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 63.98 63.98 63.86 63.89 9.7K
09:31 63.90 63.96 63.64 63.64 1.3K
09:33 63.83 63.83 63.83 63.83 0.2K
09:34 63.86 63.99 63.86 63.99 0.4K
09:35 63.73 63.73 63.73 63.73 1.0K
09:38 63.59 64.07 63.59 64.07 0.6K
09:39 63.76 63.76 63.76 63.76 0.2K
09:40 63.95 64.15 63.95 64.15 4.3K
09:41 64.29 64.29 64.10 64.10 1.5K
09:42 63.95 63.95 63.95 63.95 0.2K
09:43 63.97 63.97 63.97 63.97 1.5K
09:45 64.34 64.35 64.34 64.35 1.9K
09:46 64.36 64.36 64.36 64.36 0.1K
09:47 64.36 64.48 64.36 64.48 1.3K
09:48 64.48 64.63 64.48 64.63 9.0K
09:49 64.50 64.50 64.46 64.46 1.4K
09:50 64.50 64.50 64.50 64.50 0.5K
09:51 64.49 64.49 64.49 64.49 1.2K
09:52 64.46 64.53 64.46 64.50 0.6K
09:53 64.57 64.59 64.57 64.59 2.7K
09:54 64.48 64.48 64.48 64.48 0.3K
09:55 64.70 64.70 64.59 64.58 0.4K
09:56 64.59 64.59 64.59 64.58 0.7K
09:57 64.59 64.59 64.49 64.49 0.7K
09:58 64.59 64.59 64.57 64.57 0.3K
09:59 64.55 64.55 64.47 64.47 1.8K
10:00 64.45 64.54 64.42 64.42 2.5K
10:01 64.42 64.42 64.37 64.36 1.1K
10:02 64.32 64.41 64.31 64.31 1.8K
10:03 64.32 64.32 64.32 64.32 0.1K
10:04 64.32 64.35 64.32 64.35 0.9K
10:05 64.40 64.40 64.40 64.40 0.2K
10:06 64.25 64.25 64.25 64.25 0.1K
10:07 64.36 64.36 64.31 64.31 1.2K
10:08 64.38 64.40 64.34 64.34 4.1K
10:09 64.37 64.37 64.37 64.36 0.4K
10:10 64.35 64.35 64.35 64.35 1.2K
10:12 64.31 64.31 64.31 64.31 1.5K
10:14 64.09 64.10 63.99 63.99 1.6K
10:15 64.09 64.09 64.09 64.09 0.5K
10:16 64.09 64.09 64.09 64.09 1.9K
10:17 64.09 64.13 64.09 64.13 1.2K
10:18 64.09 64.14 64.09 64.14 2.4K
10:19 64.14 64.14 64.14 64.14 0.5K
10:20 64.12 64.12 64.10 64.10 0.9K
10:21 64.05 64.12 64.04 64.09 4.4K
10:23 64.09 64.10 64.09 64.10 0.7K
10:25 64.13 64.26 64.13 64.26 2.8K
10:26 64.29 64.33 64.24 64.24 4.6K
10:27 64.28 64.30 64.28 64.30 0.8K
10:28 64.24 64.24 64.24 64.24 0.5K
10:29 64.36 64.51 64.36 64.51 0.8K
10:30 64.40 64.40 64.40 64.40 0.6K
10:32 64.53 64.53 64.53 64.53 0.4K
10:33 64.53 64.53 64.53 64.53 1.0K
10:34 64.54 64.66 64.53 64.66 3.1K
10:36 64.52 64.52 64.52 64.52 0.7K
10:37 64.67 64.67 64.67 64.67 3.3K
10:38 64.62 64.64 64.61 64.64 1.5K
10:39 64.75 64.83 64.75 64.77 2.9K
10:40 64.77 64.77 64.75 64.75 1.0K
10:41 64.78 64.80 64.78 64.80 0.8K
10:43 64.80 64.83 64.80 64.83 0.4K
10:44 64.82 64.82 64.62 64.62 2.7K
10:45 64.63 64.63 64.63 64.63 0.8K
10:46 64.68 64.68 64.68 64.68 0.1K
10:47 64.74 64.74 64.74 64.74 0.5K
10:48 64.80 64.87 64.80 64.87 6.3K
10:50 64.89 64.89 64.87 64.87 1.5K
10:51 64.93 65.00 64.93 65.00 5.1K
10:52 64.95 65.00 64.95 65.00 7.8K
10:54 65.07 65.07 65.07 65.07 0.4K
10:55 65.01 65.01 65.00 65.00 0.7K
10:56 64.97 65.09 64.97 65.09 1.4K
10:59 65.10 65.16 65.10 65.16 0.5K
11:00 65.17 65.20 65.14 65.20 1.3K
11:01 65.20 65.21 65.20 65.21 1.2K
11:02 65.19 65.20 65.19 65.19 1.1K
11:03 65.19 65.19 65.15 65.17 1.1K
11:04 65.20 65.20 65.19 65.19 0.7K
11:05 65.19 65.24 65.19 65.24 1.9K
11:06 65.25 65.29 65.25 65.29 3.5K
11:07 65.38 65.38 65.38 65.38 0.6K
11:08 65.38 65.38 65.38 65.38 2.7K
11:09 65.38 65.38 65.35 65.35 1.4K
11:10 65.28 65.28 65.24 65.24 2.9K
11:11 65.34 65.34 65.34 65.33 0.6K
11:12 65.24 65.28 65.18 65.18 13.0K
11:13 65.09 65.09 65.04 65.04 1.0K
11:15 65.03 65.08 65.02 65.02 1.6K
11:16 65.08 65.08 65.08 65.08 1.0K
11:20 65.06 65.06 65.03 65.03 1.1K
11:21 65.08 65.08 65.03 65.08 0.8K
11:23 65.11 65.12 65.09 65.12 4.9K
11:25 65.15 65.19 65.11 65.19 1.1K
11:26 65.17 65.20 65.17 65.20 1.3K
11:27 65.18 65.18 65.12 65.12 14.7K
11:28 65.06 65.06 65.06 65.06 0.5K
11:29 65.07 65.10 65.07 65.10 9.8K
11:30 65.05 65.10 65.05 65.10 0.4K
11:31 65.14 65.14 65.10 65.10 1.2K
11:32 65.12 65.12 65.12 65.12 0.8K
11:33 65.10 65.10 65.10 65.10 0.2K
11:34 65.18 65.19 65.17 65.17 4.9K
11:35 65.22 65.27 65.22 65.26 1.2K
11:36 65.27 65.27 65.27 65.27 0.8K
11:37 65.25 65.25 65.25 65.25 3.0K
11:38 65.25 65.25 65.23 65.23 1.0K
11:39 65.16 65.19 65.16 65.19 6.3K
11:40 65.18 65.20 65.18 65.20 3.1K
11:41 65.20 65.20 65.19 65.19 1.9K
11:42 65.13 65.16 65.13 65.16 0.4K
11:43 65.17 65.17 65.14 65.14 0.8K
11:44 65.05 65.12 65.05 65.12 0.9K
11:45 64.95 65.01 64.95 65.01 1.8K
11:46 64.99 65.00 64.99 65.00 0.6K
11:47 65.09 65.09 64.97 64.97 1.8K
11:48 65.03 65.07 65.03 65.07 0.6K
11:49 65.04 65.04 65.04 65.04 0.4K
11:50 65.04 65.04 65.04 65.04 0.4K
11:51 65.07 65.07 65.00 65.00 0.7K
11:52 65.01 65.01 65.01 65.01 0.3K
11:53 65.09 65.09 64.99 64.99 1.9K
11:54 64.97 64.97 64.89 64.97 0.6K
11:55 64.97 64.97 64.97 64.97 0.1K
11:56 64.97 64.97 64.97 64.97 1.1K
11:57 64.97 64.97 64.97 64.97 0.2K
11:58 64.98 65.02 64.98 65.02 2.9K
11:59 65.10 65.10 65.10 65.10 0.6K
12:00 65.07 65.07 65.04 65.04 1.1K
12:01 65.04 65.04 65.04 65.04 0.2K
12:02 65.04 65.04 65.04 65.04 0.2K
12:03 65.04 65.04 65.04 65.04 1.1K
12:04 65.03 65.04 65.03 65.04 0.7K
12:05 65.03 65.04 65.03 65.04 0.8K
12:06 65.03 65.04 65.03 65.04 1.9K
12:07 65.04 65.04 65.03 65.03 0.7K
12:08 65.01 65.01 65.01 65.01 1.8K
12:09 65.03 65.03 65.00 65.00 2.2K
12:11 64.99 64.99 64.99 64.99 0.3K
12:12 64.98 64.99 64.94 64.99 0.8K
12:13 64.97 64.97 64.97 64.97 1.0K
12:14 64.93 64.93 64.93 64.93 0.4K
12:15 64.88 64.88 64.77 64.82 2.4K
12:16 64.82 64.98 64.82 64.97 12.0K
12:17 65.02 65.02 65.02 65.02 0.4K
12:18 65.05 65.13 65.05 65.13 1.8K
12:21 65.13 65.13 65.13 65.13 0.8K
12:22 65.17 65.17 65.17 65.17 0.5K
12:23 65.19 65.19 65.19 65.19 0.4K
12:24 65.14 65.14 65.07 65.11 9.4K
12:26 65.12 65.12 65.12 65.11 1.3K
12:27 65.04 65.04 65.04 65.04 1.2K
12:29 64.93 64.93 64.93 64.93 1.2K
12:31 64.79 64.79 64.67 64.78 1.2K
12:33 64.89 64.89 64.86 64.86 2.6K
12:34 64.84 64.88 64.84 64.88 1.0K
12:36 64.82 64.82 64.82 64.82 0.3K
12:37 64.83 64.83 64.83 64.83 0.2K
12:39 64.88 64.88 64.88 64.88 0.6K
12:40 64.88 64.88 64.88 64.88 0.1K
12:41 64.89 64.95 64.89 64.94 2.4K
12:42 64.98 65.05 64.98 65.05 1.8K
12:43 65.01 65.01 64.99 64.99 1.4K
12:46 64.90 64.90 64.89 64.89 0.7K
12:47 64.85 64.85 64.85 64.85 0.2K
12:48 64.89 64.89 64.89 64.89 0.7K
12:50 64.93 64.93 64.93 64.93 2.8K
12:53 64.71 64.74 64.71 64.74 0.9K
12:55 64.76 64.76 64.76 64.76 1.3K
12:57 64.80 64.80 64.80 64.80 0.3K
12:59 64.78 64.78 64.78 64.78 0.4K
13:01 64.71 64.71 64.70 64.70 1.0K
13:02 64.73 64.73 64.73 64.73 2.2K
13:03 64.74 64.74 64.70 64.70 3.9K
13:04 64.81 64.81 64.81 64.81 2.8K
13:05 64.80 64.84 64.80 64.84 2.2K
13:06 64.89 64.89 64.80 64.80 1.7K
13:08 64.81 64.85 64.81 64.85 2.8K
13:09 64.85 64.85 64.81 64.85 1.3K
13:10 64.85 64.85 64.76 64.76 2.3K
13:11 64.75 64.76 64.75 64.75 0.7K
13:12 64.71 64.72 64.71 64.72 1.7K
13:13 64.50 64.50 64.50 64.50 0.6K
13:14 64.60 64.60 64.59 64.58 1.3K
13:15 64.59 64.59 64.59 64.58 0.1K
13:16 64.58 64.58 64.58 64.58 0.4K
13:18 64.57 64.58 64.57 64.58 1.3K
13:19 64.58 64.58 64.58 64.58 0.4K
13:20 64.57 64.57 64.57 64.57 0.2K
13:21 64.57 64.57 64.57 64.57 1.6K
13:22 64.58 64.58 64.58 64.58 0.9K
13:24 64.64 64.65 64.64 64.65 2.0K
13:25 64.64 64.67 64.64 64.67 0.7K
13:26 64.66 64.66 64.66 64.66 0.5K
13:27 64.69 64.69 64.69 64.69 0.9K
13:29 64.65 64.66 64.65 64.66 1.0K
13:30 64.60 64.72 64.60 64.72 1.6K
13:31 64.69 64.69 64.68 64.69 9.3K
13:32 64.60 64.60 64.55 64.55 3.1K
13:33 64.55 64.55 64.55 64.55 0.4K
13:34 64.50 64.50 64.44 64.44 2.9K
13:35 64.46 64.46 64.46 64.46 0.5K
13:36 64.41 64.46 64.41 64.46 0.5K
13:37 64.46 64.46 64.46 64.46 0.6K
13:38 64.41 64.41 64.38 64.41 1.3K
13:39 64.41 64.41 64.38 64.38 0.4K
13:40 64.41 64.43 64.41 64.43 0.6K
13:41 64.32 64.32 64.32 64.32 0.5K
13:42 64.36 64.36 64.36 64.36 0.6K
13:43 64.26 64.34 64.26 64.34 0.9K
13:44 64.35 64.35 64.35 64.35 0.1K
13:45 64.35 64.42 64.30 64.42 4.5K
13:46 64.42 64.42 64.39 64.39 1.2K
13:48 64.42 64.50 64.42 64.50 4.7K
13:49 64.51 64.51 64.51 64.51 0.7K
13:50 64.57 64.57 64.56 64.56 0.8K
13:51 64.61 64.63 64.59 64.63 9.5K
13:52 64.65 64.66 64.65 64.66 0.9K
13:57 64.64 64.64 64.64 64.64 0.8K
13:58 64.68 64.70 64.68 64.70 1.1K
13:59 64.70 64.70 64.68 64.68 0.8K
14:00 64.68 64.68 64.68 64.68 0.6K
14:01 64.67 64.67 64.65 64.65 7.5K
14:02 64.62 64.62 64.56 64.56 3.5K
14:03 64.55 64.55 64.55 64.55 1.3K
14:04 64.59 64.59 64.59 64.59 0.2K
14:05 64.65 64.65 64.65 64.65 0.4K
14:06 64.67 64.67 64.67 64.67 0.4K
14:07 64.67 64.67 64.67 64.67 1.2K
14:08 64.57 64.57 64.57 64.57 0.4K
14:10 64.68 64.68 64.68 64.68 1.3K
14:11 64.65 64.71 64.65 64.67 5.3K
14:13 64.70 64.70 64.70 64.69 0.7K
14:14 64.62 64.67 64.62 64.67 0.4K
14:15 64.67 64.67 64.67 64.67 1.0K
14:16 64.66 64.66 64.66 64.66 0.3K
14:17 64.69 64.72 64.69 64.72 1.6K
14:18 64.77 64.77 64.77 64.77 1.7K
14:19 64.84 64.84 64.84 64.84 0.7K
14:21 64.86 64.86 64.79 64.79 0.9K
14:22 64.77 64.77 64.77 64.77 1.0K
14:25 64.70 64.70 64.68 64.68 0.6K
14:26 64.73 64.76 64.73 64.76 1.5K
14:27 64.82 64.82 64.80 64.80 0.6K
14:28 64.79 64.80 64.79 64.80 0.6K
14:29 64.82 64.82 64.82 64.82 0.4K
14:30 64.80 64.80 64.80 64.80 2.1K
14:33 64.88 64.88 64.88 64.88 1.3K
14:34 64.93 64.93 64.93 64.93 9.7K
14:36 64.94 64.94 64.94 64.94 0.6K
14:38 64.94 64.95 64.94 64.95 0.7K
14:39 64.94 64.94 64.94 64.94 1.1K
14:40 64.89 64.89 64.86 64.86 1.1K
14:41 64.87 64.95 64.87 64.94 2.0K
14:42 64.92 64.99 64.90 64.90 1.7K
14:43 64.87 64.87 64.87 64.86 0.5K
14:45 64.87 64.87 64.87 64.86 0.9K
14:46 64.86 64.86 64.86 64.86 0.3K
14:47 64.89 64.91 64.85 64.91 2.4K
14:48 64.92 64.92 64.92 64.92 0.9K
14:49 64.89 64.89 64.86 64.86 8.4K
14:50 64.84 64.84 64.75 64.75 7.6K
14:51 64.74 64.74 64.74 64.74 0.2K
14:52 64.73 64.73 64.72 64.72 1.8K
14:53 64.72 64.74 64.72 64.74 1.6K
14:54 64.70 64.84 64.70 64.83 3.7K
14:55 64.85 64.85 64.75 64.75 2.6K
14:58 64.76 64.76 64.76 64.76 0.7K
14:59 64.76 64.79 64.76 64.79 0.3K
15:00 64.79 64.79 64.79 64.79 1.0K
15:01 64.85 64.91 64.85 64.85 2.9K
15:02 64.83 64.90 64.83 64.87 2.7K
15:03 64.92 64.92 64.87 64.91 1.4K
15:04 64.90 64.90 64.90 64.90 1.0K
15:06 64.84 64.84 64.78 64.82 4.6K
15:07 64.81 64.81 64.78 64.78 0.3K
15:08 64.82 64.83 64.82 64.82 3.2K
15:09 64.82 64.85 64.81 64.85 0.8K
15:10 64.86 64.90 64.79 64.85 27.0K
15:12 64.79 64.81 64.78 64.81 1.7K
15:13 64.82 64.82 64.79 64.79 0.9K
15:14 64.78 64.78 64.78 64.78 0.2K
15:15 64.78 64.78 64.78 64.78 0.8K
15:16 64.73 64.73 64.73 64.73 1.3K
15:17 64.74 64.75 64.71 64.71 1.8K
15:18 64.74 64.82 64.74 64.82 3.6K
15:19 64.81 64.89 64.81 64.83 2.7K
15:20 64.80 64.80 64.79 64.79 0.5K
15:21 64.79 64.81 64.79 64.81 1.2K
15:22 64.85 64.85 64.85 64.85 1.4K
15:23 64.87 64.91 64.87 64.91 1.4K
15:24 64.95 64.95 64.93 64.95 2.1K
15:25 64.97 64.98 64.97 64.98 1.5K
15:26 64.96 64.96 64.95 64.95 1.2K
15:27 64.89 64.89 64.86 64.86 2.1K
15:28 64.86 64.86 64.86 64.86 0.7K
15:29 64.85 64.85 64.83 64.85 2.1K
15:30 64.88 64.88 64.85 64.85 0.7K
15:31 64.86 64.86 64.84 64.84 1.2K
15:32 64.83 64.84 64.81 64.81 2.2K
15:33 64.80 64.84 64.80 64.84 10.1K
15:34 64.83 64.86 64.83 64.86 2.0K
15:35 64.88 64.88 64.88 64.88 0.6K
15:36 64.84 64.84 64.83 64.83 1.2K
15:37 64.85 64.85 64.85 64.85 1.2K
15:38 64.84 64.87 64.84 64.87 3.1K
15:39 64.83 64.83 64.82 64.82 1.3K
15:40 64.78 64.84 64.78 64.80 3.5K
15:41 64.80 64.82 64.80 64.82 0.6K
15:42 64.78 64.78 64.76 64.76 3.3K
15:43 64.81 64.84 64.81 64.84 3.6K
15:44 64.84 64.86 64.84 64.85 2.3K
15:45 64.86 64.86 64.79 64.80 4.7K
15:46 64.82 64.82 64.78 64.78 1.0K
15:47 64.78 64.81 64.74 64.79 11.1K
15:48 64.75 64.75 64.66 64.66 7.4K
15:49 64.64 64.64 64.64 64.64 1.1K
15:50 64.74 64.79 64.74 64.75 10.7K
15:51 64.76 64.76 64.70 64.70 15.2K
15:52 64.73 64.75 64.70 64.74 7.2K
15:53 64.73 64.83 64.73 64.83 6.1K
15:54 64.84 64.88 64.71 64.72 46.2K
15:55 64.80 64.95 64.80 64.95 20.5K
15:56 64.93 64.93 64.90 64.92 13.3K
15:57 64.95 64.96 64.88 64.89 15.0K
15:58 64.91 65.00 64.90 65.00 44.9K
15:59 64.98 65.02 64.94 65.00 241.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし