 30.19 30.19 30.13 30.13 7.5K
12:10 30.13 30.18 30.13 30.18 2.0K
12:11 30.17 30.17 30.17 30.17 2.1K
12:12 30.18 30.18 30.13 30.17 2.9K
12:13 30.17 30.17 30.03 30.13 16.3K
12:14 30.16 30.16 30.07 30.07 32.8K
12:15 30.07 30.07 30.06 30.06 2.4K
12:16 30.06 30.09 30.02 30.09 2.5K
12:17 30.06 30.09 30.06 30.09 4.7K
12:18 30.09 30.09 30.09 30.09 0.5K
12:19 30.09 30.18 30.09 30.18 8.3K
12:20 30.15 30.15 30.10 30.10 5.8K
12:21 30.09 30.09 30.02 30.07 5.9K
12:22 30.11 30.11 30.11 30.11 0.8K
12:23 30.16 30.18 30.16 30.18 2.1K
12:24 30.18 30.23 30.18 30.23 3.1K
12:25 30.24 30.24 30.22 30.22 1.4K
12:26 30.19 30.25 30.19 30.25 4.1K
12:27 30.28 30.43 30.28 30.43 8.8K
12:28 30.43 30.45 30.43 30.45 2.4K
12:29 30.45 30.45 30.36 30.36 3.9K
12:30 30.39 30.39 30.30 30.34 1.2K
12:31 30.31 30.31 30.27 30.27 1.0K
12:32 30.28 30.40 30.19 30.40 2.8K
12:33 30.40 30.46 30.37 30.41 8.7K
12:34 30.46 30.46 30.43 30.44 5.0K
12:35 30.44 30.44 30.43 30.43 6.7K
12:36 30.43 30.44 30.39 30.44 6.3K
12:37 30.44 30.44 30.43 30.44 2.5K
12:38 30.38 30.46 30.36 30.46 9.8K
12:39 30.44 30.45 30.42 30.45 2.8K
12:40 30.47 30.47 30.45 30.45 2.0K
12:41 30.48 30.48 30.35 30.35 2.8K
12:42 30.41 30.45 30.41 30.44 1.8K
12:43 30.44 30.49 30.44 30.47 6.0K
12:44 30.45 30.54 30.45 30.48 9.3K
12:45 30.44 30.44 30.40 30.40 1.8K
12:46 30.40 30.40 30.36 30.39 0.9K
12:47 30.39 30.40 30.30 30.30 1.9K
12:48 30.35 30.39 30.32 30.32 2.0K
12:49 30.32 30.32 30.30 30.30 2.1K
12:50 30.52 30.55 30.45 30.51 26.5K
12:51 30.56 30.56 30.49 30.49 2.7K
12:52 30.52 30.52 30.44 30.45 1.6K
12:53 30.47 30.49 30.47 30.47 2.0K
12:54 30.43 30.47 30.43 30.44 1.3K
12:55 30.43 30.45 30.41 30.41 1.9K
12:56 30.46 30.49 30.44 30.49 11.9K
12:57 30.53 30.61 30.53 30.58 10.2K
12:58 30.55 30.55 30.52 30.53 5.8K
12:59 30.56 30.74 30.56 30.74 10.3K
13:00 30.80 30.80 30.66 30.66 2.8K
13:01 30.69 30.69 30.60 30.64 8.6K
13:02 30.66 30.66 30.64 30.65 3.4K
13:03 30.65 30.77 30.65 30.73 13.0K
13:04 30.78 30.84 30.74 30.77 9.1K
13:05 30.76 30.85 30.76 30.85 7.8K
13:06 30.87 30.91 30.84 30.91 4.9K
13:07 30.95 30.95 30.95 30.95 6.1K
13:08 30.92 30.96 30.92 30.94 3.1K
13:09 30.91 30.91 30.75 30.77 6.3K
13:10 30.76 30.76 30.66 30.66 2.0K
13:11 30.73 30.75 30.69 30.75 2.9K
13:12 30.75 30.75 30.68 30.71 1.4K
13:13 30.72 30.76 30.72 30.76 1.5K
13:14 30.76 30.86 30.72 30.86 7.9K
13:15 30.85 30.89 30.78 30.82 3.1K
13:16 30.78 31.12 30.77 31.03 45.3K
13:17 31.03 31.07 30.99 30.99 0.8K
13:18 30.96 30.96 30.96 30.96 0.8K
13:19 30.86 30.86 30.84 30.84 1.2K
13:20 30.75 30.75 30.71 30.71 2.7K
13:21 30.71 30.80 30.66 30.80 8.4K
13:22 30.80 30.82 30.80 30.82 5.0K
13:23 30.76 30.83 30.76 30.76 1.7K
13:24 30.76 30.77 30.75 30.75 1.5K
13:25 30.73 30.73 30.71 30.71 0.8K
13:26 30.76 30.76 30.76 30.76 0.9K
13:27 30.76 30.85 30.74 30.81 8.3K
13:28 30.82 30.82 30.76 30.76 1.9K
13:29 30.71 30.72 30.66 30.72 2.5K
13:30 30.76 30.76 30.72 30.72 1.8K
13:31 30.67 30.67 30.64 30.65 2.7K
13:32 30.64 30.78 30.64 30.78 11.8K
13:33 30.81 30.87 30.73 30.83 40.1K
13:34 30.81 30.83 30.74 30.80 23.2K
13:35 30.77 30.77 30.73 30.73 2.2K
13:36 30.77 30.81 30.77 30.77 6.2K
13:37 30.72 30.74 30.64 30.64 3.0K
13:38 30.68 30.73 30.63 30.68 3.4K
13:39 30.72 30.72 30.63 30.68 3.8K
13:40 30.63 30.64 30.60 30.64 5.2K
13:41 30.64 30.64 30.64 30.64 0.9K
13:42 30.65 30.68 30.61 30.61 3.4K
13:43 30.59 30.59 30.46 30.47 44.4K
13:44 30.51 30.52 30.40 30.40 4.9K
13:45 30.38 30.52 30.38 30.52 0.8K
13:46 30.46 30.48 30.42 30.46 3.5K
13:47 30.46 30.54 30.44 30.51 7.7K
13:48 30.50 30.51 30.44 30.51 2.3K
13:49 30.50 30.51 30.50 30.51 0.6K
13:50 30.50 30.50 30.45 30.50 10.6K
13:51 30.46 30.50 30.40 30.40 4.9K
13:52 30.45 30.46 30.43 30.45 6.2K
13:53 30.45 30.46 30.45 30.45 3.6K
13:54 30.42 30.42 30.40 30.40 1.1K
13:55 30.43 30.43 30.39 30.39 1.6K
13:56 30.36 30.39 30.36 30.38 1.9K
13:57 30.34 30.34 30.34 30.34 0.1K
13:58 30.33 30.38 30.30 30.30 3.9K
13:59 30.39 30.44 30.39 30.44 3.7K
14:00 30.45 30.45 30.44 30.44 1.7K
14:01 30.44 30.44 30.43 30.43 1.7K
14:02 30.43 30.52 30.43 30.50 6.8K
14:03 30.52 30.55 30.52 30.55 4.5K
14:04 30.58 30.58 30.54 30.58 2.2K
14:05 30.57 30.57 30.57 30.57 0.4K
14:06 30.62 30.67 30.62 30.65 13.5K
14:07 30.65 30.65 30.59 30.60 6.2K
14:08 30.56 30.56 30.56 30.56 1.4K
14:09 30.57 30.57 30.53 30.56 3.5K
14:10 30.56 30.56 30.52 30.52 0.6K
14:11 30.56 30.56 30.53 30.54 3.1K
14:12 30.54 30.54 30.52 30.54 1.6K
14:13 30.54 30.65 30.54 30.64 32.8K
14:14 30.67 30.68 30.63 30.63 8.2K
14:15 30.60 30.61 30.56 30.56 6.9K
14:16 30.51 30.54 30.47 30.47 28.1K
14:17 30.46 30.46 30.41 30.41 1.0K
14:18 30.41 30.47 30.41 30.47 3.6K
14:20 30.45 30.45 30.42 30.42 0.9K
14:21 30.40 30.42 30.35 30.35 1.7K
14:22 30.39 30.39 30.36 30.37 1.0K
14:23 30.38 30.42 30.38 30.41 3.2K
14:24 30.37 30.50 30.37 30.50 60.3K
14:25 30.48 30.48 30.40 30.40 11.8K
14:26 30.37 30.41 30.37 30.41 4.7K
14:27 30.38 30.40 30.35 30.35 4.7K
14:28 30.32 30.32 30.28 30.28 3.4K
14:29 30.36 30.36 30.27 30.27 2.1K
14:30 30.33 30.33 30.33 30.33 0.8K
14:31 30.27 30.27 30.27 30.27 0.5K
14:32 30.33 30.41 30.33 30.41 6.3K
14:33 30.41 30.41 30.36 30.36 0.9K
14:34 30.37 30.37 30.33 30.33 1.5K
14:35 30.32 30.35 30.32 30.35 1.2K
14:36 30.38 30.40 30.32 30.39 4.1K
14:37 30.39 30.46 30.39 30.45 31.0K
14:38 30.43 30.43 30.42 30.42 2.0K
14:39 30.42 30.48 30.40 30.48 10.3K
14:40 30.45 30.47 30.45 30.47 10.6K
14:41 30.43 30.43 30.42 30.43 5.3K
14:42 30.46 30.46 30.40 30.42 15.9K
14:43 30.42 30.45 30.40 30.45 6.6K
14:44 30.41 30.45 30.38 30.45 3.8K
14:45 30.46 30.46 30.40 30.40 1.1K
14:46 30.41 30.43 30.41 30.42 2.5K
14:47 30.43 30.43 30.37 30.37 11.6K
14:48 30.36 30.36 30.34 30.34 2.7K
14:49 30.35 30.35 30.32 30.33 2.1K
14:50 30.32 30.46 30.32 30.46 4.8K
14:51 30.43 30.48 30.42 30.46 22.5K
14:52 30.47 30.47 30.43 30.46 9.6K
14:53 30.46 30.46 30.46 30.46 1.3K
14:54 30.47 30.48 30.46 30.48 6.1K
14:55 30.53 30.55 30.53 30.55 5.2K
14:56 30.55 30.63 30.55 30.63 20.8K
14:57 30.54 30.54 30.50 30.50 6.3K
14:58 30.50 30.50 30.49 30.50 3.4K
14:59 30.50 30.59 30.50 30.59 4.2K
15:00 30.57 30.60 30.54 30.60 4.9K
15:01 30.59 30.62 30.59 30.62 1.7K
15:02 30.62 30.62 30.60 30.62 3.4K
15:03 30.62 30.64 30.62 30.64 1.7K
15:04 30.60 30.63 30.58 30.58 3.9K
15:05 30.58 30.64 30.58 30.62 2.9K
15:06 30.62 30.62 30.56 30.56 2.7K
15:07 30.57 30.57 30.52 30.52 2.5K
15:08 30.54 30.59 30.54 30.59 6.2K
15:09 30.59 30.66 30.57 30.63 6.6K
15:10 30.63 30.67 30.61 30.67 3.7K
15:11 30.67 30.67 30.63 30.63 1.3K
15:12 30.64 30.64 30.60 30.60 2.0K
15:13 30.57 30.60 30.56 30.60 3.8K
15:14 30.58 30.62 30.58 30.62 3.8K
15:15 30.59 30.63 30.58 30.63 31.2K
15:16 30.57 30.57 30.54 30.56 11.4K
15:17 30.55 30.58 30.50 30.54 2.2K
15:18 30.54 30.54 30.54 30.54 1.2K
15:19 30.54 30.55 30.52 30.52 2.0K
15:20 30.55 30.58 30.51 30.58 4.6K
15:21 30.54 30.54 30.54 30.54 0.9K
15:22 30.56 30.56 30.54 30.55 0.5K
15:23 30.57 30.59 30.53 30.59 6.8K
15:24 30.56 30.56 30.50 30.52 3.8K
15:25 30.50 30.53 30.49 30.53 7.0K
15:26 30.53 30.57 30.52 30.57 5.4K
15:27 30.53 30.55 30.53 30.54 2.4K
15:28 30.51 30.53 30.51 30.53 1.7K
15:29 30.53 30.54 30.50 30.54 6.7K
15:30 30.51 30.52 30.51 30.52 2.6K
15:31 30.50 30.50 30.48 30.48 2.7K
15:32 30.47 30.47 30.45 30.46 1.8K
15:33 30.46 30.48 30.45 30.45 4.5K
15:34 30.44 30.44 30.41 30.41 5.3K
15:35 30.46 30.53 30.46 30.53 18.4K
15:36 30.54 30.56 30.47 30.47 12.3K
15:37 30.47 30.47 30.39 30.39 3.0K
15:38 30.41 30.41 30.40 30.40 2.6K
15:39 30.39 30.41 30.38 30.40 3.8K
15:40 30.41 30.47 30.40 30.47 7.2K
15:41 30.43 30.43 30.33 30.34 9.0K
15:42 30.32 30.32 30.29 30.29 4.5K
15:43 30.31 30.31 30.24 30.24 6.1K
15:44 30.23 30.23 30.17 30.19 10.0K
15:45 30.18 30.19 30.15 30.15 7.9K
15:46 30.15 30.18 30.14 30.16 7.1K
15:47 30.17 30.23 30.17 30.23 11.9K
15:48 30.28 30.32 30.23 30.26 7.6K
15:49 30.25 30.30 30.25 30.26 11.8K
15:50 30.50 30.54 30.42 30.43 31.1K
15:51 30.39 30.39 30.30 30.30 7.1K
15:52 30.30 30.32 30.29 30.31 11.6K
15:53 30.28 30.31 30.23 30.23 17.5K
15:54 30.25 30.33 30.23 30.33 30.2K
15:55 30.40 30.44 30.31 30.33 40.6K
15:56 30.35 30.39 30.33 30.37 22.2K
15:57 30.34 30.38 30.33 30.37 38.3K
15:58 30.40 30.42 30.37 30.42 58.5K
15:59 30.41 30.44 30.41 30.42 2,629.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし