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 53.17 53.41 53.11 53.11 15.0K
09:32 53.30 53.77 53.30 53.77 2.1K
09:33 53.76 53.76 53.76 53.76 1.3K
09:34 53.97 53.97 53.72 53.72 1.8K
09:35 53.98 53.98 53.73 53.75 1.8K
09:36 53.75 53.80 53.60 53.60 1.8K
09:37 53.60 53.60 53.60 53.60 0.0K
09:38 53.60 53.60 53.60 53.60 0.3K
09:39 53.60 53.70 53.60 53.70 2.7K
09:40 53.70 53.70 53.70 53.70 0.4K
09:41 53.70 53.70 53.70 53.70 0.5K
09:42 53.70 53.88 53.70 53.81 1.8K
09:43 53.81 53.81 53.70 53.71 1.6K
09:44 53.84 53.84 53.80 53.80 1.5K
09:45 53.80 53.80 53.80 53.80 0.3K
09:46 53.80 53.80 53.80 53.80 0.2K
09:47 53.80 53.80 53.72 53.72 2.4K
09:48 53.63 53.63 53.63 53.63 0.9K
09:49 53.63 53.63 53.63 53.63 0.2K
09:50 53.72 53.72 53.72 53.72 0.7K
09:51 53.72 53.82 53.67 53.73 1.7K
09:52 53.80 53.80 53.66 53.66 1.3K
09:53 53.66 53.66 53.65 53.65 1.0K
09:54 53.65 53.65 53.65 53.65 0.2K
09:55 53.56 53.58 53.56 53.58 2.2K
09:56 53.58 53.58 53.58 53.58 0.0K
09:57 53.85 53.85 53.85 53.85 0.6K
09:58 53.85 53.85 53.76 53.84 1.8K
09:59 53.84 53.84 53.81 53.81 0.8K
10:00 53.81 53.82 53.76 53.82 1.8K
10:01 53.82 53.82 53.45 53.45 4.0K
10:02 53.48 53.48 53.48 53.48 1.0K
10:03 53.60 53.78 53.60 53.78 3.2K
10:04 53.65 53.65 53.65 53.65 0.3K
10:05 53.74 53.74 53.74 53.74 1.7K
10:06 53.74 53.74 53.54 53.54 0.5K
10:07 53.54 53.61 53.54 53.61 0.8K
10:08 53.61 53.64 53.60 53.64 2.1K
10:09 53.68 53.74 53.68 53.70 2.6K
10:10 53.70 53.70 53.70 53.70 0.7K
10:11 53.75 53.78 53.75 53.78 2.3K
10:12 53.78 53.78 53.78 53.78 0.4K
10:13 53.82 53.82 53.76 53.76 6.6K
10:14 53.76 53.79 53.72 53.79 1.9K
10:15 53.79 53.79 53.73 53.78 1.8K
10:16 53.78 53.78 53.78 53.78 0.8K
10:17 53.78 53.79 53.78 53.79 0.6K
10:18 53.82 53.82 53.80 53.80 0.9K
10:19 53.80 53.80 53.74 53.74 1.7K
10:20 53.75 53.75 53.64 53.64 2.6K
10:21 53.64 53.66 53.64 53.65 0.3K
10:22 53.71 53.71 53.67 53.67 3.4K
10:23 53.65 53.77 53.65 53.77 2.5K
10:24 53.77 53.81 53.75 53.81 1.2K
10:25 53.81 53.81 53.81 53.81 1.5K
10:26 53.81 53.81 53.81 53.81 0.4K
10:27 53.81 53.91 53.81 53.91 26.3K
10:28 53.91 53.91 53.91 53.91 1.0K
10:29 53.95 53.95 53.95 53.95 6.9K
10:30 53.97 53.97 53.97 53.97 1.5K
10:31 53.97 54.03 53.97 54.03 5.9K
10:32 54.03 54.03 53.97 53.97 2.1K
10:33 53.97 54.00 53.97 53.97 7.6K
10:34 53.97 53.97 53.97 53.97 0.3K
10:35 53.97 54.08 53.97 54.08 1.1K
10:36 54.14 54.15 54.14 54.15 0.7K
10:37 54.15 54.18 54.15 54.18 1.1K
10:38 54.18 54.18 54.18 54.18 0.2K
10:39 54.21 54.21 54.12 54.12 2.8K
10:40 54.08 54.08 54.08 54.08 0.6K
10:41 54.08 54.08 54.08 54.08 0.4K
10:42 54.01 54.01 54.00 54.00 1.6K
10:43 54.00 54.02 53.97 54.02 1.6K
10:44 54.02 54.02 53.97 53.97 0.6K
10:45 53.97 53.97 53.97 53.97 0.0K
10:46 53.97 54.03 53.97 54.03 0.5K
10:47 54.03 54.03 54.03 54.03 0.4K
10:48 53.99 53.99 53.99 53.99 1.1K
10:49 54.05 54.05 54.03 54.03 0.5K
10:50 53.99 53.99 53.99 53.99 1.2K
10:51 53.99 53.99 53.99 53.99 0.1K
10:52 53.98 53.98 53.98 53.98 1.3K
10:53 53.98 54.00 53.98 54.00 10.3K
10:54 54.00 54.00 53.99 53.99 0.7K
10:55 53.99 53.99 53.94 53.94 1.1K
10:56 53.88 53.88 53.88 53.88 1.0K
10:57 53.86 53.92 53.81 53.92 1.8K
10:58 53.92 53.92 53.92 53.92 0.4K
10:59 53.92 53.92 53.92 53.92 0.3K
11:00 53.92 53.92 53.92 53.92 0.6K
11:01 53.92 54.02 53.92 54.02 1.1K
11:02 54.02 54.10 54.02 54.10 2.0K
11:03 54.10 54.10 54.10 54.10 0.3K
11:04 54.10 54.10 53.95 53.95 3.5K
11:05 53.98 53.98 53.98 53.98 0.7K
11:06 53.98 53.98 53.98 53.98 0.1K
11:07 53.98 53.98 53.95 53.95 0.9K
11:08 53.95 53.97 53.95 53.97 1.0K
11:09 53.97 53.97 53.93 53.93 0.8K
11:10 53.93 53.93 53.93 53.93 0.4K
11:11 53.93 53.93 53.80 53.80 0.4K
11:12 53.80 53.80 53.80 53.80 0.3K
11:13 53.80 53.86 53.80 53.86 0.6K
11:14 53.86 53.86 53.82 53.82 0.9K
11:15 53.88 53.88 53.88 53.88 0.2K
11:16 53.88 53.88 53.88 53.88 0.7K
11:17 53.85 53.85 53.85 53.85 1.7K
11:18 53.85 53.85 53.85 53.85 0.3K
11:19 53.85 53.85 53.85 53.85 0.1K
11:20 53.85 53.85 53.85 53.85 0.1K
11:21 53.85 53.90 53.85 53.90 0.8K
11:22 53.90 53.90 53.90 53.90 0.2K
11:23 53.90 53.94 53.87 53.94 2.8K
11:24 53.96 53.97 53.96 53.97 0.9K
11:25 53.97 53.98 53.97 53.98 0.4K
11:26 53.98 54.01 53.98 53.99 3.5K
11:27 53.97 53.97 53.89 53.89 1.9K
11:28 53.89 53.89 53.89 53.89 0.2K
11:29 53.89 53.89 53.89 53.89 0.2K
11:30 53.89 53.98 53.89 53.98 0.8K
11:31 53.98 54.02 53.98 54.02 0.9K
11:32 54.02 54.03 54.02 54.03 0.8K
11:33 54.03 54.03 54.03 54.03 0.1K
11:34 54.03 54.07 54.03 54.07 0.2K
11:35 54.06 54.16 54.06 54.08 4.4K
11:36 54.06 54.08 54.06 54.08 0.7K
11:37 54.09 54.16 54.09 54.16 0.6K
11:38 54.16 54.16 54.11 54.11 0.7K
11:39 54.11 54.11 54.11 54.11 0.3K
11:40 54.11 54.11 54.11 54.11 0.3K
11:41 54.10 54.18 54.10 54.18 1.2K
11:42 54.19 54.19 54.19 54.19 0.6K
11:43 54.19 54.24 54.19 54.24 1.3K
11:44 54.24 54.32 54.24 54.32 0.8K
11:45 54.32 54.32 54.32 54.32 0.2K
11:46 54.32 54.34 54.32 54.32 0.7K
11:47 54.31 54.36 54.31 54.36 1.6K
11:48 54.36 54.36 54.33 54.33 0.6K
11:49 54.33 54.39 54.33 54.39 6.5K
11:50 54.39 54.39 54.39 54.39 0.1K
11:51 54.36 54.40 54.36 54.40 0.9K
11:52 54.44 54.44 54.40 54.40 1.5K
11:53 54.40 54.45 54.40 54.45 0.6K
11:54 54.45 54.45 54.45 54.45 0.3K
11:55 54.45 54.45 54.45 54.45 0.1K
11:56 54.45 54.45 54.45 54.45 0.9K
11:57 54.45 54.45 54.44 54.44 0.6K
11:58 54.44 54.44 54.37 54.37 0.9K
11:59 54.37 54.38 54.37 54.38 0.9K
12:00 54.38 54.39 54.38 54.39 1.2K
12:01 54.39 54.40 54.36 54.36 0.7K
12:02 54.37 54.40 54.37 54.40 1.6K
12:03 54.40 54.41 54.30 54.30 2.0K
12:04 54.30 54.30 54.30 54.30 0.4K
12:05 54.30 54.30 54.30 54.30 0.4K
12:06 54.30 54.30 54.27 54.27 0.4K
12:07 54.27 54.31 54.27 54.31 0.2K
12:08 54.31 54.31 54.31 54.31 0.2K
12:09 54.31 54.31 54.31 54.31 0.1K
12:10 54.31 54.31 54.29 54.29 0.8K
12:11 54.29 54.33 54.29 54.33 0.7K
12:12 54.33 54.35 54.32 54.32 1.2K
12:13 54.35 54.36 54.35 54.36 2.8K
12:14 54.36 54.36 54.36 54.36 0.2K
12:15 54.36 54.36 54.33 54.33 4.2K
12:16 54.33 54.33 54.33 54.33 0.1K
12:17 54.33 54.33 54.24 54.24 1.3K
12:18 54.24 54.27 54.24 54.27 0.9K
12:19 54.27 54.27 54.27 54.27 0.4K
12:20 54.27 54.29 54.27 54.29 0.3K
12:21 54.29 54.29 54.25 54.25 1.2K
12:22 54.25 54.25 54.25 54.25 0.4K
12:23 54.25 54.25 54.25 54.25 0.4K
12:24 54.25 54.36 54.25 54.36 1.9K
12:25 54.36 54.36 54.36 54.36 0.4K
12:26 54.36 54.36 54.34 54.36 1.5K
12:27 54.36 54.36 54.31 54.31 1.3K
12:28 54.27 54.27 54.27 54.27 0.9K
12:29 54.27 54.30 54.27 54.30 0.7K
12:30 54.30 54.30 54.30 54.30 0.6K
12:31 54.30 54.32 54.30 54.32 1.7K
12:32 54.32 54.32 54.32 54.32 0.7K
12:33 54.32 54.32 54.32 54.32 0.3K
12:34 54.35 54.35 54.35 54.35 1.0K
12:35 54.36 54.36 54.36 54.36 0.7K
12:36 54.36 54.38 54.36 54.38 0.8K
12:37 54.36 54.36 54.34 54.34 1.1K
12:38 54.34 54.35 54.34 54.35 0.6K
12:39 54.35 54.36 54.35 54.36 0.3K
12:40 54.36 54.36 54.35 54.35 1.1K
12:41 54.35 54.36 54.31 54.31 2.0K
12:42 54.30 54.30 54.30 54.30 0.6K
12:43 54.30 54.30 54.30 54.30 0.6K
12:44 54.30 54.30 54.30 54.30 0.2K
12:45 54.29 54.29 54.23 54.23 1.7K
12:46 54.23 54.27 54.23 54.27 1.5K
12:47 54.27 54.27 54.25 54.25 1.5K
12:48 54.25 54.32 54.25 54.32 2.9K
12:49 54.32 54.32 54.31 54.31 0.5K
12:50 54.31 54.32 54.30 54.30 1.7K
12:51 54.30 54.32 54.30 54.32 0.4K
12:52 54.32 54.32 54.32 54.32 1.2K
12:53 54.32 54.38 54.32 54.38 2.8K
12:54 54.38 54.38 54.38 54.38 1.2K
12:55 54.38 54.38 54.33 54.33 6.2K
12:56 54.33 54.33 54.33 54.33 0.2K
12:57 54.37 54.37 54.37 54.37 0.2K
12:58 54.37 54.37 54.37 54.37 0.3K
12:59 54.37 54.37 54.33 54.33 0.5K
13:00 54.33 54.34 54.33 54.34 0.2K
13:01 54.34 54.34 54.34 54.34 0.3K
13:02 54.34 54.36 54.34 54.36 1.2K
13:03 54.36 54.36 54.36 54.36 0.3K
13:04 54.36 54.39 54.36 54.39 0.4K
13:05 54.39 54.39 54.38 54.38 0.2K
13:06 54.38 54.38 54.38 54.38 0.3K
13:07 54.38 54.38 54.38 54.38 0.2K
13:08 54.38 54.38 54.38 54.38 1.4K
13:09 54.38 54.41 54.38 54.41 0.2K
13:10 54.41 54.41 54.41 54.41 0.2K
13:11 54.41 54.41 54.41 54.41 0.2K
13:12 54.41 54.41 54.38 54.38 0.3K
13:13 54.38 54.40 54.38 54.40 2.4K
13:14 54.40 54.40 54.40 54.40 4.0K
13:15 54.40 54.40 54.35 54.35 3.8K
13:16 54.34 54.34 54.34 54.34 1.9K
13:17 54.37 54.37 54.37 54.37 1.1K
13:18 54.37 54.37 54.33 54.33 1.1K
13:19 54.33 54.36 54.33 54.36 0.6K
13:20 54.35 54.36 54.35 54.36 0.4K
13:21 54.36 54.36 54.36 54.36 0.5K
13:22 54.36 54.36 54.29 54.31 1.4K
13:23 54.31 54.31 54.31 54.31 0.3K
13:24 54.31 54.31 54.27 54.27 0.5K
13:25 54.27 54.28 54.27 54.28 0.4K
13:26 54.28 54.28 54.28 54.28 0.6K
13:27 54.26 54.28 54.26 54.28 0.5K
13:28 54.29 54.30 54.29 54.30 0.8K
13:29 54.30 54.30 54.27 54.28 1.3K
13:30 54.28 54.31 54.28 54.31 0.5K
13:31 54.31 54.35 54.31 54.35 1.0K
13:32 54.35 54.35 54.32 54.32 2.0K
13:33 54.32 54.32 54.32 54.32 0.4K
13:34 54.32 54.35 54.32 54.33 2.3K
13:35 54.33 54.38 54.33 54.38 1.1K
13:36 54.38 54.38 54.33 54.33 0.9K
13:37 54.33 54.33 54.33 54.33 0.3K
13:38 54.33 54.37 54.33 54.37 0.4K
13:39 54.37 54.37 54.37 54.37 0.3K
13:40 54.37 54.40 54.37 54.40 0.8K
13:41 54.40 54.40 54.36 54.36 1.4K
13:42 54.36 54.36 54.32 54.34 1.2K
13:43 54.34 54.36 54.34 54.36 2.5K
13:44 54.34 54.34 54.34 54.34 0.4K
13:45 54.34 54.34 54.34 54.34 0.4K
13:46 54.34 54.34 54.33 54.33 0.7K
13:47 54.33 54.33 54.33 54.33 0.6K
13:48 54.33 54.37 54.33 54.37 0.8K
13:49 54.37 54.40 54.37 54.39 2.7K
13:50 54.39 54.39 54.36 54.36 1.2K
13:51 54.36 54.36 54.36 54.36 0.5K
13:52 54.36 54.41 54.36 54.41 1.4K
13:53 54.42 54.43 54.42 54.43 3.4K
13:54 54.43 54.45 54.43 54.45 0.5K
13:55 54.41 54.41 54.38 54.38 1.3K
13:56 54.39 54.39 54.37 54.37 1.2K
13:57 54.37 54.37 54.34 54.34 7.1K
13:58 54.34 54.42 54.34 54.40 6.7K
13:59 54.37 54.37 54.37 54.37 1.5K
14:00 54.37 54.37 54.37 54.37 0.2K
14:01 54.39 54.40 54.39 54.40 3.7K
14:02 54.40 54.45 54.40 54.45 3.1K
14:03 54.45 54.45 54.42 54.42 5.5K
14:04 54.42 54.42 54.42 54.42 0.4K
14:05 54.38 54.39 54.36 54.39 9.9K
14:06 54.43 54.43 54.42 54.42 1.1K
14:07 54.42 54.46 54.42 54.46 0.7K
14:08 54.46 54.46 54.46 54.46 0.3K
14:09 54.46 54.49 54.45 54.45 1.3K
14:10 54.42 54.42 54.36 54.36 5.0K
14:11 54.36 54.43 54.36 54.43 0.9K
14:12 54.43 54.43 54.43 54.43 0.3K
14:13 54.43 54.44 54.43 54.44 0.2K
14:14 54.46 54.51 54.46 54.48 1.3K
14:15 54.48 54.55 54.48 54.55 1.2K
14:16 54.55 54.63 54.55 54.63 1.9K
14:17 54.63 54.63 54.63 54.63 0.2K
14:18 54.63 54.63 54.63 54.63 0.1K
14:19 54.63 54.63 54.63 54.63 0.3K
14:20 54.63 54.71 54.63 54.71 1.3K
14:21 54.71 54.71 54.68 54.69 2.6K
14:22 54.69 54.69 54.69 54.69 0.6K
14:23 54.71 54.75 54.71 54.75 3.5K
14:24 54.72 54.73 54.72 54.73 0.3K
14:25 54.73 54.76 54.73 54.76 0.2K
14:26 54.76 54.76 54.76 54.76 0.2K
14:27 54.76 54.76 54.75 54.75 0.3K
14:28 54.75 54.75 54.75 54.75 0.1K
14:29 54.75 54.75 54.75 54.75 0.1K
14:30 54.75 54.75 54.73 54.73 1.2K
14:31 54.73 54.77 54.73 54.77 0.7K
14:32 54.77 54.77 54.70 54.70 4.2K
14:33 54.70 54.70 54.70 54.70 0.3K
14:34 54.70 54.72 54.70 54.71 6.7K
14:35 54.69 54.71 54.69 54.70 14.3K
14:36 54.69 54.71 54.69 54.69 5.2K
14:37 54.69 54.69 54.66 54.66 0.5K
14:38 54.71 54.71 54.71 54.71 1.6K
14:39 54.69 54.72 54.69 54.72 4.3K
14:40 54.75 54.75 54.74 54.74 1.6K
14:41 54.69 54.72 54.69 54.72 6.8K
14:42 54.72 54.79 54.72 54.77 2.9K
14:43 54.81 54.81 54.81 54.81 1.7K
14:44 54.81 54.81 54.79 54.79 1.2K
14:45 54.79 54.81 54.79 54.81 0.9K
14:46 54.81 54.82 54.81 54.82 1.2K
14:47 54.82 54.82 54.82 54.82 1.1K
14:48 54.82 54.86 54.82 54.86 1.6K
14:49 54.84 54.84 54.84 54.84 0.3K
14:50 54.84 54.86 54.84 54.86 1.3K
14:51 54.86 54.86 54.80 54.84 1.8K
14:52 54.86 54.91 54.86 54.91 1.0K
14:53 54.91 54.91 54.91 54.91 0.9K
14:54 54.89 54.89 54.88 54.88 0.7K
14:55 54.88 54.88 54.88 54.88 0.4K
14:56 54.88 54.88 54.88 54.88 0.7K
14:57 54.88 54.90 54.88 54.90 0.8K
14:58 54.90 54.90 54.90 54.90 0.7K
14:59 54.90 54.90 54.90 54.90 0.5K
15:00 54.90 54.91 54.90 54.91 1.1K
15:01 54.91 54.94 54.91 54.94 0.6K
15:02 54.97 54.97 54.97 54.97 0.8K
15:03 54.97 54.99 54.94 54.94 10.2K
15:04 54.94 54.96 54.91 54.96 1.3K
15:05 54.96 54.96 54.96 54.96 0.6K
15:06 54.94 54.95 54.94 54.95 0.9K
15:07 54.95 54.95 54.95 54.95 0.3K
15:08 54.95 54.99 54.95 54.99 1.6K
15:09 54.99 55.00 54.94 55.00 2.9K
15:10 55.00 55.00 55.00 55.00 0.8K
15:11 55.00 55.02 54.97 54.97 4.7K
15:12 54.98 54.98 54.96 54.97 2.7K
15:13 54.97 54.97 54.95 54.95 0.5K
15:14 54.97 54.97 54.97 54.97 1.4K
15:15 54.97 54.97 54.94 54.97 4.3K
15:16 54.97 54.97 54.96 54.96 2.5K
15:17 54.94 54.94 54.91 54.91 1.8K
15:18 54.91 54.91 54.91 54.91 1.1K
15:19 54.91 54.92 54.91 54.91 0.7K
15:20 54.92 54.92 54.90 54.90 1.7K
15:21 54.90 54.90 54.87 54.89 2.3K
15:22 54.89 54.89 54.89 54.89 1.0K
15:23 54.89 54.94 54.89 54.94 2.9K
15:24 54.93 54.97 54.93 54.97 1.5K
15:25 54.97 54.99 54.97 54.99 5.3K
15:26 54.99 54.99 54.96 54.96 1.4K
15:27 54.93 54.93 54.87 54.87 12.4K
15:28 54.86 54.86 54.86 54.86 4.1K
15:29 54.86 54.86 54.85 54.85 0.9K
15:30 54.83 54.83 54.81 54.81 2.3K
15:31 54.81 54.81 54.80 54.80 1.6K
15:32 54.79 54.80 54.79 54.79 2.9K
15:33 54.77 54.77 54.76 54.76 3.8K
15:34 54.76 54.79 54.76 54.78 3.9K
15:35 54.78 54.79 54.76 54.76 3.0K
15:36 54.75 54.75 54.70 54.70 2.1K
15:37 54.70 54.74 54.70 54.71 3.8K
15:38 54.72 54.72 54.71 54.71 1.2K
15:39 54.72 54.72 54.70 54.72 2.5K
15:40 54.72 54.72 54.67 54.67 2.7K
15:41 54.67 54.67 54.66 54.66 2.7K
15:42 54.66 54.67 54.64 54.64 2.9K
15:43 54.64 54.64 54.64 54.64 1.2K
15:44 54.67 54.67 54.67 54.67 2.2K
15:45 54.67 54.67 54.62 54.62 2.0K
15:46 54.62 54.63 54.61 54.61 2.5K
15:47 54.61 54.61 54.57 54.57 7.2K
15:48 54.57 54.58 54.57 54.58 1.9K
15:49 54.58 54.60 54.56 54.56 5.3K
15:50 54.56 54.60 54.56 54.60 4.9K
15:51 54.65 54.67 54.65 54.67 7.1K
15:52 54.68 54.68 54.67 54.67 4.6K
15:53 54.63 54.63 54.61 54.62 4.2K
15:54 54.62 54.67 54.62 54.62 5.5K
15:55 54.57 54.64 54.57 54.63 11.5K
15:56 54.68 54.69 54.66 54.66 12.9K
15:57 54.63 54.68 54.63 54.68 13.4K
15:58 54.67 54.72 54.66 54.72 15.3K
15:59 54.71 54.74 54.70 54.74 28.3K
16:00 54.75 55.00 54.73 54.75 182.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし