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 73.10 73.10 73.10 73.10 14.7K
09:31 73.10 73.10 73.01 73.01 3.3K
09:32 72.68 72.89 72.48 72.89 2.8K
09:33 73.32 73.32 73.32 73.32 2.0K
09:36 72.91 73.54 72.91 73.28 5.3K
09:37 73.48 73.48 73.28 73.28 5.5K
09:38 73.50 73.79 73.43 73.72 13.3K
09:39 73.60 73.73 73.60 73.73 1.2K
09:40 73.65 73.70 73.40 73.40 5.6K
09:41 73.26 73.57 73.26 73.57 2.0K
09:42 73.53 73.55 73.53 73.55 0.4K
09:43 73.55 73.65 73.55 73.65 1.0K
09:44 73.56 73.56 73.56 73.56 0.8K
09:45 73.48 73.48 73.48 73.47 0.4K
09:46 73.48 73.54 73.48 73.54 4.9K
09:48 73.48 73.48 73.48 73.47 0.3K
09:49 73.50 73.50 73.21 73.21 5.6K
09:50 73.08 73.19 73.08 73.19 1.1K
09:51 73.13 73.20 73.02 73.02 6.5K
09:52 73.06 73.06 72.66 72.66 12.9K
09:53 72.78 72.78 72.78 72.78 1.4K
09:54 72.89 72.95 72.89 72.95 1.6K
09:55 72.69 72.69 72.69 72.69 0.6K
09:56 72.82 72.82 72.82 72.82 1.3K
09:57 72.59 72.64 72.59 72.64 1.1K
09:58 72.64 72.64 72.61 72.63 4.8K
10:00 72.50 72.62 72.47 72.50 3.2K
10:01 72.61 72.61 72.61 72.61 0.2K
10:02 72.55 72.55 72.55 72.55 0.3K
10:03 72.69 72.69 72.69 72.69 1.2K
10:04 72.42 72.54 72.42 72.54 5.9K
10:05 72.77 72.77 72.69 72.69 3.9K
10:06 72.64 72.76 72.64 72.74 0.8K
10:07 72.79 72.79 72.71 72.71 3.6K
10:08 72.58 72.65 72.56 72.56 3.4K
10:09 72.56 72.56 72.56 72.56 0.8K
10:10 72.67 72.67 72.56 72.57 2.5K
10:11 72.57 72.60 72.49 72.49 0.7K
10:12 72.59 72.72 72.57 72.72 1.4K
10:13 72.64 72.64 72.64 72.64 0.2K
10:14 72.60 72.78 72.60 72.78 4.3K
10:15 72.86 72.94 72.86 72.94 1.8K
10:16 72.81 72.83 72.81 72.83 3.3K
10:19 72.82 72.82 72.82 72.82 0.5K
10:20 72.68 72.88 72.68 72.78 5.6K
10:22 72.97 72.97 72.96 72.96 1.7K
10:23 73.03 73.03 73.03 73.03 0.7K
10:24 73.00 73.06 73.00 73.06 0.6K
10:25 73.07 73.07 73.07 73.07 0.3K
10:26 73.13 73.19 73.13 73.19 1.9K
10:27 73.08 73.16 73.08 73.09 1.3K
10:28 73.17 73.19 73.17 73.19 1.0K
10:29 73.17 73.17 73.17 73.17 0.2K
10:30 73.04 73.04 73.02 73.02 2.7K
10:31 72.97 73.07 72.97 73.07 1.2K
10:32 73.12 73.15 73.12 73.15 1.6K
10:33 73.18 73.25 73.18 73.25 0.7K
10:34 73.26 73.26 73.17 73.17 1.3K
10:35 73.18 73.21 73.18 73.21 0.8K
10:37 73.27 73.27 73.27 73.27 1.5K
10:38 73.45 73.45 73.45 73.45 0.2K
10:39 73.28 73.28 73.28 73.28 0.3K
10:40 73.25 73.31 73.25 73.31 1.6K
10:41 73.36 73.36 73.24 73.24 3.3K
10:42 73.27 73.27 73.22 73.22 1.4K
10:44 73.17 73.17 73.17 73.17 0.3K
10:45 73.14 73.16 73.11 73.16 2.3K
10:46 73.24 73.24 73.24 73.24 1.8K
10:47 73.30 73.30 73.30 73.30 0.3K
10:48 73.32 73.33 73.32 73.33 0.7K
10:49 73.35 73.43 73.35 73.43 1.1K
10:50 73.49 73.56 73.45 73.44 2.0K
10:51 73.30 73.38 73.27 73.38 2.0K
10:55 73.28 73.28 73.22 73.22 2.1K
10:56 73.22 73.43 73.22 73.32 3.4K
10:57 73.46 73.48 73.46 73.48 1.1K
10:58 73.44 73.44 73.44 73.44 1.3K
10:59 73.55 73.55 73.55 73.55 0.6K
11:00 73.58 73.69 73.56 73.69 6.4K
11:01 73.49 73.50 73.49 73.50 2.6K
11:02 73.65 73.65 73.65 73.65 0.7K
11:03 73.74 73.82 73.74 73.82 6.0K
11:04 73.70 73.82 73.70 73.79 1.6K
11:05 73.85 73.85 73.65 73.74 2.3K
11:06 73.74 73.74 73.74 73.74 0.7K
11:08 73.79 73.81 73.79 73.81 1.9K
11:09 73.78 73.93 73.78 73.93 7.4K
11:10 73.94 73.94 73.94 73.94 1.5K
11:12 74.04 74.04 74.04 74.04 0.8K
11:13 73.95 73.95 73.95 73.95 0.2K
11:14 74.01 74.01 73.95 73.94 1.6K
11:15 73.95 73.96 73.95 73.96 1.5K
11:16 74.01 74.01 73.69 73.69 4.1K
11:17 73.75 73.79 73.75 73.79 2.0K
11:18 73.98 73.98 73.98 73.98 2.5K
11:19 73.79 73.79 73.79 73.79 0.2K
11:20 73.99 74.04 73.99 74.04 2.1K
11:21 73.99 74.04 73.96 73.99 4.1K
11:22 73.90 73.91 73.90 73.91 3.6K
11:23 73.92 73.93 73.92 73.93 1.5K
11:24 73.92 73.93 73.92 73.93 1.2K
11:25 74.01 74.01 74.00 74.00 0.8K
11:26 74.00 74.18 74.00 74.11 2.5K
11:27 74.09 74.12 74.00 74.12 3.1K
11:28 74.13 74.13 74.13 74.13 1.2K
11:29 74.10 74.10 73.95 73.95 1.0K
11:30 74.12 74.12 73.94 73.94 3.1K
11:31 73.97 74.03 73.97 74.03 0.9K
11:32 74.07 74.12 74.07 74.11 2.3K
11:34 74.14 74.14 74.14 74.14 1.0K
11:36 74.18 74.18 74.18 74.18 0.5K
11:37 74.19 74.19 74.16 74.16 2.0K
11:40 74.13 74.18 74.03 74.07 9.2K
11:42 74.00 74.04 74.00 74.03 2.4K
11:43 74.03 74.03 74.03 74.03 1.5K
11:44 74.08 74.08 74.05 74.05 3.0K
11:45 73.91 73.91 73.91 73.91 0.8K
11:46 73.94 73.94 73.94 73.94 1.5K
11:48 73.86 73.86 73.86 73.86 0.1K
11:49 73.94 73.94 73.94 73.94 1.6K
11:50 73.95 73.95 73.95 73.95 0.6K
11:51 73.99 73.99 73.99 73.99 0.8K
11:52 74.00 74.00 74.00 74.00 4.9K
11:53 74.05 74.15 74.02 74.15 13.8K
11:55 74.14 74.19 74.14 74.19 2.1K
11:56 74.22 74.22 74.22 74.22 0.2K
11:57 74.24 74.26 74.24 74.26 0.6K
11:58 74.26 74.33 74.26 74.30 4.1K
11:59 74.23 74.23 74.23 74.23 2.3K
12:00 74.25 74.30 74.23 74.30 2.7K
12:01 74.33 74.33 74.28 74.28 0.8K
12:02 74.28 74.28 74.26 74.26 0.5K
12:03 74.20 74.20 74.14 74.14 1.9K
12:04 74.18 74.18 74.18 74.18 1.1K
12:05 74.19 74.19 74.13 74.13 0.4K
12:06 74.22 74.22 74.22 74.22 1.8K
12:07 74.22 74.26 74.22 74.26 1.3K
12:08 74.25 74.25 74.25 74.25 0.5K
12:09 74.26 74.26 74.23 74.23 3.9K
12:10 74.25 74.26 74.25 74.25 2.2K
12:11 74.25 74.25 74.25 74.25 0.2K
12:12 74.17 74.17 74.17 74.17 2.6K
12:13 74.23 74.23 74.23 74.23 0.9K
12:14 74.20 74.27 74.20 74.27 0.8K
12:15 74.28 74.28 74.28 74.28 0.1K
12:16 74.28 74.28 74.28 74.28 0.6K
12:17 74.30 74.33 74.28 74.30 2.4K
12:18 74.37 74.42 74.37 74.42 4.8K
12:19 74.44 74.46 74.43 74.43 4.7K
12:20 74.40 74.43 74.39 74.43 1.0K
12:21 74.40 74.51 74.40 74.51 1.3K
12:23 74.54 74.54 74.54 74.54 1.7K
12:24 74.51 74.51 74.43 74.43 3.1K
12:25 74.38 74.44 74.38 74.44 1.6K
12:27 74.50 74.56 74.50 74.56 3.5K
12:28 74.58 74.58 74.58 74.58 5.9K
12:29 74.58 74.58 74.49 74.49 2.8K
12:30 74.48 74.48 74.48 74.47 0.3K
12:31 74.48 74.48 74.48 74.47 0.6K
12:32 74.48 74.48 74.48 74.48 1.3K
12:34 74.47 74.49 74.47 74.49 1.6K
12:35 74.48 74.48 74.48 74.48 0.7K
12:36 74.47 74.47 74.47 74.47 0.2K
12:37 74.43 74.43 74.41 74.41 3.1K
12:38 74.43 74.43 74.43 74.43 0.8K
12:39 74.39 74.39 74.37 74.36 2.3K
12:40 74.32 74.37 74.32 74.37 1.4K
12:41 74.39 74.41 74.33 74.39 2.1K
12:42 74.39 74.39 74.39 74.39 0.4K
12:43 74.39 74.39 74.32 74.32 1.6K
12:44 74.32 74.39 74.32 74.39 3.5K
12:45 74.32 74.32 74.32 74.32 0.6K
12:46 74.47 74.47 74.47 74.47 1.1K
12:47 74.54 74.54 74.54 74.54 0.4K
12:49 74.54 74.54 74.53 74.53 2.0K
12:50 74.47 74.62 74.47 74.57 3.7K
12:51 74.55 74.59 74.55 74.59 0.7K
12:52 74.59 74.59 74.59 74.59 0.4K
12:53 74.61 74.61 74.61 74.61 0.6K
12:54 74.65 74.65 74.65 74.65 0.7K
12:55 74.57 74.57 74.57 74.57 0.3K
12:56 74.61 74.61 74.45 74.45 4.0K
12:57 74.46 74.49 74.46 74.48 1.7K
12:58 74.49 74.49 74.48 74.48 2.0K
12:59 74.50 74.50 74.50 74.50 0.8K
13:00 74.56 74.56 74.56 74.56 1.9K
13:01 74.58 74.58 74.58 74.58 0.9K
13:02 74.58 74.58 74.58 74.58 0.7K
13:03 74.58 74.58 74.58 74.58 0.6K
13:04 74.58 74.58 74.48 74.55 3.5K
13:05 74.54 74.54 74.54 74.54 1.8K
13:06 74.54 74.54 74.54 74.54 0.8K
13:07 74.60 74.60 74.51 74.51 2.7K
13:08 74.58 74.58 74.54 74.54 1.3K
13:09 74.56 74.56 74.56 74.56 0.5K
13:10 74.60 74.60 74.60 74.60 1.0K
13:11 74.60 74.60 74.60 74.60 0.3K
13:12 74.62 74.62 74.62 74.62 1.4K
13:13 74.62 74.64 74.62 74.64 0.7K
13:14 74.68 74.68 74.68 74.68 2.4K
13:16 74.62 74.63 74.62 74.63 3.0K
13:17 74.58 74.63 74.58 74.63 1.7K
13:18 74.64 74.64 74.61 74.61 2.6K
13:20 74.55 74.55 74.55 74.55 1.4K
13:21 74.47 74.50 74.47 74.50 2.0K
13:22 74.45 74.45 74.45 74.45 0.7K
13:23 74.45 74.48 74.45 74.48 3.4K
13:24 74.43 74.50 74.42 74.50 4.1K
13:26 74.50 74.50 74.50 74.50 0.6K
13:27 74.43 74.50 74.43 74.43 6.4K
13:29 74.50 74.52 74.50 74.52 1.4K
13:30 74.53 74.53 74.53 74.53 0.8K
13:31 74.57 74.57 74.57 74.57 1.6K
13:32 74.50 74.50 74.50 74.50 0.5K
13:33 74.57 74.59 74.55 74.55 2.4K
13:35 74.54 74.54 74.50 74.50 1.1K
13:36 74.54 74.54 74.52 74.52 2.7K
13:37 74.48 74.48 74.44 74.44 1.4K
13:38 74.48 74.56 74.48 74.56 3.2K
13:40 74.51 74.58 74.51 74.58 2.2K
13:42 74.45 74.45 74.45 74.45 0.2K
13:43 74.45 74.45 74.45 74.45 0.6K
13:44 74.43 74.43 74.43 74.43 0.5K
13:45 74.47 74.47 74.47 74.47 3.0K
13:47 74.37 74.37 74.37 74.37 0.9K
13:48 74.44 74.45 74.44 74.45 0.9K
13:50 74.47 74.47 74.45 74.45 1.1K
13:52 74.44 74.54 74.44 74.54 1.3K
13:53 74.55 74.55 74.55 74.55 0.9K
13:55 74.56 74.56 74.52 74.52 1.2K
13:57 74.52 74.52 74.52 74.52 0.4K
13:58 74.56 74.57 74.56 74.57 1.1K
14:00 74.58 74.58 74.53 74.58 2.1K
14:01 74.60 74.60 74.60 74.60 2.1K
14:02 74.58 74.58 74.58 74.58 1.1K
14:03 74.59 74.72 74.59 74.72 5.0K
14:04 74.72 74.75 74.71 74.75 1.5K
14:05 74.75 74.83 74.75 74.78 6.5K
14:06 74.78 74.78 74.70 74.70 7.4K
14:09 74.65 74.67 74.65 74.67 1.3K
14:10 74.66 74.66 74.66 74.66 0.3K
14:11 74.74 74.78 74.73 74.78 3.0K
14:12 74.74 74.74 74.74 74.74 0.4K
14:13 74.74 74.74 74.73 74.73 1.9K
14:14 74.64 74.64 74.64 74.64 2.9K
14:17 74.65 74.65 74.65 74.65 0.7K
14:18 74.64 74.68 74.64 74.67 2.0K
14:19 74.64 74.64 74.60 74.60 1.4K
14:20 74.61 74.64 74.60 74.60 1.8K
14:21 74.62 74.62 74.62 74.62 1.2K
14:22 74.55 74.59 74.55 74.59 5.7K
14:23 74.55 74.55 74.54 74.54 0.3K
14:24 74.54 74.54 74.54 74.54 1.5K
14:25 74.60 74.60 74.57 74.57 4.2K
14:26 74.62 74.62 74.62 74.62 0.8K
14:27 74.63 74.65 74.63 74.65 0.9K
14:28 74.68 74.68 74.67 74.67 1.2K
14:29 74.67 74.67 74.63 74.63 2.2K
14:30 74.62 74.64 74.62 74.64 0.8K
14:31 74.66 74.68 74.66 74.68 1.1K
14:32 74.69 74.69 74.69 74.69 1.8K
14:35 74.71 74.73 74.71 74.73 0.9K
14:36 74.78 74.78 74.78 74.78 1.9K
14:37 74.79 74.82 74.79 74.82 2.8K
14:39 74.88 74.88 74.88 74.88 0.9K
14:40 74.84 74.84 74.84 74.84 1.7K
14:41 74.83 74.83 74.83 74.83 0.4K
14:42 74.82 74.82 74.82 74.82 2.3K
14:43 74.82 74.84 74.82 74.84 2.6K
14:44 74.86 74.86 74.86 74.86 1.7K
14:47 74.82 74.89 74.82 74.86 5.6K
14:48 75.00 75.00 74.94 74.94 6.4K
14:49 74.89 74.89 74.89 74.89 0.6K
14:50 74.99 74.99 74.99 74.99 1.7K
14:51 74.96 74.96 74.95 74.95 1.6K
14:52 75.00 75.05 75.00 75.05 9.0K
14:53 75.12 75.12 75.12 75.12 3.0K
14:54 75.06 75.06 75.04 75.04 10.7K
14:55 75.00 75.05 75.00 75.05 3.2K
14:56 75.03 75.03 74.98 74.98 1.3K
14:57 74.97 75.00 74.97 75.00 2.8K
14:59 75.00 75.00 74.96 74.97 3.7K
15:00 75.02 75.10 74.99 75.10 2.4K
15:01 75.17 75.17 75.17 75.17 0.7K
15:02 75.12 75.15 75.12 75.15 5.3K
15:03 75.15 75.20 75.15 75.19 1.4K
15:04 75.22 75.22 75.22 75.22 0.9K
15:05 75.24 75.29 75.23 75.22 8.7K
15:06 75.16 75.19 75.15 75.15 1.8K
15:07 75.19 75.19 74.86 75.07 18.6K
15:08 75.08 75.13 75.08 75.13 1.2K
15:09 75.13 75.13 75.13 75.13 0.5K
15:10 75.12 75.12 75.12 75.12 1.7K
15:11 75.13 75.14 75.11 75.14 6.3K
15:12 75.09 75.09 75.08 75.08 5.7K
15:13 75.08 75.08 75.08 75.08 2.5K
15:14 75.08 75.09 75.08 75.09 4.6K
15:15 75.14 75.14 75.12 75.12 3.5K
15:16 75.19 75.29 75.19 75.29 3.3K
15:17 75.30 75.33 75.29 75.29 1.7K
15:18 75.25 75.25 75.25 75.25 2.2K
15:19 75.22 75.28 75.22 75.23 2.6K
15:20 75.27 75.31 75.27 75.31 2.8K
15:21 75.34 75.36 75.34 75.36 2.2K
15:22 75.40 75.40 75.35 75.38 6.5K
15:23 75.38 75.38 75.38 75.38 2.0K
15:24 75.38 75.38 75.35 75.35 7.6K
15:25 75.37 75.37 75.37 75.37 1.8K
15:26 75.39 75.39 75.33 75.36 2.4K
15:27 75.33 75.35 75.33 75.35 3.1K
15:28 75.29 75.39 75.29 75.39 4.2K
15:29 75.41 75.41 75.39 75.40 4.2K
15:30 75.39 75.40 75.33 75.33 6.1K
15:31 75.32 75.32 75.32 75.32 0.8K
15:32 75.29 75.35 75.29 75.33 7.3K
15:33 75.34 75.34 75.34 75.33 0.8K
15:34 75.34 75.34 75.33 75.33 4.9K
15:35 75.33 75.33 75.31 75.31 5.0K
15:36 75.33 75.33 75.31 75.31 4.8K
15:37 75.30 75.30 75.23 75.27 8.7K
15:39 75.31 75.31 75.28 75.28 3.1K
15:40 75.29 75.35 75.29 75.35 6.4K
15:41 75.34 75.36 75.34 75.34 6.1K
15:42 75.34 75.35 75.32 75.34 6.1K
15:43 75.36 75.37 75.36 75.36 4.8K
15:44 75.33 75.35 75.31 75.35 4.7K
15:45 75.37 75.42 75.37 75.42 4.2K
15:46 75.38 75.38 75.37 75.37 3.6K
15:47 75.37 75.38 75.37 75.36 2.6K
15:48 75.37 75.37 75.27 75.30 5.0K
15:49 75.28 75.31 75.28 75.31 2.3K
15:50 75.28 75.36 75.22 75.22 12.6K
15:51 75.23 75.26 75.16 75.26 6.4K
15:52 75.26 75.32 75.26 75.30 10.7K
15:53 75.28 75.37 75.28 75.32 8.6K
15:54 75.28 75.34 75.28 75.34 10.2K
15:55 75.43 75.48 75.43 75.47 10.8K
15:56 75.48 75.61 75.46 75.60 17.7K
15:57 75.62 75.67 75.61 75.62 17.2K
15:58 75.62 75.65 75.60 75.65 36.1K
15:59 75.66 75.74 75.65 75.73 379.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし