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
09:30 59.48 59.51 59.48 59.51 10.2K
09:32 59.50 59.50 59.41 59.41 1.3K
09:33 59.55 59.55 59.55 59.55 1.7K
09:35 59.49 59.49 59.49 59.49 0.3K
09:36 59.49 59.77 59.49 59.77 1.0K
09:37 59.77 59.99 59.60 59.60 1.3K
09:39 59.65 59.65 59.65 59.65 0.8K
09:41 59.70 59.70 59.63 59.63 2.1K
09:43 59.44 59.44 59.44 59.44 0.6K
09:44 59.85 59.85 59.79 59.79 0.7K
09:45 59.85 59.85 59.84 59.84 0.8K
09:46 59.83 59.83 59.83 59.83 0.2K
09:47 59.92 59.96 59.91 59.96 1.2K
09:48 60.05 60.10 59.96 60.10 4.9K
09:49 60.11 60.11 60.11 60.11 1.4K
09:50 60.11 60.11 60.11 60.11 0.4K
09:53 60.06 60.06 60.06 60.06 0.2K
09:54 60.13 60.13 60.13 60.13 0.4K
09:55 60.04 60.07 60.04 60.07 0.6K
09:56 60.08 60.13 60.08 60.13 0.6K
09:57 60.08 60.08 60.08 60.08 0.7K
09:58 60.08 60.09 60.08 60.09 0.5K
09:59 60.16 60.16 60.16 60.16 1.4K
10:00 60.19 60.31 60.19 60.30 2.7K
10:02 60.41 60.41 60.40 60.40 0.6K
10:03 60.33 60.37 60.33 60.37 0.7K
10:04 60.39 60.51 60.39 60.51 4.5K
10:05 60.48 60.48 60.48 60.48 0.5K
10:07 60.42 60.54 60.42 60.54 1.3K
10:08 60.54 60.54 60.54 60.54 0.1K
10:09 60.54 60.61 60.52 60.61 1.2K
10:10 60.42 60.42 60.42 60.42 0.9K
10:11 60.51 60.51 60.51 60.51 0.1K
10:12 60.51 60.51 60.51 60.51 1.1K
10:13 60.60 60.60 60.60 60.60 1.2K
10:14 60.69 60.69 60.69 60.69 0.2K
10:15 60.61 60.61 60.61 60.61 1.6K
10:16 60.61 60.61 60.61 60.61 0.3K
10:17 60.65 60.65 60.50 60.50 0.7K
10:18 60.71 60.72 60.71 60.72 1.7K
10:19 60.73 60.89 60.73 60.77 4.8K
10:20 60.79 60.81 60.79 60.81 1.1K
10:21 60.72 60.72 60.72 60.72 1.9K
10:22 60.71 60.71 60.62 60.62 2.0K
10:23 60.48 60.54 60.48 60.54 1.4K
10:26 60.49 60.57 60.49 60.57 0.6K
10:27 60.53 60.53 60.48 60.48 0.6K
10:28 60.47 60.47 60.36 60.36 2.9K
10:29 60.37 60.37 60.37 60.37 0.2K
10:30 60.42 60.42 60.29 60.29 1.2K
10:31 60.37 60.37 60.37 60.37 0.7K
10:32 60.35 60.35 60.27 60.34 4.0K
10:35 60.31 60.31 60.31 60.31 0.7K
10:36 60.29 60.29 60.26 60.26 1.2K
10:38 60.27 60.27 60.27 60.27 1.1K
10:40 60.28 60.28 60.28 60.28 1.1K
10:41 60.36 60.36 60.36 60.36 0.6K
10:42 60.30 60.30 60.30 60.30 0.4K
10:43 60.41 60.41 60.41 60.41 0.4K
10:44 60.35 60.41 60.29 60.41 2.8K
10:45 60.36 60.36 60.36 60.36 0.3K
10:46 60.31 60.31 60.29 60.29 0.8K
10:47 60.35 60.35 60.35 60.35 0.5K
10:48 60.30 60.30 60.30 60.30 1.8K
10:51 60.29 60.29 60.29 60.29 0.3K
10:52 60.29 60.29 60.20 60.20 2.1K
10:53 60.33 60.33 60.33 60.33 0.2K
10:54 60.28 60.28 60.27 60.27 0.8K
10:55 60.29 60.29 60.25 60.25 1.2K
10:56 60.25 60.25 60.25 60.25 1.1K
10:57 60.26 60.28 60.26 60.28 1.4K
10:58 60.33 60.33 60.33 60.33 0.3K
10:59 60.33 60.33 60.21 60.21 2.1K
11:00 60.25 60.25 60.25 60.25 0.2K
11:01 60.21 60.28 60.21 60.28 1.3K
11:02 60.24 60.24 60.24 60.24 0.3K
11:03 60.32 60.32 60.32 60.32 1.3K
11:04 60.26 60.26 60.26 60.26 0.3K
11:05 60.26 60.26 60.26 60.26 1.6K
11:08 60.30 60.30 60.30 60.30 0.4K
11:09 60.22 60.22 60.22 60.22 1.9K
11:10 60.24 60.27 60.24 60.27 2.8K
11:11 60.16 60.16 60.16 60.16 1.1K
11:12 60.14 60.14 60.14 60.14 2.5K
11:17 60.14 60.14 60.14 60.14 0.4K
11:18 60.13 60.14 60.09 60.14 1.1K
11:19 60.05 60.15 60.05 60.15 1.0K
11:20 60.16 60.16 60.16 60.16 0.9K
11:21 60.18 60.18 60.14 60.14 2.0K
11:22 60.10 60.10 60.10 60.10 0.8K
11:23 60.17 60.19 60.17 60.19 0.6K
11:24 60.20 60.21 60.20 60.21 0.3K
11:25 60.21 60.21 60.07 60.14 2.3K
11:27 60.12 60.12 60.09 60.09 0.6K
11:28 60.12 60.12 60.12 60.12 0.9K
11:29 60.11 60.11 60.11 60.11 1.1K
11:30 60.02 60.12 60.02 60.12 3.1K
11:33 60.12 60.12 60.11 60.11 0.5K
11:34 60.15 60.17 60.15 60.17 1.1K
11:35 60.15 60.15 60.15 60.15 1.5K
11:36 60.22 60.22 60.22 60.22 0.2K
11:37 60.22 60.22 60.22 60.22 0.3K
11:38 60.16 60.22 60.16 60.22 1.6K
11:41 60.18 60.18 60.09 60.09 1.6K
11:42 60.08 60.11 60.08 60.11 1.5K
11:43 60.16 60.16 60.16 60.16 0.6K
11:44 60.13 60.15 60.13 60.15 0.4K
11:45 60.15 60.15 60.13 60.13 0.4K
11:46 60.17 60.17 60.17 60.16 0.5K
11:47 60.16 60.16 60.10 60.10 1.1K
11:48 60.17 60.17 60.17 60.17 1.5K
11:50 60.12 60.12 60.12 60.12 1.1K
11:51 60.09 60.14 60.05 60.14 2.8K
11:52 60.15 60.15 60.02 60.02 1.4K
11:53 60.07 60.10 60.07 60.10 0.8K
11:54 60.09 60.09 60.09 60.09 1.1K
11:55 60.07 60.07 60.07 60.07 0.6K
11:56 60.07 60.07 60.07 60.07 0.6K
11:57 60.11 60.11 60.09 60.09 1.4K
11:58 60.02 60.02 60.01 60.01 2.5K
12:00 60.03 60.04 60.03 60.04 1.3K
12:01 60.02 60.02 59.90 59.90 1.2K
12:02 59.88 59.88 59.88 59.88 0.5K
12:03 59.90 59.90 59.90 59.90 0.6K
12:04 59.97 59.97 59.95 59.95 1.8K
12:05 59.83 59.83 59.83 59.83 1.6K
12:08 59.82 59.82 59.68 59.68 8.9K
12:10 59.72 59.72 59.72 59.72 0.2K
12:11 59.79 59.81 59.79 59.81 0.9K
12:13 59.74 59.84 59.74 59.84 1.5K
12:16 59.82 59.82 59.82 59.82 0.4K
12:17 59.82 59.83 59.82 59.83 1.2K
12:18 59.79 59.84 59.79 59.84 1.0K
12:20 59.75 59.79 59.73 59.73 1.1K
12:21 59.70 59.70 59.70 59.70 2.1K
12:24 59.59 59.59 59.54 59.54 1.0K
12:25 59.57 59.57 59.45 59.45 1.7K
12:26 59.39 59.45 59.39 59.45 0.9K
12:27 59.45 59.48 59.45 59.45 0.9K
12:28 59.40 59.48 59.40 59.48 2.2K
12:29 59.42 59.42 59.42 59.42 0.5K
12:30 59.39 59.39 59.39 59.39 0.8K
12:32 59.20 59.21 59.20 59.21 1.9K
12:33 59.21 59.21 59.10 59.10 2.1K
12:34 59.16 59.16 59.00 59.00 2.6K
12:35 59.00 59.05 58.95 59.05 2.2K
12:36 58.83 58.83 58.83 58.83 0.9K
12:37 58.87 58.92 58.83 58.92 3.8K
12:38 58.93 59.11 58.93 59.11 1.7K
12:39 59.04 59.04 59.04 59.04 0.7K
12:40 58.95 59.19 58.95 59.18 3.1K
12:41 59.31 59.31 59.31 59.31 2.5K
12:42 59.52 59.52 59.52 59.52 0.5K
12:43 59.56 59.61 59.56 59.58 1.2K
12:44 59.51 59.58 59.51 59.58 0.6K
12:45 59.58 59.58 59.56 59.56 2.0K
12:46 59.57 59.57 59.55 59.55 1.0K
12:47 59.50 59.50 59.50 59.50 0.5K
12:48 59.39 59.39 59.39 59.39 0.9K
12:49 59.32 59.32 59.31 59.31 0.6K
12:50 59.39 59.39 59.39 59.39 0.2K
12:51 59.39 59.39 59.39 59.39 0.4K
12:52 59.37 59.37 59.36 59.36 0.5K
12:53 59.32 59.47 59.32 59.35 1.5K
12:55 59.40 59.40 59.40 59.40 1.0K
12:56 59.28 59.32 59.28 59.32 2.3K
13:00 59.26 59.26 59.25 59.25 0.7K
13:01 59.31 59.31 59.31 59.31 0.9K
13:03 59.47 59.47 59.45 59.45 1.6K
13:05 59.58 59.58 59.58 59.58 1.3K
13:06 59.50 59.50 59.50 59.50 0.5K
13:08 59.57 59.58 59.57 59.58 1.1K
13:10 59.65 59.65 59.63 59.63 2.3K
13:12 59.72 59.72 59.67 59.67 1.1K
13:13 59.66 59.66 59.58 59.61 1.4K
13:15 59.60 59.60 59.60 59.60 0.3K
13:16 59.49 59.49 59.49 59.49 0.5K
13:17 59.67 59.67 59.67 59.67 0.4K
13:18 59.68 59.68 59.58 59.67 0.4K
13:19 59.71 59.75 59.70 59.75 2.5K
13:21 59.78 59.81 59.76 59.76 1.8K
13:22 59.69 59.69 59.69 59.69 0.7K
13:24 59.80 59.82 59.80 59.82 0.4K
13:25 59.82 59.82 59.82 59.82 0.3K
13:26 59.77 59.82 59.77 59.82 1.7K
13:27 59.86 59.87 59.86 59.87 1.2K
13:28 59.84 59.94 59.84 59.94 2.9K
13:29 59.94 59.95 59.94 59.95 0.4K
13:30 60.00 60.01 60.00 60.01 1.4K
13:31 60.03 60.03 60.01 60.01 0.9K
13:32 60.02 60.02 60.01 60.01 0.4K
13:33 60.01 60.01 60.01 60.01 1.0K
13:34 60.00 60.00 60.00 60.00 1.2K
13:35 59.97 59.97 59.97 59.97 0.6K
13:36 60.02 60.02 60.02 60.02 0.9K
13:39 60.08 60.08 60.08 60.08 1.2K
13:41 60.02 60.02 59.98 59.98 1.2K
13:42 59.93 59.93 59.93 59.93 1.6K
13:46 60.10 60.10 60.10 60.10 0.2K
13:47 60.08 60.08 60.08 60.08 0.2K
13:48 60.01 60.01 60.01 60.01 0.3K
13:49 60.05 60.05 60.05 60.05 0.5K
13:50 60.00 60.00 59.99 59.99 0.9K
13:52 60.03 60.04 60.00 60.00 1.7K
13:54 59.99 59.99 59.95 59.95 1.8K
13:55 60.01 60.01 60.01 60.01 0.5K
13:56 59.99 60.06 59.99 60.05 2.2K
13:58 60.06 60.06 60.06 60.06 0.2K
13:59 60.03 60.06 60.03 60.06 1.1K
14:01 60.02 60.02 60.02 60.02 0.5K
14:02 60.08 60.08 60.08 60.08 0.3K
14:03 60.12 60.14 60.12 60.14 1.7K
14:04 60.08 60.08 60.08 60.08 0.2K
14:05 60.09 60.09 60.08 60.08 0.5K
14:06 60.13 60.16 60.13 60.16 1.3K
14:07 60.15 60.15 60.15 60.15 1.6K
14:09 60.08 60.20 60.08 60.14 3.2K
14:10 60.10 60.10 60.03 60.03 1.9K
14:13 60.05 60.05 60.05 60.05 0.8K
14:14 60.11 60.11 60.09 60.09 0.5K
14:15 60.12 60.12 60.08 60.08 0.9K
14:17 60.06 60.06 60.05 60.05 0.7K
14:18 60.08 60.12 60.08 60.12 1.7K
14:20 60.11 60.12 60.09 60.09 1.3K
14:21 60.12 60.12 60.12 60.12 0.7K
14:22 60.11 60.11 60.11 60.11 0.4K
14:23 60.11 60.11 60.11 60.11 0.9K
14:24 60.13 60.13 60.13 60.13 0.7K
14:25 60.12 60.15 60.12 60.15 1.0K
14:26 60.15 60.15 60.15 60.15 0.1K
14:27 60.12 60.12 60.12 60.12 2.0K
14:28 60.07 60.07 60.07 60.07 0.3K
14:29 60.07 60.07 60.01 60.01 2.0K
14:30 60.02 60.04 60.02 60.04 1.8K
14:31 60.05 60.05 60.05 60.05 0.5K
14:33 60.06 60.06 60.06 60.06 0.3K
14:34 60.07 60.07 60.07 60.07 1.7K
14:35 60.10 60.10 60.10 60.10 0.6K
14:36 60.12 60.15 60.12 60.15 3.1K
14:38 60.12 60.12 60.10 60.10 1.1K
14:39 60.09 60.11 60.09 60.11 0.5K
14:40 60.09 60.09 60.09 60.09 0.5K
14:41 60.10 60.10 60.10 60.10 0.6K
14:42 60.11 60.13 60.11 60.13 1.5K
14:43 60.14 60.14 60.14 60.14 0.9K
14:44 60.17 60.17 60.17 60.17 0.3K
14:45 60.13 60.13 60.13 60.13 0.4K
14:46 60.13 60.13 60.10 60.13 0.8K
14:47 60.14 60.14 60.14 60.14 0.5K
14:48 60.11 60.11 60.11 60.11 2.3K
14:50 60.09 60.10 60.09 60.10 1.9K
14:51 60.09 60.10 60.09 60.10 0.8K
14:52 60.11 60.11 60.07 60.07 2.4K
14:54 60.03 60.03 60.03 60.03 1.0K
14:56 60.04 60.04 60.04 60.04 2.2K
14:57 60.08 60.08 60.03 60.03 2.6K
15:00 60.09 60.09 60.09 60.09 0.7K
15:01 60.11 60.21 60.11 60.17 2.4K
15:02 60.16 60.16 60.15 60.15 0.4K
15:03 60.16 60.16 60.15 60.15 0.5K
15:04 60.16 60.16 60.16 60.16 0.5K
15:05 60.12 60.12 60.08 60.08 1.9K
15:06 60.12 60.12 60.12 60.12 1.0K
15:07 60.12 60.12 60.06 60.09 1.9K
15:09 60.10 60.10 60.10 60.10 0.6K
15:10 60.09 60.09 60.09 60.09 1.8K
15:11 60.09 60.09 60.09 60.09 0.9K
15:12 60.12 60.15 60.12 60.15 1.3K
15:13 60.14 60.14 60.14 60.14 2.0K
15:14 60.08 60.08 60.06 60.06 1.4K
15:15 60.08 60.08 60.08 60.08 3.0K
15:17 59.97 59.97 59.92 59.92 2.7K
15:18 59.93 59.93 59.93 59.93 0.3K
15:19 59.88 59.90 59.88 59.90 2.5K
15:20 59.88 59.88 59.88 59.88 2.3K
15:21 59.83 59.83 59.83 59.83 1.3K
15:22 59.83 59.83 59.83 59.83 0.5K
15:23 59.82 59.82 59.81 59.81 1.2K
15:24 59.82 59.82 59.82 59.82 0.5K
15:25 59.87 59.88 59.87 59.88 2.2K
15:26 59.86 59.90 59.86 59.88 1.1K
15:27 59.87 59.91 59.87 59.91 3.0K
15:28 59.92 59.92 59.90 59.90 4.8K
15:30 59.90 59.90 59.88 59.88 1.3K
15:31 59.88 59.88 59.87 59.87 1.0K
15:32 59.89 59.89 59.89 59.89 2.3K
15:33 59.94 59.94 59.94 59.94 0.3K
15:34 59.95 59.95 59.88 59.88 4.6K
15:35 59.84 59.84 59.84 59.84 0.4K
15:36 59.85 59.85 59.81 59.81 2.2K
15:37 59.77 59.77 59.77 59.77 0.9K
15:38 59.78 59.78 59.78 59.78 0.3K
15:39 59.79 59.80 59.77 59.77 5.3K
15:40 59.75 59.76 59.75 59.76 2.3K
15:41 59.76 59.76 59.76 59.76 1.6K
15:43 59.70 59.70 59.66 59.66 3.9K
15:44 59.70 59.70 59.70 59.70 2.0K
15:45 59.71 59.74 59.71 59.74 2.4K
15:46 59.73 59.73 59.71 59.72 1.0K
15:47 59.71 59.76 59.71 59.76 4.4K
15:48 59.75 59.75 59.75 59.75 0.8K
15:49 59.74 59.76 59.74 59.75 2.8K
15:50 59.78 59.89 59.72 59.86 8.3K
15:51 59.82 59.82 59.78 59.80 6.0K
15:52 59.80 59.87 59.80 59.85 5.0K
15:53 59.84 59.86 59.80 59.85 11.0K
15:54 59.87 59.92 59.86 59.87 7.8K
15:55 59.87 59.93 59.87 59.90 12.8K
15:56 59.91 59.92 59.89 59.90 12.3K
15:57 59.90 60.00 59.90 60.00 19.9K
15:58 59.99 60.02 59.93 59.93 23.2K
15:59 59.93 60.00 59.89 60.00 137.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし