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 73.85 74.48 73.81 74.48 41.8K
09:31 74.23 74.33 73.90 74.33 6.4K
09:32 74.08 74.24 73.50 74.24 9.9K
09:33 74.03 74.03 74.03 74.03 0.9K
09:34 73.83 74.00 73.45 73.79 3.4K
09:35 73.65 73.65 73.51 73.51 3.2K
09:36 73.47 73.62 73.28 73.45 7.7K
09:37 73.42 73.55 73.15 73.51 3.8K
09:38 73.33 73.57 73.33 73.57 2.2K
09:39 73.60 73.76 73.56 73.60 8.4K
09:40 73.59 73.99 73.56 73.99 5.5K
09:41 73.90 74.04 73.90 74.04 3.3K
09:42 73.86 73.89 73.71 73.73 5.5K
09:43 73.65 73.77 73.65 73.73 1.2K
09:44 73.76 73.95 73.70 73.95 14.1K
09:45 73.72 73.95 73.65 73.72 3.4K
09:46 73.72 73.94 73.72 73.94 1.8K
09:47 73.75 74.00 73.75 74.00 1.7K
09:48 74.06 74.12 74.01 74.10 4.1K
09:49 74.08 74.15 73.88 73.88 4.7K
09:50 73.77 73.77 73.77 73.77 0.5K
09:51 73.95 73.95 73.65 73.87 9.1K
09:52 73.88 73.90 73.84 73.84 6.0K
09:53 74.00 74.00 73.72 73.84 2.6K
09:54 73.84 73.84 73.84 73.84 0.7K
09:55 73.68 73.71 73.55 73.55 4.6K
09:56 73.55 73.69 73.55 73.69 1.1K
09:57 73.65 73.65 73.61 73.61 0.7K
09:58 73.68 73.68 73.68 73.68 1.9K
09:59 73.62 73.71 73.62 73.71 2.0K
10:00 73.71 74.02 73.71 74.02 6.4K
10:01 74.00 74.00 74.00 74.00 3.5K
10:02 73.91 74.14 73.91 74.14 6.3K
10:03 74.13 74.38 74.08 74.29 6.9K
10:04 73.93 74.13 73.89 74.13 1.6K
10:05 74.00 74.58 74.00 74.58 3.6K
10:06 74.51 74.83 74.51 74.83 4.3K
10:07 74.88 74.91 74.73 74.81 3.4K
10:08 74.94 74.94 74.72 74.72 8.1K
10:09 74.51 74.51 74.26 74.47 13.9K
10:10 74.38 74.38 74.32 74.32 1.6K
10:11 74.27 74.37 74.18 74.18 11.4K
10:12 74.36 74.44 74.36 74.37 7.4K
10:13 74.43 74.65 74.43 74.51 5.6K
10:14 74.51 74.60 74.43 74.52 3.5K
10:15 74.45 74.45 74.42 74.45 9.1K
10:16 74.39 74.61 74.39 74.60 2.8K
10:17 74.34 74.58 74.34 74.53 3.5K
10:18 74.50 74.50 74.50 74.50 1.2K
10:19 74.58 74.59 74.50 74.50 4.2K
10:20 74.60 74.70 74.58 74.58 5.6K
10:21 74.44 74.50 74.38 74.50 6.3K
10:22 74.18 74.42 74.18 74.42 5.4K
10:23 74.49 74.52 74.49 74.49 1.9K
10:24 74.49 74.61 74.49 74.61 2.5K
10:25 74.55 74.55 74.50 74.50 5.6K
10:26 74.40 74.40 74.03 74.03 10.5K
10:27 74.11 74.15 73.83 74.00 2.2K
10:28 74.18 74.18 74.04 74.04 2.8K
10:29 74.03 74.10 74.03 74.08 1.9K
10:31 74.20 74.22 74.07 74.08 3.6K
10:32 74.08 74.20 74.08 74.20 2.4K
10:33 74.08 74.08 74.08 74.08 1.0K
10:34 74.08 74.17 74.03 74.03 1.7K
10:35 74.08 74.08 74.03 74.03 2.1K
10:36 74.06 74.30 74.06 74.15 4.4K
10:37 74.01 74.12 74.01 74.11 4.0K
10:38 74.22 74.29 74.22 74.29 1.4K
10:39 74.14 74.31 74.14 74.31 4.3K
10:40 74.42 74.42 74.29 74.29 1.8K
10:41 74.14 74.20 74.11 74.11 2.5K
10:42 74.04 74.08 73.97 73.97 2.0K
10:43 74.02 74.07 73.99 74.05 1.5K
10:44 74.23 74.33 74.20 74.33 3.6K
10:45 74.02 74.15 74.02 74.15 0.8K
10:46 74.18 74.33 74.09 74.33 6.8K
10:47 74.28 74.35 74.28 74.35 1.2K
10:48 74.22 74.22 74.21 74.21 1.4K
10:49 74.25 74.25 73.88 73.88 14.9K
10:50 73.98 73.98 73.57 73.70 8.9K
10:51 73.61 73.69 73.48 73.61 5.1K
10:52 73.50 73.63 73.50 73.63 4.4K
10:53 73.63 73.63 73.54 73.54 1.3K
10:54 73.63 73.70 73.63 73.70 3.0K
10:55 73.73 73.73 73.73 73.73 1.1K
10:56 73.63 73.72 73.63 73.64 1.3K
10:57 73.64 73.75 73.57 73.57 5.8K
10:58 73.69 73.73 73.69 73.73 11.1K
10:59 73.75 73.75 73.64 73.64 2.3K
11:00 73.67 73.80 73.67 73.80 3.3K
11:01 73.85 73.85 73.77 73.82 12.1K
11:02 73.83 73.89 73.83 73.83 2.7K
11:03 73.84 73.88 73.84 73.88 1.9K
11:04 73.87 73.95 73.87 73.95 1.9K
11:05 73.94 73.94 73.89 73.94 2.9K
11:06 73.95 73.95 73.70 73.77 2.3K
11:07 73.73 73.73 73.72 73.72 0.9K
11:08 73.73 73.73 73.73 73.73 3.8K
11:09 73.68 73.75 73.68 73.71 3.2K
11:10 73.71 73.71 73.70 73.70 2.1K
11:11 73.75 73.75 73.58 73.58 15.2K
11:12 73.63 73.75 73.63 73.69 2.1K
11:13 73.58 73.75 73.58 73.75 0.9K
11:14 73.72 73.76 73.63 73.63 5.5K
11:15 73.67 73.67 73.60 73.61 8.2K
11:16 73.57 73.57 73.57 73.57 9.3K
11:17 73.54 73.60 73.54 73.54 2.4K
11:18 73.54 73.61 73.54 73.61 3.1K
11:19 73.62 73.67 73.59 73.67 1.7K
11:20 73.72 73.83 73.72 73.83 3.6K
11:21 73.87 73.87 73.75 73.75 10.0K
11:22 73.71 73.71 73.64 73.67 2.2K
11:23 73.67 73.69 73.67 73.67 2.9K
11:24 73.67 73.72 73.67 73.72 2.3K
11:25 73.75 73.84 73.75 73.76 3.9K
11:26 73.83 73.85 73.80 73.80 2.0K
11:27 73.80 73.80 73.69 73.69 4.4K
11:28 73.74 73.82 73.74 73.82 3.4K
11:29 73.73 73.73 73.73 73.73 0.9K
11:31 73.72 73.77 73.72 73.77 1.1K
11:32 73.74 73.84 73.74 73.84 4.4K
11:33 73.81 73.89 73.78 73.89 3.5K
11:34 73.95 73.95 73.75 73.75 2.9K
11:35 73.86 73.86 73.86 73.86 0.3K
11:36 73.89 73.89 73.79 73.79 1.9K
11:37 73.87 73.87 73.80 73.80 1.7K
11:38 73.80 73.80 73.80 73.80 0.5K
11:39 73.91 73.95 73.91 73.95 2.7K
11:40 73.97 74.00 73.90 73.99 4.0K
11:41 74.09 74.11 74.09 74.11 4.1K
11:43 74.12 74.12 74.06 74.06 2.0K
11:44 74.13 74.13 74.07 74.07 1.2K
11:45 74.18 74.18 74.09 74.17 2.0K
11:46 74.18 74.23 74.09 74.23 3.2K
11:47 74.16 74.17 74.16 74.17 13.0K
11:48 74.19 74.25 74.19 74.25 2.3K
11:49 74.18 74.18 74.12 74.13 1.8K
11:50 74.11 74.11 74.11 74.11 0.9K
11:51 74.10 74.10 74.10 74.10 0.7K
11:52 74.18 74.18 74.18 74.18 1.0K
11:53 74.01 74.05 73.95 73.95 2.5K
11:54 74.03 74.03 74.01 74.01 2.5K
11:55 74.03 74.03 73.96 74.03 2.0K
11:56 74.03 74.03 73.95 73.98 2.4K
11:57 73.99 73.99 73.95 73.94 1.4K
11:58 73.97 73.97 73.97 73.97 0.6K
11:59 73.99 74.05 73.99 74.05 1.2K
12:00 73.98 74.04 73.98 74.04 0.8K
12:01 74.01 74.09 74.01 74.01 3.0K
12:02 74.12 74.14 74.09 74.10 2.6K
12:03 74.10 74.13 74.10 74.10 1.5K
12:04 74.10 74.10 74.01 74.01 3.0K
12:05 74.08 74.09 74.08 74.08 1.3K
12:06 74.15 74.15 74.15 74.15 1.3K
12:07 74.19 74.31 74.14 74.31 3.1K
12:08 74.33 74.33 74.31 74.31 2.1K
12:09 74.34 74.42 74.34 74.36 4.0K
12:10 74.37 74.38 74.37 74.38 0.8K
12:11 74.37 74.42 74.37 74.42 11.1K
12:12 74.41 74.42 74.41 74.42 0.5K
12:13 74.41 74.50 74.41 74.46 7.8K
12:14 74.50 74.54 74.46 74.46 1.3K
12:15 74.46 74.54 74.46 74.53 1.4K
12:16 74.47 74.53 74.46 74.46 1.7K
12:17 74.54 74.54 74.43 74.43 0.4K
12:18 74.53 74.55 74.53 74.53 3.2K
12:19 74.56 74.56 74.55 74.55 2.8K
12:20 74.53 74.65 74.53 74.61 5.3K
12:21 74.70 74.70 74.61 74.61 5.6K
12:22 74.57 74.70 74.56 74.70 4.7K
12:23 74.59 74.69 74.59 74.63 4.1K
12:24 74.63 74.72 74.63 74.63 1.8K
12:25 74.63 74.63 74.63 74.63 1.2K
12:26 74.63 74.63 74.63 74.63 0.6K
12:27 74.66 74.66 74.55 74.61 6.0K
12:28 74.65 74.72 74.65 74.65 2.4K
12:29 74.66 74.76 74.55 74.55 1.0K
12:30 74.61 74.63 74.53 74.63 1.1K
12:31 74.64 74.64 74.59 74.64 1.9K
12:32 74.57 74.57 74.56 74.56 0.9K
12:33 74.56 74.63 74.56 74.60 1.7K
12:35 74.53 74.53 74.52 74.52 1.5K
12:36 74.53 74.53 74.53 74.53 0.6K
12:37 74.56 74.56 74.48 74.48 1.5K
12:38 74.46 74.46 74.29 74.32 5.0K
12:39 74.31 74.35 74.30 74.35 5.2K
12:40 74.36 74.36 74.29 74.30 0.9K
12:41 74.29 74.41 74.29 74.41 2.1K
12:42 74.44 74.44 74.39 74.39 0.8K
12:43 74.38 74.38 74.38 74.38 1.1K
12:44 74.36 74.38 74.36 74.38 1.2K
12:45 74.46 74.46 74.46 74.46 1.1K
12:46 74.40 74.40 74.22 74.22 2.0K
12:47 74.17 74.21 74.17 74.19 1.3K
12:48 74.17 74.26 74.17 74.26 2.0K
12:49 74.22 74.27 74.22 74.27 0.4K
12:50 74.29 74.29 74.29 74.29 1.0K
12:51 74.24 74.24 74.20 74.20 1.9K
12:53 74.20 74.22 74.20 74.20 1.9K
12:54 74.33 74.33 74.30 74.30 2.9K
12:55 74.30 74.31 74.30 74.31 1.1K
12:56 74.34 74.34 74.32 74.32 2.9K
12:57 74.29 74.31 74.29 74.31 1.3K
12:58 74.30 74.36 74.30 74.36 1.5K
12:59 74.29 74.30 74.27 74.30 1.9K
13:00 74.31 74.31 74.29 74.29 4.9K
13:01 74.25 74.31 74.25 74.31 1.7K
13:02 74.31 74.43 74.31 74.43 8.6K
13:03 74.42 74.48 74.40 74.40 3.5K
13:04 74.53 74.53 74.53 74.53 2.2K
13:05 74.34 74.34 74.34 74.33 5.8K
13:06 74.39 74.39 74.36 74.36 1.1K
13:07 74.32 74.42 74.32 74.42 1.0K
13:08 74.34 74.34 74.34 74.33 4.6K
13:09 74.38 74.40 74.34 74.34 2.0K
13:10 74.47 74.50 74.47 74.50 2.3K
13:11 74.52 74.61 74.52 74.61 10.1K
13:12 74.60 74.66 74.60 74.66 6.8K
13:13 74.78 74.78 74.66 74.74 3.2K
13:14 74.57 74.63 74.57 74.63 3.7K
13:15 74.64 74.64 74.61 74.61 1.9K
13:16 74.59 74.59 74.59 74.59 2.3K
13:17 74.59 74.67 74.59 74.64 4.6K
13:18 74.56 74.56 74.56 74.56 0.7K
13:19 74.56 74.56 74.56 74.56 1.4K
13:20 74.55 74.67 74.55 74.67 6.9K
13:21 74.62 74.62 74.51 74.51 3.0K
13:22 74.51 74.59 74.51 74.58 13.3K
13:23 74.58 74.80 74.58 74.68 34.7K
13:24 74.62 74.70 74.62 74.68 9.3K
13:25 74.66 74.68 74.46 74.46 9.7K
13:26 74.38 74.47 74.34 74.47 6.5K
13:27 74.36 74.36 74.36 74.36 1.4K
13:28 74.33 74.39 74.33 74.39 4.3K
13:29 74.32 74.38 74.23 74.31 6.7K
13:30 74.31 74.37 74.31 74.33 2.6K
13:31 74.43 74.43 74.37 74.43 0.8K
13:32 74.43 74.44 74.23 74.23 4.6K
13:33 74.34 74.49 74.34 74.41 3.3K
13:34 74.57 74.57 74.57 74.57 1.4K
13:35 74.51 74.61 74.51 74.58 4.9K
13:36 74.57 74.62 74.57 74.62 1.4K
13:37 74.63 74.63 74.57 74.57 3.3K
13:38 74.53 74.53 74.51 74.51 2.3K
13:39 74.51 74.55 74.51 74.55 1.6K
13:40 74.59 74.64 74.59 74.64 1.0K
13:41 74.63 74.64 74.60 74.60 3.0K
13:42 74.64 74.80 74.64 74.76 5.1K
13:43 74.76 74.76 74.53 74.58 4.3K
13:44 74.64 74.64 74.62 74.61 2.1K
13:45 74.59 74.73 74.59 74.71 2.2K
13:46 74.64 74.66 74.64 74.66 2.3K
13:47 74.63 74.63 74.46 74.46 3.7K
13:48 74.46 74.46 74.46 74.46 0.4K
13:49 74.42 74.49 74.42 74.44 2.1K
13:50 74.45 74.45 74.24 74.24 6.1K
13:51 74.26 74.26 74.14 74.14 4.2K
13:52 74.06 74.06 74.01 74.01 3.1K
13:53 74.07 74.07 74.00 74.00 1.4K
13:54 73.99 74.07 73.99 74.06 3.8K
13:55 73.86 73.92 73.86 73.92 5.9K
13:56 73.91 73.97 73.91 73.94 1.9K
13:57 73.94 73.94 73.80 73.80 10.9K
13:58 73.68 73.76 73.50 73.69 6.0K
13:59 73.68 73.88 73.68 73.73 2.7K
14:00 73.94 74.10 73.94 74.10 3.3K
14:01 74.09 74.19 74.09 74.19 4.7K
14:02 74.16 74.16 74.13 74.13 2.6K
14:03 74.19 74.21 74.06 74.06 5.3K
14:04 74.06 74.06 74.00 74.00 0.9K
14:05 73.99 73.99 73.83 73.99 4.4K
14:06 73.83 73.83 73.59 73.58 2.6K
14:07 73.57 73.57 73.57 73.57 0.4K
14:08 73.65 73.69 73.60 73.61 2.5K
14:09 73.61 73.71 73.61 73.71 2.7K
14:10 73.70 73.70 73.65 73.65 2.5K
14:11 73.49 73.51 73.49 73.51 2.0K
14:12 73.51 73.71 73.51 73.65 2.5K
14:13 73.69 73.82 73.69 73.76 4.2K
14:14 73.65 73.65 73.45 73.51 3.7K
14:15 73.38 73.38 73.27 73.37 3.7K
14:16 73.37 73.37 73.25 73.25 2.2K
14:17 73.38 73.61 73.38 73.50 13.3K
14:18 73.47 73.47 73.45 73.45 2.1K
14:19 73.47 73.60 73.47 73.59 4.0K
14:20 73.71 73.71 73.69 73.71 1.9K
14:21 73.71 73.84 73.71 73.74 1.6K
14:22 73.74 73.89 73.74 73.89 2.1K
14:23 73.73 73.73 73.73 73.73 1.2K
14:24 73.94 73.94 73.93 73.93 3.9K
14:25 73.96 73.96 73.87 73.93 2.5K
14:26 73.83 73.90 73.83 73.90 0.8K
14:27 73.94 74.02 73.94 74.02 1.8K
14:28 73.96 73.96 73.96 73.96 1.2K
14:29 74.03 74.03 74.03 74.03 0.7K
14:30 73.96 74.06 73.96 74.03 5.1K
14:31 74.15 74.15 74.15 74.15 1.0K
14:32 74.15 74.21 74.15 74.19 3.3K
14:33 74.20 74.20 74.14 74.14 1.2K
14:34 74.25 74.25 74.25 74.25 0.8K
14:35 74.16 74.24 74.16 74.24 1.2K
14:36 74.16 74.37 74.16 74.30 12.8K
14:37 74.29 74.37 74.29 74.37 1.0K
14:38 74.36 74.38 74.32 74.32 1.3K
14:39 74.32 74.39 74.32 74.33 2.2K
14:40 74.42 74.42 74.42 74.42 0.3K
14:41 74.48 74.48 74.42 74.45 3.9K
14:42 74.45 74.45 74.45 74.44 2.7K
14:43 74.41 74.41 74.35 74.35 2.9K
14:44 74.35 74.38 74.35 74.36 2.5K
14:45 74.39 74.45 74.39 74.44 2.9K
14:46 74.48 74.48 74.48 74.48 0.7K
14:47 74.46 74.46 74.39 74.39 2.3K
14:48 74.44 74.48 74.34 74.36 7.4K
14:49 74.31 74.32 74.31 74.32 1.5K
14:50 74.33 74.40 74.33 74.36 4.3K
14:51 74.33 74.39 74.32 74.39 3.6K
14:52 74.35 74.39 74.34 74.39 5.9K
14:53 74.35 74.36 74.35 74.35 4.4K
14:54 74.27 74.27 74.22 74.23 4.2K
14:55 74.28 74.47 74.28 74.47 9.1K
14:56 74.50 74.50 74.42 74.42 1.0K
14:57 74.41 74.41 74.40 74.40 3.7K
14:58 74.37 74.43 74.36 74.36 2.5K
14:59 74.39 74.39 74.36 74.36 2.0K
15:00 74.43 74.51 74.43 74.51 6.5K
15:01 74.53 74.56 74.47 74.47 5.9K
15:02 74.46 74.46 74.46 74.46 0.3K
15:03 74.43 74.43 74.42 74.42 1.3K
15:04 74.42 74.46 74.42 74.46 5.0K
15:06 74.50 74.59 74.50 74.59 5.5K
15:07 74.61 74.61 74.51 74.52 7.7K
15:08 74.48 74.48 74.43 74.43 6.1K
15:09 74.40 74.40 74.40 74.40 0.4K
15:10 74.52 74.52 74.52 74.52 3.5K
15:11 74.49 74.51 74.44 74.44 2.6K
15:12 74.46 74.46 74.38 74.38 3.5K
15:13 74.31 74.31 74.26 74.28 2.4K
15:14 74.27 74.27 74.27 74.27 1.3K
15:15 74.25 74.25 74.21 74.21 2.2K
15:16 74.23 74.23 74.18 74.18 2.7K
15:17 74.18 74.26 74.18 74.26 7.6K
15:18 74.27 74.32 74.26 74.29 5.5K
15:19 74.34 74.39 74.34 74.37 7.4K
15:20 74.43 74.43 74.42 74.42 1.3K
15:21 74.42 74.42 74.12 74.11 4.9K
15:22 74.11 74.11 74.11 74.11 0.5K
15:23 74.15 74.15 74.11 74.11 1.4K
15:24 74.12 74.30 74.12 74.30 7.9K
15:25 74.31 74.34 74.31 74.34 1.2K
15:26 74.33 74.33 74.30 74.31 3.7K
15:27 74.30 74.32 74.28 74.29 1.3K
15:28 74.32 74.38 74.24 74.27 4.1K
15:29 74.27 74.27 74.22 74.22 1.9K
15:30 74.20 74.20 74.20 74.20 3.3K
15:31 74.26 74.31 74.26 74.29 4.2K
15:32 74.30 74.30 74.27 74.27 4.4K
15:33 74.22 74.26 74.22 74.24 16.3K
15:34 74.21 74.21 74.14 74.18 3.5K
15:35 74.17 74.17 74.16 74.16 1.9K
15:36 74.16 74.16 74.10 74.10 2.7K
15:37 74.17 74.19 73.98 73.98 17.1K
15:38 74.04 74.08 74.04 74.08 2.7K
15:39 74.10 74.10 74.03 74.03 4.1K
15:40 74.03 74.03 73.99 74.02 6.0K
15:41 74.02 74.05 74.02 74.05 4.5K
15:42 74.06 74.09 74.04 74.09 6.6K
15:43 74.13 74.13 74.08 74.08 3.7K
15:44 74.08 74.13 74.07 74.12 5.0K
15:45 74.13 74.21 74.13 74.16 3.3K
15:46 74.16 74.16 74.08 74.08 6.5K
15:47 74.08 74.13 74.07 74.13 2.5K
15:48 74.13 74.13 74.07 74.07 5.6K
15:49 74.07 74.07 74.04 74.05 6.3K
15:50 74.01 74.06 73.96 74.02 18.1K
15:51 74.01 74.01 73.84 73.84 12.5K
15:52 73.85 73.85 73.71 73.71 6.3K
15:53 73.70 73.71 73.61 73.71 13.9K
15:54 73.72 73.92 73.69 73.91 17.7K
15:55 73.86 73.90 73.81 73.90 16.0K
15:56 73.90 73.95 73.90 73.95 16.7K
15:57 73.97 74.00 73.92 74.00 22.7K
15:58 74.00 74.00 73.93 73.94 27.1K
15:59 73.93 73.95 73.92 73.93 380.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし