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 32.68 32.95 32.63 32.82 50.9K
09:31 32.90 32.90 32.87 32.87 5.3K
09:32 32.72 32.88 32.68 32.69 2.3K
09:33 32.69 32.88 32.65 32.88 2.2K
09:34 32.89 32.92 32.70 32.92 12.8K
09:35 32.88 33.14 32.88 33.12 4.5K
09:36 32.94 32.97 32.94 32.97 1.8K
09:37 32.97 32.97 32.79 32.79 4.4K
09:38 32.79 32.79 32.65 32.65 4.1K
09:39 32.51 32.68 32.48 32.68 6.2K
09:40 32.56 32.75 32.56 32.75 2.6K
09:41 32.75 32.75 32.74 32.74 1.0K
09:42 32.82 32.83 32.77 32.82 1.5K
09:43 32.91 32.91 32.88 32.88 2.7K
09:44 32.88 32.90 32.82 32.82 7.1K
09:45 32.73 32.79 32.73 32.75 6.3K
09:46 32.75 32.75 32.75 32.75 1.0K
09:47 32.76 32.91 32.76 32.91 6.0K
09:48 32.88 32.92 32.83 32.92 7.3K
09:49 32.95 32.99 32.94 32.96 3.3K
09:50 32.94 33.14 32.94 33.11 9.8K
09:51 33.08 33.17 33.04 33.04 43.8K
09:52 32.91 32.94 32.88 32.91 3.5K
09:53 32.91 33.00 32.91 33.00 9.2K
09:54 32.99 33.11 32.94 32.94 29.7K
09:55 32.98 32.98 32.79 32.79 30.0K
09:56 32.83 32.83 32.65 32.71 6.5K
09:57 32.77 32.77 32.71 32.75 3.6K
09:58 32.77 32.77 32.76 32.76 1.4K
09:59 32.94 32.94 32.94 32.94 3.1K
10:00 33.04 33.06 33.02 33.06 12.0K
10:01 33.08 33.15 32.96 33.08 5.3K
10:02 33.01 33.01 32.93 33.00 2.7K
10:03 33.00 33.00 32.92 32.92 3.3K
10:04 32.76 32.76 32.66 32.71 5.0K
10:05 32.79 32.79 32.73 32.73 1.5K
10:06 32.68 32.69 32.64 32.64 1.6K
10:07 32.62 32.62 32.58 32.61 13.9K
10:08 32.58 32.69 32.58 32.69 3.5K
10:09 32.65 32.65 32.65 32.65 0.5K
10:10 32.67 32.67 32.55 32.55 7.7K
10:11 32.55 32.61 32.55 32.61 12.8K
10:12 32.65 32.65 32.56 32.57 6.2K
10:13 32.57 32.57 32.56 32.56 1.0K
10:14 32.62 32.74 32.62 32.74 2.0K
10:15 32.78 32.93 32.73 32.93 12.5K
10:16 32.91 33.16 32.91 33.16 16.2K
10:17 33.16 33.29 33.16 33.29 5.3K
10:18 33.29 33.40 33.25 33.25 5.1K
10:19 33.30 33.30 33.24 33.24 1.4K
10:20 33.15 33.19 33.15 33.19 7.1K
10:21 33.10 33.18 32.97 32.97 14.9K
10:22 32.97 33.03 32.97 33.00 0.8K
10:23 32.96 33.01 32.92 32.97 5.2K
10:24 32.90 32.95 32.90 32.95 2.3K
10:25 32.91 32.91 32.71 32.76 5.9K
10:26 32.76 32.76 32.65 32.65 1.4K
10:27 32.60 32.60 32.50 32.54 10.5K
10:28 32.58 32.61 32.58 32.59 2.2K
10:29 32.58 32.58 32.50 32.50 0.7K
10:30 32.50 32.50 32.50 32.50 0.8K
10:31 32.56 32.56 32.50 32.56 2.2K
10:32 32.56 32.62 32.56 32.57 1.6K
10:33 32.57 32.57 32.57 32.57 0.4K
10:34 32.50 32.50 32.48 32.48 1.8K
10:35 32.42 32.47 32.36 32.36 11.6K
10:36 32.33 32.41 32.33 32.41 9.3K
10:37 32.40 32.41 32.40 32.41 2.0K
10:38 32.41 32.52 32.41 32.50 6.5K
10:39 32.53 32.55 32.51 32.55 2.0K
10:40 32.53 32.59 32.53 32.56 3.0K
10:41 32.64 32.64 32.63 32.63 0.4K
10:42 32.65 32.65 32.51 32.62 3.8K
10:43 32.65 32.70 32.65 32.70 0.9K
10:44 32.71 32.74 32.70 32.70 2.8K
10:45 32.70 32.70 32.68 32.68 5.5K
10:46 32.69 32.69 32.53 32.57 25.6K
10:47 32.57 32.65 32.54 32.55 22.6K
10:48 32.54 32.55 32.53 32.54 6.3K
10:49 32.46 32.48 32.46 32.48 2.7K
10:50 32.44 32.46 32.44 32.46 0.6K
10:51 32.48 32.50 32.43 32.46 5.0K
10:52 32.45 32.55 32.45 32.52 4.3K
10:53 32.55 32.55 32.49 32.49 1.9K
10:54 32.45 32.45 32.44 32.44 1.1K
10:55 32.46 32.46 32.46 32.46 1.0K
10:56 32.48 32.48 32.46 32.46 5.5K
10:57 32.47 32.47 32.40 32.45 9.2K
10:58 32.57 32.62 32.50 32.56 6.9K
10:59 32.48 32.51 32.48 32.50 1.1K
11:00 32.50 32.51 32.49 32.51 1.0K
11:01 32.51 32.51 32.48 32.48 1.2K
11:02 32.41 32.50 32.41 32.50 1.5K
11:03 32.53 32.71 32.53 32.71 8.7K
11:04 32.68 32.68 32.60 32.66 2.1K
11:05 32.67 32.73 32.67 32.72 4.4K
11:06 32.65 32.74 32.65 32.74 0.8K
11:07 32.70 32.70 32.46 32.49 7.9K
11:08 32.45 32.45 32.39 32.42 3.3K
11:09 32.37 32.39 32.31 32.33 7.9K
11:10 32.36 32.36 32.26 32.26 9.7K
11:11 32.31 32.31 32.26 32.26 1.9K
11:12 32.25 32.31 32.25 32.29 4.0K
11:13 32.28 32.28 32.23 32.23 1.6K
11:14 32.29 32.36 32.28 32.33 10.4K
11:15 32.32 32.32 32.32 32.32 2.7K
11:16 32.32 32.40 32.32 32.40 2.0K
11:17 32.43 32.43 32.37 32.39 5.6K
11:18 32.47 32.56 32.47 32.56 9.3K
11:19 32.56 32.70 32.53 32.70 32.2K
11:20 32.68 32.71 32.68 32.71 14.3K
11:21 32.70 32.70 32.57 32.60 3.0K
11:22 32.57 32.60 32.57 32.59 2.3K
11:23 32.56 32.68 32.56 32.68 1.3K
11:24 32.69 32.71 32.68 32.69 5.8K
11:25 32.68 32.82 32.68 32.82 11.3K
11:26 32.83 32.88 32.77 32.88 4.2K
11:27 32.91 32.91 32.86 32.88 2.8K
11:28 32.88 32.91 32.80 32.80 2.8K
11:29 32.80 32.80 32.79 32.79 2.5K
11:30 32.79 32.81 32.76 32.76 3.4K
11:31 32.75 32.76 32.69 32.69 2.5K
11:32 32.69 32.71 32.68 32.68 1.0K
11:33 32.68 32.68 32.65 32.68 2.3K
11:34 32.66 32.71 32.65 32.71 3.1K
11:35 32.73 32.80 32.71 32.75 9.5K
11:36 32.80 32.80 32.73 32.80 5.3K
11:37 32.75 32.80 32.73 32.73 3.0K
11:38 32.73 32.79 32.73 32.75 1.5K
11:39 32.79 32.81 32.76 32.81 3.0K
11:40 32.79 32.81 32.76 32.81 4.0K
11:41 32.80 32.80 32.64 32.67 9.9K
11:42 32.65 32.65 32.59 32.60 1.8K
11:43 32.62 32.62 32.59 32.59 2.2K
11:44 32.62 32.66 32.60 32.66 7.6K
11:45 32.62 32.63 32.62 32.63 2.6K
11:47 32.70 32.72 32.66 32.66 3.5K
11:48 32.61 32.65 32.61 32.65 3.5K
11:49 32.69 32.75 32.67 32.74 9.5K
11:50 32.74 32.76 32.74 32.76 9.8K
11:51 32.78 32.89 32.78 32.85 13.3K
11:52 32.89 32.89 32.84 32.89 7.5K
11:53 32.89 32.89 32.84 32.84 5.2K
11:54 32.80 32.80 32.75 32.75 1.6K
11:55 32.75 32.77 32.74 32.76 3.7K
11:56 32.75 32.76 32.73 32.76 2.5K
11:57 32.73 32.75 32.73 32.75 4.0K
11:58 32.73 32.75 32.69 32.69 5.1K
11:59 32.67 32.67 32.62 32.62 2.0K
12:00 32.64 32.64 32.64 32.64 0.5K
12:01 32.61 32.72 32.61 32.72 23.1K
12:02 32.67 32.67 32.66 32.67 4.5K
12:03 32.67 32.67 32.65 32.65 1.6K
12:04 32.66 32.66 32.59 32.59 1.9K
12:05 32.61 32.61 32.61 32.61 0.7K
12:06 32.62 32.69 32.62 32.69 4.9K
12:07 32.66 32.66 32.66 32.66 3.4K
12:08 32.61 32.61 32.56 32.56 2.9K
12:09 32.56 32.63 32.56 32.63 2.9K
12:10 32.65 32.65 32.63 32.63 0.8K
12:11 32.59 32.60 32.58 32.58 3.3K
12:12 32.57 32.61 32.57 32.58 1.9K
12:13 32.58 32.67 32.58 32.65 1.7K
12:14 32.65 32.72 32.65 32.72 4.4K
12:15 32.69 32.69 32.65 32.65 3.9K
12:16 32.62 32.62 32.60 32.60 3.9K
12:17 32.60 32.62 32.57 32.61 5.6K
12:18 32.58 32.58 32.54 32.55 5.1K
12:19 32.55 32.56 32.55 32.56 6.3K
12:20 32.58 32.58 32.55 32.57 4.9K
12:21 32.59 32.59 32.57 32.59 1.2K
12:22 32.57 32.57 32.50 32.50 6.1K
12:23 32.50 32.50 32.43 32.44 3.8K
12:24 32.44 32.49 32.41 32.49 9.7K
12:25 32.53 32.54 32.50 32.54 3.4K
12:26 32.55 32.56 32.55 32.56 1.8K
12:27 32.54 32.54 32.46 32.46 5.7K
12:28 32.47 32.47 32.39 32.39 3.4K
12:29 32.41 32.45 32.41 32.45 1.7K
12:30 32.46 32.58 32.45 32.58 7.5K
12:31 32.57 32.58 32.56 32.58 1.3K
12:32 32.58 32.63 32.58 32.62 7.1K
12:33 32.61 32.62 32.60 32.62 4.3K
12:34 32.58 32.59 32.55 32.58 4.4K
12:35 32.59 32.59 32.47 32.49 7.7K
12:36 32.49 32.56 32.49 32.56 3.7K
12:37 32.56 32.57 32.54 32.56 1.9K
12:38 32.56 32.64 32.56 32.64 27.5K
12:39 32.59 32.61 32.59 32.61 5.3K
12:40 32.57 32.57 32.57 32.57 0.2K
12:41 32.59 32.59 32.49 32.49 13.9K
12:42 32.49 32.49 32.49 32.49 0.5K
12:43 32.49 32.49 32.45 32.48 0.8K
12:44 32.56 32.61 32.56 32.61 4.0K
12:45 32.65 32.65 32.61 32.64 1.0K
12:46 32.58 32.58 32.54 32.54 3.1K
12:47 32.54 32.54 32.54 32.54 0.1K
12:48 32.51 32.54 32.51 32.54 2.7K
12:49 32.56 32.60 32.56 32.60 1.5K
12:50 32.62 32.67 32.62 32.67 4.8K
12:51 32.67 32.72 32.67 32.71 11.7K
12:52 32.69 32.69 32.61 32.61 49.1K
12:53 32.60 32.60 32.57 32.57 2.4K
12:54 32.60 32.61 32.58 32.58 2.8K
12:55 32.58 32.58 32.58 32.58 0.3K
12:56 32.54 32.58 32.54 32.58 6.7K
12:57 32.63 32.63 32.58 32.58 1.6K
12:58 32.63 32.63 32.57 32.59 2.1K
12:59 32.60 32.60 32.54 32.54 2.8K
13:01 32.54 32.54 32.54 32.54 0.6K
13:02 32.55 32.56 32.49 32.49 6.0K
13:03 32.49 32.49 32.46 32.46 1.6K
13:04 32.48 32.60 32.48 32.60 27.7K
13:05 32.64 32.64 32.60 32.64 4.4K
13:06 32.64 32.64 32.61 32.61 13.7K
13:07 32.61 32.61 32.54 32.54 1.2K
13:08 32.56 32.56 32.51 32.56 2.6K
13:09 32.61 32.65 32.61 32.65 1.0K
13:11 32.53 32.62 32.53 32.62 1.4K
13:12 32.65 32.65 32.58 32.64 2.6K
13:13 32.64 32.66 32.64 32.66 1.5K
13:14 32.63 32.63 32.63 32.63 1.1K
13:15 32.61 32.61 32.54 32.55 3.5K
13:16 32.54 32.55 32.54 32.55 0.6K
13:18 32.57 32.57 32.57 32.57 0.3K
13:19 32.53 32.60 32.53 32.60 2.0K
13:20 32.56 32.56 32.56 32.56 3.7K
13:21 32.55 32.58 32.55 32.58 1.7K
13:23 32.62 32.62 32.57 32.57 1.1K
13:24 32.59 32.59 32.58 32.58 0.4K
13:25 32.55 32.61 32.55 32.58 2.0K
13:26 32.59 32.65 32.59 32.65 1.5K
13:27 32.65 32.65 32.65 32.65 0.8K
13:28 32.67 32.67 32.67 32.67 0.6K
13:29 32.69 32.69 32.69 32.69 0.4K
13:30 32.66 32.66 32.65 32.65 0.6K
13:31 32.62 32.67 32.62 32.65 0.7K
13:32 32.62 32.65 32.62 32.62 1.3K
13:33 32.62 32.62 32.59 32.59 1.5K
13:34 32.65 32.69 32.65 32.69 2.9K
13:36 32.75 32.75 32.70 32.73 2.0K
13:37 32.70 32.70 32.70 32.70 0.6K
13:38 32.73 32.73 32.70 32.70 1.7K
13:39 32.66 32.71 32.66 32.70 7.2K
13:40 32.71 32.71 32.68 32.68 3.1K
13:41 32.67 32.67 32.63 32.63 2.6K
13:42 32.63 32.63 32.59 32.62 1.1K
13:43 32.59 32.65 32.59 32.65 0.3K
13:44 32.65 32.73 32.65 32.73 2.0K
13:45 32.80 32.80 32.66 32.66 2.0K
13:46 32.67 32.67 32.63 32.63 1.8K
13:48 32.61 32.61 32.59 32.59 1.3K
13:49 32.59 32.61 32.59 32.61 2.6K
13:50 32.66 32.73 32.62 32.68 9.5K
13:51 32.68 32.72 32.68 32.68 4.6K
13:52 32.68 32.68 32.68 32.68 0.1K
13:53 32.64 32.70 32.64 32.68 9.7K
13:54 32.73 32.76 32.72 32.76 15.3K
13:55 32.72 32.76 32.70 32.70 5.5K
13:56 32.70 32.70 32.62 32.65 3.1K
13:57 32.63 32.69 32.63 32.69 2.6K
13:59 32.74 32.74 32.74 32.74 1.1K
14:00 32.81 32.85 32.81 32.85 7.5K
14:01 32.81 32.89 32.81 32.89 3.3K
14:02 32.91 32.91 32.91 32.91 1.2K
14:03 32.85 32.86 32.85 32.86 1.1K
14:04 32.89 32.89 32.78 32.78 2.4K
14:05 32.68 32.73 32.68 32.73 3.4K
14:07 32.70 32.70 32.68 32.68 1.0K
14:08 32.65 32.65 32.65 32.65 0.9K
14:09 32.64 32.67 32.63 32.63 1.7K
14:10 32.64 32.65 32.62 32.65 5.6K
14:11 32.62 32.62 32.61 32.61 3.2K
14:13 32.58 32.62 32.58 32.58 1.0K
14:14 32.62 32.62 32.58 32.60 1.5K
14:15 32.59 32.60 32.55 32.60 4.2K
14:16 32.57 32.57 32.57 32.57 0.3K
14:17 32.57 32.57 32.52 32.52 5.0K
14:18 32.56 32.61 32.56 32.61 1.3K
14:19 32.59 32.59 32.59 32.59 0.1K
14:20 32.56 32.56 32.53 32.55 1.4K
14:21 32.55 32.55 32.55 32.55 1.4K
14:22 32.57 32.63 32.55 32.63 20.5K
14:23 32.64 32.64 32.59 32.60 16.3K
14:24 32.59 32.62 32.55 32.55 4.1K
14:25 32.56 32.56 32.55 32.55 2.5K
14:26 32.55 32.55 32.55 32.55 0.8K
14:27 32.55 32.55 32.49 32.49 2.9K
14:28 32.46 32.48 32.46 32.48 2.1K
14:29 32.47 32.47 32.47 32.47 0.3K
14:30 32.52 32.53 32.48 32.48 2.1K
14:31 32.51 32.53 32.51 32.53 3.0K
14:32 32.53 32.58 32.53 32.58 1.5K
14:33 32.51 32.52 32.50 32.52 2.2K
14:34 32.53 32.53 32.48 32.48 1.9K
14:35 32.55 32.55 32.53 32.55 1.6K
14:36 32.55 32.55 32.55 32.55 0.6K
14:37 32.54 32.56 32.54 32.56 3.2K
14:38 32.56 32.56 32.56 32.56 0.8K
14:39 32.57 32.63 32.57 32.57 7.2K
14:40 32.60 32.60 32.56 32.56 0.8K
14:41 32.56 32.56 32.54 32.54 1.2K
14:42 32.52 32.52 32.50 32.52 4.2K
14:43 32.56 32.56 32.56 32.56 1.1K
14:44 32.53 32.53 32.53 32.53 0.4K
14:45 32.53 32.53 32.48 32.53 2.1K
14:46 32.57 32.57 32.57 32.57 2.2K
14:47 32.64 32.64 32.64 32.64 1.5K
14:48 32.66 32.69 32.66 32.68 1.8K
14:49 32.67 32.67 32.67 32.67 0.8K
14:50 32.65 32.66 32.64 32.66 1.5K
14:51 32.64 32.64 32.60 32.60 2.8K
14:52 32.63 32.63 32.63 32.63 1.2K
14:53 32.61 32.64 32.61 32.64 3.3K
14:54 32.62 32.62 32.54 32.56 4.8K
14:55 32.57 32.57 32.55 32.55 2.3K
14:56 32.59 32.59 32.59 32.59 1.9K
14:57 32.62 32.63 32.62 32.63 0.7K
14:58 32.63 32.65 32.63 32.63 1.1K
14:59 32.63 32.70 32.63 32.70 3.3K
15:00 32.67 32.67 32.67 32.67 1.2K
15:01 32.68 32.68 32.37 32.37 13.4K
15:02 32.37 32.47 32.37 32.47 3.1K
15:03 32.46 32.46 32.41 32.41 4.6K
15:05 32.41 32.41 32.36 32.40 4.3K
15:06 32.37 32.37 32.35 32.37 6.4K
15:07 32.34 32.34 32.28 32.28 3.9K
15:08 32.25 32.25 32.14 32.14 12.3K
15:09 32.17 32.18 32.15 32.18 8.0K
15:10 32.17 32.17 32.07 32.07 7.7K
15:11 32.10 32.10 32.06 32.06 2.6K
15:12 32.09 32.15 32.09 32.14 14.5K
15:13 32.13 32.15 32.12 32.12 2.2K
15:14 32.11 32.20 32.11 32.20 6.2K
15:15 32.17 32.17 32.13 32.14 4.5K
15:16 32.14 32.14 32.11 32.11 3.5K
15:17 32.13 32.15 32.10 32.15 5.8K
15:18 32.16 32.16 32.15 32.16 2.8K
15:19 32.16 32.17 32.16 32.16 11.5K
15:20 32.18 32.28 32.17 32.28 30.1K
15:21 32.27 32.33 32.27 32.33 7.0K
15:22 32.29 32.29 32.20 32.22 5.6K
15:23 32.22 32.22 32.19 32.19 2.6K
15:24 32.20 32.20 32.07 32.07 9.1K
15:25 32.06 32.13 32.06 32.13 8.2K
15:26 32.15 32.15 32.11 32.11 6.4K
15:27 32.11 32.12 32.09 32.09 8.1K
15:28 32.09 32.14 32.04 32.09 7.5K
15:29 32.09 32.15 32.09 32.13 3.4K
15:30 32.13 32.13 32.08 32.08 3.2K
15:31 32.06 32.10 32.04 32.04 17.1K
15:32 32.06 32.06 32.02 32.02 6.3K
15:33 32.02 32.02 31.96 31.96 15.2K
15:34 31.95 31.96 31.90 31.96 5.4K
15:35 31.96 31.98 31.92 31.98 12.5K
15:36 31.97 32.02 31.97 31.97 5.9K
15:37 31.95 31.95 31.85 31.85 13.3K
15:38 31.84 31.90 31.83 31.90 5.5K
15:39 31.90 31.96 31.90 31.95 3.1K
15:40 31.93 31.93 31.87 31.89 6.4K
15:41 31.91 31.91 31.85 31.87 9.2K
15:42 31.88 31.88 31.69 31.69 17.5K
15:43 31.69 31.75 31.68 31.75 13.0K
15:44 31.74 31.75 31.65 31.65 17.1K
15:45 31.65 31.72 31.65 31.65 15.6K
15:46 31.61 31.63 31.60 31.62 7.2K
15:47 31.64 31.65 31.60 31.60 16.6K
15:48 31.59 31.64 31.58 31.64 7.1K
15:49 31.66 31.72 31.64 31.71 8.3K
15:50 31.74 31.77 31.69 31.77 20.2K
15:51 31.76 31.79 31.65 31.65 14.2K
15:52 31.63 31.64 31.60 31.60 9.3K
15:53 31.59 31.59 31.47 31.50 32.2K
15:54 31.54 31.57 31.49 31.49 21.6K
15:55 31.52 31.52 31.43 31.45 39.3K
15:56 31.44 31.44 31.37 31.42 41.1K
15:57 31.45 31.48 31.40 31.41 43.7K
15:58 31.44 31.48 31.44 31.45 48.9K
15:59 31.43 31.48 31.40 31.43 387.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし