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 53.00 54.98 53.00 53.00 21.4K
09:32 53.00 53.00 53.00 53.00 0.1K
09:33 52.92 52.92 52.92 52.92 4.0K
09:34 52.92 53.24 52.92 53.21 3.3K
09:35 53.21 53.21 53.21 53.21 0.4K
09:36 53.21 53.32 53.21 53.32 1.1K
09:37 53.32 53.50 53.32 53.48 1.4K
09:38 53.54 53.54 53.35 53.35 1.4K
09:39 53.35 53.36 53.34 53.34 0.8K
09:40 53.37 53.37 53.37 53.37 0.8K
09:41 53.37 53.37 53.36 53.36 0.7K
09:42 53.36 53.36 53.36 53.36 1.0K
09:43 53.36 53.36 53.36 53.36 0.2K
09:44 53.36 53.36 53.36 53.36 0.1K
09:45 53.36 53.36 53.36 53.36 0.1K
09:46 53.23 53.23 53.23 53.23 2.0K
09:47 53.23 53.23 53.23 53.23 1.1K
09:48 53.23 53.23 53.23 53.23 0.0K
09:49 53.23 53.23 53.19 53.19 0.2K
09:50 53.19 53.30 53.19 53.21 0.2K
09:51 53.21 53.25 53.21 53.25 0.2K
09:52 53.25 53.30 53.25 53.30 0.5K
09:53 53.30 53.34 53.22 53.22 0.7K
09:54 53.22 53.22 53.22 53.22 0.1K
09:55 53.22 53.22 53.22 53.22 0.1K
09:56 53.22 53.24 53.22 53.24 0.3K
09:57 53.24 53.24 53.24 53.24 0.1K
09:58 53.24 53.24 53.24 53.24 0.0K
09:59 53.24 53.24 53.24 53.24 0.3K
10:00 53.24 53.24 53.24 53.24 0.2K
10:01 53.46 53.58 53.46 53.51 3.0K
10:02 53.51 53.51 53.44 53.44 0.6K
10:03 53.44 53.44 53.44 53.44 0.2K
10:04 53.40 53.40 53.27 53.27 1.1K
10:05 53.41 53.44 53.41 53.44 1.4K
10:06 53.56 53.56 53.50 53.50 0.8K
10:07 53.62 53.62 53.62 53.62 1.3K
10:08 53.62 53.71 53.62 53.71 0.1K
10:09 53.71 53.71 53.71 53.71 0.2K
10:10 53.71 53.71 53.71 53.71 0.2K
10:11 53.71 53.71 53.71 53.71 0.7K
10:12 53.71 53.71 53.64 53.64 0.2K
10:13 53.64 53.89 53.64 53.89 1.9K
10:14 53.89 53.89 53.75 53.77 0.9K
10:15 53.77 53.79 53.77 53.79 0.1K
10:16 53.79 53.79 53.77 53.77 0.6K
10:17 53.70 53.70 53.61 53.61 1.8K
10:18 53.61 53.70 53.61 53.70 1.3K
10:19 53.70 53.70 53.70 53.70 0.1K
10:20 53.56 53.56 53.50 53.50 2.8K
10:21 53.50 53.50 53.50 53.50 0.3K
10:22 53.50 53.50 53.50 53.50 0.1K
10:23 53.50 53.50 53.50 53.50 0.9K
10:24 53.50 53.50 53.50 53.50 0.5K
10:25 53.50 53.50 53.50 53.50 0.8K
10:26 53.50 53.72 53.50 53.72 0.6K
10:27 53.68 53.68 53.59 53.59 1.5K
10:28 53.59 53.59 53.59 53.59 0.1K
10:29 53.59 53.59 53.52 53.52 0.7K
10:30 53.52 53.53 53.52 53.53 1.1K
10:31 53.53 53.54 53.53 53.54 0.3K
10:32 53.54 53.54 53.54 53.54 0.2K
10:33 53.54 53.60 53.54 53.60 0.4K
10:34 53.60 53.63 53.60 53.63 0.6K
10:35 53.63 53.67 53.63 53.67 0.2K
10:36 53.67 53.67 53.67 53.67 0.0K
10:37 53.66 53.66 53.62 53.62 0.7K
10:38 53.62 53.62 53.60 53.60 0.9K
10:39 53.60 53.60 53.60 53.60 0.0K
10:40 53.60 53.60 53.60 53.60 0.1K
10:41 53.60 53.60 53.60 53.60 0.4K
10:42 53.67 53.67 53.67 53.67 0.1K
10:43 53.67 53.67 53.67 53.67 0.6K
10:44 53.61 53.61 53.61 53.61 0.6K
10:45 53.61 53.61 53.61 53.61 0.0K
10:46 53.61 53.69 53.61 53.69 0.1K
10:47 53.69 53.69 53.69 53.69 0.3K
10:48 53.69 53.69 53.69 53.69 0.1K
10:49 53.69 53.69 53.69 53.69 0.0K
10:50 53.69 53.73 53.69 53.73 0.2K
10:51 53.73 53.73 53.64 53.64 1.3K
10:52 53.64 53.64 53.64 53.64 0.4K
10:53 53.64 53.64 53.61 53.61 0.8K
10:54 53.61 53.61 53.61 53.61 0.7K
10:55 53.61 53.62 53.60 53.60 1.2K
10:56 53.60 53.60 53.60 53.60 0.4K
10:57 53.60 53.60 53.47 53.48 0.5K
10:58 53.48 53.48 53.48 53.48 0.0K
10:59 53.43 53.43 53.42 53.42 0.9K
11:00 53.42 53.42 53.42 53.42 0.2K
11:01 53.42 53.46 53.38 53.46 3.8K
11:02 53.46 53.46 53.46 53.46 0.2K
11:03 53.41 53.42 53.41 53.42 1.8K
11:04 53.42 53.51 53.42 53.51 0.9K
11:05 53.51 53.51 53.47 53.47 0.5K
11:06 53.47 53.47 53.34 53.34 1.4K
11:07 53.34 53.41 53.34 53.41 0.7K
11:08 53.41 53.41 53.41 53.41 0.1K
11:09 53.41 53.41 53.34 53.34 0.6K
11:10 53.34 53.34 53.28 53.28 1.2K
11:11 53.36 53.36 53.36 53.36 0.8K
11:12 53.36 53.36 53.30 53.30 0.3K
11:13 53.30 53.30 53.30 53.30 0.4K
11:14 53.30 53.30 53.18 53.18 1.8K
11:15 53.18 53.23 53.18 53.23 1.5K
11:16 53.23 53.23 53.19 53.19 0.8K
11:17 53.19 53.22 53.18 53.22 0.5K
11:18 53.23 53.23 53.23 53.23 0.5K
11:19 53.30 53.33 53.30 53.33 0.8K
11:20 53.36 53.36 53.36 53.36 0.7K
11:21 53.34 53.34 53.32 53.32 0.6K
11:22 53.32 53.32 53.32 53.32 0.3K
11:23 53.37 53.37 53.35 53.36 8.1K
11:24 53.36 53.36 53.36 53.36 0.3K
11:25 53.36 53.36 53.27 53.27 1.1K
11:26 53.27 53.27 53.25 53.25 1.0K
11:27 53.25 53.25 53.25 53.25 0.0K
11:28 53.25 53.25 53.25 53.25 0.3K
11:29 53.25 53.25 53.25 53.25 0.4K
11:30 53.28 53.33 53.28 53.33 1.9K
11:31 53.33 53.33 53.33 53.33 0.2K
11:32 53.37 53.37 53.27 53.30 4.2K
11:33 53.30 53.30 53.30 53.30 0.1K
11:34 53.30 53.30 53.27 53.27 0.3K
11:35 53.27 53.27 53.27 53.27 0.9K
11:36 53.27 53.27 53.27 53.27 0.1K
11:37 53.27 53.27 53.27 53.27 0.7K
11:38 53.27 53.41 53.27 53.41 1.8K
11:39 53.41 53.41 53.39 53.39 1.9K
11:40 53.39 53.39 53.39 53.39 0.1K
11:41 53.39 53.39 53.27 53.27 0.3K
11:42 53.27 53.27 53.19 53.19 0.4K
11:43 53.19 53.28 53.19 53.28 1.4K
11:44 53.31 53.31 53.31 53.31 1.3K
11:45 53.31 53.32 53.31 53.32 0.2K
11:46 53.32 53.32 53.32 53.32 0.2K
11:47 53.32 53.34 53.32 53.34 0.8K
11:48 53.34 53.34 53.34 53.34 0.2K
11:49 53.34 53.34 53.34 53.34 0.3K
11:50 53.34 53.34 53.34 53.34 0.4K
11:51 53.34 53.34 53.34 53.34 0.3K
11:52 53.30 53.31 53.26 53.26 2.7K
11:53 53.26 53.26 53.18 53.18 1.5K
11:54 53.18 53.18 53.18 53.18 2.1K
11:55 53.18 53.19 53.18 53.19 0.2K
11:56 53.19 53.19 53.19 53.19 0.2K
11:57 53.19 53.19 53.19 53.19 0.2K
11:58 53.19 53.19 53.19 53.19 0.1K
11:59 53.19 53.19 53.19 53.19 0.0K
12:00 53.19 53.19 53.19 53.19 0.3K
12:01 53.19 53.19 53.13 53.17 0.5K
12:02 53.16 53.16 53.16 53.16 0.6K
12:03 53.14 53.28 53.14 53.28 2.0K
12:04 53.31 53.31 53.31 53.31 0.5K
12:05 53.34 53.34 53.19 53.19 2.5K
12:06 53.19 53.19 53.19 53.19 1.0K
12:07 53.19 53.19 53.19 53.19 0.1K
12:08 53.19 53.24 53.19 53.24 0.4K
12:09 53.24 53.24 53.19 53.19 0.8K
12:10 53.19 53.21 53.17 53.21 4.2K
12:11 53.21 53.21 53.18 53.18 0.7K
12:12 53.18 53.18 53.18 53.18 0.3K
12:13 53.18 53.18 53.18 53.18 0.1K
12:14 53.18 53.18 53.18 53.18 0.1K
12:15 53.18 53.18 53.18 53.18 0.0K
12:16 53.18 53.18 53.18 53.18 0.0K
12:17 53.25 53.25 53.25 53.25 0.4K
12:18 53.25 53.25 53.25 53.25 0.2K
12:19 53.25 53.25 53.19 53.19 0.4K
12:20 53.19 53.19 53.19 53.19 0.0K
12:21 53.19 53.27 53.19 53.27 0.8K
12:22 53.27 53.27 53.27 53.27 0.3K
12:23 53.27 53.27 53.27 53.27 0.1K
12:24 53.27 53.27 53.27 53.27 0.3K
12:25 53.28 53.28 53.28 53.28 0.5K
12:26 53.28 53.28 53.28 53.28 0.1K
12:27 53.31 53.31 53.31 53.31 0.4K
12:28 53.31 53.31 53.31 53.31 0.0K
12:29 53.31 53.31 53.31 53.31 0.4K
12:30 53.34 53.34 53.30 53.30 1.5K
12:31 53.30 53.30 53.23 53.23 0.6K
12:32 53.23 53.23 53.20 53.20 0.3K
12:33 53.19 53.21 53.19 53.21 0.7K
12:34 53.21 53.21 53.20 53.20 0.2K
12:35 53.20 53.23 53.20 53.23 0.6K
12:36 53.25 53.25 53.25 53.25 0.8K
12:37 53.28 53.32 53.28 53.32 0.8K
12:38 53.32 53.32 53.30 53.30 1.4K
12:39 53.30 53.41 53.30 53.41 0.2K
12:40 53.41 53.41 53.41 53.41 0.2K
12:41 53.41 53.45 53.40 53.40 2.1K
12:42 53.38 53.38 53.38 53.38 0.9K
12:43 53.38 53.38 53.38 53.38 0.4K
12:44 53.38 53.38 53.38 53.38 0.1K
12:45 53.38 53.43 53.38 53.43 0.2K
12:46 53.45 53.46 53.45 53.46 0.7K
12:47 53.46 53.46 53.46 53.46 0.0K
12:48 53.46 53.46 53.46 53.46 0.0K
12:49 53.46 53.46 53.44 53.44 1.4K
12:50 53.44 53.44 53.44 53.44 0.4K
12:51 53.44 53.57 53.44 53.54 0.7K
12:52 53.54 53.54 53.54 53.54 0.3K
12:53 53.54 53.59 53.54 53.59 0.9K
12:54 53.59 53.59 53.53 53.53 21.0K
12:55 53.53 53.55 53.53 53.55 0.5K
12:56 53.55 53.55 53.55 53.55 0.1K
12:57 53.56 53.56 53.52 53.53 1.4K
12:58 53.53 53.53 53.53 53.53 1.5K
12:59 53.54 53.54 53.48 53.48 0.9K
13:00 53.48 53.48 53.47 53.47 0.6K
13:01 53.47 53.48 53.47 53.48 0.6K
13:02 53.48 53.50 53.47 53.47 1.0K
13:03 53.47 53.47 53.47 53.47 0.6K
13:04 53.47 53.47 53.47 53.47 0.5K
13:05 53.47 53.50 53.47 53.50 1.0K
13:06 53.50 53.54 53.50 53.54 0.4K
13:07 53.54 53.54 53.54 53.54 0.9K
13:08 53.54 53.57 53.54 53.57 0.3K
13:09 53.57 53.61 53.57 53.61 2.3K
13:10 53.61 53.61 53.61 53.61 0.3K
13:11 53.62 53.62 53.62 53.62 0.8K
13:12 53.63 53.63 53.61 53.61 0.8K
13:13 53.61 53.69 53.61 53.69 1.1K
13:14 53.69 53.69 53.62 53.62 3.4K
13:15 53.64 53.65 53.64 53.65 1.6K
13:16 53.65 53.67 53.65 53.67 1.8K
13:17 53.67 53.67 53.67 53.67 0.3K
13:18 53.67 53.68 53.67 53.68 0.7K
13:19 53.72 53.77 53.72 53.75 1.5K
13:20 53.75 53.75 53.75 53.75 0.1K
13:21 53.76 53.76 53.76 53.76 0.5K
13:22 53.76 53.84 53.76 53.84 5.8K
13:23 53.84 53.84 53.84 53.84 2.2K
13:24 53.84 53.84 53.81 53.81 2.1K
13:25 53.81 53.87 53.81 53.87 2.6K
13:26 53.87 53.87 53.85 53.85 0.5K
13:27 53.85 53.85 53.84 53.84 0.7K
13:28 53.84 53.84 53.82 53.84 0.9K
13:29 53.84 53.84 53.84 53.84 0.8K
13:30 53.85 53.85 53.85 53.85 1.4K
13:31 53.87 53.87 53.83 53.83 1.0K
13:32 53.83 53.83 53.78 53.78 0.9K
13:33 53.75 53.75 53.75 53.75 0.5K
13:34 53.72 53.72 53.72 53.72 0.9K
13:35 53.69 53.69 53.69 53.69 1.7K
13:36 53.69 53.76 53.69 53.76 0.5K
13:37 53.76 53.78 53.76 53.77 1.4K
13:38 53.77 53.77 53.77 53.77 0.1K
13:39 53.77 53.78 53.76 53.78 0.7K
13:40 53.77 53.77 53.77 53.77 1.8K
13:41 53.77 53.77 53.77 53.77 1.0K
13:42 53.68 53.73 53.68 53.73 0.6K
13:43 53.73 53.73 53.71 53.71 1.0K
13:44 53.71 53.71 53.71 53.71 0.2K
13:45 53.71 53.71 53.71 53.71 0.2K
13:46 53.71 53.71 53.71 53.71 0.2K
13:47 53.71 53.71 53.71 53.71 0.3K
13:48 53.71 53.71 53.71 53.71 0.1K
13:49 53.71 53.80 53.71 53.80 1.4K
13:50 53.80 53.80 53.78 53.78 0.3K
13:51 53.78 53.78 53.76 53.76 0.4K
13:52 53.81 53.81 53.81 53.81 0.8K
13:53 53.84 53.88 53.84 53.87 1.1K
13:54 53.87 53.87 53.87 53.87 0.5K
13:55 53.87 53.87 53.87 53.87 0.1K
13:56 53.87 53.87 53.84 53.84 0.7K
13:57 53.84 53.84 53.82 53.82 1.3K
13:58 53.82 53.82 53.75 53.75 1.3K
13:59 53.75 53.75 53.75 53.75 0.3K
14:00 53.75 53.78 53.75 53.78 1.3K
14:01 53.78 53.80 53.78 53.80 0.7K
14:02 53.80 53.82 53.80 53.82 0.3K
14:03 53.89 53.89 53.79 53.81 2.9K
14:04 53.81 53.81 53.80 53.80 1.0K
14:05 53.80 53.81 53.80 53.81 0.4K
14:06 53.81 53.81 53.80 53.80 0.6K
14:07 53.80 53.80 53.80 53.80 0.6K
14:08 53.87 53.87 53.84 53.84 0.7K
14:09 53.84 53.84 53.84 53.84 0.4K
14:10 53.84 53.84 53.84 53.84 0.2K
14:11 53.84 53.84 53.84 53.84 0.9K
14:12 53.84 53.84 53.84 53.84 0.4K
14:13 53.84 53.87 53.84 53.87 0.6K
14:14 53.87 53.89 53.87 53.87 0.7K
14:15 53.87 53.87 53.87 53.87 0.2K
14:16 53.87 53.95 53.87 53.95 2.5K
14:17 53.95 53.95 53.95 53.95 0.1K
14:18 53.95 53.95 53.88 53.88 2.7K
14:19 53.85 53.85 53.85 53.85 0.5K
14:20 53.85 53.85 53.75 53.75 2.5K
14:21 53.75 53.75 53.72 53.72 1.5K
14:22 53.72 53.72 53.68 53.68 0.5K
14:23 53.62 53.62 53.62 53.62 1.5K
14:24 53.62 53.67 53.62 53.67 0.6K
14:25 53.67 53.69 53.67 53.69 0.4K
14:26 53.69 53.74 53.69 53.74 0.4K
14:27 53.74 53.75 53.74 53.75 0.8K
14:28 53.75 53.75 53.74 53.74 0.4K
14:29 53.74 53.74 53.74 53.74 0.4K
14:30 53.74 53.74 53.74 53.74 0.4K
14:31 53.70 53.70 53.70 53.70 0.7K
14:32 53.70 53.70 53.70 53.70 0.3K
14:33 53.70 53.76 53.70 53.76 0.2K
14:34 53.76 53.76 53.76 53.76 0.2K
14:35 53.76 53.76 53.76 53.76 0.1K
14:36 53.76 53.78 53.76 53.78 0.6K
14:37 53.78 53.81 53.78 53.78 1.3K
14:38 53.78 53.78 53.78 53.78 0.6K
14:39 53.79 53.79 53.77 53.77 0.8K
14:40 53.77 53.77 53.73 53.73 0.9K
14:41 53.73 53.80 53.73 53.80 1.8K
14:42 53.80 53.80 53.78 53.78 0.7K
14:43 53.78 53.78 53.78 53.78 0.1K
14:44 53.78 53.78 53.78 53.78 0.1K
14:45 53.78 53.78 53.74 53.74 1.0K
14:46 53.74 53.74 53.74 53.74 0.1K
14:47 53.74 53.74 53.70 53.70 2.4K
14:48 53.70 53.70 53.68 53.68 1.4K
14:49 53.68 53.74 53.68 53.74 1.5K
14:50 53.74 53.74 53.74 53.74 1.0K
14:51 53.74 53.77 53.74 53.77 0.5K
14:52 53.77 53.77 53.75 53.75 0.4K
14:53 53.75 53.75 53.75 53.75 0.1K
14:54 53.75 53.78 53.74 53.78 0.6K
14:55 53.78 53.78 53.78 53.78 0.1K
14:56 53.78 53.78 53.78 53.78 0.6K
14:57 53.78 53.78 53.76 53.76 1.7K
14:58 53.76 53.76 53.75 53.75 3.8K
14:59 53.73 53.77 53.73 53.76 1.1K
15:00 53.74 53.74 53.74 53.74 1.0K
15:01 53.73 53.75 53.73 53.75 1.1K
15:02 53.75 53.75 53.71 53.71 1.4K
15:03 53.69 53.69 53.69 53.69 0.9K
15:04 53.69 53.70 53.69 53.70 1.9K
15:05 53.70 53.70 53.65 53.65 2.2K
15:06 53.65 53.65 53.65 53.65 3.8K
15:07 53.65 53.67 53.65 53.66 5.7K
15:08 53.68 53.71 53.68 53.71 3.8K
15:09 53.71 53.71 53.71 53.71 0.8K
15:10 53.71 53.71 53.71 53.71 0.3K
15:11 53.76 53.76 53.73 53.73 2.5K
15:12 53.75 53.75 53.75 53.75 5.0K
15:13 53.76 53.81 53.76 53.81 1.9K
15:14 53.81 53.81 53.75 53.75 1.0K
15:15 53.75 53.75 53.75 53.75 0.3K
15:16 53.75 53.77 53.75 53.75 0.9K
15:17 53.74 53.74 53.72 53.72 3.8K
15:18 53.72 53.74 53.72 53.74 3.7K
15:19 53.74 53.75 53.72 53.72 2.9K
15:20 53.71 53.72 53.71 53.72 1.6K
15:21 53.72 53.72 53.69 53.69 1.2K
15:22 53.69 53.71 53.67 53.67 2.8K
15:23 53.67 53.67 53.61 53.62 1.9K
15:24 53.62 53.64 53.62 53.64 1.1K
15:25 53.64 53.68 53.64 53.68 1.6K
15:26 53.68 53.68 53.66 53.66 0.6K
15:27 53.66 53.66 53.62 53.62 0.8K
15:28 53.62 53.62 53.62 53.62 2.6K
15:29 53.62 53.68 53.62 53.65 2.1K
15:30 53.65 53.65 53.65 53.65 0.6K
15:31 53.65 53.69 53.65 53.69 1.1K
15:32 53.69 53.70 53.69 53.70 5.2K
15:33 53.70 53.70 53.70 53.70 0.6K
15:34 53.70 53.70 53.70 53.70 0.9K
15:35 53.71 53.75 53.71 53.75 2.3K
15:36 53.75 53.75 53.74 53.74 2.5K
15:37 53.75 53.75 53.75 53.75 1.2K
15:38 53.75 53.76 53.75 53.76 1.2K
15:39 53.76 53.76 53.75 53.75 0.3K
15:40 53.75 53.81 53.75 53.81 7.4K
15:41 53.81 53.81 53.76 53.76 4.2K
15:42 53.76 53.80 53.76 53.80 1.9K
15:43 53.80 53.80 53.76 53.77 2.3K
15:44 53.76 53.77 53.75 53.77 3.4K
15:45 53.77 53.77 53.77 53.77 0.9K
15:46 53.77 53.77 53.75 53.75 0.8K
15:47 53.75 53.75 53.73 53.73 2.2K
15:48 53.73 53.73 53.73 53.73 1.4K
15:49 53.73 53.73 53.69 53.69 0.6K
15:50 53.69 53.69 53.64 53.64 5.9K
15:51 53.62 53.62 53.60 53.60 8.6K
15:52 53.58 53.60 53.56 53.60 4.7K
15:53 53.58 53.58 53.55 53.57 10.6K
15:54 53.59 53.59 53.52 53.52 7.8K
15:55 53.50 53.57 53.41 53.57 17.1K
15:56 53.57 53.57 53.53 53.53 21.7K
15:57 53.51 53.57 53.51 53.57 13.0K
15:58 53.53 53.54 53.51 53.52 13.1K
15:59 53.52 53.52 53.48 53.48 22.0K
16:00 53.47 54.17 53.45 53.48 237.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし