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 72.69 73.04 72.23 72.23 34.5K
09:31 72.50 72.50 72.04 72.50 2.2K
09:32 72.48 72.57 72.03 72.57 2.1K
09:33 72.55 72.55 72.55 72.55 2.2K
09:34 72.73 72.81 72.59 72.58 1.1K
09:36 72.62 72.81 72.62 72.81 0.9K
09:38 72.91 72.91 72.72 72.72 0.5K
09:39 72.98 73.06 72.98 73.06 3.4K
09:40 72.61 73.08 72.61 73.08 0.5K
09:41 72.84 72.84 72.84 72.84 0.5K
09:42 72.84 72.84 72.84 72.84 0.4K
09:43 73.09 73.09 73.09 73.09 5.6K
09:44 73.45 73.45 73.19 73.20 2.5K
09:45 73.15 73.50 73.15 73.26 8.0K
09:46 73.24 73.24 73.24 73.24 0.7K
09:47 73.28 73.44 73.28 73.44 1.5K
09:48 73.33 73.48 73.33 73.47 9.3K
09:49 73.37 73.37 73.37 73.36 2.8K
09:51 73.27 73.51 73.27 73.51 1.3K
09:52 73.33 73.59 73.33 73.56 2.8K
09:53 73.56 73.56 73.56 73.56 0.7K
09:54 73.72 73.79 73.60 73.79 3.4K
09:55 73.79 73.79 73.79 73.79 0.2K
09:56 73.79 73.90 73.79 73.79 1.2K
09:57 73.84 73.97 73.77 73.77 3.6K
09:58 73.78 73.80 73.70 73.70 2.9K
09:59 73.89 73.89 73.76 73.76 0.8K
10:00 73.52 73.52 73.34 73.34 3.0K
10:01 73.48 73.59 73.41 73.59 1.6K
10:02 73.36 73.36 73.33 73.33 0.8K
10:03 73.33 73.33 73.33 73.33 2.1K
10:04 73.35 73.45 73.35 73.44 1.2K
10:06 73.51 73.51 73.51 73.51 1.2K
10:07 73.49 73.49 73.40 73.40 0.8K
10:08 73.50 73.62 73.50 73.57 5.8K
10:10 73.59 73.59 73.59 73.59 1.0K
10:11 73.59 73.59 73.39 73.39 1.8K
10:12 73.34 73.39 73.32 73.39 3.6K
10:13 73.38 73.38 73.38 73.38 0.6K
10:14 73.40 73.40 73.40 73.40 0.5K
10:15 73.27 73.27 73.27 73.27 0.7K
10:17 73.34 73.34 73.34 73.33 1.7K
10:18 73.33 73.48 73.33 73.41 4.6K
10:20 73.41 73.41 73.41 73.41 0.3K
10:21 73.49 73.49 73.31 73.31 1.7K
10:24 73.30 73.49 73.30 73.49 2.7K
10:25 73.30 73.40 73.30 73.40 1.6K
10:27 73.40 73.48 73.40 73.48 1.9K
10:29 73.40 73.40 73.40 73.40 1.4K
10:30 73.15 73.21 73.13 73.13 1.7K
10:31 73.13 73.21 73.13 73.21 2.1K
10:32 73.11 73.23 73.11 73.23 2.9K
10:33 73.19 73.19 73.17 73.17 1.4K
10:34 73.11 73.11 73.11 73.11 0.8K
10:35 73.21 73.21 73.21 73.21 1.2K
10:36 73.30 73.32 73.10 73.31 6.4K
10:37 73.31 73.37 73.31 73.36 0.8K
10:38 73.36 73.36 73.36 73.36 0.1K
10:39 73.42 73.42 73.40 73.41 2.8K
10:40 73.41 73.41 73.41 73.41 0.2K
10:41 73.35 73.39 73.29 73.39 1.2K
10:42 73.23 73.23 73.00 73.00 0.5K
10:43 73.11 73.22 73.11 73.22 2.7K
10:44 73.22 73.34 73.21 73.34 1.4K
10:45 73.39 73.47 73.39 73.47 1.9K
10:46 73.30 73.30 73.30 73.30 1.3K
10:47 73.48 73.58 73.48 73.58 8.1K
10:48 73.50 73.50 73.50 73.50 0.4K
10:49 73.40 73.40 73.40 73.40 1.2K
10:50 73.53 73.53 73.53 73.53 0.7K
10:51 73.46 73.46 73.46 73.46 0.3K
10:53 73.36 73.47 73.36 73.47 1.7K
10:54 73.59 73.59 73.59 73.59 0.4K
10:55 73.47 73.55 73.47 73.55 0.9K
10:56 73.55 73.59 73.55 73.59 0.3K
10:57 73.59 73.64 73.50 73.50 4.8K
10:58 73.62 73.62 73.62 73.62 0.5K
10:59 73.60 73.60 73.57 73.57 0.9K
11:00 73.54 73.54 73.53 73.53 0.8K
11:01 73.68 73.69 73.57 73.57 3.4K
11:02 73.64 73.64 73.64 73.64 0.5K
11:03 73.64 73.64 73.64 73.64 0.1K
11:04 73.68 73.84 73.68 73.70 11.0K
11:06 73.76 73.76 73.76 73.76 0.4K
11:08 73.77 73.86 73.77 73.86 1.8K
11:09 73.80 73.90 73.80 73.90 1.2K
11:10 73.83 73.83 73.83 73.83 0.4K
11:11 73.77 73.77 73.70 73.70 0.6K
11:12 73.78 73.78 73.70 73.70 1.2K
11:14 73.84 73.84 73.70 73.70 6.7K
11:15 73.84 73.84 73.77 73.77 1.1K
11:16 73.70 73.70 73.70 73.70 1.2K
11:17 73.69 73.69 73.69 73.69 0.6K
11:18 73.76 73.87 73.76 73.87 2.1K
11:19 73.87 73.87 73.78 73.78 10.2K
11:20 73.70 73.70 73.61 73.67 1.7K
11:21 73.67 73.67 73.67 73.67 0.2K
11:22 73.61 73.61 73.52 73.52 1.9K
11:23 73.65 73.65 73.65 73.65 0.2K
11:24 73.68 73.68 73.61 73.61 1.2K
11:25 73.73 73.73 73.73 73.73 0.9K
11:26 73.72 73.72 73.68 73.68 0.5K
11:27 73.60 73.69 73.60 73.69 2.3K
11:29 73.66 73.67 73.64 73.67 1.3K
11:30 73.60 73.60 73.56 73.58 2.2K
11:31 73.57 73.57 73.57 73.57 1.0K
11:32 73.58 73.58 73.45 73.45 1.2K
11:34 73.44 73.44 73.44 73.44 0.6K
11:35 73.56 73.57 73.35 73.35 2.0K
11:36 73.37 73.37 73.37 73.37 0.8K
11:37 73.28 73.35 73.28 73.35 1.7K
11:38 73.25 73.25 73.25 73.25 0.2K
11:39 73.20 73.29 73.20 73.29 3.3K
11:40 73.28 73.28 73.24 73.24 0.3K
11:41 73.32 73.43 73.32 73.38 3.7K
11:43 73.25 73.37 73.25 73.37 0.5K
11:44 73.42 73.42 73.40 73.40 1.6K
11:45 73.42 73.42 73.42 73.42 1.3K
11:46 73.49 73.49 73.49 73.49 0.2K
11:47 73.34 73.52 73.34 73.52 0.7K
11:49 73.52 73.55 73.45 73.45 2.5K
11:51 73.58 73.58 73.58 73.58 1.8K
11:53 73.51 73.65 73.51 73.54 13.2K
11:54 73.64 73.64 73.60 73.60 0.7K
11:55 73.56 73.57 73.56 73.57 1.7K
11:56 73.62 73.62 73.62 73.62 0.6K
11:57 73.70 73.75 73.62 73.75 1.8K
11:58 73.68 73.68 73.68 73.68 0.3K
11:59 73.68 73.68 73.68 73.68 0.5K
12:00 73.67 73.81 73.67 73.81 13.3K
12:03 73.92 73.92 73.92 73.92 0.6K
12:04 73.92 73.92 73.84 73.84 6.0K
12:06 73.84 73.84 73.84 73.83 0.5K
12:07 73.70 73.70 73.70 73.70 1.4K
12:08 73.80 73.80 73.70 73.70 0.9K
12:09 73.70 73.82 73.70 73.82 1.9K
12:11 73.79 73.79 73.79 73.79 0.1K
12:12 73.73 73.73 73.72 73.73 0.6K
12:13 73.79 73.79 73.68 73.68 1.3K
12:15 73.77 73.84 73.74 73.84 1.3K
12:16 73.77 73.77 73.77 73.77 0.7K
12:18 73.90 73.90 73.90 73.90 0.6K
12:20 73.89 73.89 73.80 73.80 0.5K
12:21 73.80 73.90 73.80 73.90 3.3K
12:22 73.78 73.87 73.75 73.87 1.4K
12:23 73.85 73.85 73.80 73.80 0.6K
12:24 73.79 73.81 73.71 73.77 0.9K
12:25 73.76 73.89 73.76 73.89 9.9K
12:26 73.85 73.85 73.70 73.70 2.4K
12:27 73.75 73.75 73.75 73.75 0.5K
12:28 73.67 73.67 73.60 73.60 1.0K
12:29 73.59 73.69 73.59 73.69 1.2K
12:30 73.64 73.64 73.61 73.61 1.0K
12:31 73.61 73.70 73.61 73.70 1.3K
12:33 73.73 73.73 73.70 73.69 2.6K
12:35 73.72 73.80 73.72 73.78 4.9K
12:36 73.82 73.82 73.82 73.82 0.6K
12:37 73.86 73.86 73.81 73.81 0.5K
12:38 73.76 73.76 73.76 73.76 0.6K
12:40 73.83 73.83 73.82 73.82 0.9K
12:41 73.83 73.83 73.79 73.79 1.3K
12:42 73.76 73.76 73.68 73.68 0.9K
12:43 73.72 73.72 73.72 73.72 0.9K
12:44 73.72 73.83 73.72 73.82 0.5K
12:45 73.72 73.72 73.72 73.72 0.7K
12:46 73.68 73.68 73.68 73.68 0.4K
12:47 73.72 73.72 73.55 73.55 2.2K
12:48 73.61 73.61 73.61 73.61 1.0K
12:51 73.65 73.71 73.65 73.71 3.7K
12:54 73.63 73.63 73.63 73.63 0.5K
12:55 73.60 73.62 73.49 73.49 12.6K
12:56 73.66 73.66 73.66 73.66 1.6K
13:01 73.62 73.62 73.62 73.62 1.0K
13:02 73.51 73.54 73.51 73.54 0.6K
13:04 73.54 73.60 73.54 73.60 2.4K
13:06 73.54 73.54 73.50 73.50 2.0K
13:07 73.55 73.59 73.55 73.59 0.7K
13:08 73.39 73.39 73.39 73.39 0.8K
13:09 73.46 73.46 73.46 73.46 0.9K
13:11 73.38 73.40 73.38 73.40 1.3K
13:13 73.36 73.40 73.36 73.40 0.4K
13:14 73.41 73.41 73.41 73.41 0.7K
13:16 73.40 73.40 73.34 73.34 1.7K
13:17 73.34 73.36 73.34 73.36 1.8K
13:18 73.25 73.38 73.25 73.32 1.2K
13:19 73.24 73.29 73.24 73.26 1.0K
13:20 73.21 73.29 73.21 73.29 1.2K
13:21 73.30 73.30 73.24 73.24 0.4K
13:22 73.30 73.35 73.30 73.34 1.1K
13:23 73.31 73.39 73.31 73.39 1.9K
13:26 73.15 73.23 73.15 73.18 2.5K
13:28 73.13 73.13 73.10 73.10 1.4K
13:30 73.22 73.22 73.22 73.22 0.5K
13:31 73.25 73.25 73.18 73.18 1.3K
13:33 73.19 73.19 73.19 73.19 0.8K
13:35 73.17 73.20 73.14 73.20 1.9K
13:36 73.15 73.15 73.15 73.15 0.2K
13:37 73.13 73.13 73.02 73.08 2.0K
13:38 73.01 73.04 73.01 73.04 0.4K
13:39 73.04 73.04 73.04 73.04 0.5K
13:40 73.01 73.08 73.01 73.08 2.9K
13:41 73.17 73.17 73.17 73.17 0.8K
13:43 73.12 73.21 73.12 73.17 6.1K
13:44 73.21 73.21 73.21 73.21 0.6K
13:46 73.15 73.15 73.15 73.15 0.2K
13:47 73.05 73.10 73.05 73.10 0.9K
13:49 73.04 73.04 73.04 73.04 0.8K
13:50 73.05 73.10 73.05 73.10 0.7K
13:52 73.11 73.11 73.11 73.11 0.4K
13:53 73.07 73.13 73.07 73.13 0.8K
13:54 73.09 73.09 73.09 73.09 0.4K
13:56 73.10 73.10 73.10 73.10 0.8K
13:57 73.08 73.08 73.08 73.08 0.2K
13:58 73.08 73.13 73.08 73.12 7.5K
14:02 73.12 73.12 73.12 73.12 0.2K
14:03 73.00 73.08 73.00 73.08 9.5K
14:04 73.09 73.09 73.09 73.09 0.5K
14:05 73.04 73.04 73.03 73.03 6.0K
14:06 73.03 73.03 73.03 73.03 0.4K
14:07 73.04 73.04 73.04 73.04 0.7K
14:08 73.06 73.06 73.06 73.06 0.5K
14:09 73.04 73.04 73.03 73.03 0.9K
14:10 72.96 72.96 72.88 72.88 0.7K
14:11 72.93 73.02 72.93 72.94 4.8K
14:14 72.87 72.87 72.80 72.80 7.7K
14:15 72.79 72.86 72.75 72.86 3.9K
14:18 72.83 72.83 72.78 72.78 0.7K
14:19 72.84 72.90 72.84 72.90 1.3K
14:20 72.91 72.91 72.91 72.91 0.4K
14:21 72.91 72.91 72.89 72.88 0.9K
14:22 72.91 72.96 72.91 72.96 1.3K
14:24 72.98 73.01 72.98 73.01 4.0K
14:25 72.95 72.98 72.91 72.91 1.7K
14:26 72.88 72.88 72.88 72.88 1.4K
14:27 72.91 72.97 72.91 72.97 1.9K
14:28 73.00 73.00 72.98 72.98 1.4K
14:29 73.03 73.08 73.03 73.08 0.9K
14:30 73.09 73.09 73.09 73.09 0.7K
14:31 73.09 73.13 73.09 73.13 0.9K
14:32 73.12 73.12 73.09 73.09 1.3K
14:33 73.13 73.13 73.13 73.13 1.2K
14:37 73.13 73.13 73.13 73.13 0.9K
14:38 73.09 73.09 73.09 73.09 0.6K
14:39 73.09 73.09 73.04 73.04 1.4K
14:40 73.04 73.08 73.04 73.08 2.2K
14:41 73.13 73.13 73.13 73.13 1.1K
14:44 73.11 73.11 73.07 73.07 1.3K
14:46 73.10 73.10 73.10 73.10 0.4K
14:47 73.06 73.07 73.06 73.07 1.6K
14:49 73.09 73.09 73.09 73.09 0.3K
14:50 73.06 73.06 73.05 73.06 1.0K
14:52 73.06 73.06 73.06 73.06 0.4K
14:55 73.06 73.06 73.06 73.06 0.5K
14:56 72.97 72.99 72.96 72.99 2.9K
14:57 72.99 73.01 72.99 73.01 1.2K
15:00 72.94 72.94 72.87 72.90 4.3K
15:02 72.86 72.86 72.86 72.86 0.8K
15:03 72.90 72.90 72.90 72.90 1.0K
15:04 72.90 72.91 72.88 72.91 1.4K
15:06 72.89 72.92 72.89 72.92 1.2K
15:07 72.88 72.88 72.88 72.88 1.7K
15:08 72.83 72.83 72.77 72.77 0.5K
15:09 72.89 72.89 72.89 72.89 0.5K
15:10 72.93 72.93 72.93 72.93 0.5K
15:11 72.91 72.92 72.88 72.88 1.5K
15:12 72.92 72.92 72.87 72.88 2.8K
15:13 72.79 72.85 72.79 72.85 0.6K
15:14 72.84 72.84 72.79 72.80 1.5K
15:15 72.80 72.80 72.79 72.79 1.2K
15:16 72.84 72.86 72.84 72.86 1.1K
15:17 72.84 72.84 72.84 72.84 1.3K
15:19 72.85 72.85 72.80 72.82 2.5K
15:20 72.81 72.81 72.81 72.81 0.6K
15:21 72.86 72.86 72.79 72.79 1.6K
15:22 72.73 72.73 72.73 72.73 1.1K
15:23 72.73 72.78 72.72 72.72 3.5K
15:24 72.65 72.68 72.65 72.68 1.2K
15:25 72.69 72.69 72.66 72.66 1.5K
15:26 72.69 72.69 72.64 72.64 2.8K
15:27 72.67 72.67 72.67 72.67 0.9K
15:28 72.63 72.64 72.63 72.64 2.0K
15:29 72.66 72.66 72.64 72.65 2.4K
15:30 72.64 72.64 72.62 72.62 1.5K
15:31 72.61 72.61 72.60 72.60 1.6K
15:32 72.60 72.60 72.60 72.60 0.3K
15:33 72.58 72.67 72.58 72.65 5.6K
15:34 72.64 72.67 72.64 72.67 1.6K
15:35 72.66 72.66 72.66 72.66 1.1K
15:36 72.72 72.72 72.72 72.72 4.7K
15:37 72.74 72.78 72.73 72.73 0.9K
15:38 72.72 72.72 72.68 72.70 2.7K
15:39 72.70 72.70 72.70 72.69 0.4K
15:40 72.74 72.76 72.74 72.76 3.2K
15:42 72.74 72.74 72.70 72.70 1.4K
15:43 72.69 72.71 72.69 72.71 6.5K
15:44 72.71 72.71 72.65 72.70 2.4K
15:45 72.68 72.68 72.62 72.63 3.0K
15:46 72.63 72.63 72.61 72.61 1.0K
15:47 72.67 72.67 72.65 72.65 4.0K
15:48 72.67 72.68 72.63 72.63 9.0K
15:49 72.65 72.65 72.64 72.65 1.4K
15:50 72.61 72.78 72.61 72.78 8.7K
15:51 72.79 72.82 72.79 72.82 2.6K
15:52 72.80 72.80 72.66 72.69 6.4K
15:53 72.71 72.71 72.69 72.69 3.4K
15:54 72.69 72.74 72.66 72.74 6.3K
15:55 72.78 72.80 72.77 72.79 7.5K
15:56 72.77 72.82 72.73 72.82 15.3K
15:57 72.79 72.83 72.79 72.82 10.8K
15:58 72.82 72.86 72.81 72.86 19.8K
15:59 72.85 72.90 72.85 72.86 220.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし