ラムバス (RMBS)

RMBS
🏛️ アメリカ →
100.01
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 50.90 51.00 50.12 51.00 8.3K
09:32 51.00 51.23 51.00 51.23 1.6K
09:33 51.26 51.58 51.26 51.42 2.3K
09:34 51.72 51.72 51.40 51.71 14.7K
09:35 51.75 51.79 51.72 51.72 4.7K
09:36 51.56 51.98 51.56 51.98 23.3K
09:37 52.00 52.01 51.45 51.45 30.0K
09:38 51.45 51.53 51.45 51.53 1.3K
09:39 51.42 51.59 51.42 51.56 1.8K
09:40 51.63 51.63 51.43 51.51 6.1K
09:41 51.50 51.74 51.50 51.74 2.5K
09:42 51.90 51.90 51.90 51.90 1.5K
09:43 51.90 52.00 51.90 52.00 1.4K
09:44 52.15 52.15 52.15 52.15 5.8K
09:45 52.15 52.40 52.15 52.40 3.1K
09:46 52.40 52.40 52.21 52.21 10.7K
09:47 52.22 52.39 52.20 52.39 6.4K
09:48 52.39 52.39 52.39 52.39 0.5K
09:49 52.18 52.18 51.95 51.96 6.3K
09:50 51.85 51.85 51.85 51.85 2.1K
09:51 51.85 52.12 51.85 52.12 0.9K
09:52 52.12 52.12 51.86 52.11 1.2K
09:53 52.11 52.11 51.96 52.11 3.9K
09:54 52.11 52.37 52.11 52.32 3.1K
09:55 52.26 52.26 52.09 52.09 6.8K
09:56 52.15 52.15 51.78 51.78 12.3K
09:57 51.78 51.78 51.71 51.71 0.4K
09:58 51.71 51.71 51.67 51.67 5.1K
09:59 51.67 51.67 51.67 51.67 1.1K
10:00 51.67 51.77 51.66 51.66 1.9K
10:01 51.71 51.71 51.37 51.60 24.9K
10:02 51.63 51.92 51.63 51.83 3.0K
10:03 51.82 51.84 51.81 51.84 1.4K
10:04 51.84 51.84 51.84 51.84 0.7K
10:05 51.91 51.93 51.83 51.93 3.1K
10:06 51.93 51.93 51.93 51.93 0.5K
10:07 51.93 52.06 51.93 52.06 1.6K
10:08 52.06 52.06 51.96 51.96 3.7K
10:09 51.96 52.13 51.96 52.06 0.7K
10:10 52.16 52.17 52.16 52.17 0.5K
10:11 52.17 52.22 52.12 52.17 0.9K
10:12 52.17 52.22 52.17 52.17 1.1K
10:13 52.12 52.30 52.12 52.30 1.9K
10:14 52.30 52.30 52.16 52.16 2.7K
10:15 52.16 52.18 52.08 52.08 2.8K
10:16 52.08 52.17 52.08 52.17 0.5K
10:17 52.21 52.30 52.18 52.23 1.5K
10:18 52.23 52.27 52.23 52.27 1.5K
10:19 52.27 52.30 52.25 52.27 2.4K
10:20 52.30 52.30 52.10 52.10 7.6K
10:21 52.15 52.15 52.12 52.12 0.8K
10:22 52.10 52.11 52.09 52.09 4.2K
10:23 52.09 52.09 52.09 52.09 0.6K
10:24 52.09 52.13 52.06 52.13 2.7K
10:25 52.13 52.34 52.13 52.34 2.0K
10:26 52.34 52.43 52.34 52.43 1.4K
10:27 52.34 52.34 52.12 52.12 55.9K
10:28 52.12 52.21 52.12 52.21 1.9K
10:29 52.21 52.22 52.18 52.18 1.4K
10:30 52.18 52.18 52.16 52.16 2.7K
10:31 52.12 52.14 52.10 52.14 1.3K
10:32 52.08 52.10 52.04 52.10 10.2K
10:33 52.22 52.28 52.22 52.28 1.2K
10:34 52.32 52.32 52.22 52.22 4.9K
10:35 52.16 52.25 52.16 52.24 51.6K
10:36 52.24 52.27 52.10 52.11 5.5K
10:37 52.10 52.11 52.04 52.04 2.3K
10:38 52.22 52.33 52.22 52.33 1.8K
10:39 52.33 52.46 52.28 52.28 6.2K
10:40 52.28 52.41 52.28 52.41 0.9K
10:41 52.35 52.41 52.35 52.38 2.4K
10:42 52.33 52.35 52.33 52.35 9.4K
10:43 52.35 52.52 52.35 52.52 7.4K
10:44 52.52 52.52 52.42 52.48 5.8K
10:45 52.41 52.47 52.41 52.47 2.3K
10:46 52.47 52.47 52.46 52.46 1.0K
10:47 52.46 52.51 52.46 52.51 1.5K
10:48 52.45 52.47 52.43 52.43 20.6K
10:49 52.38 52.42 52.38 52.42 5.6K
10:50 52.43 52.43 52.38 52.42 4.4K
10:51 52.42 52.43 52.27 52.27 3.7K
10:52 52.18 52.27 52.18 52.27 4.6K
10:53 52.23 52.23 52.17 52.21 1.2K
10:54 52.21 52.23 52.13 52.13 5.8K
10:55 52.09 52.09 51.97 51.97 10.8K
10:56 51.92 51.92 51.79 51.87 52.3K
10:57 51.87 51.87 51.76 51.76 1.6K
10:58 51.70 51.70 51.58 51.59 3.0K
10:59 51.68 51.68 51.68 51.68 1.1K
11:00 51.60 51.60 51.49 51.49 9.9K
11:01 51.49 51.61 51.49 51.56 1.2K
11:02 51.56 51.56 51.56 51.56 0.4K
11:03 51.64 51.64 51.59 51.59 2.9K
11:04 51.59 51.59 51.51 51.51 1.5K
11:05 51.51 51.61 51.51 51.61 1.8K
11:06 51.62 51.63 51.48 51.48 40.0K
11:07 51.48 51.48 51.43 51.43 2.2K
11:08 51.31 51.34 51.28 51.31 20.2K
11:09 51.31 51.38 51.31 51.38 2.2K
11:10 51.38 51.38 51.38 51.38 0.6K
11:11 51.38 51.39 51.33 51.33 3.3K
11:12 51.33 51.38 51.33 51.38 1.0K
11:13 51.40 51.48 51.39 51.48 1.8K
11:14 51.49 51.55 51.49 51.55 1.0K
11:15 51.53 51.53 51.49 51.49 2.5K
11:16 51.49 51.49 51.47 51.47 1.8K
11:17 51.47 51.52 51.41 51.41 8.3K
11:18 51.42 51.42 51.36 51.36 2.4K
11:19 51.36 51.43 51.36 51.40 1.7K
11:20 51.40 51.40 51.33 51.33 0.6K
11:21 51.32 51.32 51.20 51.24 3.7K
11:22 51.24 51.24 51.00 51.00 2.3K
11:23 50.95 50.96 50.95 50.96 4.2K
11:24 50.99 51.07 50.96 51.07 3.6K
11:25 51.08 51.09 51.08 51.09 4.3K
11:26 51.04 51.04 50.93 50.93 3.8K
11:27 50.93 50.99 50.85 50.85 2.7K
11:28 50.85 50.88 50.85 50.88 1.7K
11:29 50.88 50.88 50.87 50.87 0.5K
11:30 50.87 50.87 50.87 50.87 0.6K
11:31 50.87 50.87 50.78 50.83 1.1K
11:32 50.83 50.95 50.83 50.91 3.7K
11:33 50.87 50.87 50.87 50.87 0.4K
11:34 50.91 50.91 50.84 50.84 0.6K
11:35 50.90 50.90 50.84 50.85 6.6K
11:36 50.85 50.95 50.85 50.95 2.4K
11:37 50.97 51.09 50.97 51.05 1.9K
11:38 51.05 51.05 51.05 51.05 0.3K
11:39 51.12 51.12 51.08 51.08 0.8K
11:40 51.11 51.11 51.07 51.10 1.1K
11:41 51.10 51.21 51.10 51.21 2.2K
11:42 51.21 51.28 51.21 51.28 1.6K
11:43 51.28 51.28 51.28 51.28 0.4K
11:44 51.28 51.32 51.28 51.30 1.0K
11:45 51.34 51.36 51.14 51.14 4.6K
11:46 51.18 51.18 51.18 51.18 0.2K
11:47 51.14 51.21 51.14 51.21 1.0K
11:48 51.21 51.21 51.21 51.21 0.4K
11:49 51.21 51.21 51.12 51.12 1.5K
11:50 51.15 51.16 51.15 51.16 0.6K
11:51 51.16 51.16 51.07 51.07 0.9K
11:52 51.07 51.09 51.04 51.09 1.2K
11:53 51.11 51.20 51.11 51.20 1.1K
11:54 51.18 51.30 51.18 51.30 0.7K
11:55 51.30 51.30 51.25 51.25 1.5K
11:56 51.10 51.18 51.10 51.18 1.2K
11:57 51.18 51.20 51.12 51.12 0.7K
11:58 51.13 51.13 51.07 51.07 1.3K
11:59 51.07 51.19 51.07 51.19 1.3K
12:00 51.14 51.14 51.14 51.14 0.4K
12:01 51.16 51.16 51.09 51.09 0.9K
12:02 51.05 51.10 51.02 51.02 1.7K
12:03 51.02 51.02 51.01 51.01 0.8K
12:04 50.98 50.98 50.96 50.96 1.6K
12:05 50.96 50.96 50.96 50.96 0.5K
12:06 50.93 51.04 50.93 51.04 2.5K
12:07 51.04 51.04 50.98 50.98 1.0K
12:08 50.98 51.06 50.98 51.06 0.4K
12:09 51.06 51.06 51.02 51.02 0.6K
12:10 51.02 51.02 50.96 50.96 0.8K
12:11 50.93 50.97 50.93 50.97 1.3K
12:12 50.97 50.97 50.93 50.93 2.8K
12:13 50.93 50.97 50.93 50.93 1.0K
12:14 50.93 51.09 50.93 51.09 6.8K
12:15 51.09 51.12 51.08 51.12 2.0K
12:16 51.12 51.12 51.12 51.12 0.7K
12:17 51.12 51.26 51.12 51.26 1.7K
12:18 51.26 51.27 51.26 51.27 1.2K
12:19 51.27 51.27 51.19 51.19 7.5K
12:20 51.19 51.19 51.13 51.17 7.3K
12:21 51.17 51.19 51.17 51.19 0.7K
12:22 51.15 51.15 51.10 51.10 5.4K
12:23 51.10 51.10 51.04 51.04 1.7K
12:24 51.04 51.06 51.00 51.06 0.5K
12:25 51.11 51.23 51.11 51.23 1.6K
12:26 51.23 51.23 51.14 51.15 1.8K
12:27 51.13 51.13 51.12 51.12 1.8K
12:28 51.00 51.00 51.00 51.00 1.0K
12:29 51.00 51.04 51.00 51.04 1.2K
12:30 51.04 51.07 51.01 51.07 0.4K
12:31 51.07 51.15 51.04 51.15 8.8K
12:32 51.15 51.18 51.14 51.18 0.9K
12:33 51.18 51.18 51.14 51.14 2.2K
12:34 51.17 51.18 51.17 51.18 0.6K
12:35 51.20 51.23 51.20 51.23 1.9K
12:36 51.23 51.29 51.23 51.29 2.4K
12:37 51.29 51.35 51.28 51.28 3.0K
12:38 51.28 51.28 51.15 51.15 6.7K
12:39 51.16 51.32 51.16 51.32 2.4K
12:40 51.32 51.32 51.18 51.18 2.4K
12:41 51.32 51.32 51.31 51.31 0.5K
12:42 51.30 51.31 51.25 51.27 3.6K
12:43 51.27 51.31 51.27 51.27 0.6K
12:44 51.27 51.31 51.27 51.27 1.0K
12:45 51.27 51.33 51.27 51.33 0.4K
12:46 51.33 51.34 51.33 51.34 0.9K
12:47 51.34 51.35 51.33 51.34 2.4K
12:48 51.34 51.36 51.34 51.36 0.6K
12:49 51.37 51.37 51.37 51.37 0.5K
12:50 51.37 51.40 51.37 51.40 1.1K
12:51 51.43 51.43 51.37 51.37 10.6K
12:52 51.38 51.38 51.24 51.24 12.4K
12:53 51.24 51.26 51.24 51.26 0.5K
12:54 51.24 51.24 51.24 51.24 22.1K
12:55 51.24 51.27 51.23 51.23 8.5K
12:56 51.21 51.21 51.18 51.18 6.4K
12:57 51.10 51.15 51.10 51.15 5.9K
12:58 51.15 51.15 51.13 51.13 2.4K
12:59 51.11 51.13 51.09 51.13 8.1K
13:00 51.13 51.17 51.13 51.17 0.5K
13:01 51.17 51.21 51.17 51.21 2.6K
13:02 51.21 51.34 51.21 51.34 1.2K
13:03 51.34 51.34 51.27 51.27 3.6K
13:04 51.27 51.31 51.27 51.28 2.8K
13:05 51.29 51.33 51.25 51.25 1.5K
13:06 51.19 51.19 51.11 51.14 2.5K
13:07 51.14 51.19 51.14 51.18 2.3K
13:08 51.17 51.20 51.17 51.20 10.5K
13:09 51.20 51.20 51.16 51.16 0.5K
13:10 51.16 51.16 51.13 51.13 1.2K
13:11 51.13 51.13 51.10 51.10 2.7K
13:12 51.10 51.10 51.08 51.08 1.2K
13:13 51.08 51.10 51.08 51.10 1.0K
13:14 51.10 51.13 51.08 51.13 6.3K
13:15 51.11 51.11 51.02 51.02 4.4K
13:16 51.02 51.07 50.98 51.07 3.0K
13:17 51.07 51.17 51.07 51.08 3.4K
13:18 51.13 51.13 51.08 51.08 2.1K
13:19 51.08 51.17 51.08 51.17 1.9K
13:20 51.17 51.22 51.17 51.22 0.5K
13:21 51.22 51.22 51.14 51.14 1.7K
13:22 51.14 51.14 51.14 51.14 1.2K
13:23 51.18 51.18 51.15 51.18 1.3K
13:24 51.18 51.18 51.18 51.18 0.5K
13:25 51.18 51.19 51.18 51.19 1.4K
13:26 51.19 51.19 51.16 51.16 2.0K
13:27 51.18 51.18 51.18 51.18 3.4K
13:28 51.24 51.24 51.24 51.24 0.8K
13:29 51.24 51.24 51.16 51.16 3.9K
13:30 51.16 51.18 51.13 51.13 2.0K
13:31 51.13 51.25 51.13 51.25 3.3K
13:32 51.25 51.27 51.25 51.27 1.3K
13:33 51.30 51.31 51.30 51.31 0.7K
13:34 51.27 51.31 51.27 51.31 1.6K
13:35 51.30 51.30 51.27 51.28 3.5K
13:36 51.28 51.28 51.27 51.27 0.6K
13:37 51.27 51.27 51.26 51.27 1.7K
13:38 51.27 51.27 51.20 51.20 2.1K
13:39 51.20 51.27 51.20 51.27 0.7K
13:40 51.27 51.29 51.27 51.29 0.5K
13:41 51.29 51.29 51.29 51.29 0.5K
13:42 51.30 51.34 51.30 51.34 2.5K
13:43 51.32 51.32 51.24 51.26 7.6K
13:44 51.26 51.28 51.20 51.28 2.1K
13:45 51.28 51.28 51.28 51.28 0.3K
13:46 51.28 51.28 51.27 51.27 1.0K
13:47 51.30 51.30 51.28 51.28 1.1K
13:48 51.33 51.33 51.33 51.33 0.8K
13:49 51.33 51.33 51.32 51.32 0.7K
13:50 51.32 51.33 51.31 51.33 1.6K
13:51 51.33 51.38 51.33 51.38 1.6K
13:52 51.38 51.38 51.37 51.37 2.0K
13:53 51.37 51.38 51.37 51.38 3.6K
13:54 51.40 51.41 51.38 51.41 1.0K
13:55 51.41 51.41 51.41 51.41 0.2K
13:56 51.41 51.42 51.41 51.41 2.2K
13:57 51.41 51.41 51.36 51.41 4.8K
13:58 51.41 51.42 51.41 51.42 0.6K
13:59 51.45 51.48 51.45 51.48 1.5K
14:00 51.48 51.49 51.45 51.45 2.9K
14:01 51.45 51.49 51.45 51.49 0.7K
14:02 51.50 51.50 51.50 51.50 1.6K
14:03 51.54 51.54 51.45 51.45 4.4K
14:04 51.45 51.46 51.45 51.46 0.9K
14:05 51.44 51.44 51.41 51.41 3.7K
14:06 51.44 51.45 51.43 51.43 1.3K
14:07 51.43 51.48 51.43 51.48 0.8K
14:08 51.46 51.47 51.45 51.45 2.7K
14:09 51.44 51.48 51.44 51.47 2.0K
14:10 51.47 51.47 51.47 51.47 0.5K
14:11 51.45 51.50 51.45 51.50 6.0K
14:12 51.50 51.54 51.50 51.52 2.4K
14:13 51.55 51.55 51.41 51.42 4.6K
14:14 51.39 51.39 51.37 51.37 3.1K
14:15 51.45 51.49 51.45 51.49 0.9K
14:16 51.49 51.54 51.49 51.52 1.0K
14:17 51.52 51.52 51.50 51.50 1.5K
14:18 51.48 51.49 51.48 51.49 1.8K
14:19 51.53 51.53 51.53 51.53 1.2K
14:20 51.53 51.54 51.53 51.54 1.4K
14:21 51.54 51.59 51.54 51.59 3.1K
14:22 51.52 51.52 51.52 51.52 3.7K
14:23 51.55 51.55 51.55 51.55 0.6K
14:24 51.55 51.59 51.55 51.59 0.8K
14:25 51.61 51.63 51.59 51.60 5.0K
14:26 51.60 51.63 51.60 51.63 1.1K
14:27 51.66 51.66 51.55 51.55 18.6K
14:28 51.55 51.60 51.55 51.60 1.1K
14:29 51.60 51.64 51.60 51.64 1.3K
14:30 51.64 51.64 51.59 51.59 3.3K
14:31 51.61 51.61 51.61 51.61 1.4K
14:32 51.62 51.64 51.62 51.64 2.7K
14:33 51.64 51.66 51.64 51.64 3.3K
14:34 51.65 51.65 51.64 51.64 2.4K
14:35 51.64 51.66 51.61 51.64 3.5K
14:36 51.66 51.72 51.66 51.72 3.9K
14:37 51.72 51.74 51.72 51.74 0.7K
14:38 51.80 51.80 51.73 51.74 3.5K
14:39 51.74 51.74 51.74 51.74 2.1K
14:40 51.81 51.84 51.81 51.83 3.6K
14:41 51.83 51.89 51.83 51.89 1.0K
14:42 51.92 51.93 51.92 51.93 3.8K
14:43 51.97 51.97 51.97 51.97 1.1K
14:44 51.96 51.99 51.95 51.99 2.7K
14:45 51.99 52.02 51.97 52.02 6.4K
14:46 52.02 52.02 51.98 51.98 2.0K
14:47 51.99 52.02 51.99 51.99 1.5K
14:48 52.06 52.09 52.03 52.03 12.3K
14:49 52.10 52.10 52.04 52.05 19.6K
14:50 52.00 52.00 51.96 51.96 4.0K
14:51 51.96 52.06 51.96 52.06 3.3K
14:52 52.06 52.06 52.06 52.06 1.2K
14:53 52.03 52.10 52.02 52.10 3.3K
14:54 52.10 52.10 52.03 52.03 4.4K
14:55 52.03 52.03 52.03 52.03 1.2K
14:56 52.05 52.05 52.03 52.03 4.0K
14:57 52.03 52.04 52.03 52.03 2.6K
14:58 52.03 52.03 52.00 52.00 5.8K
14:59 52.03 52.03 52.00 52.00 5.3K
15:00 52.01 52.04 52.01 52.04 1.8K
15:01 52.01 52.08 52.01 52.04 7.8K
15:02 52.02 52.13 52.02 52.13 4.0K
15:03 52.15 52.23 52.15 52.19 6.0K
15:04 52.19 52.21 52.19 52.19 2.1K
15:05 52.19 52.23 52.19 52.23 1.4K
15:06 52.23 52.25 52.19 52.25 3.4K
15:07 52.25 52.27 52.24 52.24 1.9K
15:08 52.24 52.28 52.19 52.28 0.9K
15:09 52.24 52.25 52.24 52.25 1.6K
15:10 52.25 52.27 52.25 52.27 1.0K
15:11 52.27 52.27 52.22 52.22 5.5K
15:12 52.22 52.22 52.20 52.22 2.8K
15:13 52.24 52.24 52.14 52.17 10.3K
15:14 52.16 52.16 52.16 52.16 1.0K
15:15 52.16 52.17 52.13 52.17 2.6K
15:16 52.16 52.18 52.16 52.17 3.2K
15:17 52.17 52.17 52.15 52.16 2.9K
15:18 52.18 52.19 52.17 52.19 4.6K
15:19 52.16 52.16 52.12 52.12 12.4K
15:20 52.12 52.14 52.05 52.07 28.7K
15:21 52.07 52.07 52.06 52.06 3.8K
15:22 52.07 52.08 52.07 52.08 6.2K
15:23 52.08 52.11 52.08 52.10 3.2K
15:24 52.12 52.20 52.12 52.20 7.0K
15:25 52.19 52.19 52.15 52.19 4.1K
15:26 52.18 52.18 52.16 52.17 3.8K
15:27 52.16 52.16 52.14 52.14 1.6K
15:28 52.14 52.17 52.14 52.17 1.9K
15:29 52.20 52.23 52.20 52.23 3.6K
15:30 52.23 52.23 52.21 52.21 6.7K
15:31 52.21 52.21 52.18 52.19 7.0K
15:32 52.18 52.20 52.14 52.16 10.1K
15:33 52.16 52.17 52.13 52.16 7.7K
15:34 52.16 52.19 52.16 52.19 2.1K
15:35 52.20 52.20 52.18 52.20 7.5K
15:36 52.19 52.20 52.12 52.18 15.8K
15:37 52.19 52.19 52.10 52.10 15.1K
15:38 52.11 52.11 52.02 52.04 12.8K
15:39 52.08 52.08 52.06 52.07 4.3K
15:40 52.09 52.11 52.04 52.11 7.3K
15:41 52.11 52.17 52.11 52.17 8.4K
15:42 52.17 52.21 52.15 52.21 9.9K
15:43 52.21 52.21 52.18 52.18 8.1K
15:44 52.19 52.20 52.19 52.19 3.1K
15:45 52.21 52.21 52.19 52.21 7.4K
15:46 52.20 52.22 52.19 52.20 6.7K
15:47 52.20 52.28 52.20 52.28 9.3K
15:48 52.27 52.27 52.17 52.17 10.8K
15:49 52.17 52.18 52.16 52.18 4.4K
15:50 52.15 52.24 52.15 52.24 10.0K
15:51 52.25 52.36 52.25 52.36 25.9K
15:52 52.38 52.45 52.38 52.40 15.5K
15:53 52.45 52.54 52.45 52.50 13.8K
15:54 52.54 52.57 52.52 52.57 8.6K
15:55 52.65 52.65 52.55 52.55 33.5K
15:56 52.40 52.40 52.31 52.39 21.1K
15:57 52.36 52.37 52.34 52.34 24.7K
15:58 52.35 52.38 52.35 52.35 29.4K
15:59 52.35 52.38 52.34 52.38 31.5K
16:00 52.37 52.99 51.60 52.22 288.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし