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 58.39 58.57 57.44 58.36 9.7K
09:32 58.36 58.36 58.36 58.36 0.7K
09:33 58.65 58.75 58.65 58.75 4.7K
09:34 58.76 58.84 58.76 58.83 2.2K
09:35 58.83 58.84 58.83 58.84 1.2K
09:36 58.84 58.87 58.69 58.69 2.2K
09:37 58.69 58.82 58.69 58.82 0.4K
09:38 58.93 58.93 58.93 58.93 1.0K
09:39 58.93 58.93 58.93 58.93 0.9K
09:40 58.75 58.75 58.56 58.56 2.6K
09:41 58.56 58.56 58.56 58.56 0.3K
09:42 58.56 58.56 58.56 58.56 0.1K
09:43 58.56 58.56 58.56 58.56 0.0K
09:44 58.56 58.56 58.56 58.56 0.4K
09:45 58.56 58.56 58.56 58.56 0.5K
09:46 58.74 58.77 58.74 58.77 1.9K
09:47 58.77 58.77 58.77 58.77 0.7K
09:48 58.77 58.77 58.77 58.77 0.1K
09:49 58.77 58.77 58.77 58.77 0.3K
09:50 58.77 58.81 58.77 58.81 0.9K
09:51 58.81 58.81 58.81 58.81 0.3K
09:52 58.81 58.81 58.73 58.73 0.1K
09:53 58.73 58.73 58.73 58.73 0.1K
09:54 58.73 58.73 58.73 58.73 0.2K
09:55 58.74 58.74 58.74 58.74 0.3K
09:56 58.74 58.74 58.71 58.71 0.6K
09:57 58.71 58.82 58.71 58.82 0.5K
09:58 58.84 58.84 58.84 58.84 0.3K
09:59 58.84 58.84 58.84 58.84 0.1K
10:00 58.84 58.84 58.84 58.84 0.2K
10:01 58.94 58.94 58.80 58.80 0.4K
10:02 58.80 58.87 58.80 58.87 0.7K
10:03 58.87 58.92 58.87 58.92 0.9K
10:04 58.92 58.92 58.92 58.92 0.1K
10:05 58.92 58.92 58.92 58.92 0.5K
10:06 58.92 59.03 58.92 59.03 2.4K
10:07 59.03 59.03 59.01 59.02 2.5K
10:08 59.02 59.02 58.92 58.93 2.6K
10:09 58.93 58.93 58.92 58.92 0.4K
10:10 58.92 59.10 58.92 59.10 6.3K
10:11 59.12 59.19 59.12 59.19 8.3K
10:12 59.12 59.24 59.12 59.24 26.1K
10:13 59.17 59.26 59.17 59.26 0.7K
10:14 59.26 59.26 59.25 59.25 1.1K
10:15 59.25 59.25 59.16 59.16 0.9K
10:16 59.16 59.16 59.16 59.16 0.3K
10:17 59.33 59.33 59.33 59.33 1.5K
10:18 59.33 59.34 59.33 59.34 0.8K
10:19 59.34 59.40 59.34 59.40 1.6K
10:20 59.40 59.40 59.40 59.40 0.7K
10:21 59.40 59.40 59.40 59.40 0.3K
10:22 59.40 59.44 59.40 59.41 1.7K
10:23 59.41 59.41 59.41 59.41 0.3K
10:24 59.41 59.41 59.41 59.41 0.3K
10:25 59.41 59.41 59.41 59.41 0.8K
10:26 59.41 59.41 59.41 59.41 0.2K
10:27 59.41 59.41 59.41 59.41 0.1K
10:28 59.41 59.43 59.37 59.43 2.7K
10:29 59.47 59.47 59.35 59.35 2.5K
10:30 59.42 59.43 59.42 59.43 1.3K
10:31 59.43 59.50 59.43 59.50 1.8K
10:32 59.50 59.60 59.50 59.60 1.4K
10:33 59.60 59.64 59.60 59.64 0.7K
10:34 59.64 59.64 59.64 59.64 0.4K
10:35 59.64 59.68 59.64 59.64 1.2K
10:36 59.63 59.63 59.63 59.63 0.2K
10:37 59.63 59.87 59.63 59.87 1.6K
10:38 59.79 59.88 59.78 59.88 3.0K
10:39 59.88 59.88 59.82 59.82 0.7K
10:40 59.82 59.82 59.82 59.82 0.4K
10:41 59.82 59.82 59.67 59.71 1.7K
10:42 59.71 59.71 59.65 59.70 0.3K
10:43 59.70 59.70 59.70 59.70 0.2K
10:44 59.70 59.74 59.70 59.74 3.3K
10:45 59.70 59.70 59.54 59.54 3.2K
10:46 59.54 59.54 59.49 59.49 0.6K
10:47 59.49 59.49 59.42 59.42 0.9K
10:48 59.42 59.42 59.42 59.42 0.3K
10:49 59.36 59.48 59.36 59.48 0.6K
10:50 59.48 59.48 59.40 59.40 0.7K
10:51 59.40 59.40 59.34 59.34 1.2K
10:52 59.34 59.34 59.34 59.34 0.8K
10:53 59.34 59.34 59.34 59.34 0.2K
10:54 59.34 59.34 59.34 59.34 0.1K
10:55 59.34 59.37 59.34 59.37 0.2K
10:56 59.37 59.37 59.37 59.37 0.1K
10:57 59.37 59.37 59.37 59.37 0.0K
10:58 59.37 59.37 59.07 59.07 2.5K
10:59 59.07 59.07 59.07 59.07 1.1K
11:00 59.07 59.30 59.07 59.30 0.4K
11:01 59.28 59.38 59.28 59.32 2.1K
11:02 59.32 59.41 59.32 59.41 0.8K
11:03 59.41 59.41 59.41 59.41 0.0K
11:04 59.41 59.41 59.40 59.40 0.4K
11:05 59.40 59.40 59.40 59.40 0.2K
11:06 59.40 59.40 59.40 59.40 0.3K
11:07 59.47 59.47 59.47 59.47 0.3K
11:08 59.47 59.47 59.47 59.47 0.2K
11:09 59.47 59.47 59.43 59.43 2.7K
11:10 59.43 59.47 59.43 59.47 0.2K
11:11 59.47 59.47 59.47 59.47 0.5K
11:12 59.47 59.51 59.47 59.51 0.4K
11:13 59.52 59.57 59.52 59.55 1.8K
11:14 59.55 59.55 59.55 59.55 0.9K
11:15 59.55 59.59 59.55 59.58 0.6K
11:16 59.58 59.58 59.42 59.42 3.0K
11:17 59.42 59.42 59.42 59.42 0.3K
11:18 59.42 59.42 59.42 59.42 0.1K
11:19 59.40 59.40 59.39 59.39 1.1K
11:20 59.35 59.35 59.30 59.30 1.0K
11:21 59.34 59.34 59.34 59.34 1.0K
11:22 59.34 59.34 59.34 59.34 0.2K
11:23 59.28 59.28 59.23 59.27 1.9K
11:24 59.27 59.27 59.27 59.27 0.3K
11:25 59.27 59.27 59.27 59.27 0.2K
11:26 59.27 59.27 59.27 59.27 0.3K
11:27 59.23 59.23 59.21 59.21 1.2K
11:28 59.21 59.21 59.13 59.13 2.7K
11:29 59.11 59.11 59.11 59.11 0.4K
11:30 59.11 59.12 59.11 59.12 0.8K
11:31 59.12 59.12 59.12 59.12 0.5K
11:32 59.12 59.12 59.12 59.12 0.1K
11:33 59.20 59.20 59.20 59.20 1.1K
11:34 59.20 59.20 59.18 59.18 2.2K
11:35 59.18 59.18 59.16 59.16 1.1K
11:36 59.16 59.19 59.16 59.19 0.2K
11:37 59.16 59.16 59.16 59.16 0.3K
11:38 59.08 59.08 59.00 59.07 1.6K
11:39 59.07 59.11 59.07 59.11 0.3K
11:40 59.14 59.14 59.09 59.09 0.8K
11:41 59.09 59.09 59.09 59.09 0.1K
11:42 59.09 59.09 59.09 59.09 0.4K
11:43 59.02 59.04 58.96 58.96 1.8K
11:44 58.96 59.01 58.96 59.01 2.1K
11:45 59.01 59.01 58.99 58.99 1.0K
11:46 58.99 58.99 58.99 58.99 0.2K
11:47 58.99 59.02 58.93 59.02 1.0K
11:48 59.02 59.02 58.97 58.97 1.1K
11:49 58.97 58.97 58.97 58.97 0.1K
11:50 58.97 58.97 58.97 58.97 0.1K
11:51 58.97 58.99 58.95 58.97 7.3K
11:52 58.97 59.01 58.97 59.01 0.4K
11:53 59.01 59.01 59.01 59.01 0.1K
11:54 59.01 59.01 58.99 58.99 0.5K
11:55 58.97 58.97 58.94 58.95 0.7K
11:56 58.97 58.97 58.97 58.97 0.3K
11:57 58.97 58.97 58.97 58.97 0.1K
11:58 58.97 58.97 58.91 58.91 1.5K
11:59 58.91 58.91 58.91 58.91 0.1K
12:00 58.91 58.91 58.91 58.91 0.2K
12:01 58.97 59.02 58.97 59.02 1.9K
12:02 59.02 59.02 59.02 59.02 0.1K
12:03 59.05 59.07 59.05 59.07 0.8K
12:04 59.07 59.07 59.07 59.07 0.1K
12:05 59.07 59.07 59.07 59.07 0.2K
12:06 59.07 59.14 59.07 59.14 0.8K
12:07 59.14 59.14 59.10 59.11 0.8K
12:08 59.11 59.11 59.11 59.11 0.1K
12:09 59.11 59.11 59.11 59.11 1.6K
12:10 59.01 59.01 59.01 59.01 1.1K
12:11 59.01 59.06 59.01 59.06 0.9K
12:12 59.06 59.06 59.06 59.06 0.2K
12:13 59.06 59.06 59.06 59.06 0.0K
12:14 59.06 59.06 59.06 59.06 0.2K
12:15 59.06 59.06 59.06 59.06 0.1K
12:16 59.06 59.06 59.06 59.06 0.5K
12:17 59.06 59.06 58.95 58.95 0.8K
12:18 58.95 58.99 58.95 58.98 0.9K
12:19 58.98 58.98 58.98 58.98 0.2K
12:20 58.99 58.99 58.98 58.98 0.2K
12:21 58.98 58.98 58.95 58.95 0.5K
12:22 58.94 58.94 58.94 58.94 1.0K
12:23 58.97 58.97 58.97 58.97 1.1K
12:24 58.97 58.97 58.97 58.97 0.8K
12:25 58.97 58.97 58.97 58.97 0.8K
12:26 58.97 58.97 58.97 58.97 0.1K
12:27 58.97 59.00 58.97 59.00 0.8K
12:28 59.00 59.03 59.00 59.03 0.3K
12:29 59.03 59.03 59.03 59.03 0.7K
12:30 59.03 59.03 59.03 59.03 0.1K
12:31 59.03 59.03 59.03 59.03 0.0K
12:32 59.03 59.03 59.03 59.03 0.8K
12:33 59.03 59.03 59.03 59.03 0.1K
12:34 59.03 59.03 59.03 59.03 0.2K
12:35 59.03 59.03 59.01 59.01 0.8K
12:36 59.01 59.04 59.01 59.04 0.4K
12:37 59.04 59.07 59.04 59.07 0.9K
12:38 59.10 59.13 59.10 59.13 2.2K
12:39 59.13 59.13 59.13 59.13 0.1K
12:40 59.13 59.17 59.13 59.17 2.0K
12:41 59.18 59.19 59.18 59.19 0.4K
12:42 59.19 59.19 59.19 59.19 1.8K
12:43 59.07 59.07 59.01 59.01 1.5K
12:44 59.01 59.01 59.00 59.00 0.4K
12:45 59.00 59.00 59.00 59.00 0.0K
12:46 59.00 59.00 59.00 59.00 0.0K
12:47 59.00 59.00 59.00 59.00 0.1K
12:48 59.00 59.01 59.00 59.01 0.5K
12:49 59.01 59.01 59.01 59.01 0.1K
12:50 59.01 59.04 59.01 59.04 0.5K
12:51 59.06 59.08 59.06 59.08 0.6K
12:52 59.08 59.18 59.08 59.18 1.7K
12:53 59.18 59.20 59.18 59.20 1.0K
12:54 59.20 59.23 59.19 59.19 2.8K
12:55 59.19 59.22 59.19 59.22 0.4K
12:56 59.22 59.22 59.18 59.18 0.1K
12:57 59.19 59.20 59.19 59.20 1.0K
12:58 59.20 59.20 59.20 59.20 0.4K
12:59 59.16 59.16 59.16 59.16 0.8K
13:00 59.20 59.20 59.20 59.20 0.4K
13:01 59.19 59.19 59.19 59.19 0.3K
13:02 59.19 59.19 59.19 59.19 0.5K
13:03 59.16 59.16 59.16 59.16 0.2K
13:04 59.20 59.20 59.13 59.13 2.1K
13:05 59.13 59.13 59.13 59.13 0.2K
13:06 59.15 59.15 59.13 59.13 1.1K
13:07 59.15 59.15 59.14 59.14 0.8K
13:08 59.19 59.19 59.19 59.19 0.6K
13:09 59.19 59.19 59.17 59.17 0.1K
13:10 59.17 59.17 59.16 59.16 0.3K
13:11 59.16 59.20 59.16 59.20 0.6K
13:12 59.12 59.12 59.12 59.12 2.3K
13:13 59.12 59.12 59.10 59.10 0.2K
13:14 59.10 59.13 59.10 59.13 0.6K
13:15 59.13 59.13 59.13 59.13 0.9K
13:16 59.13 59.13 59.13 59.13 0.0K
13:17 59.13 59.16 59.13 59.13 0.5K
13:18 59.19 59.19 59.19 59.19 0.3K
13:19 59.19 59.19 59.19 59.19 0.2K
13:20 59.15 59.17 59.15 59.17 0.6K
13:21 59.17 59.17 59.17 59.17 0.3K
13:22 59.17 59.18 59.16 59.18 0.8K
13:23 59.18 59.18 59.18 59.18 0.6K
13:24 59.18 59.18 59.18 59.18 0.1K
13:25 59.19 59.19 59.19 59.19 0.9K
13:26 59.20 59.23 59.20 59.23 1.6K
13:27 59.23 59.28 59.23 59.28 0.8K
13:28 59.28 59.28 59.25 59.26 1.8K
13:29 59.26 59.28 59.26 59.28 1.5K
13:30 59.28 59.28 59.28 59.28 0.5K
13:31 59.28 59.28 59.23 59.23 0.1K
13:32 59.23 59.23 59.23 59.23 0.2K
13:33 59.23 59.23 59.23 59.23 0.0K
13:34 59.23 59.23 59.23 59.23 0.2K
13:35 59.25 59.25 59.19 59.21 1.5K
13:36 59.21 59.21 59.21 59.21 0.3K
13:37 59.21 59.26 59.21 59.26 0.9K
13:38 59.26 59.26 59.26 59.26 0.2K
13:39 59.26 59.31 59.26 59.31 0.5K
13:40 59.31 59.31 59.31 59.31 0.8K
13:41 59.31 59.31 59.31 59.31 0.1K
13:42 59.31 59.31 59.28 59.28 0.4K
13:43 59.28 59.28 59.28 59.28 0.3K
13:44 59.31 59.31 59.31 59.31 0.6K
13:45 59.31 59.31 59.31 59.31 0.2K
13:46 59.32 59.32 59.32 59.32 1.2K
13:47 59.32 59.34 59.32 59.34 0.6K
13:48 59.34 59.34 59.34 59.34 0.2K
13:49 59.34 59.34 59.34 59.34 0.0K
13:50 59.35 59.35 59.31 59.31 1.1K
13:51 59.33 59.33 59.33 59.33 0.9K
13:52 59.31 59.31 59.26 59.26 1.4K
13:53 59.27 59.27 59.27 59.27 0.2K
13:54 59.27 59.27 59.27 59.27 0.2K
13:55 59.28 59.28 59.28 59.28 0.7K
13:56 59.28 59.28 59.28 59.28 0.7K
13:57 59.28 59.28 59.26 59.26 0.5K
13:58 59.26 59.30 59.26 59.30 0.9K
13:59 59.28 59.28 59.28 59.28 0.1K
14:00 59.28 59.33 59.28 59.33 0.7K
14:01 59.33 59.35 59.33 59.34 2.6K
14:02 59.34 59.34 59.34 59.34 0.3K
14:03 59.36 59.36 59.36 59.36 0.6K
14:04 59.36 59.37 59.36 59.37 0.8K
14:05 59.37 59.37 59.37 59.37 0.4K
14:06 59.37 59.37 59.33 59.33 1.9K
14:07 59.33 59.36 59.33 59.36 1.4K
14:08 59.36 59.36 59.36 59.36 0.3K
14:09 59.36 59.36 59.35 59.35 0.4K
14:10 59.35 59.35 59.34 59.34 0.5K
14:11 59.34 59.39 59.34 59.39 0.6K
14:12 59.39 59.41 59.39 59.39 1.8K
14:13 59.39 59.40 59.39 59.40 1.1K
14:14 59.40 59.40 59.37 59.37 1.8K
14:15 59.38 59.43 59.38 59.43 1.4K
14:16 59.43 59.43 59.43 59.43 0.4K
14:17 59.43 59.43 59.42 59.42 0.9K
14:18 59.40 59.40 59.39 59.39 1.6K
14:19 59.39 59.40 59.39 59.40 1.2K
14:20 59.40 59.40 59.40 59.40 0.5K
14:21 59.40 59.42 59.40 59.42 1.4K
14:22 59.43 59.43 59.43 59.43 0.5K
14:23 59.43 59.43 59.43 59.43 0.4K
14:24 59.43 59.43 59.43 59.43 0.5K
14:25 59.46 59.46 59.43 59.43 2.7K
14:26 59.43 59.43 59.42 59.42 0.4K
14:27 59.42 59.44 59.36 59.36 1.8K
14:28 59.36 59.36 59.36 59.36 0.7K
14:29 59.36 59.39 59.36 59.37 1.4K
14:30 59.36 59.36 59.33 59.33 1.0K
14:31 59.37 59.37 59.37 59.37 0.8K
14:32 59.37 59.37 59.34 59.36 1.4K
14:33 59.36 59.36 59.35 59.35 1.7K
14:34 59.35 59.35 59.35 59.35 0.2K
14:35 59.35 59.35 59.31 59.31 1.3K
14:36 59.31 59.31 59.26 59.26 5.7K
14:37 59.27 59.30 59.27 59.30 8.7K
14:38 59.30 59.30 59.30 59.30 0.1K
14:39 59.30 59.30 59.30 59.30 0.1K
14:40 59.30 59.30 59.29 59.29 1.1K
14:41 59.30 59.30 59.30 59.30 0.5K
14:42 59.31 59.31 59.31 59.31 0.3K
14:43 59.31 59.31 59.31 59.31 2.8K
14:44 59.31 59.31 59.28 59.28 1.6K
14:45 59.28 59.28 59.28 59.28 0.2K
14:46 59.28 59.34 59.28 59.34 0.5K
14:47 59.33 59.36 59.33 59.36 1.4K
14:48 59.36 59.37 59.36 59.37 1.0K
14:49 59.37 59.37 59.37 59.37 0.2K
14:50 59.36 59.36 59.33 59.33 3.3K
14:51 59.33 59.33 59.31 59.31 1.3K
14:52 59.29 59.29 59.29 59.29 0.6K
14:53 59.29 59.29 59.29 59.29 0.2K
14:54 59.29 59.29 59.27 59.27 0.4K
14:55 59.27 59.28 59.27 59.28 0.3K
14:56 59.28 59.32 59.24 59.24 3.4K
14:57 59.24 59.29 59.24 59.29 0.4K
14:58 59.29 59.29 59.29 59.29 1.2K
14:59 59.29 59.31 59.29 59.31 2.1K
15:00 59.31 59.31 59.31 59.31 0.3K
15:01 59.29 59.29 59.29 59.29 1.5K
15:02 59.29 59.32 59.29 59.32 0.4K
15:03 59.32 59.34 59.31 59.31 3.6K
15:04 59.34 59.40 59.34 59.40 1.5K
15:05 59.40 59.42 59.40 59.41 1.5K
15:06 59.41 59.41 59.39 59.39 1.8K
15:07 59.39 59.42 59.39 59.42 0.3K
15:08 59.42 59.42 59.40 59.40 0.7K
15:09 59.40 59.41 59.40 59.41 1.8K
15:10 59.40 59.41 59.40 59.41 1.1K
15:11 59.41 59.43 59.41 59.43 0.5K
15:12 59.43 59.45 59.43 59.45 1.3K
15:13 59.45 59.45 59.45 59.45 0.8K
15:14 59.40 59.40 59.40 59.40 2.0K
15:15 59.45 59.45 59.45 59.45 0.6K
15:16 59.45 59.45 59.45 59.45 0.2K
15:17 59.44 59.44 59.43 59.43 1.8K
15:18 59.43 59.43 59.43 59.43 0.2K
15:19 59.45 59.47 59.45 59.47 1.7K
15:20 59.45 59.45 59.45 59.45 0.9K
15:21 59.45 59.45 59.32 59.32 3.2K
15:22 59.32 59.35 59.32 59.35 2.4K
15:23 59.36 59.36 59.36 59.36 0.3K
15:24 59.36 59.36 59.36 59.36 0.9K
15:25 59.33 59.33 59.26 59.26 2.3K
15:26 59.26 59.30 59.26 59.30 0.7K
15:27 59.32 59.33 59.31 59.33 1.0K
15:28 59.33 59.33 59.28 59.28 1.3K
15:29 59.28 59.28 59.28 59.28 0.7K
15:30 59.28 59.29 59.28 59.28 0.6K
15:31 59.30 59.30 59.26 59.26 4.0K
15:32 59.26 59.26 59.20 59.20 1.4K
15:33 59.20 59.21 59.20 59.21 1.6K
15:34 59.21 59.21 59.19 59.19 2.2K
15:35 59.19 59.19 59.11 59.11 1.0K
15:36 59.15 59.15 59.12 59.12 2.6K
15:37 59.12 59.16 59.12 59.16 1.5K
15:38 59.16 59.16 59.13 59.13 4.9K
15:39 59.13 59.13 59.05 59.05 1.9K
15:40 59.05 59.06 59.01 59.01 4.7K
15:41 59.05 59.05 59.04 59.04 5.3K
15:42 59.05 59.08 59.05 59.08 3.4K
15:43 59.08 59.08 59.08 59.08 1.0K
15:44 59.09 59.10 59.08 59.10 3.5K
15:45 59.10 59.10 59.05 59.05 1.5K
15:46 59.05 59.07 59.05 59.07 2.4K
15:47 59.04 59.05 59.04 59.05 2.9K
15:48 59.05 59.05 59.04 59.04 0.9K
15:49 59.04 59.07 59.04 59.07 1.9K
15:50 59.03 59.03 58.98 58.98 3.7K
15:51 59.07 59.07 59.07 59.07 8.2K
15:52 59.04 59.12 59.04 59.12 4.9K
15:53 59.12 59.13 59.09 59.13 6.8K
15:54 59.13 59.16 59.09 59.09 6.6K
15:55 59.09 59.09 59.00 59.03 4.7K
15:56 59.08 59.08 59.01 59.01 7.5K
15:57 59.05 59.11 59.05 59.11 12.3K
15:58 59.09 59.09 59.06 59.06 9.3K
15:59 59.08 59.09 59.07 59.07 14.0K
16:00 59.09 59.50 59.02 59.03 145.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし