ラムバス (RMBS)

RMBS
🏛️ アメリカ →
103.71
最終更新: 2025-10-02
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 56.70 57.00 56.70 56.78 36.1K
09:32 56.90 56.90 56.77 56.77 0.9K
09:33 56.77 56.77 56.51 56.53 0.3K
09:34 56.47 56.47 56.24 56.24 0.9K
09:35 56.24 56.24 56.24 56.24 0.0K
09:36 56.24 56.24 56.24 56.24 0.6K
09:37 56.24 56.28 56.24 56.28 1.1K
09:38 56.32 56.32 56.32 56.32 0.5K
09:39 56.32 56.34 56.29 56.29 0.6K
09:40 56.29 56.31 56.29 56.31 8.4K
09:41 56.31 56.31 56.31 56.31 0.7K
09:42 56.31 56.31 56.31 56.31 0.3K
09:43 56.31 56.31 56.31 56.31 0.0K
09:44 56.28 56.28 56.28 56.28 0.3K
09:45 56.28 56.28 56.28 56.28 0.0K
09:46 56.28 56.28 56.26 56.26 13.2K
09:47 56.45 56.45 56.45 56.45 1.3K
09:48 56.45 56.45 56.45 56.45 0.0K
09:49 56.37 56.37 56.37 56.37 0.3K
09:50 56.37 56.37 56.37 56.37 0.1K
09:51 56.37 56.37 56.37 56.37 0.0K
09:52 56.37 56.37 56.37 56.37 0.3K
09:53 56.37 56.37 56.29 56.29 0.8K
09:54 56.29 56.40 56.29 56.40 1.2K
09:55 56.40 56.48 56.40 56.41 1.3K
09:56 56.41 56.44 56.41 56.44 0.4K
09:57 56.44 56.50 56.44 56.50 2.2K
09:58 56.50 56.50 56.50 56.50 0.2K
09:59 56.50 56.50 56.50 56.50 0.2K
10:00 56.50 56.50 56.40 56.40 1.8K
10:01 56.40 56.40 56.40 56.40 0.0K
10:02 56.40 56.40 56.40 56.40 0.5K
10:03 56.40 56.40 56.31 56.31 1.4K
10:04 56.31 56.31 56.30 56.30 0.1K
10:05 56.30 56.30 56.30 56.30 0.5K
10:06 56.30 56.30 56.30 56.30 0.3K
10:07 56.22 56.22 56.21 56.21 1.9K
10:08 56.31 56.31 56.31 56.31 1.2K
10:09 56.31 56.31 56.31 56.31 0.1K
10:10 56.31 56.40 56.31 56.40 6.7K
10:11 56.40 56.40 56.40 56.40 0.2K
10:12 56.49 56.49 56.41 56.41 1.6K
10:13 56.41 56.41 56.41 56.41 0.3K
10:14 56.41 56.41 56.38 56.38 0.6K
10:15 56.38 56.43 56.38 56.43 0.7K
10:16 56.43 56.43 56.43 56.43 0.0K
10:17 56.43 56.46 56.39 56.46 2.1K
10:18 56.46 56.46 56.32 56.32 4.7K
10:19 56.32 56.32 56.32 56.32 0.2K
10:20 56.32 56.32 56.32 56.32 0.6K
10:21 56.32 56.32 56.27 56.27 0.3K
10:22 56.27 56.27 56.27 56.27 0.4K
10:23 56.27 56.32 56.26 56.26 0.5K
10:24 56.26 56.32 56.26 56.32 0.2K
10:25 56.31 56.31 56.31 56.31 0.4K
10:26 56.31 56.31 56.31 56.31 0.2K
10:27 56.31 56.31 56.31 56.31 0.5K
10:28 56.31 56.40 56.31 56.36 1.3K
10:29 56.39 56.39 56.23 56.23 3.1K
10:30 56.23 56.23 56.23 56.23 0.5K
10:31 56.23 56.23 56.07 56.07 1.4K
10:32 56.07 56.07 56.02 56.02 0.5K
10:33 56.02 56.02 56.02 56.02 0.4K
10:34 56.02 56.02 56.02 56.02 0.0K
10:35 55.98 55.98 55.98 55.98 0.4K
10:36 55.98 55.98 55.95 55.95 0.5K
10:37 55.95 55.99 55.95 55.99 0.3K
10:38 55.99 55.99 55.93 55.93 0.5K
10:39 55.93 55.93 55.93 55.93 0.7K
10:40 55.93 55.93 55.93 55.93 0.4K
10:41 55.93 55.99 55.92 55.92 0.6K
10:42 55.94 55.94 55.93 55.93 1.5K
10:43 55.93 55.93 55.85 55.85 0.8K
10:44 55.85 55.85 55.85 55.85 0.2K
10:45 55.83 55.83 55.77 55.77 1.2K
10:46 55.71 55.81 55.71 55.81 0.9K
10:47 55.81 55.81 55.81 55.81 0.1K
10:48 55.82 55.84 55.78 55.84 1.5K
10:49 55.84 55.84 55.84 55.84 0.6K
10:50 55.84 55.99 55.84 55.99 1.0K
10:51 55.99 55.99 55.99 55.99 0.3K
10:52 55.99 56.03 55.99 56.03 0.6K
10:53 56.03 56.05 56.03 56.05 0.1K
10:54 56.05 56.05 56.05 56.05 0.2K
10:55 56.05 56.05 56.05 56.05 0.7K
10:56 56.05 56.18 56.05 56.18 1.5K
10:57 56.18 56.18 56.17 56.17 0.5K
10:58 56.17 56.17 56.15 56.15 0.5K
10:59 56.15 56.15 56.08 56.08 2.0K
11:00 56.08 56.08 56.05 56.05 2.7K
11:01 56.19 56.19 56.19 56.19 3.6K
11:02 56.23 56.23 56.23 56.23 0.5K
11:03 56.23 56.29 56.23 56.29 0.3K
11:04 56.29 56.29 56.19 56.19 0.6K
11:05 56.22 56.22 56.22 56.22 0.3K
11:06 56.22 56.22 56.19 56.19 1.7K
11:07 56.19 56.29 56.19 56.29 0.5K
11:08 56.32 56.32 56.32 56.32 0.3K
11:09 56.32 56.32 56.27 56.27 0.8K
11:10 56.27 56.27 56.27 56.27 0.4K
11:11 56.27 56.31 56.27 56.31 0.6K
11:12 56.31 56.36 56.31 56.36 0.5K
11:13 56.36 56.36 56.30 56.30 1.4K
11:14 56.30 56.34 56.27 56.27 1.6K
11:15 56.27 56.27 56.27 56.27 0.4K
11:16 56.27 56.27 56.27 56.27 0.0K
11:17 56.27 56.32 56.27 56.32 0.5K
11:18 56.31 56.31 56.31 56.31 0.6K
11:19 56.31 56.31 56.31 56.31 0.2K
11:20 56.31 56.31 56.31 56.31 0.0K
11:21 56.36 56.36 56.36 56.36 0.7K
11:22 56.28 56.32 56.27 56.32 0.8K
11:23 56.32 56.32 56.31 56.31 0.8K
11:24 56.31 56.31 56.31 56.31 0.1K
11:25 56.31 56.31 56.31 56.31 0.1K
11:26 56.31 56.31 56.31 56.31 0.4K
11:27 56.31 56.32 56.31 56.32 0.7K
11:28 56.32 56.32 56.32 56.32 1.5K
11:29 56.32 56.32 56.31 56.31 2.0K
11:30 56.31 56.31 56.29 56.29 0.6K
11:31 56.29 56.29 56.29 56.29 0.0K
11:32 56.32 56.32 56.32 56.32 1.7K
11:33 56.32 56.32 56.32 56.32 0.4K
11:34 56.32 56.34 56.32 56.34 1.1K
11:35 56.34 56.34 56.34 56.34 0.5K
11:36 56.38 56.38 56.38 56.38 0.9K
11:37 56.35 56.38 56.35 56.35 1.4K
11:38 56.35 56.35 56.32 56.33 3.0K
11:39 56.36 56.37 56.32 56.32 2.6K
11:40 56.32 56.32 56.32 56.32 0.1K
11:41 56.32 56.36 56.32 56.36 0.8K
11:42 56.35 56.38 56.35 56.38 1.2K
11:43 56.38 56.38 56.30 56.30 0.9K
11:44 56.30 56.30 56.30 56.30 0.3K
11:45 56.30 56.32 56.30 56.32 0.9K
11:46 56.32 56.32 56.32 56.32 0.1K
11:47 56.32 56.32 56.32 56.32 0.4K
11:48 56.32 56.32 56.32 56.32 0.2K
11:49 56.32 56.32 56.32 56.32 0.3K
11:50 56.37 56.37 56.37 56.37 1.7K
11:51 56.37 56.37 56.35 56.36 2.1K
11:52 56.28 56.28 56.24 56.24 1.7K
11:53 56.24 56.28 56.24 56.28 0.1K
11:54 56.28 56.35 56.28 56.35 1.6K
11:55 56.36 56.36 56.34 56.34 1.0K
11:56 56.34 56.34 56.34 56.34 1.2K
11:57 56.34 56.34 56.29 56.29 1.3K
11:58 56.28 56.31 56.28 56.31 0.9K
11:59 56.31 56.32 56.31 56.32 0.5K
12:00 56.32 56.34 56.32 56.34 0.1K
12:01 56.34 56.34 56.31 56.31 0.7K
12:02 56.31 56.38 56.31 56.38 2.1K
12:03 56.38 56.38 56.38 56.38 0.1K
12:04 56.33 56.33 56.33 56.33 2.3K
12:05 56.33 56.38 56.33 56.34 0.8K
12:06 56.36 56.36 56.36 56.36 5.4K
12:07 56.36 56.36 56.30 56.34 2.8K
12:08 56.34 56.34 56.34 56.34 0.5K
12:09 56.34 56.34 56.32 56.32 0.5K
12:10 56.31 56.31 56.31 56.31 0.9K
12:11 56.31 56.31 56.26 56.26 1.8K
12:12 56.26 56.30 56.26 56.30 0.8K
12:13 56.30 56.32 56.30 56.32 0.1K
12:14 56.32 56.32 56.32 56.32 0.3K
12:15 56.32 56.32 56.32 56.32 0.2K
12:16 56.32 56.32 56.27 56.27 1.8K
12:17 56.27 56.34 56.27 56.34 0.9K
12:18 56.34 56.34 56.34 56.34 0.7K
12:19 56.34 56.34 56.30 56.30 1.4K
12:20 56.30 56.33 56.30 56.33 1.0K
12:21 56.35 56.35 56.35 56.35 0.6K
12:22 56.35 56.36 56.34 56.36 1.5K
12:23 56.36 56.36 56.33 56.33 1.6K
12:24 56.33 56.37 56.33 56.34 1.0K
12:25 56.34 56.34 56.31 56.31 1.6K
12:26 56.31 56.31 56.28 56.28 0.4K
12:27 56.28 56.30 56.28 56.30 0.4K
12:28 56.30 56.30 56.30 56.30 1.2K
12:29 56.30 56.31 56.30 56.31 1.0K
12:30 56.31 56.31 56.27 56.27 1.5K
12:31 56.27 56.31 56.27 56.31 1.0K
12:32 56.31 56.31 56.31 56.31 0.1K
12:33 56.31 56.31 56.26 56.26 1.1K
12:34 56.26 56.26 56.26 56.26 0.3K
12:35 56.26 56.26 56.26 56.26 0.3K
12:36 56.26 56.26 56.21 56.21 1.6K
12:37 56.25 56.25 56.25 56.25 0.2K
12:38 56.25 56.25 56.25 56.25 0.2K
12:39 56.30 56.30 56.30 56.30 0.5K
12:40 56.30 56.30 56.28 56.28 0.4K
12:41 56.28 56.28 56.25 56.25 0.4K
12:42 56.25 56.25 56.25 56.25 0.0K
12:43 56.25 56.25 56.25 56.25 0.1K
12:44 56.24 56.24 56.24 56.24 2.4K
12:45 56.24 56.24 56.24 56.24 0.3K
12:46 56.24 56.24 56.16 56.16 0.1K
12:47 56.19 56.19 56.19 56.19 1.2K
12:48 56.19 56.25 56.19 56.25 0.1K
12:49 56.25 56.25 56.25 56.25 0.1K
12:50 56.25 56.28 56.25 56.28 1.7K
12:51 56.28 56.28 56.28 56.28 1.1K
12:52 56.28 56.28 56.28 56.28 0.2K
12:53 56.30 56.30 56.30 56.30 1.2K
12:54 56.30 56.30 56.30 56.30 0.1K
12:55 56.30 56.30 56.30 56.30 0.5K
12:56 56.30 56.30 56.30 56.30 0.0K
12:57 56.30 56.33 56.27 56.33 1.0K
12:58 56.33 56.33 56.30 56.30 2.2K
12:59 56.30 56.30 56.30 56.30 0.6K
13:00 56.30 56.30 56.23 56.23 1.2K
13:01 56.23 56.23 56.21 56.21 1.1K
13:02 56.21 56.21 56.21 56.21 0.1K
13:03 56.21 56.21 56.21 56.21 0.2K
13:04 56.21 56.25 56.21 56.25 0.9K
13:05 56.25 56.27 56.25 56.27 0.3K
13:06 56.27 56.27 56.27 56.27 0.5K
13:07 56.27 56.29 56.27 56.29 0.4K
13:08 56.29 56.32 56.29 56.32 0.2K
13:09 56.32 56.32 56.32 56.32 0.0K
13:10 56.32 56.32 56.30 56.30 1.9K
13:11 56.34 56.34 56.26 56.26 1.8K
13:12 56.26 56.26 56.26 56.26 0.2K
13:13 56.26 56.26 56.26 56.26 0.1K
13:14 56.29 56.30 56.29 56.30 0.8K
13:15 56.30 56.32 56.30 56.32 1.7K
13:16 56.32 56.32 56.32 56.32 0.4K
13:17 56.32 56.32 56.32 56.32 0.3K
13:18 56.32 56.32 56.32 56.32 0.3K
13:19 56.33 56.33 56.33 56.33 1.4K
13:20 56.33 56.33 56.33 56.33 1.1K
13:21 56.33 56.33 56.29 56.29 2.7K
13:22 56.29 56.31 56.28 56.31 2.7K
13:23 56.31 56.31 56.29 56.29 0.9K
13:24 56.29 56.31 56.29 56.31 0.7K
13:25 56.31 56.31 56.31 56.31 0.1K
13:26 56.31 56.32 56.31 56.32 0.3K
13:27 56.33 56.33 56.32 56.32 0.7K
13:28 56.32 56.32 56.32 56.32 1.4K
13:29 56.32 56.32 56.32 56.32 0.1K
13:30 56.32 56.32 56.29 56.29 0.3K
13:31 56.32 56.32 56.29 56.29 1.4K
13:32 56.27 56.27 56.27 56.27 2.5K
13:33 56.27 56.27 56.20 56.20 0.7K
13:34 56.20 56.29 56.19 56.29 1.8K
13:35 56.29 56.29 56.27 56.27 0.6K
13:36 56.27 56.30 56.27 56.30 0.8K
13:37 56.30 56.30 56.30 56.30 0.5K
13:38 56.30 56.30 56.30 56.30 0.1K
13:39 56.24 56.30 56.24 56.30 1.4K
13:40 56.30 56.30 56.30 56.30 0.1K
13:41 56.30 56.30 56.27 56.27 0.8K
13:42 56.27 56.29 56.27 56.29 0.4K
13:43 56.26 56.26 56.26 56.26 0.2K
13:44 56.39 56.39 56.34 56.34 3.1K
13:45 56.33 56.35 56.33 56.35 1.9K
13:46 56.35 56.35 56.35 56.35 0.2K
13:47 56.35 56.40 56.35 56.40 2.1K
13:48 56.40 56.40 56.40 56.40 0.4K
13:49 56.40 56.45 56.40 56.45 0.8K
13:50 56.45 56.45 56.45 56.45 0.2K
13:51 56.49 56.49 56.40 56.41 4.3K
13:52 56.40 56.40 56.40 56.40 1.5K
13:53 56.36 56.38 56.35 56.38 2.2K
13:54 56.38 56.38 56.38 56.38 0.0K
13:55 56.29 56.29 56.25 56.25 3.2K
13:56 56.25 56.25 56.25 56.25 0.3K
13:57 56.24 56.24 56.24 56.24 0.1K
13:58 56.24 56.26 56.24 56.26 0.2K
13:59 56.26 56.26 56.26 56.26 0.1K
14:00 56.26 56.26 56.26 56.26 0.1K
14:01 56.24 56.24 56.24 56.24 0.5K
14:02 56.24 56.24 56.23 56.23 0.1K
14:03 56.23 56.23 56.23 56.23 0.0K
14:04 56.23 56.28 56.23 56.28 0.2K
14:05 56.28 56.28 56.28 56.28 0.0K
14:06 56.28 56.28 56.24 56.24 0.9K
14:07 56.24 56.24 56.22 56.22 1.1K
14:08 56.22 56.29 56.22 56.29 0.9K
14:09 56.29 56.29 56.29 56.29 0.0K
14:10 56.29 56.29 56.29 56.29 0.1K
14:11 56.29 56.29 56.22 56.22 0.2K
14:12 56.22 56.24 56.22 56.24 0.9K
14:13 56.24 56.24 56.24 56.24 0.2K
14:14 56.28 56.28 56.28 56.28 0.2K
14:15 56.28 56.28 56.28 56.28 0.3K
14:16 56.28 56.28 56.28 56.28 0.3K
14:17 56.23 56.23 56.23 56.23 0.8K
14:18 56.23 56.23 56.23 56.23 0.5K
14:19 56.23 56.23 56.23 56.23 0.1K
14:20 56.21 56.23 56.21 56.21 2.4K
14:21 56.19 56.21 56.19 56.21 0.8K
14:22 56.22 56.22 56.22 56.22 0.7K
14:23 56.22 56.22 56.22 56.22 0.4K
14:24 56.20 56.20 56.20 56.20 1.2K
14:25 56.22 56.22 56.20 56.20 2.7K
14:26 56.20 56.20 56.20 56.20 1.2K
14:27 56.20 56.20 56.20 56.20 0.2K
14:28 56.18 56.19 56.18 56.19 0.5K
14:29 56.19 56.19 56.19 56.19 0.1K
14:30 56.19 56.19 56.17 56.17 0.2K
14:31 56.17 56.20 56.17 56.18 2.2K
14:32 56.18 56.18 56.13 56.13 1.7K
14:33 56.13 56.15 56.13 56.15 1.7K
14:34 56.17 56.18 56.13 56.13 0.9K
14:35 56.13 56.13 56.13 56.13 0.2K
14:36 56.13 56.13 56.13 56.13 0.8K
14:37 56.16 56.20 56.16 56.20 2.1K
14:38 56.20 56.20 56.20 56.20 0.6K
14:39 56.20 56.20 56.20 56.20 0.3K
14:40 56.20 56.20 56.20 56.20 0.3K
14:41 56.20 56.26 56.20 56.26 2.1K
14:42 56.29 56.29 56.29 56.29 0.8K
14:43 56.29 56.29 56.22 56.27 2.9K
14:44 56.29 56.29 56.27 56.27 7.3K
14:45 56.27 56.27 56.27 56.27 0.2K
14:46 56.30 56.30 56.29 56.29 1.0K
14:47 56.29 56.29 56.29 56.29 0.1K
14:48 56.29 56.29 56.29 56.29 3.2K
14:49 56.29 56.29 56.26 56.26 1.3K
14:50 56.26 56.26 56.26 56.26 0.2K
14:51 56.26 56.26 56.24 56.24 0.3K
14:52 56.24 56.24 56.24 56.24 0.0K
14:53 56.24 56.26 56.24 56.26 0.6K
14:54 56.26 56.26 56.24 56.24 0.3K
14:55 56.24 56.28 56.24 56.28 0.4K
14:56 56.28 56.28 56.28 56.28 0.9K
14:57 56.28 56.28 56.26 56.26 4.3K
14:58 56.26 56.26 56.26 56.26 0.2K
14:59 56.26 56.26 56.21 56.21 1.7K
15:00 56.21 56.23 56.21 56.23 3.0K
15:01 56.23 56.25 56.23 56.25 0.8K
15:02 56.25 56.27 56.25 56.27 2.9K
15:03 56.27 56.30 56.27 56.27 1.5K
15:04 56.27 56.27 56.26 56.27 0.8K
15:05 56.27 56.27 56.27 56.27 0.1K
15:06 56.27 56.27 56.27 56.27 0.4K
15:07 56.30 56.31 56.30 56.31 1.1K
15:08 56.31 56.31 56.29 56.29 0.9K
15:09 56.30 56.30 56.30 56.30 0.7K
15:10 56.30 56.30 56.30 56.30 0.3K
15:11 56.30 56.31 56.26 56.26 1.4K
15:12 56.27 56.27 56.26 56.26 1.0K
15:13 56.26 56.27 56.26 56.26 0.5K
15:14 56.26 56.26 56.24 56.26 2.9K
15:15 56.26 56.28 56.26 56.27 1.5K
15:16 56.28 56.30 56.28 56.30 0.9K
15:17 56.30 56.30 56.27 56.28 1.0K
15:18 56.28 56.28 56.27 56.27 0.3K
15:19 56.29 56.29 56.29 56.29 1.2K
15:20 56.28 56.28 56.25 56.26 1.0K
15:21 56.26 56.26 56.23 56.24 1.9K
15:22 56.24 56.26 56.24 56.26 3.7K
15:23 56.26 56.26 56.25 56.25 1.5K
15:24 56.25 56.25 56.23 56.25 2.3K
15:25 56.25 56.25 56.25 56.25 0.9K
15:26 56.25 56.25 56.24 56.24 1.0K
15:27 56.24 56.24 56.21 56.21 2.6K
15:28 56.21 56.22 56.21 56.22 3.0K
15:29 56.22 56.23 56.22 56.23 0.8K
15:30 56.23 56.30 56.23 56.30 4.8K
15:31 56.29 56.37 56.29 56.37 4.4K
15:32 56.25 56.29 56.25 56.29 5.5K
15:33 56.31 56.31 56.31 56.31 3.7K
15:34 56.31 56.31 56.30 56.31 1.8K
15:35 56.31 56.31 56.27 56.27 0.2K
15:36 56.27 56.29 56.27 56.27 0.8K
15:37 56.27 56.27 56.17 56.17 4.8K
15:38 56.17 56.17 56.17 56.17 0.2K
15:39 56.17 56.17 56.15 56.17 1.0K
15:40 56.17 56.25 56.17 56.25 1.7K
15:41 56.22 56.28 56.22 56.28 7.6K
15:42 56.28 56.30 56.26 56.26 2.9K
15:43 56.26 56.26 56.24 56.24 1.8K
15:44 56.26 56.26 56.25 56.25 2.4K
15:45 56.26 56.27 56.26 56.27 2.0K
15:46 56.27 56.29 56.27 56.29 3.5K
15:47 56.28 56.32 56.28 56.32 5.8K
15:48 56.35 56.38 56.35 56.38 1.8K
15:49 56.40 56.44 56.40 56.43 6.5K
15:50 56.41 56.44 56.41 56.43 6.3K
15:51 56.41 56.46 56.41 56.46 8.5K
15:52 56.46 56.46 56.39 56.39 5.5K
15:53 56.41 56.45 56.41 56.45 4.5K
15:54 56.51 56.51 56.50 56.51 8.0K
15:55 56.52 56.60 56.52 56.60 7.5K
15:56 56.57 56.57 56.51 56.51 12.1K
15:57 56.52 56.52 56.47 56.48 10.4K
15:58 56.50 56.53 56.50 56.51 14.9K
15:59 56.50 56.50 56.30 56.30 40.6K
16:00 56.30 58.87 56.30 56.35 300.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし