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 63.50 63.54 63.31 63.54 24.0K
09:31 63.32 63.32 62.64 62.73 15.1K
09:32 62.51 62.56 61.51 61.74 23.8K
09:33 61.75 62.10 61.51 62.10 7.7K
09:34 61.91 61.91 61.76 61.76 4.4K
09:35 61.91 61.91 61.16 61.41 9.9K
09:36 61.42 61.80 61.42 61.80 6.8K
09:37 61.81 62.10 61.81 62.10 3.5K
09:38 62.04 62.04 61.52 61.52 4.4K
09:39 61.62 62.09 61.62 61.85 2.6K
09:40 62.24 62.24 61.91 61.91 1.3K
09:41 62.17 62.17 61.90 61.90 0.5K
09:42 61.52 61.66 61.49 61.58 5.8K
09:43 61.40 61.40 61.25 61.25 0.5K
09:44 61.58 61.58 61.37 61.58 2.3K
09:45 61.51 61.51 61.33 61.34 4.1K
09:47 61.30 61.53 61.30 61.41 1.9K
09:48 61.54 61.61 61.54 61.56 1.8K
09:50 61.69 61.70 61.61 61.70 2.2K
09:51 61.50 61.51 61.50 61.51 1.1K
09:52 61.47 61.66 61.47 61.66 12.7K
09:53 61.67 61.89 61.46 61.88 2.9K
09:54 61.69 61.76 61.69 61.70 1.8K
09:55 61.70 61.70 61.70 61.70 0.4K
09:56 61.71 61.71 61.71 61.71 2.1K
09:57 61.69 61.69 61.68 61.68 0.4K
09:58 61.64 61.64 61.64 61.64 0.8K
09:59 61.82 61.82 61.59 61.59 1.0K
10:00 61.73 61.73 61.45 61.45 1.6K
10:01 61.72 61.72 61.58 61.62 10.9K
10:02 61.83 61.83 61.60 61.67 12.2K
10:03 61.83 61.83 61.74 61.78 1.8K
10:04 61.85 61.92 61.84 61.92 3.4K
10:05 62.05 62.05 61.92 61.92 1.7K
10:06 61.88 61.88 61.84 61.84 3.0K
10:07 61.92 62.07 61.92 62.07 9.3K
10:08 62.15 62.15 62.13 62.13 0.9K
10:09 62.30 62.30 62.30 62.30 0.8K
10:10 62.39 62.40 62.39 62.40 1.5K
10:11 62.43 62.46 62.38 62.38 0.9K
10:12 62.43 62.43 62.37 62.42 22.5K
10:13 62.47 62.47 62.47 62.47 1.0K
10:16 62.49 62.54 62.49 62.52 10.0K
10:17 62.54 62.54 62.54 62.54 3.2K
10:18 62.52 62.52 62.52 62.52 1.0K
10:19 62.49 62.49 62.49 62.49 0.7K
10:20 62.49 62.49 62.49 62.49 1.0K
10:21 62.49 62.49 62.49 62.49 0.7K
10:22 62.52 62.52 62.52 62.52 1.1K
10:23 62.52 62.52 62.52 62.52 0.3K
10:24 62.52 62.53 62.51 62.53 15.8K
10:25 62.76 62.76 62.51 62.51 3.1K
10:26 62.51 62.51 62.40 62.48 6.9K
10:27 62.35 62.42 62.35 62.42 2.2K
10:29 62.37 62.37 62.37 62.37 5.5K
10:31 62.53 62.53 62.53 62.53 0.4K
10:32 62.44 62.54 62.44 62.54 3.4K
10:33 62.52 62.52 62.52 62.52 0.6K
10:34 62.52 62.52 62.52 62.52 0.3K
10:35 62.52 62.58 62.52 62.58 2.9K
10:36 62.58 62.68 62.58 62.68 1.6K
10:37 62.68 62.80 62.68 62.80 2.0K
10:38 62.80 62.87 62.74 62.87 2.3K
10:39 62.86 62.86 62.73 62.86 2.8K
10:40 62.88 62.93 62.88 62.93 1.0K
10:41 62.80 62.80 62.80 62.80 1.2K
10:42 63.01 63.01 62.92 62.97 1.6K
10:43 63.01 63.05 62.99 63.05 1.0K
10:44 63.05 63.05 63.05 63.05 0.7K
10:45 63.00 63.00 63.00 63.00 0.7K
10:46 62.95 62.95 62.89 62.89 2.9K
10:47 62.86 62.86 62.72 62.72 9.2K
10:50 62.73 62.73 62.71 62.72 1.5K
10:51 62.73 62.73 62.73 62.73 0.6K
10:53 62.75 62.81 62.75 62.81 1.0K
10:54 62.76 62.84 62.76 62.84 0.5K
10:55 62.91 62.91 62.91 62.91 0.2K
10:56 62.91 62.91 62.89 62.89 2.3K
10:57 62.85 62.89 62.85 62.89 1.4K
10:58 62.89 62.89 62.89 62.89 0.3K
10:59 62.89 62.89 62.89 62.89 0.5K
11:01 62.92 62.98 62.92 62.98 0.8K
11:02 63.21 63.21 63.21 63.21 1.0K
11:03 63.14 63.15 63.14 63.15 1.5K
11:04 63.10 63.10 63.10 63.10 0.2K
11:05 63.03 63.17 63.03 63.17 2.2K
11:07 63.06 63.06 63.06 63.06 0.2K
11:08 63.06 63.06 63.06 63.06 0.3K
11:09 63.06 63.20 63.06 63.20 0.7K
11:10 63.00 63.00 63.00 63.00 0.3K
11:11 62.92 62.92 62.92 62.92 1.1K
11:12 63.04 63.04 63.04 63.04 0.9K
11:13 63.04 63.04 63.04 63.04 0.2K
11:14 63.04 63.04 63.04 63.04 1.2K
11:15 63.05 63.05 63.05 63.05 0.5K
11:16 62.97 62.97 62.95 62.95 1.6K
11:17 62.95 62.95 62.95 62.95 0.3K
11:18 62.95 62.95 62.95 62.95 0.2K
11:19 62.95 63.00 62.95 62.95 0.8K
11:20 63.01 63.01 62.95 62.95 0.3K
11:21 62.95 62.95 62.95 62.95 0.7K
11:22 62.98 62.98 62.90 62.95 1.4K
11:23 62.95 62.95 62.95 62.95 1.0K
11:24 63.00 63.00 62.95 62.95 5.1K
11:25 62.95 62.95 62.95 62.95 0.6K
11:26 63.00 63.00 63.00 63.00 1.3K
11:28 63.02 63.12 63.02 63.12 1.2K
11:31 63.03 63.09 62.98 63.01 1.2K
11:32 63.07 63.07 63.00 63.00 1.6K
11:35 63.00 63.00 63.00 63.00 0.4K
11:36 63.02 63.02 63.01 63.01 0.4K
11:37 62.99 62.99 62.99 62.99 0.3K
11:38 62.99 62.99 62.91 62.98 1.0K
11:40 62.99 63.05 62.99 63.05 1.4K
11:41 63.08 63.08 63.08 63.08 0.2K
11:42 63.05 63.05 63.05 63.05 1.0K
11:43 63.09 63.09 62.95 62.95 1.6K
11:44 62.98 62.99 62.98 62.99 1.7K
11:45 62.98 62.98 62.96 62.96 1.6K
11:46 62.96 62.96 62.96 62.96 0.5K
11:49 62.96 62.96 62.96 62.96 0.2K
11:50 62.88 62.88 62.88 62.88 1.0K
11:52 63.00 63.00 63.00 63.00 0.6K
11:53 62.90 62.90 62.90 62.90 0.2K
11:54 62.90 62.98 62.90 62.98 1.5K
11:55 62.98 62.98 62.98 62.98 0.5K
11:56 62.95 62.98 62.95 62.98 1.3K
11:57 62.95 62.96 62.95 62.96 1.2K
11:59 62.98 62.98 62.98 62.98 0.3K
12:00 63.02 63.02 63.02 63.02 0.4K
12:01 63.03 63.03 63.03 63.03 1.0K
12:02 63.03 63.03 63.03 63.03 0.3K
12:03 63.02 63.02 63.02 63.02 0.6K
12:05 63.04 63.04 63.04 63.04 1.5K
12:09 63.08 63.09 63.04 63.09 2.0K
12:11 63.19 63.19 63.09 63.09 2.0K
12:12 63.08 63.08 63.08 63.08 1.1K
12:13 63.10 63.10 63.10 63.10 1.8K
12:14 63.14 63.14 63.14 63.14 0.2K
12:15 63.10 63.11 63.10 63.11 3.7K
12:16 63.10 63.11 63.10 63.11 1.3K
12:18 63.15 63.15 63.15 63.15 0.6K
12:19 63.17 63.17 63.17 63.17 0.2K
12:20 63.17 63.17 63.17 63.17 0.5K
12:23 63.17 63.17 63.17 63.17 0.5K
12:24 63.17 63.17 63.17 63.17 0.4K
12:26 63.17 63.17 63.17 63.17 1.1K
12:27 63.17 63.17 63.14 63.15 4.2K
12:28 63.17 63.21 63.17 63.21 1.2K
12:29 63.16 63.21 63.16 63.21 0.9K
12:30 63.19 63.28 63.19 63.28 0.4K
12:31 63.20 63.20 63.20 63.20 0.1K
12:32 63.13 63.17 63.13 63.17 1.6K
12:34 63.11 63.11 62.93 62.93 11.5K
12:37 62.94 62.94 62.94 62.94 0.3K
12:39 63.00 63.05 63.00 63.05 1.2K
12:41 62.97 63.13 62.97 63.13 1.8K
12:42 63.25 63.25 63.21 63.21 0.9K
12:44 63.22 63.23 63.22 63.23 0.7K
12:45 63.25 63.25 63.25 63.25 1.2K
12:47 63.26 63.26 63.26 63.26 0.6K
12:49 63.26 63.38 63.26 63.38 0.7K
12:50 63.39 63.39 63.39 63.39 0.2K
12:51 63.32 63.49 63.32 63.47 13.0K
12:52 63.31 63.41 63.31 63.41 1.1K
12:53 63.46 63.46 63.40 63.40 1.8K
12:54 63.42 63.42 63.42 63.42 0.3K
12:55 63.36 63.42 63.36 63.41 1.8K
12:56 63.42 63.42 63.39 63.41 0.5K
12:57 63.41 63.41 63.35 63.35 2.6K
12:58 63.41 63.42 63.41 63.42 0.6K
12:59 63.42 63.42 63.38 63.39 7.0K
13:00 63.48 63.48 63.41 63.41 7.1K
13:02 63.37 63.38 63.36 63.36 10.0K
13:03 63.40 63.40 63.40 63.40 0.2K
13:04 63.40 63.40 63.40 63.40 0.1K
13:05 63.49 63.49 63.49 63.49 0.4K
13:06 63.45 63.47 63.33 63.45 2.9K
13:07 63.46 63.46 63.46 63.46 0.1K
13:08 63.46 63.46 63.40 63.41 1.1K
13:09 63.46 63.46 63.40 63.45 0.5K
13:10 63.44 63.44 63.40 63.40 0.7K
13:11 63.39 63.39 63.34 63.34 2.0K
13:12 63.37 63.38 63.37 63.38 1.2K
13:14 63.47 63.47 63.47 63.47 0.3K
13:15 63.50 63.50 63.45 63.45 1.7K
13:17 63.38 63.38 63.37 63.37 2.3K
13:21 63.30 63.30 63.20 63.22 2.8K
13:23 63.31 63.31 63.31 63.31 1.9K
13:24 63.33 63.33 63.33 63.33 0.2K
13:27 63.34 63.34 63.34 63.34 0.7K
13:28 63.34 63.34 63.34 63.34 0.3K
13:30 63.34 63.34 63.34 63.34 0.4K
13:31 63.34 63.34 63.34 63.34 1.3K
13:33 63.49 63.49 63.49 63.48 0.7K
13:36 63.32 63.40 63.32 63.40 1.8K
13:38 63.41 63.41 63.41 63.41 0.8K
13:40 63.42 63.42 63.42 63.42 0.3K
13:41 63.42 63.42 63.41 63.41 0.5K
13:42 63.42 63.42 63.34 63.38 1.1K
13:43 63.33 63.39 63.33 63.39 0.4K
13:44 63.31 63.37 63.31 63.37 1.1K
13:45 63.28 63.28 63.28 63.28 0.2K
13:46 63.28 63.28 63.25 63.25 1.8K
13:49 63.28 63.35 63.28 63.35 0.7K
13:51 63.30 63.30 63.25 63.25 0.6K
13:52 63.28 63.28 63.21 63.21 1.5K
13:53 63.33 63.39 63.33 63.39 2.5K
13:54 63.30 63.30 63.30 63.30 0.6K
13:56 63.30 63.30 63.24 63.24 0.5K
13:57 63.28 63.28 63.28 63.28 0.3K
13:58 63.30 63.30 63.30 63.30 0.1K
13:59 63.30 63.30 63.30 63.30 0.4K
14:00 63.32 63.32 63.30 63.30 1.4K
14:01 63.30 63.30 63.30 63.30 1.4K
14:02 63.25 63.25 63.25 63.25 0.1K
14:03 63.21 63.24 63.21 63.21 1.8K
14:04 63.21 63.31 63.21 63.31 1.9K
14:08 63.31 63.31 63.31 63.31 0.7K
14:10 63.34 63.34 63.34 63.34 0.5K
14:12 63.34 63.34 63.34 63.34 1.2K
14:14 63.37 63.49 63.37 63.49 1.3K
14:16 63.50 63.50 63.50 63.50 1.0K
14:19 63.41 63.41 63.41 63.41 0.6K
14:20 63.41 63.41 63.37 63.37 1.2K
14:21 63.39 63.39 63.39 63.39 0.6K
14:26 63.44 63.44 63.44 63.44 0.7K
14:27 63.45 63.45 63.45 63.45 0.2K
14:28 63.45 63.45 63.45 63.45 0.4K
14:29 63.45 63.45 63.45 63.45 0.3K
14:30 63.47 63.50 63.47 63.50 2.8K
14:32 63.52 63.52 63.52 63.52 2.1K
14:34 63.44 63.48 63.44 63.48 2.0K
14:36 63.52 63.52 63.52 63.52 0.7K
14:37 63.49 63.49 63.48 63.49 1.5K
14:38 63.49 63.49 63.45 63.46 1.8K
14:39 63.48 63.48 63.48 63.48 0.5K
14:42 63.50 63.50 63.50 63.50 0.3K
14:43 63.50 63.52 63.49 63.49 1.7K
14:44 63.50 63.50 63.50 63.50 0.4K
14:45 63.50 63.50 63.50 63.50 0.1K
14:46 63.50 63.50 63.50 63.50 0.2K
14:47 63.48 63.49 63.46 63.48 2.1K
14:48 63.50 63.50 63.50 63.50 0.7K
14:49 63.49 63.49 63.48 63.48 1.6K
14:50 63.49 63.49 63.46 63.46 1.2K
14:52 63.48 63.48 63.48 63.48 0.6K
14:54 63.48 63.50 63.48 63.50 1.0K
14:55 63.47 63.49 63.47 63.47 0.8K
14:56 63.48 63.48 63.48 63.48 1.1K
14:57 63.45 63.46 63.45 63.46 1.4K
14:58 63.48 63.48 63.44 63.44 1.1K
14:59 63.46 63.46 63.46 63.46 1.4K
15:00 63.43 63.46 63.26 63.26 55.7K
15:01 63.19 63.21 63.00 63.00 59.0K
15:02 62.99 63.15 62.95 63.15 35.2K
15:03 63.18 63.22 63.18 63.22 2.6K
15:04 63.34 63.34 63.23 63.25 3.8K
15:05 63.26 63.33 63.26 63.33 1.6K
15:06 63.29 63.29 63.24 63.24 0.9K
15:07 63.25 63.25 63.22 63.22 0.8K
15:08 63.22 63.22 63.14 63.14 6.8K
15:09 63.14 63.14 63.05 63.06 0.8K
15:10 63.04 63.09 63.04 63.09 3.8K
15:11 63.08 63.12 63.08 63.12 3.6K
15:13 63.08 63.08 63.02 63.08 7.6K
15:14 63.11 63.11 63.11 63.11 0.9K
15:15 63.06 63.06 63.06 63.06 0.2K
15:16 63.06 63.06 63.01 63.04 4.8K
15:17 63.08 63.08 63.08 63.08 0.8K
15:18 63.09 63.11 63.08 63.11 1.6K
15:19 63.10 63.10 63.10 63.10 1.2K
15:20 63.27 63.27 63.27 63.27 0.8K
15:21 63.23 63.23 63.17 63.17 3.4K
15:22 63.16 63.21 63.16 63.21 1.8K
15:23 63.18 63.18 63.18 63.18 0.6K
15:24 63.17 63.17 63.10 63.10 2.3K
15:25 63.12 63.23 63.12 63.23 2.6K
15:26 63.27 63.27 63.24 63.24 0.6K
15:28 63.23 63.25 63.23 63.25 0.8K
15:29 63.20 63.23 63.20 63.23 0.5K
15:30 63.10 63.10 63.07 63.07 4.0K
15:31 62.99 62.99 62.96 62.97 4.2K
15:32 62.97 62.97 62.97 62.97 0.8K
15:33 63.01 63.01 63.01 63.01 0.5K
15:34 63.00 63.03 62.97 63.00 1.1K
15:35 63.00 63.03 63.00 63.03 0.4K
15:36 63.03 63.03 63.02 63.02 1.5K
15:38 63.07 63.07 63.07 63.07 0.8K
15:39 63.14 63.14 63.14 63.14 6.8K
15:41 63.17 63.17 63.16 63.16 1.6K
15:42 63.16 63.17 63.02 63.02 2.6K
15:43 63.07 63.07 63.07 63.07 0.6K
15:44 63.02 63.02 63.00 63.00 1.9K
15:45 62.96 63.00 62.96 62.98 2.9K
15:46 62.98 63.03 62.98 63.03 1.2K
15:47 62.98 63.07 62.98 63.04 1.9K
15:48 63.03 63.03 63.02 63.02 1.2K
15:49 62.96 63.02 62.96 62.98 2.0K
15:50 62.93 62.95 62.93 62.94 2.4K
15:51 62.92 63.00 62.92 63.00 4.6K
15:52 63.00 63.05 63.00 63.05 1.2K
15:53 63.03 63.10 63.03 63.08 5.0K
15:54 63.13 63.20 63.10 63.20 6.0K
15:55 63.23 63.23 63.16 63.22 8.2K
15:56 63.20 63.25 63.20 63.23 7.7K
15:57 63.22 63.22 63.20 63.22 9.0K
15:58 63.22 63.29 63.22 63.29 18.6K
15:59 63.28 63.31 63.27 63.28 190.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし