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 68.85 69.70 68.60 68.76 73.3K
09:31 68.84 69.17 68.84 68.94 3.1K
09:32 69.07 69.30 68.87 69.30 17.3K
09:33 69.18 69.20 69.00 69.00 51.2K
09:34 69.22 69.23 69.00 69.00 2.4K
09:35 69.08 69.08 68.93 69.02 8.0K
09:36 69.02 69.27 68.93 69.24 22.8K
09:37 69.16 69.17 69.08 69.17 2.5K
09:38 69.28 69.28 68.83 69.02 2.9K
09:39 68.62 68.79 68.62 68.64 3.9K
09:40 68.77 68.78 68.62 68.71 2.0K
09:41 68.55 68.62 68.52 68.60 2.9K
09:42 68.45 68.62 68.34 68.57 26.9K
09:43 68.70 68.70 68.50 68.50 2.7K
09:44 68.59 68.80 68.31 68.80 2.0K
09:45 68.39 68.55 68.39 68.50 1.5K
09:46 68.42 68.42 68.42 68.42 1.7K
09:47 68.52 68.52 68.52 68.52 0.9K
09:48 68.72 68.74 68.60 68.74 4.2K
09:49 68.74 68.74 68.60 68.60 0.8K
09:50 68.73 68.73 68.55 68.65 11.6K
09:51 68.70 68.73 68.65 68.65 2.1K
09:52 68.77 68.83 68.77 68.82 2.8K
09:53 68.80 68.80 68.80 68.80 0.7K
09:54 68.90 68.90 68.79 68.79 3.1K
09:55 68.76 68.76 68.71 68.71 1.0K
09:56 68.89 68.95 68.89 68.92 1.7K
09:57 68.90 68.94 68.81 68.81 2.7K
09:58 68.86 68.90 68.86 68.90 9.0K
09:59 68.96 69.12 68.96 69.12 6.7K
10:00 69.09 69.31 69.09 69.31 6.8K
10:01 69.30 69.31 69.17 69.17 2.7K
10:02 69.16 69.16 69.08 69.12 5.0K
10:03 68.96 69.00 68.96 69.00 1.8K
10:04 68.96 68.96 68.78 68.78 8.5K
10:05 68.84 68.84 68.82 68.83 2.6K
10:06 68.84 68.92 68.84 68.92 3.1K
10:07 68.91 69.03 68.91 69.03 3.1K
10:08 69.06 69.10 69.01 69.10 1.3K
10:09 68.98 68.98 68.98 68.98 0.9K
10:10 68.93 68.93 68.93 68.93 1.5K
10:11 68.92 69.03 68.91 69.00 2.4K
10:12 69.05 69.15 69.00 69.15 8.2K
10:13 69.12 69.27 69.12 69.27 7.0K
10:14 69.17 69.21 69.14 69.21 2.5K
10:15 69.24 69.24 69.11 69.11 10.1K
10:16 69.16 69.16 69.13 69.14 10.3K
10:17 69.06 69.08 69.06 69.06 2.8K
10:18 69.06 69.06 68.84 68.84 16.1K
10:19 68.84 68.93 68.84 68.93 1.6K
10:20 69.00 69.01 68.96 69.01 2.0K
10:21 69.01 69.13 69.01 69.10 16.3K
10:22 69.06 69.15 69.06 69.13 2.5K
10:23 69.06 69.17 69.06 69.14 2.9K
10:24 69.26 69.26 69.19 69.19 8.6K
10:25 69.23 69.23 69.16 69.16 4.1K
10:26 69.21 69.21 69.16 69.16 1.3K
10:27 69.16 69.21 69.16 69.21 0.7K
10:28 69.06 69.12 69.06 69.12 2.0K
10:29 69.13 69.13 69.09 69.08 4.6K
10:30 69.02 69.02 68.96 68.96 32.7K
10:31 69.05 69.25 69.03 69.14 5.0K
10:32 69.17 69.22 69.17 69.22 1.3K
10:34 69.19 69.30 69.10 69.30 3.1K
10:35 69.21 69.26 69.18 69.18 5.0K
10:36 69.32 69.32 69.24 69.29 2.0K
10:37 69.32 69.36 69.31 69.31 2.6K
10:38 69.41 69.41 69.38 69.38 1.8K
10:39 69.34 69.34 69.29 69.32 1.9K
10:40 69.34 69.34 69.25 69.25 4.2K
10:41 69.26 69.32 69.24 69.32 1.8K
10:42 69.25 69.32 69.25 69.32 1.0K
10:43 69.34 69.34 69.18 69.18 2.1K
10:44 69.17 69.18 69.17 69.18 0.8K
10:45 69.18 69.22 69.18 69.22 1.6K
10:46 69.20 69.22 69.20 69.22 0.3K
10:47 69.22 69.30 69.21 69.21 2.8K
10:48 69.21 69.21 69.21 69.21 1.0K
10:50 69.21 69.21 69.16 69.20 1.8K
10:51 69.21 69.22 69.16 69.18 5.2K
10:52 69.22 69.22 69.10 69.11 4.8K
10:53 69.02 69.05 68.98 69.05 4.2K
10:54 69.12 69.19 69.12 69.19 2.5K
10:55 69.19 69.19 69.03 69.03 0.9K
10:56 69.16 69.17 69.16 69.17 0.9K
10:57 69.18 69.19 69.18 69.18 3.0K
10:58 69.28 69.28 69.28 69.28 3.6K
10:59 69.20 69.20 69.20 69.20 3.1K
11:00 69.29 69.29 69.29 69.29 0.4K
11:01 69.28 69.32 69.26 69.26 2.2K
11:02 69.20 69.27 69.20 69.27 1.8K
11:03 69.32 69.37 69.32 69.36 4.5K
11:04 69.60 69.60 69.50 69.53 5.4K
11:05 69.47 69.47 69.47 69.47 2.2K
11:06 69.48 69.49 69.48 69.49 1.0K
11:07 69.49 69.49 69.38 69.39 1.8K
11:08 69.45 69.45 69.39 69.41 1.6K
11:09 69.43 69.44 69.43 69.44 4.8K
11:10 69.44 69.50 69.44 69.50 1.5K
11:11 69.48 69.53 69.48 69.53 2.5K
11:12 69.55 69.55 69.52 69.52 2.2K
11:13 69.58 69.58 69.50 69.57 3.0K
11:14 69.53 69.58 69.53 69.58 0.7K
11:15 69.48 69.48 69.42 69.42 1.7K
11:16 69.45 69.64 69.45 69.64 4.5K
11:17 69.64 69.65 69.60 69.60 4.1K
11:18 69.56 69.61 69.56 69.61 0.3K
11:19 69.50 69.63 69.50 69.63 2.1K
11:20 69.53 69.66 69.53 69.66 1.9K
11:21 69.66 69.66 69.63 69.63 2.6K
11:22 69.59 69.62 69.59 69.62 0.7K
11:23 69.66 69.66 69.60 69.60 3.2K
11:24 69.63 69.66 69.63 69.66 0.7K
11:25 69.63 69.64 69.60 69.64 1.7K
11:26 69.68 69.71 69.64 69.68 4.2K
11:27 69.70 69.75 69.68 69.68 0.5K
11:28 69.72 69.75 69.71 69.72 0.8K
11:29 69.75 69.75 69.68 69.75 2.7K
11:30 69.70 69.72 69.70 69.72 2.7K
11:31 69.75 69.81 69.73 69.81 5.7K
11:32 69.78 69.81 69.78 69.81 1.4K
11:33 69.83 69.83 69.79 69.79 1.2K
11:34 69.72 69.78 69.72 69.78 2.5K
11:35 69.87 69.87 69.87 69.87 1.3K
11:36 69.87 69.92 69.80 69.80 2.9K
11:37 69.86 69.86 69.86 69.86 4.5K
11:38 69.96 69.96 69.96 69.96 1.4K
11:39 70.02 70.02 69.96 69.96 23.9K
11:40 70.00 70.02 69.95 70.00 3.2K
11:41 69.99 69.99 69.86 69.86 3.1K
11:42 69.86 69.86 69.78 69.78 5.3K
11:43 69.80 69.83 69.80 69.83 3.9K
11:44 69.88 69.91 69.88 69.88 4.0K
11:45 69.85 69.85 69.85 69.85 0.4K
11:46 69.88 69.88 69.88 69.88 0.6K
11:47 69.88 69.88 69.71 69.71 5.3K
11:48 69.75 69.78 69.74 69.78 5.3K
11:49 69.78 69.79 69.69 69.69 1.8K
11:50 69.65 69.65 69.65 69.65 1.0K
11:51 69.69 69.69 69.69 69.69 0.6K
11:52 69.75 69.78 69.75 69.78 0.9K
11:53 69.73 69.73 69.63 69.67 5.2K
11:54 69.67 69.67 69.65 69.65 1.5K
11:55 69.68 69.76 69.68 69.69 2.4K
11:56 69.68 69.68 69.67 69.67 0.2K
11:57 69.64 69.64 69.59 69.62 2.6K
11:58 69.62 69.62 69.62 69.62 0.6K
11:59 69.62 69.62 69.62 69.62 0.8K
12:00 69.56 69.56 69.52 69.52 2.9K
12:01 69.54 69.55 69.50 69.55 3.5K
12:02 69.58 69.58 69.52 69.52 2.8K
12:03 69.57 69.57 69.49 69.49 14.7K
12:04 69.48 69.48 69.43 69.44 3.0K
12:05 69.47 69.51 69.43 69.43 1.8K
12:06 69.43 69.43 69.35 69.35 0.9K
12:07 69.46 69.52 69.38 69.52 3.7K
12:08 69.44 69.44 69.44 69.44 0.5K
12:09 69.40 69.40 69.40 69.40 0.3K
12:10 69.40 69.43 69.40 69.41 0.8K
12:11 69.40 69.40 69.40 69.40 1.0K
12:12 69.29 69.32 69.25 69.25 7.7K
12:13 69.31 69.35 69.26 69.26 3.7K
12:14 69.29 69.33 69.26 69.33 3.5K
12:15 69.28 69.30 69.23 69.24 3.4K
12:16 69.24 69.28 69.03 69.05 5.9K
12:17 69.06 69.06 68.96 68.97 8.3K
12:18 68.97 68.97 68.97 68.97 0.2K
12:19 69.06 69.06 69.06 69.06 1.8K
12:20 69.01 69.01 69.01 69.01 2.2K
12:21 68.97 68.97 68.97 68.97 0.7K
12:22 68.96 68.96 68.95 68.96 2.6K
12:23 68.96 68.96 68.84 68.86 2.5K
12:24 68.83 68.83 68.73 68.78 2.4K
12:25 68.78 68.87 68.78 68.87 2.1K
12:26 68.89 68.89 68.89 68.89 0.7K
12:27 68.97 68.97 68.97 68.97 1.0K
12:28 69.00 69.05 69.00 69.05 2.9K
12:29 69.05 69.05 68.97 68.97 1.1K
12:31 69.00 69.05 68.99 68.99 1.5K
12:32 68.97 69.03 68.97 69.03 1.0K
12:33 69.03 69.03 69.03 69.03 1.2K
12:34 69.03 69.03 69.00 69.00 2.0K
12:35 69.00 69.05 69.00 69.05 2.1K
12:36 69.13 69.13 69.11 69.11 0.8K
12:37 69.14 69.15 69.06 69.06 5.3K
12:38 69.06 69.10 69.06 69.08 1.6K
12:39 68.97 69.01 68.97 68.98 1.9K
12:40 69.03 69.03 69.00 69.02 1.0K
12:41 69.10 69.10 69.10 69.10 1.4K
12:42 69.06 69.06 69.06 69.06 0.6K
12:43 69.06 69.06 69.06 69.06 0.2K
12:44 69.12 69.12 69.12 69.11 0.4K
12:45 69.07 69.14 69.07 69.11 2.3K
12:46 69.11 69.11 69.08 69.08 0.3K
12:47 69.13 69.13 69.13 69.13 0.3K
12:48 69.19 69.19 69.10 69.13 0.9K
12:50 69.15 69.18 69.15 69.18 2.0K
12:52 69.31 69.31 69.28 69.28 3.1K
12:54 69.29 69.29 69.29 69.29 0.2K
12:55 69.28 69.28 69.17 69.17 2.5K
12:56 69.18 69.24 69.17 69.24 2.3K
12:57 69.20 69.25 69.20 69.25 0.5K
12:58 69.19 69.23 69.19 69.22 4.3K
12:59 69.17 69.17 69.17 69.17 0.8K
13:00 69.17 69.20 69.17 69.20 2.1K
13:01 69.16 69.16 69.15 69.15 0.9K
13:02 69.18 69.21 69.18 69.19 1.5K
13:03 69.19 69.19 69.19 69.19 0.3K
13:04 69.18 69.21 69.18 69.19 1.8K
13:05 69.20 69.21 69.20 69.21 1.7K
13:06 69.20 69.31 69.20 69.31 8.6K
13:07 69.31 69.50 69.31 69.50 12.1K
13:08 69.50 69.53 69.49 69.53 1.4K
13:09 69.56 69.57 69.47 69.47 1.9K
13:10 69.42 69.42 69.39 69.39 0.6K
13:11 69.39 69.43 69.37 69.37 1.7K
13:12 69.38 69.38 69.32 69.32 4.1K
13:13 69.36 69.37 69.36 69.37 3.3K
13:14 69.41 69.43 69.41 69.43 1.6K
13:15 69.41 69.44 69.41 69.44 0.5K
13:16 69.42 69.48 69.42 69.48 1.5K
13:17 69.50 69.57 69.50 69.57 1.7K
13:18 69.55 69.65 69.55 69.65 3.2K
13:19 69.69 69.69 69.64 69.64 3.8K
13:20 69.66 69.67 69.61 69.67 0.9K
13:21 69.66 69.72 69.66 69.71 3.1K
13:22 69.69 69.69 69.66 69.66 1.6K
13:23 69.61 69.65 69.57 69.59 3.0K
13:24 69.63 69.63 69.63 69.63 0.2K
13:25 69.66 69.70 69.66 69.70 2.1K
13:26 69.65 69.69 69.65 69.69 0.4K
13:27 69.69 69.69 69.66 69.66 1.0K
13:28 69.69 69.69 69.68 69.68 3.7K
13:29 69.68 69.68 69.66 69.66 1.3K
13:30 69.67 69.69 69.64 69.64 4.3K
13:31 69.63 69.64 69.63 69.64 0.7K
13:32 69.66 69.67 69.56 69.58 5.4K
13:33 69.58 69.60 69.58 69.60 2.2K
13:34 69.58 69.62 69.55 69.55 7.4K
13:35 69.54 69.54 69.54 69.54 0.5K
13:36 69.51 69.55 69.51 69.55 0.6K
13:37 69.55 69.55 69.54 69.54 2.9K
13:38 69.49 69.50 69.49 69.50 1.9K
13:39 69.46 69.50 69.45 69.45 6.9K
13:40 69.48 69.49 69.48 69.49 3.8K
13:41 69.49 69.49 69.40 69.40 6.2K
13:42 69.42 69.42 69.26 69.42 17.8K
13:43 69.37 69.43 69.37 69.40 1.1K
13:44 69.37 69.37 69.37 69.37 0.7K
13:45 69.30 69.37 69.30 69.37 1.6K
13:46 69.37 69.37 69.37 69.37 0.1K
13:47 69.38 69.38 69.35 69.35 1.0K
13:48 69.33 69.37 69.33 69.37 0.2K
13:49 69.37 69.42 69.35 69.35 4.2K
13:50 69.32 69.36 69.32 69.36 0.4K
13:51 69.40 69.40 69.36 69.36 0.7K
13:52 69.40 69.45 69.40 69.45 1.7K
13:53 69.45 69.45 69.42 69.44 8.4K
13:54 69.45 69.45 69.31 69.38 1.6K
13:55 69.34 69.35 69.34 69.35 3.6K
13:56 69.38 69.39 69.33 69.33 1.8K
13:57 69.30 69.39 69.30 69.39 0.5K
13:58 69.33 69.33 69.24 69.24 14.3K
13:59 69.34 69.34 69.28 69.28 0.5K
14:00 69.27 69.29 69.20 69.29 4.7K
14:02 69.47 69.47 69.47 69.47 0.2K
14:03 69.48 69.48 69.43 69.43 1.2K
14:04 69.40 69.45 69.40 69.44 0.5K
14:05 69.44 69.44 69.40 69.44 0.8K
14:06 69.42 69.42 69.38 69.38 1.2K
14:07 69.32 69.35 69.32 69.35 9.5K
14:08 69.38 69.38 69.38 69.38 0.1K
14:09 69.36 69.45 69.36 69.41 3.2K
14:10 69.43 69.43 69.36 69.39 2.1K
14:11 69.34 69.39 69.34 69.39 0.3K
14:12 69.39 69.39 69.39 69.39 0.2K
14:13 69.39 69.39 69.32 69.32 1.3K
14:14 69.33 69.37 69.33 69.36 1.1K
14:15 69.37 69.43 69.37 69.38 0.7K
14:16 69.32 69.37 69.32 69.37 0.5K
14:17 69.37 69.38 69.37 69.38 0.4K
14:18 69.38 69.38 69.31 69.31 1.3K
14:19 69.35 69.35 69.24 69.25 8.2K
14:20 69.16 69.16 69.11 69.11 1.7K
14:21 69.06 69.11 69.06 69.11 1.3K
14:22 69.11 69.11 69.11 69.11 2.5K
14:23 69.11 69.11 69.11 69.11 0.6K
14:24 69.11 69.24 69.11 69.24 8.0K
14:26 69.20 69.20 69.20 69.20 11.7K
14:27 69.41 69.41 69.36 69.36 5.4K
14:28 69.41 69.41 69.34 69.36 1.3K
14:29 69.38 69.38 69.38 69.38 0.6K
14:30 69.35 69.35 69.29 69.32 2.9K
14:31 69.32 69.32 69.28 69.31 5.2K
14:32 69.35 69.35 69.33 69.35 0.6K
14:33 69.27 69.27 69.27 69.27 1.5K
14:34 69.28 69.28 69.28 69.28 0.3K
14:35 69.25 69.25 69.25 69.25 0.4K
14:36 69.37 69.42 69.35 69.36 9.5K
14:38 69.30 69.35 69.27 69.27 1.8K
14:39 69.28 69.29 69.28 69.29 1.0K
14:40 69.29 69.32 69.28 69.28 1.5K
14:41 69.29 69.35 69.22 69.27 0.5K
14:42 69.28 69.28 69.28 69.28 1.3K
14:43 69.23 69.23 69.23 69.22 0.3K
14:44 69.27 69.27 69.26 69.27 1.2K
14:45 69.27 69.27 69.27 69.27 0.5K
14:46 69.27 69.27 69.26 69.26 0.3K
14:47 69.28 69.28 69.15 69.17 4.2K
14:48 69.18 69.20 69.15 69.19 9.5K
14:49 69.16 69.19 69.12 69.12 6.2K
14:50 69.12 69.12 69.06 69.11 3.7K
14:51 69.13 69.16 69.12 69.11 8.9K
14:52 69.14 69.14 69.11 69.11 4.6K
14:53 69.12 69.12 69.06 69.06 2.0K
14:54 69.12 69.12 68.97 68.97 28.2K
14:55 68.97 68.97 68.96 68.96 5.5K
14:56 68.98 68.98 68.88 68.88 4.9K
14:57 68.81 68.85 68.81 68.85 5.9K
14:58 68.85 68.85 68.82 68.85 1.2K
14:59 68.86 68.86 68.84 68.84 2.9K
15:00 68.84 68.88 68.84 68.88 1.5K
15:01 68.79 68.79 68.79 68.79 2.3K
15:02 68.80 68.80 68.67 68.77 4.6K
15:03 68.78 68.78 68.78 68.78 0.3K
15:04 68.72 68.72 68.72 68.72 6.1K
15:05 68.77 68.77 68.60 68.61 5.9K
15:06 68.61 68.68 68.61 68.66 4.0K
15:07 68.58 68.63 68.58 68.63 3.4K
15:08 68.64 68.65 68.63 68.65 1.1K
15:09 68.65 68.67 68.62 68.62 2.1K
15:10 68.52 68.56 68.50 68.53 5.9K
15:11 68.52 68.57 68.50 68.51 10.6K
15:12 68.49 68.57 68.49 68.57 6.2K
15:13 68.62 68.64 68.62 68.64 1.1K
15:14 68.71 68.83 68.71 68.75 6.2K
15:15 68.74 68.85 68.74 68.85 4.8K
15:16 68.84 68.84 68.84 68.83 2.2K
15:17 68.84 68.84 68.84 68.83 2.5K
15:18 68.83 68.83 68.83 68.83 1.9K
15:19 68.83 68.87 68.83 68.87 2.1K
15:20 68.86 68.92 68.86 68.92 2.9K
15:21 69.00 69.09 69.00 69.08 2.1K
15:22 69.03 69.06 69.02 69.06 2.6K
15:23 69.07 69.07 69.07 69.07 1.7K
15:24 69.07 69.07 68.97 68.97 3.6K
15:25 68.96 68.96 68.91 68.92 2.6K
15:26 68.88 68.94 68.88 68.92 8.9K
15:27 68.94 68.95 68.94 68.95 1.2K
15:28 68.91 68.91 68.91 68.91 3.0K
15:29 68.91 68.92 68.91 68.92 1.5K
15:30 68.95 68.99 68.91 68.91 4.1K
15:31 68.91 69.00 68.91 69.00 1.5K
15:32 68.96 69.02 68.96 69.02 3.8K
15:33 69.02 69.02 68.92 68.92 4.2K
15:34 68.92 68.94 68.88 68.88 3.9K
15:35 68.88 68.99 68.88 68.97 2.6K
15:36 68.96 68.98 68.91 68.97 3.3K
15:37 68.94 69.00 68.94 69.00 4.5K
15:38 68.99 69.00 68.96 69.00 4.1K
15:39 69.01 69.01 69.00 69.01 2.6K
15:40 69.00 69.00 68.99 68.99 1.9K
15:41 69.01 69.05 69.01 69.04 4.0K
15:42 69.04 69.04 68.94 68.94 7.9K
15:43 68.92 68.93 68.91 68.91 0.8K
15:44 68.91 68.91 68.85 68.85 4.7K
15:45 68.91 68.96 68.91 68.96 4.0K
15:46 68.94 68.94 68.91 68.94 3.1K
15:47 68.94 68.94 68.90 68.92 4.6K
15:48 68.92 68.99 68.92 68.98 8.5K
15:49 68.98 68.98 68.88 68.88 17.0K
15:50 68.93 69.01 68.88 69.01 10.0K
15:51 69.07 69.09 68.98 69.02 6.5K
15:52 69.02 69.02 68.97 69.00 6.6K
15:53 68.99 69.07 68.99 69.07 3.0K
15:54 69.05 69.07 68.86 68.88 18.3K
15:55 68.88 69.00 68.88 68.97 9.0K
15:56 68.96 68.98 68.89 68.89 15.7K
15:57 68.89 68.96 68.89 68.94 18.6K
15:58 68.93 68.97 68.88 68.90 28.2K
15:59 68.92 68.94 68.91 68.91 244.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし