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 73.00 73.25 73.00 73.23 19.2K
09:31 72.94 73.06 72.80 72.80 14.2K
09:32 72.41 72.41 72.41 72.41 1.0K
09:33 72.58 72.66 72.34 72.34 0.8K
09:35 72.70 72.90 72.70 72.90 1.3K
09:36 72.99 72.99 72.89 72.98 1.8K
09:37 72.91 73.17 72.91 73.17 1.6K
09:38 73.22 73.22 73.16 73.16 2.3K
09:39 73.20 73.37 73.20 73.25 2.6K
09:40 73.49 73.57 73.44 73.57 16.0K
09:41 73.59 73.74 73.59 73.74 4.1K
09:42 73.64 73.64 73.40 73.41 5.1K
09:43 73.39 73.39 73.36 73.36 0.9K
09:44 73.29 73.29 73.17 73.17 1.7K
09:45 73.26 73.29 73.26 73.29 1.1K
09:46 73.39 73.39 73.39 73.39 0.1K
09:47 73.49 73.49 73.49 73.49 0.4K
09:48 73.37 73.50 73.37 73.50 1.2K
09:49 73.29 73.53 73.29 73.53 1.4K
09:50 73.48 73.49 73.48 73.49 0.8K
09:51 73.55 73.55 73.55 73.55 0.4K
09:52 73.64 73.64 73.64 73.64 0.5K
09:53 73.64 73.64 73.64 73.64 0.7K
09:54 73.64 73.64 73.64 73.64 1.9K
09:56 73.68 73.68 73.68 73.68 0.7K
09:58 73.50 73.50 73.50 73.50 1.1K
09:59 73.35 73.40 73.35 73.40 1.0K
10:00 73.43 73.46 73.43 73.45 4.0K
10:01 73.57 73.68 73.57 73.68 1.1K
10:02 73.70 73.72 73.66 73.67 2.8K
10:03 73.85 73.85 73.85 73.85 0.3K
10:04 73.83 73.83 73.82 73.82 0.4K
10:05 73.87 73.91 73.84 73.91 1.1K
10:06 73.86 73.99 73.86 73.99 3.8K
10:07 74.06 74.14 74.06 74.07 3.5K
10:09 74.18 74.18 74.18 74.18 0.9K
10:10 74.25 74.25 74.24 74.24 0.6K
10:11 74.15 74.24 74.15 74.21 2.3K
10:12 74.32 74.32 74.21 74.21 1.6K
10:13 74.22 74.40 74.22 74.37 1.7K
10:14 74.39 74.39 74.39 74.39 0.9K
10:15 74.44 74.57 74.44 74.57 2.3K
10:16 74.44 74.44 74.44 74.44 1.2K
10:17 74.51 74.51 74.51 74.51 1.5K
10:19 74.43 74.43 74.43 74.43 0.4K
10:20 74.43 74.55 74.34 74.55 1.7K
10:21 74.50 74.66 74.50 74.66 2.3K
10:22 74.65 74.65 74.65 74.65 1.4K
10:23 74.63 74.63 74.63 74.63 0.5K
10:24 74.63 74.74 74.63 74.66 1.9K
10:25 74.67 74.88 74.66 74.86 8.9K
10:26 74.95 74.96 74.95 74.95 21.1K
10:27 74.95 75.07 74.95 75.07 8.2K
10:28 75.01 75.13 75.01 75.13 2.2K
10:29 75.09 75.09 74.97 74.98 16.9K
10:30 74.99 75.07 74.99 75.04 1.5K
10:31 74.98 74.98 74.83 74.83 1.2K
10:32 74.72 74.72 74.66 74.66 0.9K
10:33 74.70 74.72 74.69 74.72 1.3K
10:34 74.79 74.82 74.73 74.74 3.6K
10:35 74.79 74.79 74.73 74.73 0.9K
10:37 74.76 74.84 74.76 74.84 0.6K
10:38 74.78 74.78 74.71 74.77 4.3K
10:40 74.68 74.69 74.68 74.68 0.5K
10:41 74.66 74.66 74.66 74.66 0.8K
10:43 74.65 74.84 74.65 74.84 2.1K
10:44 74.95 74.95 74.77 74.90 1.3K
10:45 74.94 75.03 74.94 75.03 1.5K
10:46 75.02 75.02 74.93 74.93 2.7K
10:47 74.96 74.96 74.96 74.96 0.4K
10:48 75.01 75.01 75.01 75.01 1.0K
10:49 75.01 75.01 74.99 74.99 3.5K
10:50 74.99 75.01 74.99 75.01 1.2K
10:51 75.02 75.02 74.96 74.96 1.1K
10:52 75.01 75.01 74.98 74.98 1.4K
10:53 75.07 75.08 75.04 75.04 3.0K
10:54 75.01 75.01 74.83 74.83 4.1K
10:55 74.89 74.89 74.89 74.89 1.0K
10:56 74.75 74.78 74.75 74.78 1.4K
10:57 74.77 75.11 74.77 75.11 17.3K
10:58 75.11 75.15 75.05 75.05 9.2K
10:59 75.22 75.22 75.11 75.11 11.2K
11:00 75.12 75.14 75.08 75.08 3.7K
11:01 75.15 75.19 75.15 75.19 2.2K
11:02 75.20 75.20 75.16 75.16 1.2K
11:03 75.16 75.23 75.16 75.18 1.2K
11:04 75.08 75.16 75.08 75.16 1.4K
11:05 75.32 75.32 75.32 75.32 5.7K
11:06 75.25 75.32 75.25 75.32 2.7K
11:07 75.30 75.30 75.30 75.30 0.8K
11:08 75.27 75.31 75.26 75.31 3.6K
11:09 75.25 75.25 75.25 75.25 1.5K
11:10 75.23 75.32 75.23 75.32 2.0K
11:11 75.34 75.38 75.26 75.26 0.6K
11:12 75.34 75.37 75.34 75.37 0.6K
11:13 75.33 75.33 75.33 75.33 0.6K
11:14 75.33 75.33 75.33 75.33 1.5K
11:15 75.34 75.43 75.34 75.42 2.5K
11:16 75.42 75.42 75.42 75.42 0.5K
11:18 75.36 75.36 75.36 75.36 0.9K
11:19 75.28 75.28 75.27 75.27 1.3K
11:20 75.25 75.26 75.25 75.26 1.6K
11:21 75.34 75.34 75.24 75.24 1.5K
11:22 75.28 75.28 75.28 75.28 2.3K
11:23 75.26 75.26 75.26 75.26 0.2K
11:24 75.27 75.32 75.27 75.32 5.2K
11:25 75.32 75.32 75.25 75.25 3.0K
11:26 75.32 75.36 75.27 75.27 1.3K
11:27 75.32 75.36 75.32 75.36 2.3K
11:28 75.51 75.51 75.49 75.49 6.0K
11:29 75.44 75.44 75.44 75.44 1.2K
11:30 75.52 75.60 75.52 75.60 5.2K
11:31 75.56 75.60 75.55 75.57 2.8K
11:32 75.52 75.64 75.52 75.64 2.1K
11:33 75.58 75.58 75.54 75.54 2.5K
11:35 75.54 75.54 75.42 75.42 3.9K
11:37 75.39 75.41 75.39 75.41 1.9K
11:38 75.50 75.50 75.50 75.50 0.4K
11:39 75.55 75.55 75.55 75.55 3.1K
11:40 75.48 75.48 75.48 75.48 0.1K
11:41 75.58 75.75 75.52 75.75 7.5K
11:42 75.74 75.74 75.74 75.74 0.3K
11:43 75.68 75.68 75.68 75.68 0.4K
11:44 75.72 75.72 75.72 75.72 0.4K
11:45 75.66 75.66 75.66 75.66 0.2K
11:46 75.66 75.66 75.66 75.66 1.3K
11:48 75.61 75.61 75.53 75.53 1.9K
11:49 75.52 75.52 75.51 75.51 1.5K
11:51 75.54 75.54 75.53 75.54 1.0K
11:52 75.51 75.58 75.40 75.40 9.5K
11:54 75.36 75.36 75.34 75.34 1.1K
11:55 75.35 75.39 75.35 75.39 0.9K
11:56 75.40 75.47 75.40 75.47 1.0K
11:57 75.37 75.37 75.37 75.37 0.4K
11:58 75.50 75.50 75.50 75.50 0.7K
12:00 75.47 75.47 75.47 75.47 1.2K
12:01 75.38 75.38 75.38 75.38 0.9K
12:02 75.37 75.37 75.37 75.37 0.2K
12:03 75.33 75.38 75.33 75.38 0.9K
12:04 75.38 75.38 75.38 75.38 0.6K
12:06 75.34 75.34 75.34 75.33 1.0K
12:07 75.34 75.34 75.34 75.34 0.8K
12:08 75.29 75.36 75.29 75.36 1.2K
12:10 75.40 75.42 75.40 75.40 2.5K
12:11 75.42 75.42 75.42 75.42 0.7K
12:14 75.37 75.37 75.37 75.36 0.8K
12:15 75.37 75.43 75.37 75.43 1.0K
12:16 75.46 75.46 75.46 75.46 1.8K
12:17 75.57 75.57 75.57 75.57 0.4K
12:19 75.53 75.53 75.53 75.53 0.6K
12:20 75.51 75.51 75.51 75.51 0.9K
12:22 75.58 75.58 75.58 75.58 0.9K
12:25 75.55 75.55 75.55 75.55 1.6K
12:27 75.65 75.67 75.65 75.67 1.1K
12:28 75.69 75.70 75.69 75.70 1.1K
12:29 75.71 75.73 75.71 75.72 4.0K
12:30 75.70 75.70 75.70 75.69 2.2K
12:31 75.72 75.72 75.72 75.72 2.8K
12:32 75.68 75.68 75.68 75.68 0.3K
12:33 75.64 75.69 75.64 75.66 0.5K
12:34 75.72 75.72 75.69 75.69 1.1K
12:35 75.68 75.68 75.64 75.68 1.2K
12:36 75.68 75.68 75.68 75.68 2.0K
12:37 75.68 75.69 75.68 75.69 1.2K
12:38 75.65 75.73 75.65 75.73 1.4K
12:39 75.72 75.72 75.69 75.69 1.6K
12:41 75.55 75.55 75.55 75.55 5.9K
12:42 75.52 75.52 75.46 75.46 7.5K
12:43 75.51 75.51 75.51 75.51 0.7K
12:44 75.45 75.52 75.45 75.52 0.8K
12:45 75.59 75.60 75.59 75.60 9.0K
12:46 75.70 75.70 75.70 75.70 0.9K
12:48 75.75 75.75 75.75 75.75 1.9K
12:50 75.68 75.68 75.63 75.63 0.8K
12:51 75.68 75.68 75.68 75.68 0.4K
12:52 75.75 75.97 75.75 75.93 6.6K
12:53 75.91 75.91 75.91 75.91 0.7K
12:54 75.93 75.93 75.86 75.86 1.1K
12:55 75.85 75.85 75.85 75.85 0.8K
12:56 75.86 75.86 75.85 75.85 0.9K
12:57 75.85 75.85 75.85 75.85 1.2K
12:58 75.85 75.85 75.84 75.84 1.0K
12:59 75.81 75.81 75.76 75.76 1.4K
13:00 75.72 75.78 75.72 75.78 2.7K
13:01 75.72 75.77 75.72 75.77 0.9K
13:02 75.74 75.74 75.74 75.74 0.9K
13:03 75.73 75.73 75.73 75.72 1.5K
13:04 75.73 75.73 75.73 75.72 0.2K
13:05 75.73 75.74 75.73 75.72 0.8K
13:06 75.69 75.75 75.69 75.75 0.8K
13:07 75.81 75.84 75.81 75.83 1.8K
13:09 75.77 75.77 75.77 75.77 0.9K
13:10 75.74 75.81 75.74 75.81 0.7K
13:12 75.76 75.76 75.76 75.76 1.6K
13:16 75.76 75.76 75.76 75.76 1.2K
13:17 75.69 75.69 75.62 75.62 2.3K
13:19 75.65 75.69 75.65 75.69 2.6K
13:20 75.66 75.69 75.66 75.69 1.4K
13:21 75.70 75.70 75.70 75.69 0.8K
13:22 75.75 75.78 75.75 75.77 2.6K
13:23 75.78 75.78 75.78 75.78 1.0K
13:24 75.77 75.77 75.77 75.77 0.2K
13:25 75.77 75.77 75.77 75.77 0.9K
13:26 75.78 75.86 75.78 75.86 2.2K
13:27 75.85 75.85 75.83 75.83 1.2K
13:28 75.82 75.88 75.82 75.88 1.3K
13:29 75.91 75.91 75.91 75.91 1.1K
13:30 75.86 75.90 75.86 75.90 1.5K
13:31 75.98 76.00 75.98 76.00 6.9K
13:32 76.00 76.00 76.00 76.00 0.5K
13:33 76.01 76.04 76.01 76.04 1.6K
13:34 76.03 76.03 76.03 76.03 1.0K
13:35 76.04 76.08 76.01 76.08 1.3K
13:36 76.07 76.07 76.07 76.07 0.3K
13:38 76.10 76.12 76.07 76.07 1.5K
13:39 76.05 76.06 76.05 76.06 0.6K
13:40 76.05 76.10 76.05 76.07 2.5K
13:42 76.15 76.15 76.11 76.11 4.2K
13:44 76.04 76.06 76.04 76.06 2.4K
13:45 76.01 76.01 76.01 76.01 0.1K
13:46 76.01 76.04 76.01 76.04 1.2K
13:48 76.04 76.04 76.04 76.04 0.6K
13:49 76.02 76.02 76.02 76.02 0.5K
13:50 76.04 76.04 76.04 76.04 1.0K
13:51 76.07 76.13 76.07 76.13 2.6K
13:52 76.16 76.16 76.12 76.12 1.6K
13:53 76.13 76.14 76.12 76.12 1.4K
13:54 76.15 76.15 76.14 76.14 1.3K
13:55 76.09 76.09 76.09 76.09 1.3K
13:57 76.12 76.13 76.12 76.13 0.4K
13:58 76.15 76.15 76.10 76.11 1.2K
13:59 76.10 76.14 76.10 76.14 1.7K
14:01 76.11 76.13 76.11 76.13 0.7K
14:02 76.10 76.10 76.10 76.10 0.4K
14:03 76.10 76.23 76.10 76.20 15.0K
14:04 76.18 76.24 76.18 76.24 8.8K
14:05 76.34 76.34 76.22 76.30 2.8K
14:06 76.26 76.26 76.22 76.26 1.1K
14:07 76.23 76.23 76.23 76.23 2.6K
14:08 76.22 76.22 76.22 76.22 0.9K
14:09 76.25 76.28 76.25 76.28 1.6K
14:10 76.25 76.25 76.19 76.19 2.2K
14:11 76.28 76.28 76.28 76.28 0.8K
14:12 76.33 76.33 76.33 76.33 0.7K
14:13 76.28 76.28 76.25 76.25 1.3K
14:14 76.27 76.35 76.27 76.35 2.2K
14:15 76.28 76.28 76.28 76.28 0.2K
14:16 76.28 76.35 76.28 76.35 1.4K
14:17 76.35 76.35 76.35 76.35 0.4K
14:18 76.36 76.36 76.35 76.35 0.8K
14:19 76.40 76.40 76.38 76.38 0.9K
14:20 76.32 76.35 76.32 76.35 1.2K
14:21 76.38 76.38 76.31 76.33 1.2K
14:22 76.30 76.32 76.30 76.32 1.4K
14:23 76.32 76.32 76.30 76.30 1.2K
14:24 76.33 76.37 76.33 76.36 3.3K
14:26 76.33 76.33 76.28 76.28 1.5K
14:28 76.29 76.34 76.29 76.33 1.8K
14:29 76.30 76.30 76.30 76.30 0.3K
14:30 76.33 76.39 76.32 76.37 5.8K
14:31 76.38 76.38 76.38 76.38 0.7K
14:32 76.41 76.41 76.32 76.32 1.0K
14:33 76.38 76.38 76.38 76.38 0.3K
14:34 76.42 76.63 76.42 76.48 6.7K
14:35 76.54 76.54 76.54 76.54 1.0K
14:36 76.51 76.54 76.39 76.39 4.1K
14:37 76.40 76.40 76.34 76.34 0.6K
14:38 76.37 76.37 76.32 76.32 0.7K
14:39 76.38 76.38 76.30 76.37 1.9K
14:40 76.30 76.35 76.30 76.35 0.5K
14:41 76.31 76.41 76.31 76.41 2.3K
14:42 76.37 76.40 76.33 76.33 1.4K
14:43 76.38 76.39 76.38 76.39 0.9K
14:44 76.43 76.43 76.43 76.43 0.8K
14:45 76.36 76.38 76.34 76.34 1.5K
14:46 76.30 76.32 76.26 76.32 7.0K
14:47 76.32 76.32 76.32 76.32 0.7K
14:48 76.27 76.27 76.27 76.27 0.3K
14:49 76.37 76.37 76.37 76.37 2.0K
14:50 76.35 76.35 76.34 76.34 0.6K
14:51 76.34 76.34 76.34 76.34 0.3K
14:52 76.36 76.36 76.32 76.32 2.0K
14:53 76.32 76.38 76.32 76.38 2.5K
14:54 76.39 76.49 76.39 76.49 4.7K
14:55 76.48 76.52 76.44 76.44 3.1K
14:56 76.43 76.43 76.33 76.33 2.2K
14:57 76.38 76.38 76.29 76.29 1.7K
14:58 76.31 76.31 76.22 76.22 2.4K
14:59 76.31 76.31 76.17 76.23 3.4K
15:00 76.24 76.32 76.24 76.30 4.1K
15:01 76.35 76.35 76.30 76.30 3.8K
15:02 76.31 76.31 76.31 76.31 0.8K
15:03 76.35 76.35 76.34 76.34 1.0K
15:04 76.34 76.39 76.34 76.39 0.5K
15:05 76.33 76.33 76.33 76.33 0.2K
15:06 76.36 76.41 76.36 76.37 2.2K
15:07 76.39 76.42 76.39 76.42 2.2K
15:08 76.41 76.45 76.41 76.43 1.8K
15:09 76.41 76.41 76.34 76.39 8.9K
15:10 76.34 76.37 76.34 76.35 0.8K
15:11 76.34 76.34 76.34 76.34 1.0K
15:12 76.38 76.38 76.35 76.37 2.1K
15:13 76.39 76.39 76.35 76.35 1.2K
15:14 76.38 76.38 76.38 76.38 0.5K
15:15 76.41 76.41 76.35 76.35 3.4K
15:16 76.32 76.38 76.32 76.38 0.7K
15:17 76.40 76.40 76.36 76.36 1.6K
15:18 76.38 76.42 76.38 76.39 4.4K
15:19 76.40 76.44 76.40 76.40 2.6K
15:20 76.42 76.42 76.42 76.42 0.6K
15:21 76.41 76.44 76.41 76.44 1.7K
15:22 76.34 76.34 76.34 76.33 3.4K
15:23 76.29 76.29 76.29 76.29 0.6K
15:24 76.31 76.31 76.21 76.22 4.9K
15:25 76.26 76.27 76.26 76.27 0.7K
15:26 76.23 76.25 76.19 76.19 1.7K
15:27 76.21 76.23 76.21 76.22 1.1K
15:28 76.22 76.25 76.22 76.23 2.6K
15:29 76.22 76.27 76.22 76.27 2.6K
15:30 76.27 76.27 76.26 76.26 3.3K
15:31 76.20 76.28 76.18 76.28 6.7K
15:32 76.21 76.24 76.21 76.24 4.0K
15:33 76.23 76.24 76.22 76.24 0.9K
15:34 76.22 76.23 76.18 76.18 2.2K
15:35 76.15 76.18 76.14 76.15 3.1K
15:36 76.19 76.25 76.19 76.25 3.4K
15:37 76.26 76.30 76.26 76.26 4.4K
15:38 76.28 76.32 76.27 76.32 1.7K
15:39 76.27 76.28 76.24 76.28 2.3K
15:40 76.27 76.27 76.24 76.27 2.3K
15:41 76.30 76.32 76.29 76.29 2.5K
15:42 76.27 76.33 76.27 76.30 1.1K
15:43 76.28 76.28 76.23 76.23 4.5K
15:44 76.25 76.25 76.22 76.22 4.7K
15:45 76.22 76.22 76.18 76.21 2.9K
15:46 76.18 76.18 76.06 76.06 6.5K
15:47 76.08 76.08 76.03 76.03 2.6K
15:48 76.06 76.06 76.02 76.02 5.6K
15:49 76.03 76.06 76.03 76.06 5.4K
15:50 76.02 76.14 75.97 76.13 10.7K
15:51 76.16 76.20 76.14 76.17 7.4K
15:52 76.18 76.26 76.14 76.26 5.8K
15:53 76.17 76.19 76.12 76.17 5.1K
15:54 76.18 76.24 76.13 76.19 7.7K
15:55 76.19 76.27 76.19 76.26 15.1K
15:56 76.26 76.28 76.22 76.28 11.1K
15:57 76.25 76.29 76.23 76.23 12.8K
15:58 76.23 76.31 76.23 76.31 22.6K
15:59 76.32 76.48 76.32 76.44 239.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし