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 62.70 62.70 62.55 62.57 18.8K
09:31 62.63 62.63 62.54 62.54 4.2K
09:35 62.64 62.64 62.64 62.64 0.2K
09:36 62.73 62.73 62.66 62.66 0.6K
09:37 62.66 62.66 62.66 62.66 0.8K
09:38 62.76 62.83 62.76 62.83 2.0K
09:39 62.83 62.88 62.83 62.88 1.3K
09:40 62.93 62.94 62.87 62.94 1.6K
09:41 63.00 63.08 62.96 63.01 3.0K
09:42 63.23 63.23 63.09 63.16 1.6K
09:43 63.23 63.33 63.16 63.29 5.9K
09:44 63.29 63.38 63.29 63.38 2.9K
09:45 63.35 63.35 63.00 63.00 5.3K
09:46 62.95 63.08 62.93 63.07 6.4K
09:47 62.99 62.99 62.91 62.94 1.9K
09:48 63.00 63.00 62.93 63.00 2.0K
09:49 62.92 63.04 62.92 63.04 2.5K
09:50 63.01 63.05 63.01 63.04 2.4K
09:51 62.99 62.99 62.97 62.97 2.7K
09:52 62.99 62.99 62.82 62.90 3.1K
09:53 62.87 62.87 62.87 62.87 0.5K
09:55 62.87 62.94 62.87 62.94 1.6K
09:57 63.02 63.02 62.90 62.90 0.9K
09:58 63.04 63.04 63.04 63.04 0.6K
09:59 63.01 63.12 63.01 63.12 1.6K
10:00 63.18 63.26 63.18 63.26 1.2K
10:01 63.24 63.24 63.24 63.24 1.1K
10:02 63.25 63.25 63.24 63.24 1.4K
10:03 63.29 63.30 63.29 63.30 1.2K
10:04 63.30 63.30 63.29 63.29 1.5K
10:06 63.24 63.33 63.24 63.33 1.2K
10:07 63.37 63.40 63.36 63.40 0.9K
10:08 63.50 63.50 63.46 63.49 1.6K
10:09 63.46 63.46 63.35 63.35 4.4K
10:10 63.50 63.50 63.50 63.50 1.7K
10:11 63.43 63.43 63.43 63.43 0.4K
10:12 63.44 63.50 63.44 63.48 1.8K
10:13 63.41 63.41 63.34 63.34 2.0K
10:14 63.34 63.34 63.25 63.27 2.4K
10:16 63.30 63.33 63.30 63.33 1.5K
10:17 63.34 63.34 63.31 63.31 0.6K
10:18 63.34 63.35 63.34 63.35 0.9K
10:20 63.41 63.41 63.41 63.41 0.5K
10:21 63.41 63.42 63.41 63.42 0.8K
10:22 63.37 63.37 63.34 63.34 2.2K
10:23 63.27 63.27 63.21 63.21 5.9K
10:24 63.17 63.17 63.17 63.17 0.3K
10:25 63.15 63.15 63.09 63.09 3.0K
10:26 63.13 63.13 63.13 63.13 1.5K
10:27 63.21 63.22 63.18 63.22 0.5K
10:28 63.20 63.20 63.20 63.20 0.5K
10:29 63.22 63.31 63.22 63.25 1.3K
10:30 63.31 63.31 63.27 63.28 11.3K
10:31 63.28 63.33 63.25 63.33 1.3K
10:32 63.27 63.28 63.19 63.28 1.9K
10:33 63.33 63.33 63.33 63.33 1.1K
10:34 63.25 63.34 63.25 63.34 2.8K
10:35 63.32 63.32 63.32 63.32 0.9K
10:36 63.37 63.41 63.37 63.41 1.5K
10:37 63.42 63.69 63.41 63.56 9.1K
10:38 63.56 63.64 63.56 63.64 1.2K
10:39 63.65 63.70 63.64 63.70 1.3K
10:40 63.67 63.67 63.57 63.57 3.5K
10:41 63.60 63.60 63.55 63.56 3.7K
10:42 63.60 63.68 63.60 63.65 2.0K
10:43 63.68 63.85 63.68 63.85 3.4K
10:44 63.85 63.90 63.85 63.90 3.9K
10:45 63.90 63.96 63.90 63.91 4.9K
10:46 63.90 63.90 63.82 63.83 1.8K
10:47 63.84 63.86 63.84 63.86 4.8K
10:48 63.95 63.95 63.92 63.92 3.6K
10:50 63.89 63.89 63.79 63.79 2.9K
10:51 63.74 63.74 63.71 63.71 2.2K
10:52 63.67 63.76 63.67 63.76 8.3K
10:53 63.72 63.80 63.72 63.74 5.4K
10:54 63.73 63.73 63.73 63.73 3.7K
10:55 63.70 63.72 63.67 63.72 1.5K
10:56 63.64 63.69 63.64 63.69 3.2K
10:59 63.73 63.74 63.73 63.74 2.3K
11:00 63.69 63.70 63.69 63.70 2.0K
11:01 63.70 63.78 63.70 63.76 4.2K
11:02 63.83 63.83 63.83 63.83 0.4K
11:03 63.84 63.89 63.84 63.89 1.2K
11:04 63.90 63.90 63.87 63.87 0.7K
11:05 63.90 63.90 63.88 63.88 2.5K
11:06 63.91 64.04 63.91 64.04 3.3K
11:07 64.01 64.01 63.98 63.98 3.2K
11:08 63.97 64.00 63.97 63.99 4.2K
11:09 64.02 64.03 64.02 64.03 2.9K
11:10 63.99 64.03 63.93 63.93 6.3K
11:12 63.96 63.96 63.96 63.96 1.0K
11:13 63.92 63.92 63.88 63.88 4.6K
11:14 63.88 63.88 63.88 63.88 1.1K
11:15 63.88 63.98 63.88 63.98 1.5K
11:16 63.93 63.93 63.84 63.84 1.9K
11:17 63.79 63.79 63.78 63.78 1.6K
11:18 63.80 63.80 63.80 63.80 0.4K
11:19 63.74 63.83 63.74 63.78 9.3K
11:20 63.78 63.89 63.73 63.89 14.6K
11:21 63.91 63.91 63.78 63.78 5.7K
11:22 63.78 63.86 63.78 63.85 11.0K
11:23 63.90 63.90 63.90 63.90 1.8K
11:24 63.87 63.87 63.85 63.85 1.5K
11:25 63.85 63.85 63.74 63.74 3.3K
11:26 63.76 63.76 63.75 63.75 0.7K
11:27 63.72 63.72 63.72 63.72 0.8K
11:28 63.74 63.74 63.74 63.74 0.8K
11:29 63.73 63.75 63.72 63.75 1.1K
11:30 63.74 63.79 63.74 63.77 2.5K
11:32 63.77 63.82 63.77 63.82 2.5K
11:34 63.87 63.90 63.87 63.90 1.0K
11:35 63.91 63.95 63.91 63.95 1.6K
11:37 63.87 63.87 63.82 63.84 5.9K
11:38 63.84 63.84 63.84 63.84 0.3K
11:39 63.88 63.88 63.88 63.88 0.9K
11:40 63.96 63.96 63.93 63.93 1.7K
11:41 64.00 64.01 64.00 64.01 4.9K
11:43 63.96 63.98 63.96 63.98 5.2K
11:44 64.01 64.01 64.01 64.01 4.2K
11:45 64.01 64.02 63.98 64.02 2.5K
11:46 64.00 64.00 63.98 63.98 0.8K
11:47 64.00 64.00 63.98 63.98 2.7K
11:48 63.98 63.98 63.97 63.97 0.5K
11:49 64.00 64.00 63.99 63.99 1.3K
11:50 63.98 63.98 63.98 63.98 0.4K
11:51 63.98 64.01 63.98 63.98 1.2K
11:52 63.97 63.97 63.94 63.94 5.0K
11:53 63.99 64.02 63.99 64.02 2.1K
11:54 64.00 64.01 63.98 64.01 1.6K
11:55 64.01 64.01 63.95 63.96 1.8K
11:56 63.93 63.93 63.91 63.93 2.5K
11:57 63.89 63.89 63.88 63.88 2.3K
11:58 63.88 63.88 63.84 63.84 1.1K
11:59 63.86 63.86 63.83 63.83 1.6K
12:00 63.83 63.83 63.79 63.79 2.4K
12:01 63.77 63.77 63.77 63.77 0.4K
12:02 63.77 63.77 63.77 63.77 2.0K
12:03 63.75 63.77 63.75 63.77 1.4K
12:04 63.75 63.75 63.65 63.68 7.8K
12:05 63.69 63.69 63.69 63.69 1.0K
12:06 63.69 63.71 63.69 63.71 0.9K
12:07 63.69 63.69 63.66 63.68 2.0K
12:09 63.71 63.72 63.70 63.70 1.6K
12:10 63.70 63.70 63.70 63.70 0.8K
12:12 63.72 63.75 63.71 63.75 1.8K
12:13 63.76 63.76 63.76 63.76 1.1K
12:14 63.74 63.76 63.72 63.76 0.9K
12:15 63.74 63.74 63.73 63.73 2.4K
12:16 63.75 63.75 63.67 63.71 6.3K
12:18 63.70 63.70 63.70 63.70 0.5K
12:19 63.72 63.72 63.72 63.72 1.3K
12:20 63.68 63.70 63.68 63.70 1.7K
12:21 63.73 63.73 63.73 63.73 1.1K
12:22 63.79 63.79 63.76 63.76 2.4K
12:23 63.75 63.76 63.72 63.72 3.2K
12:24 63.72 63.72 63.72 63.72 0.6K
12:25 63.75 63.80 63.72 63.80 1.5K
12:26 63.80 63.80 63.80 63.80 0.8K
12:28 63.80 63.80 63.74 63.77 1.2K
12:29 63.75 63.75 63.70 63.73 1.6K
12:30 63.70 63.70 63.70 63.70 1.5K
12:31 63.72 63.72 63.72 63.72 1.1K
12:32 63.72 63.72 63.70 63.70 1.3K
12:33 63.62 63.62 63.62 63.62 5.5K
12:35 63.59 63.59 63.56 63.56 2.3K
12:36 63.52 63.52 63.48 63.48 2.2K
12:37 63.50 63.50 63.49 63.50 0.6K
12:38 63.52 63.53 63.52 63.53 1.0K
12:39 63.53 63.56 63.52 63.56 1.4K
12:41 63.59 63.59 63.57 63.57 0.9K
12:42 63.59 63.60 63.58 63.58 2.3K
12:43 63.57 63.57 63.57 63.57 0.8K
12:44 63.59 63.59 63.59 63.59 1.0K
12:45 63.56 63.56 63.56 63.56 2.9K
12:46 63.53 63.53 63.47 63.51 1.4K
12:47 63.49 63.49 63.39 63.39 11.7K
12:48 63.38 63.44 63.37 63.37 5.1K
12:49 63.34 63.34 63.29 63.29 2.1K
12:50 63.23 63.27 63.23 63.27 3.8K
12:51 63.26 63.30 63.26 63.30 5.1K
12:53 63.30 63.31 63.26 63.31 2.2K
12:54 63.27 63.31 63.27 63.28 2.5K
12:55 63.28 63.28 63.28 63.28 0.7K
12:56 63.29 63.31 63.29 63.31 0.3K
12:57 63.39 63.42 63.38 63.38 3.5K
12:58 63.36 63.36 63.31 63.31 2.0K
12:59 63.29 63.29 63.27 63.27 1.3K
13:00 63.24 63.24 63.20 63.20 4.5K
13:01 63.24 63.24 63.21 63.21 1.4K
13:03 63.17 63.17 63.17 63.17 2.2K
13:04 63.18 63.18 63.18 63.18 0.9K
13:05 63.25 63.26 63.25 63.26 0.7K
13:07 63.28 63.28 63.28 63.28 1.1K
13:10 63.37 63.39 63.37 63.39 0.9K
13:11 63.34 63.34 63.34 63.34 0.4K
13:12 63.34 63.34 63.33 63.33 1.2K
13:14 63.32 63.32 63.29 63.29 3.2K
13:17 63.31 63.31 63.31 63.31 0.8K
13:18 63.31 63.31 63.28 63.28 1.0K
13:19 63.32 63.35 63.32 63.35 2.2K
13:20 63.35 63.35 63.35 63.35 1.3K
13:22 63.33 63.33 63.33 63.33 2.1K
13:23 63.28 63.31 63.28 63.31 2.2K
13:24 63.32 63.33 63.32 63.33 0.9K
13:26 63.35 63.36 63.35 63.36 0.8K
13:27 63.37 63.37 63.37 63.37 0.4K
13:29 63.39 63.43 63.35 63.43 1.3K
13:30 63.39 63.39 63.39 63.39 0.6K
13:31 63.45 63.45 63.45 63.45 1.2K
13:32 63.45 63.45 63.45 63.45 1.8K
13:33 63.47 63.47 63.46 63.46 1.2K
13:34 63.46 63.46 63.46 63.46 1.1K
13:35 63.47 63.48 63.47 63.47 4.1K
13:36 63.49 63.49 63.49 63.49 1.1K
13:37 63.52 63.52 63.52 63.52 0.7K
13:38 63.52 63.52 63.48 63.48 2.3K
13:41 63.52 63.52 63.52 63.52 0.7K
13:42 63.54 63.54 63.54 63.54 0.7K
13:43 63.56 63.57 63.56 63.57 0.5K
13:44 63.55 63.55 63.41 63.43 9.6K
13:45 63.44 63.44 63.38 63.38 2.7K
13:46 63.36 63.36 63.36 63.36 1.4K
13:47 63.18 63.31 63.18 63.31 5.9K
13:48 63.31 63.31 63.31 63.31 1.3K
13:49 63.20 63.24 63.16 63.16 2.7K
13:50 63.10 63.10 63.05 63.05 2.0K
13:51 62.94 63.00 62.94 63.00 3.8K
13:52 63.07 63.10 63.07 63.10 1.2K
13:53 63.14 63.14 63.14 63.14 0.2K
13:54 63.14 63.14 63.08 63.08 0.7K
13:55 63.12 63.12 63.08 63.08 3.2K
13:56 63.05 63.06 63.04 63.06 1.9K
13:57 63.11 63.15 63.11 63.15 1.5K
13:58 63.15 63.16 63.15 63.15 0.8K
13:59 63.20 63.28 63.20 63.25 1.1K
14:00 63.26 63.27 63.26 63.27 2.0K
14:01 63.21 63.21 63.20 63.20 2.8K
14:02 63.27 63.32 63.27 63.32 1.5K
14:03 63.33 63.33 63.33 63.33 0.2K
14:04 63.32 63.33 63.25 63.25 3.1K
14:05 63.29 63.29 63.29 63.29 0.5K
14:06 63.29 63.29 63.29 63.29 0.6K
14:07 63.27 63.27 63.27 63.27 0.3K
14:09 63.24 63.24 63.21 63.24 1.2K
14:10 63.24 63.24 63.24 63.24 0.7K
14:11 63.25 63.25 63.25 63.25 0.2K
14:12 63.21 63.21 63.20 63.20 3.7K
14:14 63.19 63.19 63.19 63.19 0.8K
14:15 63.19 63.19 63.19 63.19 0.6K
14:16 63.16 63.16 63.16 63.16 2.1K
14:18 63.17 63.17 63.10 63.10 3.4K
14:19 63.09 63.15 63.08 63.15 2.9K
14:20 63.16 63.16 63.13 63.14 1.2K
14:21 63.10 63.10 63.10 63.10 0.3K
14:22 63.07 63.07 63.04 63.04 1.5K
14:23 63.00 63.07 63.00 63.07 2.1K
14:24 63.12 63.14 63.12 63.12 2.8K
14:27 63.10 63.10 63.07 63.08 5.8K
14:28 63.06 63.06 63.05 63.05 1.4K
14:29 63.00 63.05 62.97 63.05 3.9K
14:30 63.08 63.08 62.97 62.97 6.5K
14:31 62.99 63.00 62.98 62.99 3.9K
14:32 63.03 63.09 63.03 63.09 1.4K
14:33 63.12 63.12 63.10 63.10 2.0K
14:34 63.10 63.10 63.08 63.08 6.9K
14:35 63.13 63.14 63.07 63.14 2.7K
14:36 63.08 63.08 63.04 63.06 9.0K
14:37 63.06 63.06 62.95 62.95 7.7K
14:38 62.99 62.99 62.91 62.91 6.1K
14:39 62.92 62.94 62.92 62.94 1.2K
14:40 62.91 62.94 62.91 62.94 1.4K
14:41 62.93 62.93 62.76 62.76 8.4K
14:42 62.76 62.76 62.75 62.75 2.1K
14:43 62.72 62.72 62.72 62.72 0.9K
14:44 62.75 62.89 62.75 62.89 4.2K
14:45 62.93 63.04 62.93 63.02 2.0K
14:46 63.01 63.01 63.01 63.01 0.5K
14:47 63.07 63.07 62.99 62.99 2.3K
14:48 63.01 63.01 63.01 63.01 0.7K
14:49 62.92 62.98 62.92 62.94 5.2K
14:50 62.88 62.90 62.87 62.90 3.0K
14:51 62.90 62.90 62.90 62.90 0.9K
14:52 62.90 62.90 62.75 62.75 6.5K
14:53 62.74 62.75 62.72 62.75 1.5K
14:54 62.77 62.77 62.77 62.77 0.8K
14:55 62.79 62.79 62.74 62.74 1.5K
14:56 62.76 62.77 62.76 62.76 4.4K
14:57 62.74 62.77 62.74 62.77 1.7K
14:58 62.77 62.77 62.77 62.77 1.3K
14:59 62.77 62.77 62.76 62.76 1.0K
15:00 62.70 62.80 62.70 62.76 5.0K
15:01 62.76 62.82 62.76 62.78 4.0K
15:02 62.79 62.81 62.79 62.81 1.1K
15:03 62.81 62.84 62.81 62.84 1.2K
15:04 62.87 62.87 62.87 62.87 2.0K
15:05 62.89 62.89 62.84 62.84 4.6K
15:06 62.83 62.86 62.83 62.86 2.1K
15:07 62.89 62.89 62.89 62.89 1.7K
15:09 62.87 62.90 62.87 62.90 1.5K
15:10 62.89 62.99 62.89 62.99 2.6K
15:11 62.99 62.99 62.99 62.99 1.1K
15:12 62.99 62.99 62.98 62.98 1.9K
15:13 63.00 63.11 63.00 63.11 7.1K
15:14 63.10 63.14 63.08 63.14 4.8K
15:15 63.17 63.20 63.17 63.20 19.1K
15:16 63.19 63.21 63.17 63.21 6.0K
15:17 63.20 63.20 63.14 63.15 10.5K
15:18 63.15 63.15 63.15 63.15 2.0K
15:19 63.17 63.22 63.17 63.22 4.2K
15:20 63.22 63.24 63.22 63.23 6.1K
15:21 63.26 63.26 63.23 63.23 1.4K
15:22 63.26 63.26 63.25 63.25 2.7K
15:23 63.29 63.31 63.25 63.28 3.7K
15:24 63.27 63.27 63.25 63.27 3.1K
15:25 63.26 63.27 63.25 63.27 2.1K
15:26 63.25 63.28 63.25 63.25 4.0K
15:27 63.26 63.27 63.26 63.27 1.0K
15:28 63.27 63.28 63.23 63.23 5.2K
15:29 63.24 63.25 63.23 63.23 1.4K
15:30 63.26 63.30 63.24 63.30 6.9K
15:31 63.29 63.31 63.29 63.31 3.5K
15:32 63.33 63.33 63.31 63.31 7.3K
15:33 63.33 63.38 63.33 63.38 2.9K
15:34 63.38 63.42 63.38 63.41 6.8K
15:35 63.40 63.42 63.39 63.40 10.1K
15:36 63.40 63.40 63.39 63.40 11.0K
15:37 63.41 63.43 63.40 63.43 3.9K
15:38 63.43 63.43 63.42 63.42 1.8K
15:39 63.45 63.49 63.45 63.49 5.9K
15:40 63.49 63.53 63.48 63.52 4.5K
15:41 63.54 63.57 63.49 63.50 6.7K
15:42 63.50 63.50 63.48 63.50 3.5K
15:43 63.51 63.52 63.51 63.52 2.1K
15:44 63.53 63.54 63.50 63.53 11.7K
15:45 63.53 63.58 63.53 63.58 3.5K
15:46 63.59 63.62 63.59 63.62 7.0K
15:47 63.63 63.63 63.60 63.63 4.3K
15:48 63.63 63.66 63.62 63.66 5.2K
15:49 63.65 63.65 63.60 63.60 15.4K
15:50 63.67 63.76 63.67 63.72 12.7K
15:51 63.68 63.73 63.63 63.72 10.8K
15:52 63.70 63.83 63.70 63.78 11.1K
15:53 63.82 63.91 63.82 63.91 20.1K
15:54 63.93 63.96 63.83 63.96 21.2K
15:55 63.89 63.97 63.85 63.92 27.4K
15:56 63.92 63.97 63.91 63.93 33.1K
15:57 63.95 64.00 63.94 63.94 26.9K
15:58 63.95 64.00 63.95 63.98 61.7K
15:59 63.96 64.04 63.93 64.00 771.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし