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 65.15 65.26 65.13 65.13 20.3K
09:31 65.13 65.16 65.13 65.16 0.7K
09:32 65.10 65.13 65.08 65.13 3.3K
09:33 65.13 65.13 64.69 64.69 3.6K
09:34 64.82 64.82 64.82 64.82 1.1K
09:35 64.85 65.05 64.75 65.05 2.6K
09:36 65.09 65.10 65.09 65.10 1.5K
09:37 65.05 65.14 64.80 65.14 0.7K
09:38 65.16 65.16 65.16 65.16 0.3K
09:39 64.96 64.96 64.96 64.96 0.2K
09:40 65.18 65.18 65.18 65.18 1.2K
09:42 65.20 65.20 65.20 65.20 1.0K
09:43 65.28 65.28 65.28 65.28 0.4K
09:44 65.20 65.20 65.20 65.20 0.2K
09:45 65.21 65.21 65.20 65.21 4.5K
09:46 65.13 65.19 65.13 65.19 2.0K
09:47 65.02 65.02 65.02 65.02 1.3K
09:48 65.24 65.24 65.24 65.24 0.3K
09:49 65.18 65.18 65.18 65.18 1.4K
09:50 65.18 65.18 65.14 65.14 0.8K
09:51 65.27 65.27 65.27 65.27 0.3K
09:52 65.28 65.28 65.28 65.28 0.6K
09:54 65.28 65.28 65.23 65.23 0.5K
09:55 65.44 65.44 65.44 65.44 0.6K
09:59 65.29 65.29 65.29 65.29 0.2K
10:00 65.29 65.29 65.29 65.29 0.9K
10:01 65.36 65.36 65.36 65.36 0.6K
10:02 65.12 65.29 65.12 65.29 0.7K
10:04 65.40 65.40 65.40 65.40 1.7K
10:05 65.40 65.40 65.30 65.30 1.2K
10:06 65.33 65.33 65.23 65.33 1.8K
10:07 65.33 65.33 65.33 65.33 1.0K
10:08 65.23 65.23 65.23 65.23 0.6K
10:09 65.33 65.34 65.32 65.32 2.4K
10:10 65.23 65.23 65.23 65.23 0.5K
10:11 65.13 65.13 65.05 65.05 2.1K
10:12 65.13 65.13 65.11 65.11 0.5K
10:13 65.20 65.20 65.19 65.19 1.1K
10:14 65.05 65.17 65.05 65.17 0.6K
10:15 65.11 65.11 65.11 65.11 0.9K
10:16 65.00 65.00 65.00 65.00 0.3K
10:17 65.08 65.08 65.08 65.08 0.3K
10:18 65.15 65.15 65.15 65.15 0.7K
10:19 65.04 65.04 65.04 65.04 0.3K
10:20 65.12 65.12 65.12 65.11 0.3K
10:21 65.02 65.02 65.02 65.02 0.3K
10:22 65.02 65.02 65.02 65.02 0.3K
10:23 65.04 65.04 65.04 65.04 0.2K
10:24 65.01 65.02 64.91 64.91 2.7K
10:25 65.02 65.02 65.02 65.02 4.4K
10:26 64.91 64.91 64.85 64.85 2.7K
10:27 64.77 64.77 64.72 64.72 0.7K
10:28 64.75 64.75 64.69 64.74 1.8K
10:29 64.74 64.74 64.66 64.66 1.2K
10:30 64.65 64.65 64.65 64.65 0.2K
10:31 64.64 64.64 64.54 64.63 4.6K
10:32 64.63 64.63 64.63 64.63 0.2K
10:33 64.54 64.62 64.54 64.62 2.5K
10:34 64.62 64.62 64.59 64.59 4.5K
10:35 64.65 64.65 64.65 64.65 0.7K
10:36 64.61 64.61 64.61 64.61 0.4K
10:38 64.65 64.65 64.61 64.63 4.3K
10:39 64.72 64.72 64.72 64.72 1.6K
10:40 64.76 64.76 64.76 64.76 0.6K
10:42 64.82 64.82 64.82 64.82 0.2K
10:43 64.77 64.77 64.77 64.77 1.2K
10:44 64.76 64.76 64.76 64.76 0.1K
10:45 64.76 64.82 64.76 64.82 0.4K
10:46 64.77 64.90 64.77 64.90 1.2K
10:48 64.75 64.75 64.71 64.73 2.0K
10:50 64.73 64.73 64.73 64.72 0.2K
10:51 64.71 64.71 64.68 64.69 2.9K
10:52 64.69 64.69 64.69 64.69 2.1K
10:53 64.50 64.55 64.48 64.55 4.1K
10:56 64.62 64.62 64.41 64.41 1.3K
10:57 64.40 64.40 64.40 64.40 0.8K
10:59 64.40 64.40 64.40 64.40 0.3K
11:00 64.35 64.35 64.35 64.35 0.6K
11:02 64.38 64.38 64.38 64.38 0.4K
11:03 64.22 64.31 64.22 64.31 2.2K
11:04 64.20 64.35 64.18 64.35 3.4K
11:06 64.36 64.36 64.36 64.36 0.2K
11:07 64.38 64.38 64.37 64.36 1.3K
11:10 64.33 64.33 64.33 64.33 0.5K
11:12 64.45 64.45 64.45 64.45 3.3K
11:15 64.41 64.41 64.41 64.41 0.2K
11:16 64.40 64.40 64.39 64.39 0.5K
11:17 64.39 64.43 64.39 64.43 1.7K
11:18 64.46 64.46 64.39 64.39 2.9K
11:19 64.36 64.36 64.36 64.36 0.6K
11:21 64.38 64.38 64.38 64.38 1.1K
11:22 64.35 64.35 64.35 64.35 1.0K
11:23 64.42 64.42 64.42 64.42 0.4K
11:24 64.39 64.39 64.39 64.39 0.3K
11:26 64.39 64.39 64.39 64.39 1.6K
11:32 64.29 64.32 64.29 64.32 0.9K
11:33 64.31 64.36 64.31 64.36 2.3K
11:36 64.25 64.27 64.20 64.20 5.9K
11:37 64.18 64.32 64.18 64.32 1.9K
11:38 64.30 64.30 64.30 64.30 0.4K
11:40 64.36 64.38 64.36 64.38 0.7K
11:42 64.41 64.41 64.41 64.41 0.3K
11:44 64.39 64.39 64.36 64.36 2.1K
11:46 64.35 64.35 64.35 64.35 0.8K
11:47 64.28 64.28 64.28 64.28 0.7K
11:49 64.34 64.34 64.34 64.34 1.5K
11:51 64.31 64.31 64.31 64.31 0.3K
11:52 64.31 64.31 64.31 64.31 0.3K
11:53 64.30 64.30 64.30 64.30 0.7K
11:54 64.32 64.35 64.32 64.35 1.2K
11:55 64.37 64.37 64.37 64.37 1.3K
11:59 64.40 64.40 64.40 64.40 0.5K
12:01 64.58 64.58 64.58 64.58 0.9K
12:02 64.56 64.56 64.56 64.56 0.5K
12:03 64.49 64.49 64.49 64.49 0.6K
12:05 64.63 64.63 64.63 64.63 1.0K
12:07 64.63 64.63 64.63 64.63 0.3K
12:08 64.63 64.63 64.63 64.63 0.9K
12:10 64.61 64.61 64.61 64.61 0.5K
12:11 64.60 64.60 64.60 64.60 2.1K
12:13 64.58 64.58 64.58 64.58 0.4K
12:14 64.62 64.62 64.62 64.62 0.5K
12:16 64.63 64.63 64.63 64.63 0.9K
12:17 64.60 64.64 64.60 64.64 1.0K
12:18 64.68 64.68 64.68 64.68 0.4K
12:19 64.60 64.60 64.37 64.45 6.6K
12:20 64.47 64.47 64.17 64.22 2.6K
12:21 64.13 64.13 64.00 64.08 15.7K
12:22 64.05 64.15 64.00 64.15 3.8K
12:23 64.32 64.32 64.32 64.32 0.7K
12:24 64.32 64.44 64.25 64.24 0.6K
12:25 64.29 64.29 64.28 64.28 1.2K
12:26 64.17 64.17 64.17 64.17 0.7K
12:27 64.50 64.50 64.50 64.50 0.5K
12:28 64.34 64.34 64.34 64.33 0.6K
12:30 64.34 64.34 64.34 64.33 0.3K
12:31 64.28 64.37 64.28 64.34 1.8K
12:32 64.34 64.35 64.34 64.35 2.7K
12:33 64.34 64.40 64.34 64.40 1.4K
12:34 64.33 64.36 64.33 64.36 3.3K
12:35 64.35 64.41 64.35 64.41 0.9K
12:36 64.32 64.32 64.32 64.32 0.6K
12:37 64.38 64.44 64.38 64.44 2.9K
12:38 64.37 64.37 64.23 64.22 2.9K
12:39 64.25 64.25 64.25 64.25 0.9K
12:40 64.25 64.25 64.25 64.25 0.4K
12:41 64.28 64.28 64.27 64.27 0.6K
12:42 64.34 64.34 64.34 64.34 4.3K
12:43 64.20 64.20 64.20 64.20 3.1K
12:44 64.23 64.25 64.23 64.25 1.7K
12:45 64.25 64.25 64.25 64.25 1.6K
12:46 64.21 64.21 64.20 64.19 2.7K
12:47 64.24 64.29 64.24 64.29 2.5K
12:49 64.24 64.24 64.24 64.24 1.0K
12:51 64.32 64.32 64.28 64.28 1.4K
12:52 64.28 64.28 64.27 64.27 0.3K
12:53 64.27 64.27 64.27 64.27 0.8K
12:54 64.25 64.25 64.25 64.25 3.0K
12:55 64.25 64.25 64.18 64.18 1.0K
12:56 64.26 64.32 64.26 64.32 2.3K
12:58 64.29 64.29 64.29 64.29 0.4K
12:59 64.29 64.29 64.29 64.29 0.9K
13:00 64.35 64.35 64.35 64.35 0.7K
13:02 64.48 64.48 64.48 64.48 2.5K
13:04 64.36 64.42 64.36 64.36 0.9K
13:05 64.42 64.42 64.42 64.42 0.4K
13:06 64.37 64.37 64.37 64.37 0.3K
13:07 64.38 64.38 64.38 64.38 0.9K
13:10 64.38 64.38 64.38 64.38 0.3K
13:11 64.41 64.41 64.41 64.41 0.2K
13:12 64.43 64.43 64.43 64.43 0.8K
13:13 64.45 64.45 64.45 64.45 1.1K
13:16 64.40 64.40 64.37 64.37 0.5K
13:17 64.37 64.37 64.37 64.37 0.1K
13:18 64.37 64.37 64.31 64.32 9.5K
13:19 64.32 64.32 64.29 64.29 2.8K
13:20 64.36 64.37 64.36 64.37 1.1K
13:21 64.41 64.41 64.41 64.41 0.8K
13:22 64.42 64.42 64.42 64.42 1.1K
13:24 64.39 64.39 64.39 64.39 0.3K
13:25 64.39 64.39 64.39 64.39 0.4K
13:26 64.35 64.35 64.31 64.31 1.4K
13:27 64.29 64.33 64.29 64.32 1.0K
13:30 64.41 64.61 64.41 64.58 4.6K
13:31 64.51 64.51 64.51 64.51 0.7K
13:33 64.38 64.38 64.38 64.38 2.0K
13:34 64.37 64.37 64.36 64.36 1.1K
13:35 64.35 64.35 64.35 64.35 0.5K
13:36 64.33 64.33 64.33 64.33 0.4K
13:37 64.47 64.47 64.35 64.35 0.8K
13:38 64.34 64.42 64.34 64.42 0.4K
13:39 64.40 64.40 64.40 64.40 0.3K
13:40 64.35 64.35 64.35 64.35 0.1K
13:41 64.35 64.35 64.35 64.35 0.2K
13:43 64.34 64.34 64.34 64.33 2.3K
13:44 64.33 64.33 64.33 64.33 0.9K
13:46 64.32 64.32 64.32 64.32 1.3K
13:47 64.26 64.27 64.24 64.24 2.8K
13:48 64.27 64.27 64.27 64.27 0.7K
13:49 64.27 64.33 64.27 64.32 2.0K
13:51 64.19 64.19 64.19 64.19 1.2K
13:53 64.19 64.19 64.19 64.19 1.0K
13:54 64.19 64.19 64.19 64.19 0.7K
13:56 64.22 64.22 64.22 64.22 0.2K
13:57 64.22 64.22 64.22 64.22 0.6K
13:58 64.20 64.20 64.20 64.19 0.1K
13:59 64.20 64.20 64.17 64.17 0.5K
14:00 64.23 64.23 64.21 64.21 0.7K
14:02 64.21 64.22 64.21 64.22 0.3K
14:03 64.28 64.28 64.26 64.26 1.1K
14:05 64.25 64.25 64.25 64.25 1.3K
14:06 64.23 64.23 64.23 64.22 0.7K
14:07 64.18 64.18 64.16 64.16 0.7K
14:08 64.20 64.20 64.20 64.19 0.4K
14:09 64.21 64.21 64.21 64.21 2.0K
14:12 64.12 64.12 64.12 64.12 0.9K
14:13 64.14 64.14 64.14 64.14 0.2K
14:14 64.09 64.09 64.09 64.08 0.2K
14:15 64.09 64.09 64.00 64.04 10.5K
14:16 63.98 63.98 63.89 63.97 5.8K
14:18 63.90 63.90 63.86 63.86 0.6K
14:19 63.76 63.76 63.75 63.75 3.3K
14:20 63.78 63.80 63.70 63.70 1.5K
14:22 63.56 63.66 63.56 63.66 0.9K
14:23 63.69 63.79 63.66 63.66 3.0K
14:24 63.78 63.85 63.78 63.85 1.1K
14:26 63.90 63.90 63.87 63.87 2.1K
14:27 63.84 63.84 63.81 63.81 0.8K
14:28 63.79 63.81 63.79 63.81 1.2K
14:29 63.77 63.77 63.74 63.74 3.0K
14:31 63.78 63.81 63.75 63.81 2.0K
14:32 63.83 63.83 63.79 63.79 1.1K
14:33 63.79 63.79 63.79 63.79 0.5K
14:35 63.77 63.77 63.76 63.77 1.2K
14:36 63.77 63.84 63.77 63.82 2.0K
14:37 63.87 63.87 63.87 63.87 0.4K
14:38 63.81 63.83 63.81 63.83 0.5K
14:39 63.88 63.88 63.88 63.88 1.0K
14:41 63.91 63.91 63.91 63.91 1.7K
14:43 63.92 63.92 63.92 63.92 0.2K
14:44 63.89 63.89 63.89 63.89 0.2K
14:45 63.97 63.97 63.97 63.97 0.5K
14:46 63.94 63.94 63.94 63.94 0.2K
14:47 63.94 63.98 63.89 63.98 6.8K
14:48 63.97 63.97 63.97 63.97 1.1K
14:50 64.00 64.00 63.97 63.97 1.1K
14:51 64.02 64.02 64.00 64.00 1.7K
14:53 64.00 64.00 64.00 64.00 0.2K
14:54 64.00 64.00 64.00 64.00 0.4K
14:55 64.05 64.05 64.05 64.05 1.7K
14:56 64.06 64.06 64.06 64.06 0.7K
14:57 64.03 64.03 64.03 64.03 0.5K
14:58 64.06 64.06 64.06 64.06 1.1K
15:00 64.05 64.05 64.05 64.05 0.8K
15:01 64.06 64.06 64.06 64.06 0.5K
15:02 64.00 64.00 63.98 63.99 2.8K
15:03 63.97 63.97 63.97 63.97 1.5K
15:05 63.90 63.90 63.89 63.89 5.7K
15:06 63.87 63.87 63.87 63.87 1.0K
15:07 63.83 63.83 63.83 63.83 0.9K
15:08 63.72 63.72 63.72 63.72 0.7K
15:09 63.71 63.71 63.71 63.71 0.2K
15:10 63.73 63.73 63.70 63.70 0.2K
15:11 63.69 63.72 63.69 63.72 0.5K
15:12 63.77 63.77 63.77 63.77 1.4K
15:13 63.76 63.84 63.76 63.84 3.2K
15:14 63.81 63.81 63.79 63.79 0.8K
15:16 63.79 63.79 63.72 63.75 2.9K
15:17 63.80 63.80 63.80 63.80 0.7K
15:18 63.76 63.79 63.75 63.75 0.8K
15:19 63.75 63.75 63.72 63.72 2.0K
15:20 63.68 63.68 63.68 63.68 0.5K
15:21 63.72 63.80 63.72 63.80 3.1K
15:22 63.84 63.84 63.81 63.81 0.6K
15:23 63.81 63.81 63.81 63.81 0.8K
15:24 63.81 63.81 63.79 63.79 0.7K
15:25 63.76 63.76 63.76 63.76 0.8K
15:26 63.78 63.78 63.78 63.78 1.7K
15:28 63.78 63.79 63.78 63.79 0.9K
15:29 63.76 63.77 63.76 63.77 1.8K
15:30 63.77 63.77 63.74 63.76 6.6K
15:31 63.77 63.77 63.75 63.75 1.1K
15:32 63.73 63.78 63.73 63.78 3.2K
15:33 63.78 63.78 63.76 63.76 0.9K
15:34 63.76 63.76 63.69 63.69 5.5K
15:35 63.75 63.75 63.73 63.73 1.8K
15:36 63.75 63.78 63.75 63.78 1.2K
15:37 63.79 63.81 63.77 63.80 5.6K
15:38 63.79 63.79 63.79 63.79 0.3K
15:39 63.79 63.84 63.79 63.84 3.0K
15:40 63.85 63.88 63.85 63.87 2.3K
15:41 63.83 63.84 63.75 63.75 4.3K
15:42 63.75 63.75 63.75 63.75 2.4K
15:44 63.73 63.73 63.73 63.73 2.2K
15:46 63.75 63.75 63.71 63.71 1.1K
15:47 63.69 63.73 63.69 63.70 5.6K
15:48 63.71 63.74 63.71 63.71 6.5K
15:49 63.72 63.72 63.64 63.65 3.8K
15:50 63.71 63.71 63.61 63.66 6.7K
15:51 63.73 63.78 63.71 63.78 4.4K
15:52 63.83 63.83 63.79 63.81 2.4K
15:53 63.78 63.81 63.78 63.79 4.7K
15:54 63.81 63.86 63.77 63.77 14.0K
15:55 63.79 63.79 63.76 63.78 8.4K
15:56 63.77 63.80 63.74 63.79 24.1K
15:57 63.78 63.81 63.69 63.74 13.4K
15:58 63.76 63.79 63.73 63.73 26.6K
15:59 63.76 63.83 63.72 63.79 171.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし