ラマコ・リソーシズ (METC)

METC
🏛️ アメリカ →
31.43
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
09:30 32.03 32.22 31.75 32.22 57.9K
09:31 32.10 32.47 31.88 32.38 30.0K
09:32 32.04 32.49 32.04 32.48 20.0K
09:33 32.40 32.44 32.31 32.31 19.2K
09:34 32.27 32.48 32.27 32.41 15.4K
09:35 32.48 32.57 32.37 32.37 9.7K
09:36 32.40 32.40 32.31 32.36 3.9K
09:37 32.42 32.49 32.20 32.20 14.5K
09:38 32.30 32.37 32.30 32.35 7.3K
09:39 32.39 32.42 32.39 32.42 2.4K
09:40 32.45 32.51 32.38 32.43 20.0K
09:41 32.44 32.53 32.30 32.30 8.4K
09:42 32.40 32.42 32.33 32.35 16.0K
09:43 32.39 32.39 32.16 32.16 9.3K
09:44 32.21 32.24 32.06 32.15 7.9K
09:45 32.11 32.17 32.03 32.03 16.2K
09:46 32.03 32.06 31.88 31.93 12.0K
09:47 31.97 31.97 31.69 31.69 13.0K
09:48 31.62 31.78 31.62 31.68 9.2K
09:49 31.68 31.71 31.63 31.63 9.0K
09:50 31.72 31.99 31.72 31.99 9.1K
09:51 31.85 31.98 31.85 31.97 2.4K
09:52 31.85 32.12 31.85 32.12 3.3K
09:53 32.13 32.13 32.00 32.05 9.9K
09:54 32.13 32.16 32.10 32.11 4.3K
09:55 32.08 32.12 31.92 31.92 12.6K
09:56 32.03 32.03 31.93 31.97 9.3K
09:57 32.06 32.09 32.05 32.07 17.1K
09:58 32.07 32.07 32.05 32.05 19.6K
09:59 32.01 32.05 32.01 32.02 5.1K
10:00 32.05 32.15 32.00 32.13 40.0K
10:01 32.13 32.33 32.13 32.33 10.7K
10:02 32.31 32.43 32.30 32.41 12.8K
10:03 32.45 32.46 32.35 32.38 10.6K
10:04 32.33 32.55 32.33 32.55 4.9K
10:05 32.58 32.67 32.56 32.67 6.7K
10:06 32.66 32.77 32.66 32.73 6.0K
10:07 32.73 32.75 32.62 32.71 15.5K
10:08 32.73 32.82 32.73 32.78 14.4K
10:09 32.87 32.94 32.84 32.94 7.5K
10:10 32.96 33.00 32.90 32.90 8.0K
10:11 32.94 32.94 32.87 32.89 10.0K
10:12 32.87 32.96 32.86 32.88 3.4K
10:13 32.87 32.89 32.62 32.62 21.3K
10:14 32.61 32.62 32.47 32.47 8.8K
10:15 32.47 32.55 32.42 32.48 9.1K
10:16 32.48 32.48 32.42 32.48 15.4K
10:17 32.59 32.70 32.59 32.70 3.5K
10:18 32.71 32.75 32.70 32.75 5.5K
10:19 32.70 32.70 32.62 32.67 7.4K
10:20 32.64 32.72 32.64 32.70 7.7K
10:21 32.70 32.89 32.64 32.80 48.8K
10:22 32.79 32.79 32.65 32.65 16.4K
10:23 32.66 32.68 32.59 32.64 22.0K
10:24 32.64 32.67 32.64 32.64 3.5K
10:25 32.64 32.64 32.52 32.52 4.1K
10:26 32.53 32.69 32.53 32.67 8.7K
10:27 32.67 32.67 32.55 32.55 5.0K
10:28 32.60 32.64 32.60 32.64 2.2K
10:29 32.68 32.68 32.58 32.62 4.9K
10:30 32.68 32.68 32.62 32.62 1.6K
10:31 32.69 32.69 32.69 32.69 0.9K
10:32 32.67 32.76 32.67 32.76 4.9K
10:33 32.86 32.96 32.86 32.91 47.1K
10:34 32.96 32.96 32.88 32.89 4.1K
10:35 32.88 32.89 32.85 32.89 3.4K
10:36 32.86 32.91 32.79 32.79 7.0K
10:37 32.83 32.91 32.83 32.91 10.3K
10:38 32.93 32.93 32.84 32.87 7.8K
10:39 32.85 32.90 32.80 32.80 3.9K
10:40 32.83 32.92 32.83 32.92 5.5K
10:41 32.94 32.98 32.91 32.94 2.3K
10:42 32.96 32.98 32.96 32.97 3.0K
10:43 32.96 32.99 32.86 32.86 3.2K
10:44 32.87 32.94 32.85 32.85 6.3K
10:45 32.90 32.90 32.86 32.86 2.5K
10:46 32.91 32.91 32.85 32.86 1.9K
10:47 32.89 32.89 32.73 32.76 12.8K
10:48 32.72 32.72 32.70 32.70 2.3K
10:49 32.68 32.76 32.63 32.76 8.8K
10:50 32.73 32.73 32.66 32.72 1.8K
10:51 32.72 32.72 32.72 32.72 0.9K
10:52 32.77 32.77 32.63 32.64 3.8K
10:53 32.63 32.67 32.55 32.55 2.6K
10:54 32.59 32.69 32.59 32.68 3.2K
10:55 32.62 32.62 32.62 32.62 1.0K
10:56 32.62 32.70 32.62 32.70 6.0K
10:57 32.67 32.67 32.56 32.58 7.2K
10:58 32.58 32.58 32.55 32.55 2.0K
10:59 32.55 32.55 32.52 32.53 3.1K
11:00 32.54 32.54 32.49 32.50 3.6K
11:01 32.50 32.51 32.46 32.51 6.0K
11:02 32.56 32.56 32.53 32.53 1.0K
11:03 32.54 32.54 32.54 32.54 3.1K
11:04 32.57 32.60 32.55 32.60 4.0K
11:05 32.55 32.56 32.52 32.52 3.5K
11:06 32.52 32.55 32.48 32.51 6.7K
11:07 32.51 32.64 32.51 32.61 8.6K
11:08 32.58 32.60 32.56 32.56 1.2K
11:09 32.61 32.61 32.52 32.57 2.6K
11:10 32.50 32.56 32.48 32.56 28.9K
11:11 32.53 32.60 32.53 32.59 13.4K
11:12 32.60 32.60 32.53 32.60 14.2K
11:13 32.53 32.73 32.52 32.73 12.1K
11:14 32.73 32.73 32.66 32.66 4.0K
11:15 32.61 32.70 32.61 32.68 4.7K
11:16 32.58 32.71 32.58 32.66 5.8K
11:17 32.65 32.65 32.60 32.60 2.6K
11:18 32.53 32.53 32.46 32.46 3.8K
11:19 32.45 32.50 32.41 32.50 8.7K
11:20 32.45 32.49 32.42 32.49 1.6K
11:21 32.49 32.49 32.16 32.16 7.8K
11:22 32.16 32.43 32.16 32.43 5.5K
11:23 32.46 32.51 32.45 32.50 51.9K
11:24 32.51 32.55 32.50 32.55 9.3K
11:25 32.55 32.55 32.49 32.52 2.4K
11:26 32.54 32.54 32.48 32.48 5.1K
11:27 32.45 32.46 32.45 32.45 6.2K
11:28 32.45 32.45 32.45 32.45 2.9K
11:29 32.44 32.44 32.44 32.44 0.9K
11:30 32.46 32.46 32.45 32.45 1.2K
11:31 32.41 32.41 32.38 32.40 1.6K
11:32 32.29 32.37 32.29 32.37 7.4K
11:33 32.38 32.44 32.38 32.44 4.5K
11:34 32.41 32.41 32.40 32.40 5.5K
11:35 32.43 32.43 32.38 32.38 2.4K
11:36 32.30 32.39 32.28 32.39 5.5K
11:38 32.39 32.41 32.39 32.41 1.5K
11:39 32.40 32.44 32.40 32.42 5.1K
11:40 32.47 32.67 32.47 32.61 11.0K
11:41 32.60 32.60 32.50 32.50 3.5K
11:42 32.50 32.61 32.50 32.61 3.3K
11:43 32.54 32.63 32.53 32.58 32.2K
11:44 32.58 32.58 32.54 32.58 7.5K
11:45 32.59 32.59 32.59 32.59 1.0K
11:46 32.56 32.56 32.41 32.41 28.7K
11:47 32.39 32.41 32.29 32.29 4.8K
11:48 32.26 32.27 32.16 32.22 4.8K
11:49 32.17 32.17 32.14 32.14 2.4K
11:50 32.14 32.33 32.14 32.33 27.2K
11:51 32.30 32.30 32.24 32.26 16.0K
11:52 32.19 32.19 32.06 32.11 6.3K
11:53 32.06 32.37 32.06 32.33 9.9K
11:54 32.28 32.28 32.20 32.20 1.5K
11:55 32.22 32.26 32.20 32.22 2.8K
11:56 32.17 32.17 32.14 32.14 0.7K
11:57 32.06 32.16 32.06 32.11 1.0K
11:58 32.12 32.13 32.12 32.13 3.5K
11:59 32.10 32.16 32.09 32.09 1.2K
12:00 32.07 32.11 32.07 32.09 1.5K
12:01 32.09 32.18 32.09 32.17 7.7K
12:02 32.14 32.14 32.02 32.02 16.5K
12:03 32.02 32.02 32.02 32.02 0.7K
12:04 31.97 31.97 31.87 31.96 13.8K
12:05 31.97 31.97 31.91 31.95 19.3K
12:06 31.97 32.00 31.93 31.98 12.3K
12:07 32.00 32.10 31.99 32.10 7.7K
12:08 32.08 32.20 32.07 32.12 18.4K
12:09 32.14 32.14 32.04 32.04 3.2K
12:10 32.12 32.12 32.06 32.06 3.9K
12:11 32.09 32.10 32.05 32.08 9.1K
12:12 31.99 31.99 31.97 31.98 1.5K
12:13 31.98 32.03 31.95 32.03 18.3K
12:14 31.97 31.97 31.92 31.93 2.1K
12:15 31.99 32.11 31.99 32.10 5.9K
12:16 32.10 32.11 32.10 32.11 6.3K
12:17 32.13 32.18 32.13 32.18 2.4K
12:18 32.18 32.23 32.18 32.23 1.4K
12:19 32.26 32.28 32.23 32.26 7.7K
12:20 32.28 32.38 32.26 32.26 49.6K
12:21 32.27 32.35 32.27 32.34 7.5K
12:22 32.32 32.32 32.32 32.32 1.1K
12:23 32.32 32.32 32.22 32.22 8.2K
12:24 32.27 32.31 32.25 32.31 6.4K
12:25 32.31 32.33 32.22 32.22 7.8K
12:26 32.20 32.20 32.18 32.18 2.7K
12:27 32.26 32.26 32.25 32.25 1.9K
12:28 32.21 32.21 32.21 32.21 2.5K
12:29 32.19 32.19 32.18 32.19 5.8K
12:30 32.19 32.21 32.19 32.21 1.8K
12:31 32.27 32.28 32.25 32.26 4.5K
12:32 32.29 32.29 32.28 32.28 1.7K
12:33 32.27 32.30 32.27 32.30 1.2K
12:34 32.27 32.33 32.27 32.33 6.0K
12:35 32.31 32.37 32.31 32.37 28.2K
12:36 32.36 32.37 32.36 32.37 10.8K
12:37 32.38 32.38 32.31 32.31 22.1K
12:38 32.30 32.34 32.26 32.29 8.5K
12:39 32.31 32.31 32.30 32.30 4.7K
12:40 32.30 32.30 32.28 32.28 0.9K
12:41 32.28 32.32 32.28 32.32 4.0K
12:42 32.33 32.34 32.31 32.31 3.7K
12:43 32.36 32.39 32.36 32.39 7.2K
12:44 32.39 32.60 32.38 32.60 15.7K
12:45 32.58 33.65 32.58 33.08 138.9K
12:46 33.23 33.31 33.18 33.23 11.0K
12:47 33.21 33.29 33.13 33.29 5.8K
12:48 33.31 33.31 32.87 32.87 19.0K
12:49 32.93 33.03 32.90 33.03 7.0K
12:50 32.93 33.00 32.90 33.00 5.4K
12:51 33.00 33.18 33.00 33.18 10.5K
12:52 33.26 33.26 33.12 33.18 15.5K
12:53 33.08 33.08 33.05 33.05 7.1K
12:54 33.03 33.07 32.94 33.07 13.5K
12:55 33.07 33.12 33.07 33.12 6.4K
12:56 33.12 33.12 33.04 33.07 15.2K
12:57 33.05 33.14 33.05 33.14 5.0K
12:58 33.13 33.24 33.13 33.24 8.5K
12:59 33.30 33.35 33.26 33.29 12.9K
13:00 33.15 33.61 33.15 33.60 46.5K
13:01 33.57 33.58 33.48 33.53 11.7K
13:02 33.53 33.53 33.42 33.42 7.2K
13:03 33.39 33.39 33.36 33.38 4.9K
13:04 33.38 33.47 33.38 33.40 4.7K
13:05 33.45 33.48 33.38 33.48 6.0K
13:06 33.40 33.40 33.31 33.31 4.1K
13:07 33.42 33.76 33.42 33.76 20.1K
13:08 33.65 33.78 33.65 33.78 7.4K
13:09 33.78 33.88 33.67 33.88 14.2K
13:10 33.85 33.92 33.70 33.73 54.2K
13:11 33.72 33.82 33.72 33.79 9.7K
13:12 33.79 33.97 33.79 33.85 15.0K
13:13 33.85 33.85 33.79 33.79 3.2K
13:14 33.74 33.77 33.74 33.77 3.0K
13:15 33.77 33.77 33.71 33.75 7.2K
13:16 33.77 33.84 33.75 33.78 4.9K
13:17 33.78 33.78 33.73 33.74 12.9K
13:18 33.73 33.73 33.68 33.70 3.3K
13:19 33.74 33.75 33.71 33.72 3.0K
13:20 33.72 33.75 33.72 33.75 3.3K
13:21 33.75 33.75 33.66 33.66 4.4K
13:22 33.65 33.68 33.65 33.68 1.9K
13:23 33.71 33.88 33.71 33.88 4.5K
13:24 33.83 33.86 33.83 33.84 2.5K
13:25 33.87 33.87 33.84 33.84 2.8K
13:26 33.82 33.86 33.78 33.80 6.8K
13:27 33.87 33.90 33.87 33.89 3.3K
13:28 33.89 33.89 33.84 33.85 5.6K
13:29 33.85 33.87 33.80 33.80 2.2K
13:30 33.81 33.86 33.74 33.74 1.9K
13:31 33.81 33.98 33.81 33.98 6.6K
13:32 33.94 33.94 33.94 33.94 0.8K
13:33 33.91 33.93 33.90 33.92 1.4K
13:34 33.92 34.05 33.92 34.00 10.0K
13:35 33.95 34.04 33.88 33.88 6.5K
13:36 33.87 33.87 33.84 33.86 3.7K
13:37 33.86 33.86 33.78 33.78 3.9K
13:38 33.75 33.89 33.75 33.89 5.9K
13:39 33.87 33.92 33.87 33.87 5.9K
13:40 33.85 33.85 33.74 33.74 13.0K
13:41 33.74 33.74 33.72 33.72 3.8K
13:42 33.74 33.86 33.74 33.79 3.4K
13:43 33.85 33.85 33.78 33.82 32.4K
13:44 33.81 33.83 33.78 33.78 17.5K
13:45 33.79 33.81 33.79 33.81 1.5K
13:46 33.78 33.85 33.73 33.79 10.4K
13:47 33.82 33.82 33.75 33.75 0.4K
13:48 33.74 33.79 33.69 33.79 6.9K
13:49 33.81 33.94 33.81 33.94 4.6K
13:50 33.94 33.94 33.89 33.90 7.1K
13:51 33.93 33.95 33.93 33.93 2.7K
13:52 33.97 33.98 33.90 33.98 16.4K
13:53 34.00 34.00 33.96 33.97 15.6K
13:54 34.03 34.09 34.03 34.08 10.8K
13:55 34.11 34.15 34.10 34.10 6.4K
13:56 33.98 34.09 33.89 34.04 20.1K
13:57 34.11 34.11 34.05 34.09 8.7K
13:58 34.13 34.13 34.05 34.06 19.6K
13:59 34.06 34.12 34.06 34.12 7.8K
14:00 34.09 34.15 34.09 34.10 17.3K
14:01 34.07 34.08 33.93 34.02 24.8K
14:02 34.03 34.10 34.00 34.06 11.5K
14:04 34.04 34.10 34.04 34.06 18.4K
14:05 34.10 34.10 34.10 34.10 0.4K
14:06 34.17 34.27 34.12 34.17 23.3K
14:07 34.17 34.30 34.12 34.30 14.1K
14:08 34.30 34.30 34.25 34.25 5.2K
14:09 34.22 34.22 34.16 34.16 3.3K
14:10 34.16 34.17 34.16 34.17 3.6K
14:11 34.17 34.17 34.14 34.14 3.1K
14:12 34.15 34.16 34.14 34.15 4.5K
14:13 34.20 34.22 34.19 34.22 4.2K
14:14 34.24 34.24 34.21 34.21 0.8K
14:15 34.28 34.37 34.25 34.37 31.3K
14:16 34.35 34.35 34.26 34.28 15.1K
14:17 34.29 34.41 34.24 34.40 10.2K
14:18 34.39 34.41 34.33 34.35 14.9K
14:19 34.32 34.38 34.32 34.33 1.4K
14:20 34.32 34.32 34.27 34.30 6.0K
14:21 34.29 34.29 34.21 34.26 5.5K
14:22 34.28 34.33 34.22 34.22 16.1K
14:23 34.22 34.25 34.17 34.21 4.7K
14:24 34.21 34.21 34.21 34.21 2.3K
14:25 34.21 34.28 34.20 34.28 7.3K
14:26 34.28 34.29 34.24 34.24 3.6K
14:27 34.28 34.28 34.26 34.26 2.6K
14:28 34.26 34.26 34.25 34.25 1.5K
14:29 34.22 34.24 34.13 34.13 9.6K
14:30 34.13 34.21 34.08 34.21 4.0K
14:31 34.29 34.30 34.28 34.30 3.5K
14:32 34.31 34.37 34.31 34.37 4.7K
14:33 34.41 34.47 34.41 34.41 20.2K
14:34 34.37 34.44 34.37 34.39 5.3K
14:35 34.43 34.43 34.41 34.41 4.0K
14:36 34.40 34.44 34.38 34.40 4.8K
14:37 34.44 34.45 34.44 34.45 1.5K
14:38 34.44 34.46 34.40 34.46 5.1K
14:39 34.46 34.50 34.44 34.44 15.2K
14:40 34.39 34.41 34.27 34.27 14.7K
14:41 34.22 34.31 34.22 34.26 6.9K
14:42 34.19 34.19 34.14 34.14 4.3K
14:43 34.14 34.14 34.07 34.07 4.2K
14:44 34.09 34.09 34.07 34.07 3.0K
14:45 34.05 34.05 33.96 33.96 13.4K
14:46 33.95 33.98 33.91 33.96 8.6K
14:47 33.90 33.90 33.90 33.90 3.9K
14:48 33.82 33.83 33.76 33.83 22.7K
14:49 33.81 33.89 33.81 33.89 6.8K
14:50 33.84 33.94 33.84 33.84 16.0K
14:51 33.82 33.88 33.71 33.71 26.1K
14:52 33.71 33.74 33.70 33.71 10.0K
14:53 33.67 33.75 33.67 33.75 27.0K
14:54 33.70 33.75 33.64 33.64 9.2K
14:55 33.71 33.71 33.59 33.63 10.5K
14:56 33.63 33.73 33.63 33.72 5.1K
14:57 33.69 33.74 33.59 33.59 23.6K
14:58 33.69 33.79 33.69 33.79 23.1K
14:59 33.83 33.96 33.79 33.96 22.7K
15:00 33.99 34.11 33.99 34.11 3.6K
15:01 34.08 34.11 34.02 34.03 6.5K
15:02 34.03 34.07 34.03 34.07 8.5K
15:03 34.12 34.21 34.12 34.17 5.7K
15:04 34.08 34.14 34.08 34.13 6.3K
15:05 34.17 34.17 34.08 34.14 9.7K
15:06 34.14 34.16 34.08 34.16 6.4K
15:07 34.16 34.21 34.16 34.16 22.8K
15:08 34.20 34.20 33.99 33.99 7.6K
15:09 34.09 34.10 34.07 34.10 3.1K
15:10 34.07 34.13 34.07 34.13 5.7K
15:11 34.12 34.13 34.04 34.04 14.0K
15:12 34.05 34.10 34.05 34.10 2.9K
15:13 34.05 34.05 34.05 34.05 1.8K
15:14 34.07 34.18 34.07 34.12 40.7K
15:15 34.12 34.15 34.08 34.11 3.2K
15:16 34.11 34.18 34.11 34.13 12.6K
15:17 34.13 34.13 34.07 34.13 4.4K
15:18 34.07 34.12 34.02 34.06 13.2K
15:19 34.04 34.04 34.02 34.02 3.0K
15:20 34.00 34.01 33.97 33.99 5.2K
15:21 33.99 34.01 33.97 34.01 6.8K
15:22 33.99 33.99 33.96 33.96 5.0K
15:23 33.96 33.97 33.93 33.93 7.3K
15:24 33.94 33.94 33.91 33.91 1.3K
15:25 33.93 33.97 33.93 33.97 6.2K
15:26 33.95 34.00 33.94 33.94 9.1K
15:27 33.94 33.94 33.92 33.92 2.8K
15:28 33.94 33.97 33.94 33.96 6.7K
15:29 33.95 33.96 33.94 33.94 6.0K
15:30 33.95 33.96 33.94 33.96 3.4K
15:31 33.96 33.97 33.94 33.94 10.9K
15:32 33.94 33.94 33.88 33.89 11.4K
15:33 33.87 33.87 33.77 33.77 14.8K
15:34 33.75 33.75 33.63 33.63 11.9K
15:35 33.61 33.78 33.61 33.77 25.2K
15:36 33.77 33.77 33.67 33.69 7.1K
15:37 33.71 33.72 33.63 33.67 13.3K
15:38 33.67 33.72 33.67 33.68 7.7K
15:39 33.68 33.69 33.65 33.65 5.1K
15:40 33.67 33.74 33.67 33.68 12.9K
15:41 33.70 33.71 33.40 33.40 33.2K
15:42 33.40 33.45 33.30 33.30 9.9K
15:43 33.33 33.37 33.33 33.36 6.2K
15:44 33.37 33.37 33.29 33.31 6.8K
15:45 33.36 33.39 33.35 33.39 13.5K
15:46 33.43 33.49 33.39 33.39 10.7K
15:47 33.39 33.40 33.33 33.34 10.6K
15:48 33.34 33.35 33.32 33.32 8.1K
15:49 33.32 33.32 33.26 33.28 7.1K
15:50 33.27 33.27 33.16 33.16 12.7K
15:51 33.16 33.30 33.16 33.30 22.2K
15:52 33.35 33.43 33.35 33.36 10.6K
15:53 33.36 33.42 33.35 33.42 12.4K
15:54 33.43 33.54 33.43 33.54 17.7K
15:55 33.51 33.51 33.37 33.41 40.4K
15:56 33.47 33.49 33.38 33.39 25.7K
15:57 33.39 33.44 33.36 33.36 31.9K
15:58 33.37 33.37 33.26 33.26 40.7K
15:59 33.27 33.35 33.27 33.33 510.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし