ラムバス (RMBS)

RMBS
🏛️ アメリカ →
103.14
最終更新: 2025-10-01
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 62.55 62.77 62.53 62.53 10.9K
09:31 62.66 62.66 62.66 62.66 0.3K
09:32 62.75 62.75 62.75 62.75 0.5K
09:33 62.53 62.54 62.49 62.49 2.3K
09:34 62.37 62.94 62.37 62.94 4.0K
09:36 62.59 62.59 62.59 62.59 0.2K
09:37 62.58 62.58 62.58 62.58 0.3K
09:39 62.61 62.61 62.60 62.60 1.1K
09:40 62.66 62.66 62.57 62.57 0.5K
09:41 62.39 62.39 62.38 62.38 1.3K
09:43 62.30 62.30 62.25 62.25 1.7K
09:44 62.25 62.27 62.20 62.20 1.2K
09:45 62.18 62.19 62.18 62.18 1.1K
09:47 62.18 62.18 62.14 62.14 0.7K
09:48 62.08 62.08 62.08 62.08 1.0K
09:49 61.84 61.89 61.80 61.89 3.3K
09:50 61.72 61.83 61.72 61.75 0.7K
09:51 61.70 61.70 61.70 61.70 0.4K
09:52 61.61 61.68 61.50 61.57 2.1K
09:53 61.66 61.66 61.57 61.57 2.2K
09:58 61.83 61.83 61.70 61.72 1.6K
10:00 61.74 61.77 61.74 61.77 0.5K
10:01 61.82 61.82 61.82 61.82 0.8K
10:02 61.81 61.81 61.72 61.72 1.6K
10:03 61.70 61.70 61.70 61.70 1.2K
10:04 61.59 61.65 61.59 61.65 0.3K
10:05 61.65 61.74 61.65 61.74 1.2K
10:06 61.73 61.73 61.73 61.73 0.4K
10:09 61.68 61.74 61.68 61.74 0.6K
10:11 61.65 61.65 61.65 61.65 2.1K
10:13 61.74 61.74 61.71 61.71 0.4K
10:14 61.55 61.59 61.55 61.58 2.3K
10:15 61.52 61.58 61.52 61.56 1.7K
10:16 61.56 61.56 61.55 61.55 0.6K
10:17 61.50 61.65 61.50 61.60 2.5K
10:19 61.65 61.65 61.65 61.65 0.7K
10:20 61.66 61.67 61.66 61.66 0.7K
10:21 61.66 61.68 61.66 61.68 1.1K
10:22 61.74 61.74 61.60 61.61 3.8K
10:24 61.43 61.43 61.43 61.43 2.5K
10:25 61.52 61.57 61.52 61.57 2.1K
10:26 61.58 61.67 61.58 61.67 17.2K
10:27 61.65 61.65 61.65 61.65 0.4K
10:28 61.59 61.61 61.59 61.61 1.7K
10:32 61.68 61.68 61.68 61.68 1.7K
10:33 61.69 61.69 61.69 61.69 0.4K
10:35 61.72 61.73 61.72 61.73 2.4K
10:39 61.71 61.71 61.68 61.68 1.7K
10:40 61.65 61.65 61.65 61.65 0.3K
10:41 61.66 61.66 61.66 61.66 0.2K
10:42 61.62 61.62 61.62 61.62 0.1K
10:43 61.65 61.65 61.65 61.65 0.9K
10:44 61.64 61.64 61.64 61.64 0.3K
10:45 61.65 61.65 61.65 61.65 0.6K
10:46 61.61 61.61 61.61 61.61 1.1K
10:48 61.56 61.57 61.56 61.57 0.9K
10:49 61.51 61.51 61.51 61.51 0.6K
10:50 61.46 61.46 61.46 61.46 0.3K
10:51 61.44 61.44 61.44 61.44 0.4K
10:52 61.45 61.51 61.45 61.51 1.2K
10:53 61.44 61.44 61.42 61.42 0.9K
10:55 61.42 61.42 61.41 61.41 0.7K
10:56 61.40 61.40 61.36 61.36 0.9K
10:58 61.46 61.48 61.46 61.48 2.6K
10:59 61.48 61.48 61.48 61.48 1.4K
11:03 61.40 61.40 61.40 61.40 0.5K
11:04 61.32 61.32 61.32 61.32 0.8K
11:07 61.24 61.24 61.24 61.24 0.4K
11:08 61.20 61.20 61.20 61.20 0.6K
11:09 61.21 61.21 61.15 61.15 0.4K
11:10 61.20 61.20 61.14 61.14 1.3K
11:12 61.18 61.20 61.18 61.20 1.1K
11:13 61.17 61.17 61.12 61.12 0.7K
11:14 61.15 61.15 61.15 61.15 1.0K
11:16 61.12 61.21 61.12 61.21 2.7K
11:19 61.21 61.21 61.21 61.21 0.9K
11:22 61.17 61.17 61.17 61.17 1.0K
11:23 61.17 61.17 61.17 61.17 0.5K
11:24 61.18 61.18 61.18 61.18 0.1K
11:25 61.18 61.24 61.18 61.24 3.2K
11:27 61.33 61.36 61.33 61.36 1.3K
11:28 61.36 61.36 61.36 61.36 0.2K
11:29 61.36 61.37 61.36 61.36 1.4K
11:30 61.40 61.40 61.40 61.40 0.2K
11:31 61.32 61.32 61.32 61.32 1.1K
11:32 61.26 61.26 61.26 61.26 1.2K
11:34 61.24 61.24 61.24 61.24 0.6K
11:35 61.26 61.26 61.26 61.26 0.6K
11:37 61.30 61.30 61.27 61.27 1.4K
11:39 61.31 61.31 61.31 61.31 0.2K
11:40 61.20 61.22 61.18 61.18 1.9K
11:43 61.23 61.23 61.22 61.22 1.2K
11:45 61.19 61.19 61.19 61.19 1.2K
11:46 61.20 61.20 61.20 61.20 0.5K
11:48 61.25 61.26 61.25 61.26 0.8K
11:49 61.29 61.29 61.28 61.28 0.6K
11:50 61.25 61.25 61.25 61.25 0.2K
11:51 61.29 61.32 61.29 61.31 2.3K
11:55 61.32 61.32 61.32 61.32 0.7K
11:56 61.31 61.40 61.31 61.40 1.2K
11:57 61.39 61.39 61.39 61.39 0.3K
11:58 61.35 61.35 61.35 61.35 0.5K
11:59 61.33 61.33 61.28 61.28 0.4K
12:00 61.30 61.30 61.30 61.30 0.5K
12:01 61.32 61.32 61.32 61.32 0.7K
12:03 61.34 61.34 61.28 61.34 2.6K
12:04 61.40 61.40 61.40 61.40 1.0K
12:05 61.35 61.35 61.35 61.35 0.2K
12:06 61.38 61.38 61.38 61.38 0.2K
12:07 61.42 61.42 61.36 61.36 4.1K
12:08 61.36 61.36 61.36 61.36 1.1K
12:10 61.28 61.28 61.28 61.28 0.5K
12:12 61.31 61.31 61.31 61.31 0.2K
12:13 61.37 61.42 61.37 61.42 10.0K
12:14 61.54 61.54 61.54 61.54 0.5K
12:15 61.53 61.53 61.53 61.53 0.1K
12:16 61.59 61.59 61.59 61.59 1.9K
12:19 61.56 61.56 61.50 61.50 1.1K
12:20 61.50 61.50 61.50 61.50 2.2K
12:22 61.53 61.53 61.53 61.53 0.9K
12:23 61.58 61.58 61.51 61.51 1.8K
12:29 61.63 61.63 61.63 61.63 1.8K
12:31 61.65 61.65 61.65 61.65 1.1K
12:33 61.69 61.69 61.69 61.69 0.4K
12:34 61.66 61.66 61.66 61.66 0.7K
12:35 61.63 61.63 61.60 61.60 1.7K
12:39 61.63 61.63 61.63 61.63 0.1K
12:40 61.62 61.62 61.61 61.61 1.5K
12:41 61.61 61.61 61.61 61.61 0.8K
12:42 61.61 61.61 61.61 61.61 0.8K
12:43 61.61 61.61 61.61 61.61 0.4K
12:44 61.61 61.61 61.61 61.61 0.8K
12:46 61.61 61.61 61.61 61.61 0.3K
12:47 61.57 61.59 61.57 61.59 2.4K
12:50 61.57 61.62 61.57 61.62 1.0K
12:51 61.65 61.65 61.65 61.65 1.3K
12:53 61.69 61.70 61.65 61.70 0.9K
12:55 61.73 61.73 61.69 61.69 0.7K
12:56 61.74 61.74 61.74 61.74 0.4K
12:57 61.74 61.74 61.74 61.74 0.7K
12:58 61.74 61.76 61.74 61.75 2.7K
13:01 61.78 61.78 61.78 61.78 0.6K
13:02 61.77 61.78 61.77 61.77 0.8K
13:03 61.76 61.79 61.76 61.79 0.9K
13:04 61.79 61.80 61.79 61.80 1.3K
13:05 61.75 61.81 61.73 61.81 3.5K
13:07 61.75 61.75 61.72 61.72 1.0K
13:08 61.65 61.65 61.65 61.65 1.1K
13:09 61.62 61.62 61.62 61.62 0.6K
13:11 61.66 61.66 61.66 61.66 0.6K
13:12 61.70 61.73 61.69 61.69 1.4K
13:13 61.75 61.75 61.75 61.75 0.6K
13:14 61.72 61.74 61.72 61.74 0.5K
13:15 61.82 61.82 61.82 61.82 0.5K
13:16 61.80 61.80 61.78 61.78 0.4K
13:18 61.83 61.83 61.80 61.81 1.6K
13:20 61.84 61.87 61.84 61.87 2.3K
13:21 61.90 61.91 61.90 61.91 1.1K
13:22 61.88 61.89 61.88 61.89 1.0K
13:23 61.90 61.90 61.90 61.90 0.1K
13:24 61.88 61.88 61.88 61.88 0.6K
13:25 61.92 61.92 61.91 61.91 1.4K
13:26 61.89 61.89 61.89 61.89 1.6K
13:28 61.91 61.91 61.91 61.91 0.9K
13:29 61.89 61.92 61.89 61.92 0.6K
13:30 61.90 61.95 61.90 61.95 2.7K
13:31 61.92 61.92 61.86 61.86 2.3K
13:32 61.87 61.87 61.85 61.85 0.4K
13:33 61.84 61.84 61.77 61.77 2.0K
13:34 61.73 61.73 61.73 61.73 1.0K
13:35 61.73 61.73 61.67 61.67 0.8K
13:36 61.72 61.72 61.70 61.71 0.9K
13:37 61.71 61.75 61.71 61.74 2.2K
13:38 61.78 61.78 61.78 61.78 1.2K
13:39 61.77 61.77 61.77 61.77 0.2K
13:40 61.73 61.73 61.60 61.60 2.7K
13:41 61.59 61.59 61.59 61.59 0.2K
13:42 61.68 61.68 61.68 61.68 0.4K
13:43 61.68 61.68 61.65 61.65 0.5K
13:44 61.68 61.68 61.68 61.68 0.2K
13:45 61.65 61.72 61.65 61.72 1.1K
13:47 61.72 61.73 61.72 61.73 0.3K
13:48 61.70 61.70 61.64 61.64 1.2K
13:50 61.61 61.67 61.61 61.64 0.8K
13:51 61.67 61.67 61.67 61.67 0.6K
13:52 61.62 61.62 61.62 61.62 0.2K
13:54 61.58 61.58 61.53 61.53 1.3K
13:55 61.52 61.52 61.52 61.52 0.8K
13:56 61.47 61.47 61.47 61.47 0.2K
13:57 61.46 61.47 61.44 61.47 3.2K
13:58 61.45 61.45 61.45 61.45 0.2K
13:59 61.44 61.51 61.44 61.51 1.2K
14:00 61.50 61.50 61.50 61.50 2.1K
14:04 61.53 61.59 61.53 61.59 0.6K
14:05 61.62 61.65 61.62 61.65 1.9K
14:07 61.59 61.59 61.59 61.59 0.1K
14:08 61.59 61.59 61.59 61.59 0.2K
14:09 61.59 61.59 61.59 61.59 1.1K
14:10 61.59 61.61 61.59 61.61 0.7K
14:11 61.61 61.61 61.59 61.59 0.3K
14:12 61.63 61.67 61.63 61.67 2.5K
14:13 61.65 61.68 61.63 61.68 1.3K
14:15 61.68 61.68 61.68 61.68 0.7K
14:16 61.65 61.65 61.65 61.65 0.3K
14:17 61.68 61.68 61.68 61.68 0.5K
14:18 61.70 61.70 61.70 61.70 0.5K
14:19 61.68 61.68 61.66 61.66 0.7K
14:20 61.68 61.70 61.68 61.70 0.3K
14:21 61.69 61.69 61.66 61.66 1.2K
14:23 61.67 61.67 61.67 61.67 0.1K
14:24 61.67 61.67 61.67 61.67 0.7K
14:25 61.64 61.70 61.64 61.70 3.4K
14:26 61.71 61.81 61.71 61.81 6.9K
14:27 61.81 61.81 61.81 61.81 1.1K
14:29 61.82 61.85 61.82 61.85 0.9K
14:30 61.82 61.82 61.74 61.78 2.3K
14:31 61.73 61.73 61.73 61.73 0.9K
14:32 61.76 61.77 61.76 61.77 3.8K
14:34 61.75 61.75 61.75 61.75 0.3K
14:35 61.74 61.77 61.74 61.77 0.3K
14:36 61.74 61.74 61.74 61.74 0.2K
14:37 61.78 61.78 61.78 61.78 0.6K
14:38 61.76 61.76 61.76 61.76 0.4K
14:39 61.80 61.80 61.78 61.78 2.3K
14:40 61.75 61.75 61.66 61.66 8.3K
14:41 61.70 61.70 61.70 61.70 0.8K
14:42 61.70 61.70 61.70 61.70 1.1K
14:43 61.71 61.71 61.71 61.71 0.2K
14:45 61.68 61.74 61.68 61.74 2.3K
14:47 61.72 61.74 61.72 61.74 0.6K
14:48 61.73 61.73 61.73 61.73 0.8K
14:49 61.71 61.73 61.71 61.73 0.5K
14:50 61.74 61.74 61.74 61.74 1.5K
14:51 61.75 61.75 61.73 61.75 1.9K
14:54 61.76 61.76 61.76 61.76 0.6K
14:55 61.73 61.77 61.73 61.77 1.0K
14:56 61.77 61.80 61.77 61.80 3.7K
14:58 61.83 61.84 61.83 61.84 0.8K
14:59 61.84 61.84 61.84 61.84 1.2K
15:01 61.86 61.91 61.86 61.91 2.0K
15:03 61.95 61.95 61.95 61.95 1.3K
15:04 61.98 61.98 61.98 61.98 0.6K
15:05 61.98 62.00 61.98 62.00 0.6K
15:06 62.02 62.04 61.97 61.97 4.4K
15:08 61.93 61.96 61.93 61.96 0.9K
15:09 62.00 62.00 62.00 62.00 0.5K
15:10 62.01 62.01 61.96 61.96 0.5K
15:11 62.00 62.00 62.00 62.00 0.4K
15:12 61.98 62.00 61.98 62.00 2.2K
15:14 61.98 61.98 61.95 61.98 3.4K
15:15 62.00 62.00 62.00 62.00 1.4K
15:17 62.00 62.01 62.00 62.01 0.3K
15:18 61.98 61.98 61.98 61.98 0.5K
15:19 62.02 62.02 62.02 62.02 1.4K
15:20 62.00 62.00 62.00 62.00 0.7K
15:21 62.03 62.03 62.03 62.03 2.5K
15:22 62.03 62.05 62.03 62.05 1.8K
15:23 62.00 62.00 62.00 62.00 0.9K
15:24 62.02 62.02 62.02 62.02 1.2K
15:25 61.99 61.99 61.97 61.97 0.6K
15:26 61.97 61.97 61.95 61.95 4.2K
15:27 61.92 61.92 61.92 61.92 0.2K
15:28 61.92 61.93 61.91 61.93 0.7K
15:29 61.92 61.93 61.91 61.91 1.8K
15:30 61.93 61.97 61.93 61.97 2.1K
15:31 61.94 61.94 61.83 61.83 3.5K
15:32 61.89 61.89 61.89 61.89 1.0K
15:33 61.92 61.92 61.92 61.92 0.9K
15:34 61.95 61.95 61.95 61.95 1.1K
15:35 61.96 61.96 61.95 61.95 3.1K
15:36 61.90 61.93 61.90 61.93 1.5K
15:37 61.89 61.89 61.89 61.89 0.9K
15:38 61.92 61.92 61.92 61.92 2.0K
15:39 61.90 61.90 61.90 61.90 0.4K
15:40 61.92 61.96 61.92 61.93 3.8K
15:41 61.95 61.95 61.93 61.93 2.9K
15:42 61.93 61.93 61.93 61.93 0.6K
15:43 61.97 61.97 61.96 61.96 1.5K
15:44 61.95 61.97 61.95 61.97 0.5K
15:45 61.95 62.01 61.95 62.01 5.3K
15:46 62.00 62.00 61.95 61.97 4.7K
15:47 61.94 61.94 61.94 61.94 0.1K
15:48 61.96 61.96 61.88 61.90 4.3K
15:49 61.90 61.90 61.88 61.88 0.6K
15:50 61.93 62.05 61.93 62.01 10.3K
15:51 62.04 62.08 62.01 62.08 6.6K
15:52 62.08 62.11 62.03 62.03 7.1K
15:53 62.04 62.07 62.04 62.04 5.9K
15:54 62.03 62.06 62.01 62.06 10.4K
15:55 62.03 62.08 62.03 62.04 8.1K
15:56 62.05 62.05 61.97 62.02 10.7K
15:57 62.01 62.01 61.92 61.92 10.8K
15:58 61.88 61.91 61.86 61.86 21.8K
15:59 61.88 61.91 61.87 61.90 180.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし