ラムバス (RMBS)

RMBS
🏛️ アメリカ →
99.99
最終更新: 2025-10-03
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
09:31 66.36 69.38 65.93 65.93 23.1K
09:32 65.93 65.93 65.93 65.93 0.5K
09:33 66.25 66.70 66.25 66.68 4.8K
09:34 66.68 66.68 66.52 66.52 0.9K
09:35 66.52 66.52 66.52 66.52 0.5K
09:36 66.39 66.65 66.39 66.65 2.4K
09:37 66.79 66.95 66.79 66.95 1.5K
09:38 66.95 66.95 66.88 66.88 1.0K
09:39 66.88 66.88 66.88 66.88 0.4K
09:40 66.88 66.96 66.66 66.66 2.5K
09:41 66.66 67.19 66.66 67.19 0.4K
09:42 67.15 67.15 66.66 66.66 2.8K
09:43 66.66 66.76 66.62 66.62 2.1K
09:44 66.62 66.85 66.62 66.85 0.5K
09:45 66.85 66.85 66.67 66.67 1.3K
09:46 66.78 66.78 66.78 66.78 0.4K
09:47 66.98 66.98 66.83 66.83 2.2K
09:48 66.83 66.96 66.83 66.96 3.4K
09:49 66.96 66.96 66.96 66.96 0.1K
09:50 66.96 66.96 66.93 66.93 0.6K
09:51 66.93 67.03 66.93 66.96 6.5K
09:52 66.95 66.96 66.95 66.96 0.7K
09:53 66.95 67.10 66.95 67.10 5.5K
09:54 67.10 67.10 67.10 67.10 0.2K
09:55 67.10 67.32 67.10 67.32 0.3K
09:56 67.32 67.32 67.32 67.32 1.1K
09:57 67.14 67.14 67.13 67.13 0.5K
09:58 67.13 67.13 67.13 67.13 0.0K
09:59 67.13 67.13 67.13 67.13 0.1K
10:00 67.13 67.13 67.01 67.01 0.4K
10:01 66.90 66.95 66.90 66.95 2.3K
10:02 66.95 67.11 66.95 67.11 1.5K
10:03 67.11 67.12 67.11 67.12 0.5K
10:04 67.23 67.23 67.23 67.23 0.1K
10:05 67.11 67.11 66.99 66.99 1.8K
10:06 66.99 66.99 66.79 66.79 0.6K
10:07 66.79 66.85 66.79 66.85 0.7K
10:08 66.79 66.79 66.74 66.74 1.5K
10:09 66.74 66.74 66.74 66.74 0.1K
10:10 66.79 66.87 66.79 66.87 3.3K
10:11 66.93 66.93 66.80 66.80 1.0K
10:12 66.81 67.01 66.81 66.97 3.3K
10:13 66.97 66.97 66.97 66.97 0.2K
10:14 66.97 67.32 66.97 67.32 0.3K
10:15 67.32 67.32 66.93 66.93 1.8K
10:16 66.92 66.95 66.80 66.95 3.5K
10:17 66.95 66.95 66.75 66.75 0.5K
10:18 66.75 66.75 66.66 66.66 0.7K
10:19 66.66 66.80 66.66 66.80 0.4K
10:20 66.80 66.83 66.80 66.83 0.7K
10:21 66.75 66.75 66.68 66.68 0.6K
10:22 66.68 66.70 66.54 66.70 2.0K
10:23 66.70 66.71 66.70 66.71 0.6K
10:24 66.73 66.73 66.73 66.73 0.7K
10:25 66.69 66.69 66.69 66.69 0.6K
10:26 66.61 66.63 66.55 66.61 4.9K
10:27 66.61 66.61 66.56 66.56 5.5K
10:28 66.56 66.56 66.50 66.50 1.9K
10:29 66.53 66.58 66.53 66.58 4.1K
10:30 66.62 66.62 66.62 66.62 2.2K
10:31 66.62 66.62 66.61 66.61 0.4K
10:32 66.57 66.57 66.53 66.53 2.2K
10:33 66.53 66.53 66.53 66.53 0.3K
10:34 66.53 66.53 66.53 66.53 0.3K
10:35 66.50 66.50 66.50 66.50 0.9K
10:36 66.49 66.51 66.49 66.51 0.7K
10:37 66.51 66.51 66.51 66.51 0.1K
10:38 66.46 66.49 66.46 66.49 0.8K
10:39 66.49 66.49 66.49 66.49 0.1K
10:40 66.49 66.50 66.49 66.50 1.5K
10:41 66.50 66.50 66.49 66.49 0.7K
10:42 66.38 66.38 66.38 66.38 1.6K
10:43 66.38 66.38 66.38 66.38 1.0K
10:44 66.38 66.46 66.38 66.46 0.3K
10:45 66.46 66.46 66.38 66.38 0.5K
10:46 66.38 66.38 66.38 66.38 0.3K
10:47 66.38 66.43 66.37 66.37 0.5K
10:48 66.37 66.37 66.37 66.37 0.3K
10:49 66.19 66.19 66.10 66.10 4.3K
10:50 66.03 66.17 66.03 66.08 16.4K
10:51 66.08 66.08 65.90 65.90 1.7K
10:52 65.90 65.90 65.86 65.86 1.8K
10:53 65.88 65.88 65.76 65.78 1.6K
10:54 65.79 65.94 65.79 65.86 7.2K
10:55 65.74 66.00 65.74 66.00 3.6K
10:56 66.00 66.00 65.93 65.93 0.9K
10:57 65.97 65.98 65.97 65.98 2.7K
10:58 66.01 66.02 65.98 65.98 2.9K
10:59 65.94 65.94 65.79 65.79 4.4K
11:00 65.72 65.74 65.72 65.74 0.6K
11:01 65.81 65.83 65.77 65.83 3.5K
11:02 65.83 65.96 65.83 65.96 6.6K
11:03 65.96 66.03 65.96 66.00 1.5K
11:04 65.94 66.08 65.94 66.07 2.4K
11:05 66.07 66.11 66.07 66.11 0.3K
11:06 65.96 65.96 65.90 65.95 4.3K
11:07 65.95 66.10 65.95 66.08 5.5K
11:08 66.11 66.12 66.08 66.09 2.6K
11:09 66.08 66.08 66.03 66.03 2.8K
11:10 66.03 66.03 66.03 66.03 0.6K
11:11 66.03 66.03 65.93 65.93 1.0K
11:12 66.01 66.01 65.93 65.94 2.3K
11:13 65.94 65.94 65.87 65.87 2.3K
11:14 65.87 65.87 65.87 65.87 0.5K
11:15 65.87 65.89 65.87 65.89 0.6K
11:16 65.85 66.14 65.85 66.03 18.4K
11:17 66.03 66.03 65.82 65.82 2.9K
11:18 65.81 65.85 65.81 65.85 3.1K
11:19 65.85 65.86 65.85 65.86 1.1K
11:20 65.77 65.80 65.77 65.80 1.8K
11:21 65.86 66.03 65.86 66.03 6.0K
11:22 66.03 66.03 65.97 65.97 1.1K
11:23 65.97 65.98 65.92 65.98 4.4K
11:24 65.98 65.98 65.82 65.82 0.8K
11:25 65.82 65.82 65.82 65.82 0.1K
11:26 65.82 65.82 65.78 65.78 1.9K
11:27 65.78 65.87 65.78 65.87 1.3K
11:28 65.87 65.87 65.80 65.80 2.6K
11:29 65.80 65.91 65.80 65.91 6.4K
11:30 65.84 65.85 65.78 65.85 2.6K
11:31 65.85 65.86 65.85 65.86 1.2K
11:32 65.86 65.86 65.82 65.82 2.6K
11:33 65.84 65.84 65.75 65.75 2.0K
11:34 65.75 65.75 65.72 65.72 1.3K
11:35 65.72 65.86 65.72 65.86 1.1K
11:36 65.86 65.86 65.74 65.74 1.4K
11:37 65.74 65.85 65.74 65.85 1.7K
11:38 65.85 65.85 65.75 65.84 0.8K
11:39 65.84 66.07 65.84 66.04 4.4K
11:40 66.04 66.04 65.94 65.94 2.3K
11:41 65.94 65.94 65.90 65.90 0.2K
11:42 65.90 65.92 65.89 65.89 0.9K
11:43 65.83 65.87 65.82 65.87 1.3K
11:44 65.87 65.87 65.80 65.80 2.7K
11:45 65.80 65.80 65.78 65.78 0.9K
11:46 65.90 65.90 65.89 65.89 1.9K
11:47 65.89 65.89 65.89 65.89 0.2K
11:48 65.89 65.98 65.89 65.98 1.2K
11:49 65.82 65.82 65.79 65.79 1.2K
11:50 65.85 65.93 65.80 65.80 1.0K
11:51 65.80 65.80 65.78 65.78 1.1K
11:52 65.78 65.78 65.65 65.66 4.8K
11:53 65.76 65.79 65.75 65.75 4.3K
11:54 65.70 65.82 65.70 65.70 1.5K
11:55 65.70 65.72 65.70 65.72 1.5K
11:56 65.72 65.72 65.72 65.72 0.7K
11:57 65.72 65.72 65.65 65.65 0.4K
11:58 65.65 65.68 65.61 65.68 2.0K
11:59 65.62 65.72 65.62 65.62 5.1K
12:00 65.73 65.73 65.69 65.69 1.8K
12:01 65.69 65.69 65.66 65.66 4.0K
12:02 65.66 65.66 65.62 65.66 1.5K
12:03 65.66 65.66 65.50 65.51 3.7K
12:04 65.41 65.42 65.41 65.41 1.5K
12:05 65.41 65.41 65.33 65.33 1.0K
12:06 65.33 65.40 65.33 65.40 2.3K
12:07 65.40 65.40 65.35 65.35 1.8K
12:08 65.35 65.35 65.31 65.31 0.5K
12:09 65.31 65.34 65.31 65.34 0.9K
12:10 65.34 65.40 65.34 65.40 3.2K
12:11 65.40 65.43 65.37 65.37 2.5K
12:12 65.30 65.30 65.27 65.27 1.5K
12:13 65.27 65.27 65.24 65.24 0.7K
12:14 65.24 65.24 65.24 65.24 0.5K
12:15 65.24 65.29 65.24 65.29 0.6K
12:16 65.29 65.29 65.21 65.21 1.4K
12:17 65.25 65.28 65.24 65.28 3.2K
12:18 65.32 65.45 65.32 65.45 3.0K
12:19 65.45 65.45 65.45 65.45 0.2K
12:20 65.45 65.54 65.45 65.54 1.4K
12:21 65.54 65.56 65.54 65.56 0.4K
12:22 65.56 65.62 65.56 65.62 0.3K
12:23 65.62 65.62 65.62 65.62 0.2K
12:24 65.62 65.62 65.51 65.56 0.9K
12:25 65.56 65.56 65.56 65.56 0.4K
12:26 65.53 65.53 65.53 65.53 0.4K
12:27 65.53 65.62 65.53 65.55 1.1K
12:28 65.55 65.55 65.52 65.52 1.5K
12:29 65.52 65.52 65.52 65.52 0.3K
12:30 65.52 65.62 65.52 65.62 3.1K
12:31 65.62 65.66 65.62 65.66 2.8K
12:32 65.68 65.73 65.68 65.73 1.9K
12:33 65.72 65.75 65.72 65.74 1.1K
12:34 65.74 65.75 65.74 65.75 0.2K
12:35 65.81 65.81 65.78 65.81 3.2K
12:36 65.81 65.81 65.70 65.70 2.7K
12:37 65.70 65.73 65.70 65.73 0.7K
12:38 65.73 65.73 65.73 65.73 0.4K
12:39 65.73 65.73 65.66 65.66 0.7K
12:40 65.66 65.66 65.66 65.66 0.4K
12:41 65.66 65.66 65.66 65.66 0.1K
12:42 65.66 65.66 65.66 65.66 0.4K
12:43 65.66 65.66 65.55 65.64 0.8K
12:44 65.56 65.60 65.56 65.60 0.5K
12:45 65.60 65.64 65.60 65.60 0.5K
12:46 65.60 65.60 65.54 65.54 0.9K
12:47 65.54 65.54 65.54 65.54 0.3K
12:48 65.54 65.54 65.51 65.51 2.0K
12:49 65.51 65.52 65.49 65.52 2.1K
12:50 65.52 65.54 65.52 65.52 1.1K
12:51 65.52 65.52 65.50 65.50 2.7K
12:52 65.50 65.50 65.50 65.50 0.0K
12:53 65.50 65.50 65.33 65.33 1.3K
12:54 65.33 65.38 65.29 65.34 3.7K
12:55 65.34 65.47 65.34 65.47 3.5K
12:56 65.47 65.47 65.47 65.47 0.2K
12:57 65.47 65.47 65.40 65.40 0.7K
12:58 65.45 65.52 65.45 65.52 2.4K
12:59 65.52 65.52 65.50 65.50 0.3K
13:00 65.50 65.50 65.50 65.50 0.3K
13:01 65.50 65.55 65.50 65.55 0.9K
13:02 65.55 65.56 65.55 65.56 0.6K
13:03 65.56 65.56 65.56 65.56 0.4K
13:04 65.56 65.56 65.56 65.56 0.5K
13:05 65.56 65.61 65.55 65.61 0.3K
13:06 65.61 65.61 65.61 65.61 2.2K
13:07 65.64 65.64 65.64 65.64 2.9K
13:08 65.64 65.64 65.58 65.58 2.1K
13:09 65.58 65.58 65.58 65.58 0.4K
13:10 65.58 65.59 65.58 65.59 1.9K
13:11 65.59 65.59 65.48 65.48 1.9K
13:12 65.48 65.49 65.40 65.43 1.4K
13:13 65.23 65.23 65.17 65.17 4.4K
13:14 65.17 65.32 65.17 65.32 0.6K
13:15 65.32 65.32 65.32 65.32 0.1K
13:16 65.32 65.33 65.27 65.33 4.9K
13:17 65.33 65.36 65.33 65.36 3.0K
13:18 65.36 65.45 65.36 65.45 1.9K
13:19 65.45 65.58 65.45 65.58 6.0K
13:20 65.58 65.58 65.58 65.58 0.2K
13:21 65.58 65.58 65.48 65.48 0.9K
13:22 65.48 65.48 65.47 65.47 0.3K
13:23 65.47 65.47 65.41 65.41 1.4K
13:24 65.41 65.41 65.41 65.41 0.2K
13:25 65.41 65.41 65.41 65.41 0.2K
13:26 65.41 65.46 65.41 65.46 0.3K
13:27 65.46 65.46 65.42 65.42 1.3K
13:28 65.42 65.42 65.35 65.35 0.2K
13:29 65.35 65.35 65.35 65.35 0.1K
13:30 65.35 65.48 65.35 65.48 0.4K
13:31 65.48 65.48 65.44 65.44 0.7K
13:32 65.52 65.52 65.52 65.52 2.8K
13:33 65.52 65.52 65.52 65.52 0.3K
13:34 65.52 65.61 65.52 65.61 0.7K
13:35 65.61 65.61 65.61 65.61 0.3K
13:36 65.61 65.61 65.61 65.61 0.5K
13:37 65.61 65.61 65.61 65.61 0.2K
13:38 65.61 65.80 65.61 65.80 14.9K
13:39 65.80 65.80 65.80 65.80 0.3K
13:40 65.80 65.90 65.80 65.90 0.2K
13:41 65.90 65.90 65.90 65.90 0.5K
13:42 65.90 65.90 65.90 65.90 0.3K
13:43 65.94 65.94 65.90 65.90 0.5K
13:44 65.90 65.90 65.83 65.83 1.3K
13:45 65.91 65.93 65.91 65.93 1.3K
13:46 65.93 66.00 65.93 66.00 0.6K
13:47 66.00 66.00 65.99 65.99 0.4K
13:48 65.99 65.99 65.99 65.99 0.0K
13:49 65.99 65.99 65.99 65.99 0.0K
13:50 66.02 66.02 65.99 65.99 0.7K
13:51 65.93 65.93 65.93 65.93 0.9K
13:52 65.93 65.93 65.93 65.93 0.1K
13:53 65.93 65.93 65.93 65.93 0.1K
13:54 65.93 65.93 65.87 65.87 1.1K
13:55 65.87 65.87 65.87 65.87 0.5K
13:56 65.87 65.87 65.87 65.87 0.3K
13:57 65.88 65.88 65.85 65.85 1.2K
13:58 65.81 65.81 65.79 65.79 1.1K
13:59 65.79 65.79 65.79 65.79 0.3K
14:00 65.79 65.79 65.79 65.79 0.1K
14:01 65.79 65.79 65.78 65.78 1.3K
14:02 65.78 65.78 65.78 65.78 0.7K
14:03 65.78 65.78 65.78 65.78 0.1K
14:04 65.78 65.78 65.78 65.78 0.2K
14:05 65.78 65.78 65.78 65.78 0.2K
14:06 65.78 65.78 65.78 65.78 0.2K
14:07 65.81 65.81 65.81 65.81 1.1K
14:08 65.81 65.81 65.75 65.75 2.7K
14:09 65.75 65.75 65.75 65.75 0.3K
14:10 65.75 65.76 65.75 65.76 1.2K
14:11 65.76 65.79 65.76 65.78 0.6K
14:12 65.78 65.78 65.78 65.78 0.5K
14:13 65.81 65.81 65.76 65.76 5.0K
14:14 65.76 65.76 65.76 65.76 0.4K
14:15 65.76 65.76 65.74 65.74 0.2K
14:16 65.74 65.74 65.74 65.74 0.3K
14:17 65.74 65.74 65.74 65.74 0.2K
14:18 65.74 65.74 65.74 65.74 0.2K
14:19 65.72 65.73 65.72 65.73 2.7K
14:20 65.73 65.73 65.73 65.73 0.2K
14:21 65.73 65.82 65.73 65.82 2.5K
14:22 65.82 65.84 65.82 65.84 0.4K
14:23 65.84 65.85 65.84 65.85 1.8K
14:24 65.85 65.85 65.85 65.85 0.3K
14:25 65.85 65.87 65.85 65.87 0.2K
14:26 65.87 65.87 65.87 65.87 0.1K
14:27 65.87 65.87 65.87 65.87 0.4K
14:28 65.87 65.87 65.84 65.84 1.8K
14:29 65.83 65.83 65.82 65.82 1.1K
14:30 65.82 65.82 65.78 65.78 0.5K
14:31 65.78 65.80 65.78 65.78 0.8K
14:32 65.83 65.83 65.83 65.83 0.8K
14:33 65.83 65.85 65.81 65.81 1.0K
14:34 65.81 65.81 65.81 65.81 0.1K
14:35 65.81 65.82 65.81 65.82 0.2K
14:36 65.81 65.81 65.81 65.81 0.3K
14:37 65.78 65.78 65.78 65.78 0.8K
14:38 65.78 65.78 65.78 65.78 0.2K
14:39 65.78 65.78 65.78 65.78 0.0K
14:40 65.77 65.77 65.77 65.77 0.2K
14:41 65.78 65.78 65.75 65.75 0.6K
14:42 65.79 65.79 65.79 65.79 1.4K
14:43 65.79 65.81 65.79 65.80 1.8K
14:44 65.80 65.80 65.68 65.68 1.5K
14:45 65.71 65.71 65.71 65.71 1.5K
14:46 65.71 65.71 65.71 65.71 0.3K
14:47 65.71 65.71 65.70 65.70 0.8K
14:48 65.77 65.77 65.77 65.77 2.4K
14:49 65.77 65.77 65.72 65.72 0.7K
14:50 65.72 65.72 65.64 65.64 0.3K
14:51 65.64 65.64 65.64 65.64 0.1K
14:52 65.58 65.67 65.58 65.67 0.4K
14:53 65.67 65.67 65.67 65.67 0.1K
14:54 65.67 65.67 65.67 65.67 0.2K
14:55 65.67 65.74 65.67 65.74 0.5K
14:56 65.74 65.74 65.74 65.74 0.3K
14:57 65.74 65.74 65.74 65.74 0.4K
14:58 65.74 65.74 65.69 65.69 1.6K
14:59 65.69 65.71 65.69 65.69 3.3K
15:00 65.69 65.69 65.65 65.65 2.3K
15:01 65.67 65.71 65.66 65.66 7.7K
15:02 65.66 65.66 65.63 65.63 1.0K
15:03 65.63 65.63 65.63 65.63 0.3K
15:04 65.63 65.63 65.57 65.57 0.9K
15:05 65.57 65.57 65.56 65.56 1.4K
15:06 65.61 65.61 65.57 65.57 1.0K
15:07 65.57 65.57 65.56 65.56 0.7K
15:08 65.56 65.56 65.56 65.56 0.1K
15:09 65.56 65.56 65.50 65.50 2.2K
15:10 65.50 65.50 65.50 65.50 0.3K
15:11 65.50 65.50 65.50 65.50 0.2K
15:12 65.50 65.51 65.47 65.50 4.7K
15:13 65.50 65.52 65.49 65.52 1.4K
15:14 65.52 65.52 65.52 65.52 0.4K
15:15 65.54 65.56 65.54 65.54 2.5K
15:16 65.52 65.52 65.52 65.52 0.5K
15:17 65.52 65.55 65.52 65.55 0.6K
15:18 65.53 65.56 65.51 65.51 2.5K
15:19 65.48 65.48 65.48 65.48 0.8K
15:20 65.48 65.49 65.48 65.49 1.6K
15:21 65.47 65.47 65.47 65.47 0.5K
15:22 65.47 65.47 65.47 65.47 0.4K
15:23 65.47 65.54 65.47 65.54 1.4K
15:24 65.50 65.50 65.50 65.50 1.3K
15:25 65.50 65.50 65.50 65.50 0.5K
15:26 65.50 65.50 65.48 65.48 3.5K
15:27 65.48 65.48 65.48 65.48 0.8K
15:28 65.48 65.48 65.46 65.47 2.1K
15:29 65.46 65.48 65.46 65.48 1.6K
15:30 65.48 65.48 65.45 65.45 1.6K
15:31 65.45 65.46 65.45 65.46 1.5K
15:32 65.46 65.49 65.46 65.49 2.1K
15:33 65.52 65.52 65.44 65.45 4.0K
15:34 65.46 65.46 65.46 65.46 0.6K
15:35 65.40 65.40 65.35 65.35 4.1K
15:36 65.35 65.36 65.35 65.36 0.3K
15:37 65.36 65.36 65.35 65.35 2.0K
15:38 65.35 65.35 65.26 65.26 2.9K
15:39 65.29 65.29 65.24 65.24 3.6K
15:40 65.24 65.24 65.20 65.20 2.6K
15:41 65.20 65.20 65.08 65.08 4.3K
15:42 65.09 65.14 65.09 65.14 2.7K
15:43 65.14 65.14 65.12 65.12 2.4K
15:44 65.20 65.24 65.17 65.17 7.1K
15:45 65.17 65.17 65.12 65.12 1.4K
15:46 65.12 65.17 65.12 65.17 2.6K
15:47 65.20 65.20 65.20 65.20 2.7K
15:48 65.20 65.20 65.20 65.20 0.8K
15:49 65.20 65.22 65.15 65.15 2.2K
15:50 65.15 65.15 65.15 65.15 0.8K
15:51 65.22 65.26 65.19 65.19 6.2K
15:52 65.17 65.17 65.12 65.14 5.9K
15:53 65.13 65.13 65.04 65.08 6.7K
15:54 65.06 65.06 65.04 65.05 5.5K
15:55 65.03 65.05 64.91 64.91 12.2K
15:56 64.90 64.95 64.85 64.90 22.6K
15:57 64.87 64.90 64.87 64.89 9.6K
15:58 64.92 64.92 64.83 64.83 13.6K
15:59 64.75 64.76 64.71 64.76 46.6K
16:00 64.73 64.74 64.68 64.72 217.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし