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 64.00 64.15 63.76 64.15 56.6K
09:31 64.13 64.43 64.13 64.18 7.4K
09:32 64.19 64.19 63.92 63.95 7.5K
09:33 64.08 64.24 64.08 64.24 1.4K
09:34 64.27 64.55 64.27 64.55 11.7K
09:35 64.73 65.00 64.73 65.00 20.1K
09:36 65.30 65.30 64.44 64.44 14.3K
09:37 64.72 65.14 64.72 65.14 7.1K
09:38 64.79 64.79 64.79 64.79 0.5K
09:39 64.88 64.88 64.64 64.64 6.1K
09:40 64.63 64.71 64.56 64.68 8.1K
09:41 64.56 64.57 64.55 64.55 2.1K
09:42 64.56 64.64 64.51 64.51 9.9K
09:43 64.51 64.51 64.51 64.51 0.7K
09:44 64.54 64.61 64.41 64.61 4.3K
09:45 64.72 64.90 64.72 64.90 4.0K
09:46 64.91 64.96 64.79 64.79 10.8K
09:47 64.72 64.73 64.55 64.55 2.9K
09:48 64.57 64.58 64.57 64.58 0.6K
09:49 64.62 64.69 64.62 64.69 0.6K
09:50 64.63 64.69 64.53 64.58 9.2K
09:51 64.71 64.71 64.57 64.57 1.0K
09:52 64.39 64.39 64.28 64.28 12.5K
09:53 64.30 64.43 64.30 64.43 3.5K
09:55 64.41 64.41 64.41 64.41 0.8K
09:56 64.32 64.33 64.26 64.30 5.8K
09:57 64.35 64.55 64.35 64.55 5.4K
09:58 64.48 64.51 64.48 64.51 6.9K
09:59 64.54 64.63 64.51 64.63 3.0K
10:00 64.56 64.56 64.50 64.50 3.0K
10:01 64.58 64.58 64.50 64.50 26.3K
10:02 64.47 64.54 64.47 64.54 1.8K
10:03 64.54 64.54 64.46 64.46 3.0K
10:04 64.35 64.36 64.31 64.36 7.9K
10:05 64.36 64.36 64.22 64.22 6.5K
10:06 64.29 64.40 64.29 64.40 4.3K
10:07 64.41 64.41 64.41 64.41 0.2K
10:08 64.46 64.46 64.21 64.21 3.8K
10:09 64.19 64.19 64.06 64.06 1.3K
10:10 64.02 64.18 63.95 64.15 25.7K
10:11 64.15 64.15 64.11 64.11 0.9K
10:12 64.20 64.31 64.20 64.31 6.9K
10:13 64.25 64.25 64.25 64.25 1.2K
10:14 64.20 64.28 64.20 64.25 3.3K
10:15 64.21 64.23 64.16 64.16 1.6K
10:16 64.10 64.10 63.99 64.07 20.4K
10:18 63.94 63.94 63.94 63.94 1.1K
10:19 63.90 63.91 63.90 63.91 1.6K
10:20 63.91 63.91 63.91 63.91 0.4K
10:21 63.85 63.85 63.80 63.80 9.8K
10:22 63.65 63.70 63.62 63.70 2.9K
10:23 63.80 63.93 63.80 63.93 3.8K
10:24 63.80 63.81 63.80 63.81 1.3K
10:25 63.80 63.80 63.66 63.66 0.8K
10:26 63.66 63.66 63.65 63.65 2.8K
10:27 63.88 63.88 63.88 63.88 0.3K
10:28 63.87 63.87 63.87 63.87 0.1K
10:29 63.73 63.87 63.73 63.87 2.8K
10:30 63.87 63.87 63.86 63.86 2.5K
10:32 63.85 63.85 63.85 63.85 2.6K
10:34 63.89 63.89 63.89 63.89 0.7K
10:35 63.71 63.74 63.60 63.60 2.3K
10:36 63.63 63.70 63.63 63.70 3.7K
10:37 63.68 63.68 63.68 63.68 3.3K
10:38 63.68 63.90 63.68 63.90 7.4K
10:39 63.90 63.95 63.90 63.90 1.4K
10:41 63.93 64.00 63.93 64.00 1.7K
10:42 64.05 64.05 64.05 64.05 0.8K
10:43 64.03 64.03 64.03 64.03 0.4K
10:44 63.88 63.88 63.78 63.78 3.5K
10:45 63.81 63.81 63.80 63.80 1.1K
10:46 63.85 63.85 63.82 63.82 0.9K
10:47 63.87 63.87 63.87 63.87 2.3K
10:49 63.85 63.85 63.85 63.85 0.1K
10:50 63.85 63.85 63.85 63.85 1.0K
10:52 63.77 63.84 63.77 63.84 4.4K
10:54 63.86 63.86 63.86 63.86 0.3K
10:55 63.78 63.87 63.78 63.87 1.5K
10:56 63.83 63.83 63.83 63.83 0.5K
10:57 63.87 63.88 63.80 63.80 6.6K
10:58 63.91 63.91 63.91 63.91 1.0K
10:59 63.84 63.87 63.84 63.87 2.5K
11:00 63.88 63.89 63.87 63.89 7.5K
11:01 63.85 63.92 63.85 63.88 3.0K
11:02 63.89 63.92 63.88 63.92 2.5K
11:03 63.83 63.83 63.83 63.83 2.5K
11:05 63.90 63.93 63.90 63.93 1.8K
11:06 64.02 64.02 63.97 63.97 2.2K
11:07 64.01 64.05 63.94 63.94 3.9K
11:08 63.92 63.92 63.92 63.92 1.1K
11:09 63.84 63.98 63.77 63.98 6.8K
11:11 63.67 63.67 63.63 63.63 1.9K
11:12 63.61 63.61 63.61 63.61 2.3K
11:13 63.67 63.67 63.62 63.62 3.7K
11:14 63.64 63.74 63.64 63.74 2.6K
11:15 63.74 63.74 63.74 63.74 0.6K
11:16 63.69 63.69 63.69 63.69 0.3K
11:17 63.69 63.69 63.66 63.66 1.0K
11:18 63.65 63.65 63.58 63.58 1.4K
11:19 63.52 63.52 63.36 63.48 66.7K
11:20 63.39 63.39 63.30 63.30 2.6K
11:21 63.33 63.44 63.33 63.44 3.2K
11:22 63.45 63.45 63.41 63.41 14.3K
11:23 63.31 63.42 63.31 63.37 4.6K
11:24 63.37 63.43 63.37 63.43 3.5K
11:25 63.45 63.45 63.32 63.44 2.0K
11:26 63.37 63.37 63.37 63.37 0.9K
11:27 63.37 63.37 63.37 63.37 0.2K
11:28 63.30 63.37 63.30 63.37 1.1K
11:29 63.37 63.43 63.37 63.43 2.8K
11:30 63.31 63.43 63.31 63.37 2.3K
11:31 63.35 63.43 63.35 63.43 1.1K
11:32 63.42 63.43 63.37 63.37 2.9K
11:33 63.34 63.36 63.34 63.35 2.5K
11:34 63.40 63.40 63.36 63.36 2.8K
11:35 63.36 63.40 63.36 63.40 1.3K
11:36 63.36 63.40 63.36 63.40 1.2K
11:37 63.44 63.44 63.43 63.43 0.8K
11:38 63.36 63.40 63.36 63.40 0.5K
11:39 63.41 63.44 63.41 63.44 0.9K
11:40 63.41 63.44 63.40 63.40 2.3K
11:41 63.51 63.51 63.45 63.47 1.5K
11:43 63.52 63.53 63.46 63.48 5.9K
11:44 63.47 63.47 63.44 63.44 3.1K
11:45 63.49 63.49 63.49 63.49 1.5K
11:47 63.51 63.57 63.51 63.57 2.7K
11:48 63.59 63.59 63.59 63.59 0.6K
11:49 63.66 63.66 63.66 63.66 2.2K
11:50 63.69 63.69 63.69 63.69 0.4K
11:51 63.76 63.76 63.62 63.66 2.8K
11:52 63.63 63.71 63.63 63.71 2.3K
11:53 63.72 63.72 63.66 63.66 2.5K
11:54 63.69 63.69 63.69 63.69 1.2K
11:55 63.76 63.76 63.70 63.70 0.8K
11:56 63.72 63.75 63.66 63.75 2.6K
11:57 63.72 63.72 63.72 63.72 1.2K
11:58 63.66 63.68 63.66 63.68 2.3K
11:59 63.70 63.70 63.70 63.70 0.6K
12:00 63.69 63.69 63.69 63.69 0.5K
12:01 63.68 63.68 63.68 63.68 0.5K
12:02 63.69 63.72 63.69 63.72 1.4K
12:03 63.74 63.74 63.74 63.74 1.0K
12:05 63.74 63.74 63.74 63.74 1.7K
12:06 63.77 63.85 63.77 63.85 2.7K
12:07 63.88 63.88 63.88 63.88 0.1K
12:08 63.85 63.85 63.85 63.85 0.7K
12:09 63.85 63.85 63.85 63.85 1.0K
12:10 63.80 63.89 63.80 63.89 3.5K
12:11 63.89 63.89 63.89 63.89 3.7K
12:12 63.90 63.90 63.90 63.90 0.8K
12:14 63.93 63.93 63.93 63.93 0.2K
12:15 63.93 63.93 63.93 63.93 0.9K
12:16 63.93 63.93 63.83 63.83 3.9K
12:17 63.87 63.87 63.87 63.87 5.6K
12:18 63.89 63.89 63.89 63.89 0.1K
12:19 63.83 63.83 63.83 63.83 1.2K
12:20 63.89 63.89 63.89 63.89 0.6K
12:21 63.89 63.93 63.89 63.91 1.7K
12:22 63.91 63.91 63.86 63.86 1.4K
12:23 63.88 63.88 63.88 63.88 0.2K
12:24 63.88 63.88 63.88 63.88 0.6K
12:25 63.88 63.88 63.85 63.88 0.9K
12:26 63.88 63.98 63.88 63.98 9.6K
12:27 64.01 64.01 64.01 64.01 8.4K
12:28 64.04 64.07 64.04 64.07 7.0K
12:30 64.09 64.12 64.09 64.12 2.4K
12:31 64.09 64.09 64.03 64.05 2.0K
12:32 64.01 64.05 64.01 64.05 1.9K
12:33 64.08 64.08 64.08 64.08 0.1K
12:34 64.02 64.10 64.02 64.10 0.8K
12:35 64.08 64.09 64.08 64.09 0.4K
12:36 64.05 64.05 64.05 64.05 3.6K
12:37 64.16 64.20 64.12 64.12 3.4K
12:38 64.09 64.11 64.09 64.11 0.8K
12:39 64.11 64.11 64.06 64.06 2.6K
12:41 64.09 64.09 64.05 64.05 0.6K
12:43 64.06 64.06 64.03 64.03 1.9K
12:44 64.04 64.05 64.04 64.05 1.6K
12:45 64.01 64.01 63.99 63.99 7.2K
12:47 64.01 64.01 63.93 63.93 4.2K
12:48 63.93 63.94 63.93 63.94 5.9K
12:49 63.94 63.94 63.94 63.94 1.2K
12:50 63.97 63.97 63.97 63.97 1.4K
12:52 63.84 63.84 63.84 63.84 1.3K
12:53 63.83 63.92 63.83 63.92 3.8K
12:57 63.99 63.99 63.99 63.99 0.2K
12:58 63.92 63.92 63.92 63.92 0.5K
12:59 63.93 63.93 63.93 63.93 0.8K
13:00 63.99 64.01 63.95 64.01 3.6K
13:01 64.01 64.02 63.99 64.00 1.2K
13:02 63.97 63.97 63.94 63.95 2.9K
13:03 63.93 63.93 63.93 63.93 0.4K
13:04 63.93 63.95 63.93 63.95 1.2K
13:05 63.95 63.95 63.95 63.95 1.2K
13:06 63.95 63.95 63.91 63.91 1.1K
13:07 63.98 64.00 63.91 64.00 2.1K
13:08 63.98 63.98 63.97 63.97 0.6K
13:09 63.97 64.03 63.97 64.03 1.6K
13:10 64.00 64.06 64.00 64.06 12.0K
13:11 64.06 64.06 64.01 64.04 2.8K
13:12 63.97 64.01 63.97 63.99 1.3K
13:13 64.02 64.03 64.02 64.03 1.2K
13:14 64.09 64.12 64.02 64.07 7.2K
13:15 63.99 63.99 63.99 63.99 3.1K
13:16 64.00 64.00 64.00 64.00 0.1K
13:17 63.99 63.99 63.94 63.94 0.7K
13:18 63.96 63.96 63.92 63.92 5.5K
13:20 63.92 63.92 63.92 63.92 0.6K
13:21 63.92 63.92 63.92 63.92 1.8K
13:22 63.93 63.98 63.93 63.93 1.2K
13:23 63.93 63.93 63.93 63.93 2.2K
13:24 63.88 63.89 63.88 63.89 4.2K
13:25 63.84 63.86 63.84 63.86 2.5K
13:26 63.88 63.88 63.86 63.86 1.9K
13:27 63.90 63.94 63.85 63.94 0.6K
13:28 63.94 63.97 63.92 63.97 2.4K
13:29 63.97 63.98 63.97 63.98 1.0K
13:30 63.94 63.99 63.94 63.99 1.7K
13:31 64.03 64.03 63.91 63.91 3.7K
13:33 63.96 63.96 63.92 63.92 0.9K
13:34 63.94 63.94 63.86 63.92 4.2K
13:37 63.93 63.93 63.93 63.93 0.8K
13:38 63.97 64.00 63.97 64.00 2.5K
13:39 64.01 64.01 63.95 63.95 1.0K
13:40 64.00 64.00 64.00 64.00 1.5K
13:41 64.06 64.06 63.99 63.99 0.3K
13:42 64.03 64.03 64.03 64.03 1.3K
13:45 64.01 64.01 64.01 64.01 0.6K
13:46 63.98 63.98 63.98 63.98 1.6K
13:47 64.01 64.02 64.01 64.02 1.0K
13:48 64.03 64.03 64.03 64.03 0.5K
13:49 64.00 64.01 63.96 63.96 4.9K
13:50 63.93 63.94 63.91 63.91 1.3K
13:51 63.95 63.96 63.95 63.96 0.8K
13:52 64.01 64.03 64.01 64.03 2.1K
13:53 64.02 64.08 64.02 64.07 1.1K
13:54 64.05 64.07 64.05 64.07 2.2K
13:55 64.07 64.08 64.07 64.08 0.8K
13:56 64.06 64.07 64.06 64.07 1.2K
13:58 64.05 64.08 64.05 64.08 2.9K
14:00 64.09 64.09 64.01 64.01 2.6K
14:01 63.96 63.96 63.96 63.96 1.1K
14:02 63.94 63.94 63.94 63.94 0.3K
14:03 63.93 63.93 63.89 63.89 0.9K
14:04 63.88 63.93 63.88 63.93 3.4K
14:06 63.87 63.87 63.87 63.87 0.2K
14:07 63.89 63.89 63.89 63.89 0.5K
14:08 63.89 63.90 63.86 63.86 2.3K
14:10 63.90 63.92 63.90 63.90 2.2K
14:11 63.94 64.01 63.94 64.01 2.2K
14:12 63.97 64.00 63.97 64.00 1.2K
14:13 63.97 63.97 63.97 63.97 4.5K
14:14 63.99 63.99 63.99 63.99 0.7K
14:15 63.95 63.95 63.92 63.92 1.9K
14:16 63.91 63.91 63.91 63.91 0.6K
14:17 63.91 63.92 63.90 63.92 1.5K
14:18 63.91 63.91 63.91 63.91 1.4K
14:19 63.92 63.92 63.92 63.92 0.5K
14:20 63.93 63.93 63.90 63.90 1.1K
14:21 63.90 63.90 63.90 63.90 6.2K
14:22 63.90 63.90 63.90 63.90 0.5K
14:23 63.91 63.91 63.90 63.90 0.9K
14:24 63.87 63.88 63.87 63.88 0.8K
14:25 63.84 63.87 63.79 63.79 3.9K
14:27 63.79 63.80 63.79 63.80 1.0K
14:29 63.76 63.77 63.73 63.77 10.3K
14:30 63.77 63.77 63.76 63.76 1.8K
14:31 63.73 63.76 63.73 63.76 0.6K
14:32 63.76 63.79 63.75 63.79 1.4K
14:33 63.75 63.75 63.75 63.75 1.1K
14:34 63.71 63.74 63.71 63.74 2.5K
14:35 63.76 63.76 63.71 63.71 1.3K
14:36 63.72 63.75 63.70 63.70 2.7K
14:37 63.70 63.70 63.70 63.70 0.4K
14:38 63.67 63.67 63.61 63.61 1.7K
14:39 63.63 63.66 63.63 63.65 2.1K
14:40 63.65 63.68 63.63 63.67 5.8K
14:42 63.63 63.71 63.63 63.68 2.2K
14:43 63.75 63.75 63.75 63.75 0.2K
14:44 63.73 63.73 63.71 63.71 1.3K
14:45 63.72 63.77 63.72 63.77 3.2K
14:46 63.78 63.78 63.78 63.78 0.6K
14:47 63.79 63.81 63.79 63.81 2.7K
14:49 63.81 63.86 63.80 63.86 3.7K
14:50 63.87 63.87 63.87 63.87 3.5K
14:51 63.81 63.84 63.81 63.84 4.0K
14:52 63.82 63.83 63.79 63.79 2.2K
14:53 63.80 63.80 63.80 63.80 1.3K
14:54 63.81 63.81 63.78 63.78 1.1K
14:55 63.81 63.85 63.81 63.84 3.5K
14:56 63.86 63.92 63.86 63.92 5.5K
14:57 63.87 63.87 63.86 63.86 1.8K
14:58 63.93 63.93 63.85 63.85 7.0K
14:59 63.85 63.86 63.85 63.85 2.2K
15:00 63.85 63.92 63.85 63.92 13.3K
15:01 63.90 63.93 63.86 63.86 14.4K
15:02 63.83 63.83 63.83 63.83 0.5K
15:03 63.85 63.85 63.81 63.81 3.5K
15:04 63.82 63.85 63.82 63.83 2.8K
15:05 63.87 63.87 63.86 63.86 0.3K
15:06 63.87 63.93 63.87 63.93 2.3K
15:07 63.88 63.90 63.85 63.85 4.9K
15:08 63.92 63.94 63.90 63.90 5.5K
15:09 63.92 63.92 63.92 63.92 1.2K
15:10 63.87 63.89 63.86 63.89 4.7K
15:11 63.88 63.88 63.88 63.88 1.1K
15:12 63.92 63.92 63.89 63.89 2.0K
15:13 63.89 63.90 63.89 63.90 2.5K
15:14 63.90 63.90 63.85 63.85 1.7K
15:15 63.84 63.86 63.83 63.86 2.7K
15:16 63.86 63.86 63.82 63.83 4.4K
15:17 63.87 63.87 63.87 63.87 0.8K
15:18 63.89 63.89 63.81 63.87 5.9K
15:19 63.85 63.85 63.85 63.85 0.7K
15:20 63.87 63.91 63.87 63.90 3.6K
15:21 63.90 63.94 63.90 63.91 1.8K
15:22 63.94 63.94 63.91 63.91 3.2K
15:23 63.86 63.86 63.82 63.82 1.7K
15:24 63.85 63.85 63.85 63.85 1.5K
15:25 63.87 63.87 63.86 63.87 2.2K
15:26 63.87 63.88 63.87 63.88 2.0K
15:27 63.88 63.90 63.86 63.86 4.1K
15:28 63.88 63.92 63.88 63.91 4.1K
15:29 63.99 64.00 63.97 64.00 5.7K
15:30 64.01 64.01 63.95 63.96 5.6K
15:31 63.95 63.97 63.94 63.97 4.9K
15:32 63.99 64.01 63.96 63.96 3.7K
15:33 63.97 63.97 63.92 63.92 2.9K
15:34 63.88 63.92 63.88 63.92 5.5K
15:35 63.92 63.97 63.92 63.96 4.0K
15:36 63.96 64.00 63.96 64.00 10.0K
15:37 64.00 64.08 64.00 64.08 5.2K
15:38 64.08 64.08 64.04 64.07 6.6K
15:39 64.02 64.04 64.02 64.04 8.5K
15:40 63.96 63.96 63.61 63.63 31.3K
15:41 63.63 63.80 63.63 63.80 10.6K
15:42 63.82 63.82 63.57 63.57 13.3K
15:43 63.77 63.77 63.73 63.75 3.0K
15:44 63.77 63.92 63.73 63.89 10.0K
15:45 63.98 63.98 63.89 63.91 4.9K
15:46 63.84 63.87 63.83 63.83 18.4K
15:47 63.85 63.98 63.85 63.93 9.3K
15:48 63.93 63.96 63.89 63.91 14.9K
15:49 63.91 64.06 63.90 64.06 12.1K
15:50 63.98 63.98 63.84 63.84 21.8K
15:51 63.82 63.82 63.64 63.71 27.6K
15:52 63.70 63.75 63.70 63.74 11.3K
15:53 63.74 63.98 63.74 63.98 12.3K
15:54 63.95 63.99 63.82 63.82 28.6K
15:55 63.82 63.92 63.82 63.90 16.6K
15:56 63.91 63.91 63.87 63.91 24.8K
15:57 63.91 64.07 63.91 64.00 28.7K
15:58 64.05 64.23 64.03 64.23 51.6K
15:59 64.27 64.33 64.24 64.24 413.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし