ラムバス (RMBS)

RMBS
🏛️ アメリカ →
104.15
最終更新: 2025-09-30
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 66.46 66.65 66.28 66.36 19.2K
09:31 66.36 66.36 66.36 66.36 2.0K
09:32 66.31 66.31 66.31 66.31 0.5K
09:34 66.00 66.16 66.00 66.16 7.1K
09:35 66.20 66.20 66.20 66.20 0.8K
09:36 66.00 66.00 65.84 65.96 2.2K
09:37 65.82 65.82 65.53 65.73 2.7K
09:38 66.34 66.34 66.34 66.34 0.8K
09:39 66.11 66.11 66.11 66.11 0.4K
09:40 66.11 66.11 66.11 66.11 0.8K
09:41 66.11 66.12 66.11 66.12 0.5K
09:43 66.50 66.50 66.50 66.50 0.4K
09:44 66.45 66.45 66.16 66.16 1.3K
09:45 65.92 66.23 65.92 66.22 0.8K
09:46 66.16 66.16 66.16 66.16 1.6K
09:47 66.01 66.01 66.01 66.01 0.1K
09:48 66.21 66.21 66.18 66.18 1.0K
09:49 66.00 66.08 66.00 66.08 2.2K
09:50 66.08 66.13 66.08 66.08 1.6K
09:51 66.04 66.04 66.04 66.04 0.4K
09:52 66.09 66.09 66.09 66.09 2.9K
09:53 66.10 66.10 66.10 66.10 0.4K
09:54 66.10 66.23 66.10 66.23 1.0K
09:55 66.11 66.11 66.11 66.11 0.5K
09:56 66.11 66.11 66.11 66.11 1.3K
09:57 66.00 66.12 66.00 66.11 1.6K
09:59 66.12 66.12 66.12 66.12 1.9K
10:00 65.98 66.14 65.98 66.14 3.1K
10:01 66.35 66.35 66.34 66.34 0.8K
10:02 66.37 66.37 66.34 66.33 2.0K
10:03 66.21 66.31 66.21 66.31 0.6K
10:04 66.20 66.20 66.20 66.20 0.2K
10:05 66.26 66.26 66.26 66.26 1.9K
10:06 66.26 66.26 66.26 66.26 0.7K
10:07 66.43 66.43 66.27 66.27 0.8K
10:08 66.41 66.43 66.41 66.43 1.1K
10:09 66.47 66.47 66.47 66.47 0.9K
10:12 66.42 66.42 66.32 66.32 5.3K
10:13 66.32 66.32 66.32 66.32 0.9K
10:15 66.47 66.47 66.47 66.47 0.9K
10:16 66.48 66.48 66.48 66.48 0.8K
10:20 66.46 66.48 66.40 66.47 2.4K
10:22 66.55 66.55 66.55 66.55 1.1K
10:23 66.63 66.63 66.63 66.63 0.2K
10:24 66.61 66.63 66.61 66.63 0.4K
10:25 66.53 66.61 66.53 66.61 0.5K
10:26 66.52 66.59 66.43 66.48 4.6K
10:27 66.48 66.48 66.45 66.44 0.8K
10:28 66.50 66.50 66.46 66.46 1.2K
10:29 66.46 66.46 66.46 66.46 2.9K
10:30 66.45 66.45 66.45 66.45 0.6K
10:31 66.42 66.45 66.42 66.45 1.2K
10:32 66.33 66.36 66.33 66.35 1.3K
10:33 66.33 66.33 66.33 66.33 2.3K
10:34 66.32 66.32 66.01 66.18 2.2K
10:35 66.12 66.12 66.12 66.12 2.6K
10:36 66.25 66.25 66.25 66.25 1.5K
10:38 66.34 66.41 66.34 66.41 0.8K
10:39 66.42 66.45 66.42 66.45 0.8K
10:42 66.45 66.52 66.45 66.52 2.1K
10:44 66.50 66.69 66.50 66.69 14.0K
10:45 66.44 66.44 66.44 66.44 0.6K
10:46 66.55 66.55 66.55 66.55 1.8K
10:51 66.62 66.62 66.62 66.62 0.3K
10:52 66.57 66.57 66.57 66.57 2.1K
10:54 66.57 66.64 66.57 66.64 0.4K
10:55 66.60 66.60 66.58 66.58 1.4K
10:56 66.59 66.59 66.58 66.58 0.5K
10:57 66.30 66.30 66.23 66.23 6.3K
10:58 66.25 66.25 66.18 66.18 3.5K
10:59 66.11 66.18 66.11 66.18 0.7K
11:00 66.18 66.18 66.18 66.18 1.7K
11:01 66.18 66.22 66.18 66.18 9.4K
11:02 66.17 66.17 66.17 66.17 1.4K
11:03 66.08 66.14 66.08 66.14 1.0K
11:04 66.13 66.19 66.13 66.19 1.2K
11:05 66.13 66.13 66.13 66.13 0.4K
11:06 66.12 66.15 66.12 66.15 0.4K
11:07 66.13 66.13 66.13 66.13 0.7K
11:08 66.11 66.14 66.11 66.14 4.3K
11:09 66.12 66.12 66.12 66.11 0.5K
11:10 66.12 66.12 66.10 66.10 1.3K
11:11 66.12 66.12 66.12 66.11 1.1K
11:12 66.17 66.17 66.12 66.12 0.6K
11:13 66.09 66.12 65.96 65.96 6.6K
11:14 66.12 66.12 66.04 66.04 2.5K
11:15 66.06 66.14 66.06 66.14 1.0K
11:16 66.16 66.16 66.16 66.16 1.2K
11:17 66.25 66.25 66.24 66.24 2.5K
11:18 66.20 66.20 66.20 66.20 0.2K
11:19 66.16 66.17 66.16 66.17 1.7K
11:20 66.18 66.18 66.18 66.18 0.7K
11:21 66.17 66.17 66.17 66.17 0.4K
11:22 66.17 66.17 66.10 66.10 1.0K
11:23 66.22 66.22 66.22 66.22 1.7K
11:24 66.18 66.18 66.18 66.18 1.4K
11:25 66.08 66.08 66.08 66.08 0.4K
11:26 66.05 66.05 66.03 66.04 0.8K
11:27 66.05 66.07 66.05 66.07 0.3K
11:28 66.06 66.06 65.51 65.51 44.5K
11:29 65.56 65.56 65.51 65.51 1.1K
11:30 65.51 65.51 65.45 65.45 2.5K
11:31 65.42 65.52 65.42 65.52 2.9K
11:32 65.52 65.52 65.37 65.38 3.1K
11:33 65.37 65.37 65.21 65.21 4.5K
11:34 65.27 65.27 65.27 65.27 1.1K
11:35 65.21 65.28 65.01 65.15 15.1K
11:36 65.08 65.08 65.08 65.08 0.2K
11:37 65.08 65.08 64.92 64.92 9.1K
11:38 65.01 65.09 65.01 65.06 4.5K
11:39 64.94 64.96 64.87 64.96 8.2K
11:40 64.96 65.09 64.96 65.09 4.5K
11:41 65.00 65.00 65.00 65.00 1.8K
11:42 65.08 65.08 65.08 65.08 1.9K
11:43 65.09 65.20 65.09 65.11 3.3K
11:44 65.20 65.20 65.12 65.20 1.1K
11:45 65.18 65.20 65.16 65.16 1.9K
11:46 65.19 65.19 65.04 65.04 1.4K
11:47 65.08 65.08 64.98 65.03 1.4K
11:48 65.03 65.04 65.03 65.04 0.8K
11:49 65.02 65.05 65.01 65.05 2.9K
11:50 65.06 65.06 65.01 65.01 0.8K
11:51 65.08 65.08 65.08 65.08 0.4K
11:52 65.09 65.09 65.03 65.03 5.3K
11:53 65.11 65.11 65.11 65.11 1.1K
11:54 65.34 65.34 65.20 65.19 4.5K
11:55 65.24 65.24 64.99 65.24 39.0K
11:56 65.34 65.43 65.34 65.39 5.1K
11:57 65.43 65.43 65.34 65.34 3.2K
11:58 65.26 65.26 65.20 65.20 2.6K
11:59 65.28 65.28 65.28 65.28 1.4K
12:00 65.34 65.35 65.34 65.35 0.4K
12:01 65.29 65.33 65.29 65.33 5.7K
12:02 65.44 65.49 65.44 65.49 1.2K
12:03 65.48 65.48 65.48 65.47 0.3K
12:04 65.51 65.53 65.50 65.53 1.0K
12:05 65.50 65.50 65.46 65.46 2.2K
12:06 65.47 65.47 65.41 65.44 1.8K
12:07 65.49 65.49 65.47 65.47 1.1K
12:09 65.47 65.47 65.41 65.42 2.5K
12:10 65.36 65.36 65.36 65.36 0.6K
12:11 65.21 65.22 65.15 65.22 6.0K
12:12 65.31 65.34 65.31 65.33 2.0K
12:13 65.29 65.29 65.29 65.29 0.7K
12:14 65.30 65.30 65.30 65.30 0.6K
12:15 65.35 65.38 65.35 65.38 1.1K
12:16 65.41 65.41 65.37 65.36 0.8K
12:17 65.37 65.37 65.30 65.30 2.0K
12:18 65.30 65.39 65.30 65.39 2.5K
12:19 65.52 65.52 65.52 65.52 2.8K
12:20 65.50 65.50 65.50 65.50 0.1K
12:21 65.49 65.51 65.47 65.47 2.1K
12:22 65.45 65.47 65.45 65.47 1.1K
12:24 65.57 65.60 65.57 65.60 0.4K
12:25 65.58 65.58 65.57 65.57 1.0K
12:26 65.59 65.64 65.59 65.64 0.4K
12:27 65.64 65.64 65.60 65.60 2.0K
12:28 65.67 65.67 65.62 65.63 22.0K
12:29 65.61 65.61 65.61 65.61 0.3K
12:30 65.61 65.61 65.61 65.61 1.4K
12:31 65.64 65.64 65.63 65.63 0.4K
12:32 65.68 65.68 65.68 65.68 0.5K
12:33 65.73 65.78 65.73 65.78 0.8K
12:34 65.75 65.75 65.75 65.75 0.3K
12:35 65.75 65.75 65.75 65.75 0.1K
12:36 65.77 65.77 65.77 65.77 0.6K
12:37 65.80 65.80 65.78 65.78 0.6K
12:38 65.74 65.74 65.74 65.74 0.9K
12:39 65.65 65.65 65.65 65.65 5.2K
12:40 65.63 65.63 65.63 65.63 0.7K
12:41 65.64 65.64 65.64 65.64 0.1K
12:42 65.64 65.64 65.64 65.64 0.3K
12:43 65.65 65.65 65.64 65.64 2.6K
12:45 65.63 65.63 65.63 65.63 0.1K
12:46 65.65 65.65 65.59 65.65 1.2K
12:47 65.70 65.70 65.70 65.70 1.7K
12:48 65.75 65.75 65.75 65.75 0.8K
12:49 65.70 65.70 65.70 65.69 0.2K
12:50 65.75 65.75 65.75 65.75 0.1K
12:51 65.75 65.75 65.71 65.71 1.8K
12:52 65.74 65.74 65.67 65.72 1.8K
12:53 65.71 65.75 65.70 65.75 1.8K
12:54 65.75 65.75 65.75 65.75 1.1K
12:57 65.81 65.81 65.78 65.78 2.0K
12:59 65.73 65.73 65.73 65.73 1.1K
13:00 65.76 65.76 65.76 65.76 0.6K
13:01 65.75 65.75 65.74 65.74 1.7K
13:02 65.74 65.74 65.74 65.74 2.1K
13:03 65.78 65.78 65.78 65.78 0.5K
13:05 65.81 65.81 65.81 65.81 0.5K
13:07 65.83 65.83 65.82 65.83 0.8K
13:08 65.79 65.85 65.79 65.85 3.8K
13:09 65.87 65.87 65.82 65.82 0.8K
13:10 65.76 65.76 65.76 65.76 0.6K
13:11 65.76 65.76 65.76 65.76 0.2K
13:12 65.76 65.76 65.71 65.71 12.0K
13:13 65.73 65.73 65.73 65.73 0.2K
13:14 65.73 65.73 65.73 65.73 1.0K
13:15 65.73 65.73 65.73 65.73 1.7K
13:18 65.62 65.62 65.62 65.62 0.2K
13:19 65.73 65.73 65.68 65.68 1.3K
13:20 65.62 65.65 65.62 65.65 0.8K
13:21 65.64 65.66 65.64 65.66 2.0K
13:23 65.75 65.79 65.75 65.79 4.8K
13:25 65.79 65.79 65.79 65.79 0.1K
13:26 65.80 65.83 65.79 65.83 0.7K
13:27 65.81 65.81 65.75 65.75 1.5K
13:28 65.74 65.77 65.74 65.77 1.4K
13:29 65.76 65.76 65.72 65.72 0.5K
13:30 65.75 65.79 65.75 65.79 1.0K
13:31 65.81 65.81 65.81 65.81 0.8K
13:32 65.79 65.79 65.76 65.76 1.0K
13:33 65.76 65.76 65.76 65.76 0.6K
13:34 65.76 65.76 65.76 65.76 1.1K
13:35 65.74 65.74 65.74 65.74 0.6K
13:36 65.74 65.74 65.72 65.72 0.5K
13:37 65.72 65.72 65.72 65.72 0.6K
13:38 65.71 65.71 65.64 65.64 2.0K
13:40 65.63 65.69 65.63 65.69 1.2K
13:43 65.79 65.79 65.75 65.75 2.5K
13:44 65.75 65.80 65.69 65.69 2.0K
13:45 65.75 65.79 65.75 65.77 1.3K
13:47 65.74 65.74 65.73 65.73 2.2K
13:48 65.73 65.73 65.73 65.72 0.7K
13:50 65.75 65.75 65.64 65.64 3.1K
13:51 65.62 65.62 65.31 65.40 6.4K
13:52 65.47 65.47 65.47 65.47 0.8K
13:53 65.52 65.52 65.52 65.52 0.7K
13:54 65.55 65.55 65.55 65.55 1.3K
13:55 65.56 65.56 65.56 65.56 0.2K
13:56 65.60 65.61 65.60 65.61 0.9K
13:57 65.61 65.61 65.61 65.61 0.5K
13:58 65.62 65.62 65.59 65.59 2.2K
14:00 65.63 65.67 65.63 65.67 1.0K
14:01 65.60 65.63 65.60 65.63 0.8K
14:03 65.61 65.61 65.61 65.61 0.3K
14:04 65.64 65.64 65.64 65.64 0.2K
14:05 65.67 65.67 65.59 65.64 3.6K
14:07 65.67 65.73 65.67 65.73 1.5K
14:08 65.69 65.69 65.69 65.69 0.7K
14:09 65.69 65.69 65.61 65.61 1.2K
14:10 65.60 65.60 65.60 65.60 0.4K
14:11 65.66 65.69 65.66 65.69 0.9K
14:12 65.66 65.67 65.66 65.67 10.5K
14:13 65.66 65.66 65.64 65.64 1.1K
14:14 65.53 65.53 65.53 65.53 1.4K
14:17 65.58 65.59 65.58 65.59 0.4K
14:18 65.59 65.59 65.59 65.58 0.6K
14:19 65.57 65.57 65.57 65.57 0.2K
14:20 65.63 65.63 65.63 65.63 0.4K
14:21 65.63 65.63 65.63 65.63 0.5K
14:22 65.63 65.70 65.63 65.69 2.1K
14:23 65.70 65.72 65.63 65.72 3.8K
14:24 65.69 65.75 65.69 65.75 1.8K
14:25 65.82 65.93 65.82 65.93 0.9K
14:26 65.93 65.93 65.86 65.88 2.8K
14:27 65.88 65.88 65.80 65.82 1.6K
14:29 65.77 65.77 65.71 65.71 0.8K
14:30 65.78 65.78 65.71 65.70 0.7K
14:31 65.69 65.72 65.67 65.72 8.1K
14:32 65.82 65.87 65.81 65.87 2.0K
14:33 65.89 65.89 65.89 65.89 3.0K
14:34 65.89 65.91 65.89 65.91 1.2K
14:35 65.91 65.92 65.91 65.91 3.5K
14:36 65.91 65.91 65.91 65.91 0.5K
14:37 65.91 65.92 65.89 65.89 1.4K
14:38 65.92 65.93 65.92 65.93 0.7K
14:39 65.94 65.94 65.93 65.93 0.4K
14:40 65.91 65.96 65.91 65.96 0.8K
14:41 65.94 65.94 65.94 65.94 5.3K
14:42 65.97 65.97 65.94 65.94 1.6K
14:43 65.96 65.96 65.91 65.91 1.9K
14:44 65.84 65.88 65.84 65.88 2.9K
14:46 65.83 65.90 65.83 65.90 0.5K
14:47 65.85 65.85 65.85 65.85 0.4K
14:48 65.85 65.85 65.85 65.85 0.3K
14:49 65.80 65.80 65.80 65.80 1.1K
14:50 65.86 65.86 65.83 65.82 1.2K
14:51 65.81 65.81 65.78 65.78 1.6K
14:52 65.77 65.79 65.77 65.79 1.9K
14:53 65.82 65.82 65.81 65.81 1.2K
14:55 65.79 65.86 65.79 65.80 12.3K
14:56 65.80 65.80 65.78 65.79 0.7K
14:57 65.79 65.83 65.79 65.83 2.1K
14:58 65.83 65.83 65.83 65.83 0.6K
14:59 65.86 65.86 65.83 65.85 1.1K
15:00 65.88 65.88 65.86 65.86 1.8K
15:01 65.82 65.82 65.82 65.82 1.3K
15:02 65.84 65.87 65.83 65.87 2.0K
15:03 65.86 65.86 65.86 65.86 1.3K
15:05 65.85 65.85 65.85 65.85 0.4K
15:06 65.84 65.84 65.82 65.82 0.9K
15:07 65.79 65.80 65.76 65.76 1.6K
15:08 65.75 65.75 65.73 65.73 4.7K
15:09 65.74 65.78 65.74 65.78 0.3K
15:10 65.78 65.78 65.74 65.74 1.9K
15:11 65.73 65.76 65.73 65.76 0.8K
15:12 65.73 65.73 65.73 65.73 1.6K
15:13 65.74 65.74 65.74 65.74 1.5K
15:14 65.72 65.79 65.72 65.79 11.4K
15:15 65.74 65.74 65.74 65.74 1.8K
15:16 65.70 65.75 65.70 65.75 1.2K
15:18 65.70 65.70 65.70 65.70 0.9K
15:19 65.67 65.67 65.67 65.67 0.6K
15:20 65.73 65.77 65.73 65.76 3.0K
15:21 65.74 65.80 65.74 65.80 2.2K
15:22 65.78 65.78 65.78 65.78 0.4K
15:23 65.80 65.80 65.78 65.78 1.0K
15:24 65.78 65.78 65.78 65.78 1.0K
15:25 65.80 65.80 65.77 65.77 0.7K
15:26 65.77 65.78 65.72 65.73 4.0K
15:27 65.73 65.73 65.73 65.73 1.1K
15:28 65.77 65.86 65.77 65.86 6.5K
15:29 65.83 65.86 65.83 65.86 0.8K
15:30 65.86 65.86 65.76 65.76 3.9K
15:31 65.79 65.79 65.79 65.79 0.8K
15:32 65.78 65.78 65.78 65.78 5.9K
15:33 65.75 65.75 65.73 65.74 1.4K
15:34 65.73 65.73 65.66 65.73 5.9K
15:35 65.75 65.75 65.62 65.62 8.3K
15:36 65.59 65.59 65.59 65.58 1.0K
15:37 65.58 65.58 65.58 65.58 0.7K
15:38 65.59 65.59 65.59 65.59 1.5K
15:39 65.53 65.63 65.53 65.59 0.5K
15:40 65.60 65.61 65.60 65.61 0.7K
15:41 65.58 65.61 65.55 65.55 8.7K
15:42 65.61 65.61 65.58 65.58 0.8K
15:43 65.55 65.57 65.46 65.57 4.3K
15:44 65.54 65.54 65.51 65.52 1.8K
15:45 65.52 65.52 65.49 65.49 1.9K
15:46 65.54 65.56 65.53 65.56 2.5K
15:47 65.56 65.61 65.56 65.61 4.1K
15:48 65.59 65.61 65.58 65.61 1.9K
15:49 65.73 65.76 65.70 65.70 4.6K
15:50 65.75 65.92 65.75 65.87 13.3K
15:51 65.91 65.95 65.88 65.93 6.7K
15:52 65.90 65.90 65.77 65.78 7.6K
15:53 65.82 65.88 65.80 65.88 10.7K
15:54 65.87 65.97 65.87 65.92 9.1K
15:55 65.91 65.97 65.82 65.82 17.1K
15:56 65.82 65.85 65.77 65.77 10.5K
15:57 65.77 65.90 65.77 65.89 19.1K
15:58 65.88 65.93 65.88 65.90 26.9K
15:59 65.91 65.97 65.91 65.95 218.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし