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 75.61 75.96 75.22 75.41 15.5K
09:31 75.93 75.93 75.61 75.61 0.8K
09:33 75.99 75.99 75.99 75.99 0.1K
09:34 75.86 75.86 75.86 75.86 1.1K
09:35 75.91 76.12 75.91 76.12 1.4K
09:37 75.92 75.92 75.92 75.92 0.3K
09:38 75.94 75.94 75.94 75.94 1.1K
09:39 75.94 76.24 75.94 76.24 0.8K
09:40 76.02 76.24 76.02 76.24 1.0K
09:41 76.06 76.33 76.04 76.33 1.4K
09:42 76.08 76.08 76.08 76.08 0.7K
09:45 76.34 76.34 76.07 76.07 0.9K
09:46 76.09 76.34 76.09 76.34 0.6K
09:47 76.10 76.10 76.10 76.10 0.9K
09:48 76.12 76.12 76.12 76.12 0.5K
09:49 76.26 76.26 76.03 76.16 7.9K
09:50 76.18 76.18 76.10 76.15 2.6K
09:52 76.21 76.21 76.21 76.21 1.9K
09:53 76.20 76.21 76.17 76.17 4.2K
09:54 76.28 76.30 76.21 76.21 0.8K
09:55 76.21 76.21 76.03 76.10 15.8K
09:56 76.06 76.06 76.06 76.06 6.1K
09:57 76.10 76.10 76.10 76.10 0.5K
09:58 76.10 76.10 76.10 76.10 0.3K
09:59 76.16 76.16 76.10 76.10 3.9K
10:00 76.10 76.14 76.10 76.14 1.6K
10:01 76.17 76.17 76.17 76.17 0.3K
10:02 76.05 76.05 76.00 76.00 6.5K
10:03 76.03 76.06 76.03 76.06 1.1K
10:04 76.04 76.09 76.02 76.02 1.0K
10:05 76.13 76.13 76.13 76.13 2.4K
10:08 76.22 76.22 76.22 76.22 1.9K
10:09 76.23 76.23 76.23 76.23 0.1K
10:10 76.33 76.40 76.22 76.40 5.1K
10:11 76.31 76.31 76.31 76.31 1.2K
10:12 76.24 76.24 76.17 76.17 10.9K
10:13 76.08 76.08 76.08 76.08 1.4K
10:14 76.20 76.20 76.13 76.13 2.9K
10:15 76.19 76.19 76.19 76.19 0.9K
10:17 76.15 76.15 76.15 76.15 0.7K
10:18 76.08 76.08 76.08 76.08 0.3K
10:20 76.19 76.23 76.19 76.23 1.3K
10:22 75.99 75.99 75.95 75.95 3.7K
10:25 75.95 75.95 75.87 75.87 0.4K
10:26 75.86 75.91 75.85 75.91 1.1K
10:27 75.90 75.94 75.90 75.94 0.6K
10:28 75.98 76.04 75.98 76.04 2.4K
10:30 76.08 76.12 76.01 76.12 2.8K
10:31 76.17 76.17 76.17 76.17 0.6K
10:32 76.23 76.27 76.23 76.27 1.4K
10:34 76.32 76.32 76.31 76.31 0.9K
10:35 76.26 76.26 76.26 76.26 0.4K
10:37 76.19 76.19 76.19 76.19 1.6K
10:38 76.05 76.05 76.03 76.03 0.2K
10:39 75.98 75.98 75.95 75.95 2.3K
10:40 75.90 75.90 75.90 75.90 0.5K
10:41 75.86 75.86 75.86 75.86 1.1K
10:42 75.94 76.00 75.94 75.97 1.5K
10:43 75.98 76.03 75.98 76.03 0.3K
10:44 76.15 76.15 76.15 76.15 3.3K
10:45 76.24 76.32 76.24 76.32 1.1K
10:46 76.33 76.33 76.31 76.31 0.7K
10:49 76.46 76.46 76.43 76.43 0.6K
10:50 76.46 76.46 76.41 76.46 1.1K
10:51 76.41 76.41 76.34 76.34 0.6K
10:52 76.31 76.31 76.31 76.31 0.6K
10:54 76.24 76.36 76.24 76.36 1.9K
10:57 76.24 76.24 76.23 76.23 1.0K
10:58 76.23 76.23 76.23 76.22 2.4K
10:59 76.28 76.28 76.22 76.22 2.5K
11:01 76.21 76.25 76.21 76.25 0.4K
11:02 76.26 76.33 76.25 76.25 3.4K
11:03 76.26 76.26 76.26 76.26 0.5K
11:04 76.29 76.29 76.29 76.29 0.2K
11:05 76.29 76.35 76.29 76.31 14.9K
11:06 76.21 76.21 76.21 76.21 2.6K
11:08 76.15 76.15 76.15 76.15 1.4K
11:09 76.13 76.14 76.13 76.14 1.4K
11:10 76.15 76.15 76.11 76.11 7.9K
11:11 76.09 76.09 76.01 76.01 8.6K
11:13 76.08 76.08 76.05 76.05 1.8K
11:14 76.10 76.10 76.10 76.10 1.2K
11:15 76.12 76.31 76.12 76.31 2.5K
11:16 76.40 76.42 76.40 76.42 1.8K
11:17 76.43 76.43 76.31 76.31 3.7K
11:18 76.42 76.42 76.34 76.42 1.4K
11:19 76.45 76.45 76.45 76.45 0.6K
11:20 76.38 76.50 76.38 76.43 2.3K
11:22 76.35 76.35 76.35 76.35 0.7K
11:24 76.39 76.43 76.39 76.43 0.5K
11:25 76.36 76.41 76.27 76.33 3.3K
11:26 76.23 76.23 76.18 76.18 1.5K
11:27 76.13 76.23 76.07 76.07 3.0K
11:28 76.19 76.30 76.19 76.30 1.6K
11:32 76.29 76.29 76.29 76.29 1.0K
11:33 76.27 76.27 76.25 76.25 0.5K
11:34 76.22 76.22 76.17 76.17 1.0K
11:35 76.18 76.18 76.18 76.18 0.8K
11:36 76.23 76.23 76.22 76.22 1.0K
11:37 76.13 76.13 76.13 76.13 0.7K
11:38 76.18 76.18 76.18 76.18 0.5K
11:39 76.18 76.18 76.18 76.18 0.9K
11:41 76.16 76.16 75.93 75.93 3.4K
11:42 76.02 76.06 75.95 76.06 1.1K
11:43 75.80 75.80 75.76 75.76 4.6K
11:45 75.85 75.88 75.85 75.88 3.4K
11:47 76.01 76.04 76.01 76.03 1.2K
11:48 76.03 76.03 76.03 76.03 0.3K
11:50 76.04 76.04 76.03 76.03 2.3K
11:52 76.00 76.00 76.00 76.00 0.7K
11:53 76.07 76.07 76.07 76.07 0.3K
11:54 75.98 75.98 75.98 75.98 0.6K
11:55 75.94 75.94 75.94 75.94 1.7K
11:57 76.00 76.00 76.00 76.00 0.4K
11:58 76.00 76.00 76.00 76.00 2.7K
12:04 75.91 75.91 75.91 75.91 0.6K
12:06 75.90 75.90 75.88 75.88 3.0K
12:07 75.90 75.90 75.90 75.90 0.4K
12:08 75.87 75.88 75.87 75.88 2.0K
12:09 75.90 75.90 75.90 75.90 1.0K
12:10 75.84 75.84 75.82 75.82 6.8K
12:12 75.61 75.63 75.61 75.63 2.0K
12:14 75.68 75.68 75.62 75.62 4.6K
12:16 75.61 75.61 75.61 75.61 0.4K
12:18 75.70 75.73 75.67 75.73 2.4K
12:20 75.71 75.71 75.69 75.69 1.9K
12:23 75.73 75.73 75.68 75.69 2.1K
12:25 75.65 75.65 75.65 75.65 0.3K
12:26 75.67 75.69 75.67 75.69 1.3K
12:27 75.58 75.58 75.58 75.58 1.8K
12:28 75.61 75.61 75.61 75.61 0.5K
12:29 75.55 75.55 75.55 75.55 0.8K
12:31 75.51 75.51 75.51 75.51 0.9K
12:34 75.59 75.59 75.59 75.59 1.5K
12:35 75.61 75.65 75.58 75.65 1.3K
12:36 75.58 75.58 75.53 75.53 1.6K
12:37 75.50 75.54 75.50 75.54 0.5K
12:39 75.59 75.59 75.56 75.56 1.0K
12:41 75.56 75.56 75.54 75.54 2.2K
12:43 75.50 75.50 75.50 75.50 0.3K
12:44 75.60 75.60 75.60 75.60 3.0K
12:46 75.61 75.61 75.61 75.61 0.7K
12:48 75.62 75.62 75.62 75.62 0.5K
12:49 75.59 75.59 75.59 75.59 3.2K
12:50 75.65 75.68 75.65 75.68 1.3K
12:52 75.70 75.70 75.70 75.70 0.1K
12:53 75.70 75.70 75.70 75.70 0.6K
12:54 75.75 75.75 75.73 75.73 1.4K
12:55 75.70 75.70 75.64 75.64 3.7K
12:56 75.66 75.69 75.66 75.69 0.7K
12:57 75.70 75.70 75.70 75.70 0.3K
12:58 75.71 75.72 75.71 75.72 1.1K
12:59 75.74 75.83 75.74 75.83 1.9K
13:00 75.80 75.85 75.80 75.85 1.1K
13:03 75.85 75.88 75.85 75.88 0.8K
13:04 75.79 75.85 75.79 75.85 8.7K
13:06 75.86 75.88 75.85 75.88 0.9K
13:07 75.83 75.83 75.79 75.79 0.9K
13:09 75.80 75.87 75.80 75.85 2.3K
13:10 75.82 75.82 75.82 75.82 0.2K
13:11 75.85 75.89 75.85 75.89 1.1K
13:12 75.88 75.88 75.88 75.88 0.2K
13:13 75.93 75.93 75.93 75.93 1.0K
13:15 76.00 76.00 76.00 76.00 0.5K
13:16 75.97 75.97 75.97 75.97 1.0K
13:17 75.93 75.93 75.93 75.93 0.5K
13:18 75.98 75.98 75.89 75.89 0.8K
13:19 75.89 75.89 75.89 75.89 0.9K
13:21 75.89 75.89 75.89 75.89 0.4K
13:24 75.87 75.91 75.87 75.91 1.7K
13:25 75.96 75.98 75.96 75.98 0.8K
13:26 75.96 75.96 75.96 75.96 0.2K
13:27 75.96 75.96 75.96 75.96 0.7K
13:30 75.97 75.97 75.97 75.97 0.6K
13:31 75.96 75.96 75.96 75.96 0.7K
13:33 75.97 75.97 75.97 75.97 0.3K
13:34 75.96 75.96 75.96 75.96 0.1K
13:35 75.93 75.93 75.87 75.87 2.0K
13:36 75.82 75.83 75.82 75.83 0.7K
13:37 75.80 75.80 75.80 75.80 0.7K
13:38 75.78 75.78 75.78 75.78 0.5K
13:39 75.78 75.78 75.78 75.78 1.2K
13:40 75.67 75.68 75.67 75.68 4.9K
13:41 75.71 75.72 75.71 75.72 0.3K
13:42 75.69 75.74 75.69 75.74 0.7K
13:43 75.78 75.78 75.78 75.78 1.5K
13:45 75.69 75.70 75.69 75.70 2.2K
13:46 75.73 75.73 75.73 75.73 0.4K
13:47 75.73 75.73 75.71 75.71 1.4K
13:49 75.70 75.70 75.70 75.70 0.9K
13:50 75.66 75.66 75.66 75.66 0.4K
13:51 75.69 75.69 75.69 75.69 0.4K
13:52 75.69 75.69 75.69 75.69 0.3K
13:53 75.70 75.70 75.70 75.70 2.1K
13:55 75.72 75.72 75.72 75.72 0.1K
13:56 75.68 75.68 75.68 75.68 0.3K
13:58 75.69 75.70 75.67 75.69 2.3K
14:00 75.64 75.65 75.64 75.65 1.5K
14:02 75.68 75.68 75.68 75.68 0.7K
14:03 75.66 75.68 75.66 75.68 2.4K
14:06 75.60 75.60 75.60 75.60 0.9K
14:07 75.60 75.60 75.60 75.60 1.0K
14:09 75.55 75.55 75.55 75.55 0.4K
14:10 75.57 75.57 75.57 75.57 0.5K
14:11 75.52 75.55 75.52 75.55 1.7K
14:13 75.54 75.54 75.53 75.53 1.2K
14:14 75.52 75.52 75.52 75.52 2.4K
14:15 75.46 75.46 75.46 75.46 3.8K
14:16 75.49 75.49 75.48 75.48 1.6K
14:17 75.49 75.49 75.49 75.49 1.8K
14:21 75.51 75.51 75.51 75.51 0.1K
14:23 75.47 75.47 75.47 75.47 0.3K
14:24 75.55 75.58 75.55 75.57 1.4K
14:25 75.57 75.62 75.57 75.62 3.6K
14:26 75.56 75.56 75.56 75.56 1.4K
14:28 75.51 75.51 75.49 75.49 0.7K
14:29 75.52 75.52 75.52 75.52 0.7K
14:30 75.47 75.51 75.47 75.51 1.2K
14:31 75.50 75.50 75.50 75.50 0.3K
14:32 75.54 75.57 75.54 75.57 1.3K
14:33 75.57 75.57 75.57 75.57 0.8K
14:34 75.57 75.59 75.57 75.59 2.3K
14:36 75.62 75.62 75.62 75.62 0.9K
14:37 75.62 75.62 75.62 75.62 0.4K
14:38 75.66 75.66 75.66 75.66 1.0K
14:40 75.62 75.62 75.62 75.62 1.8K
14:42 75.64 75.64 75.64 75.64 0.9K
14:43 75.71 75.72 75.71 75.72 2.1K
14:44 75.77 75.77 75.77 75.77 1.8K
14:46 75.72 75.72 75.72 75.72 2.4K
14:49 75.72 75.72 75.72 75.72 3.6K
14:53 75.80 75.80 75.79 75.79 1.0K
14:54 75.80 75.80 75.79 75.79 1.8K
14:55 75.81 75.82 75.77 75.77 2.2K
14:56 75.80 75.80 75.79 75.79 0.7K
14:57 75.83 75.86 75.83 75.86 1.7K
14:58 75.86 75.86 75.81 75.81 4.5K
15:00 75.81 75.81 75.79 75.79 1.8K
15:01 75.79 75.81 75.79 75.81 2.3K
15:02 75.80 75.87 75.78 75.87 6.5K
15:03 75.88 75.88 75.83 75.83 4.3K
15:04 75.86 75.86 75.86 75.86 0.4K
15:05 75.82 75.82 75.82 75.82 0.4K
15:06 75.87 75.90 75.87 75.89 1.7K
15:08 75.90 75.92 75.90 75.90 1.3K
15:09 75.88 75.94 75.88 75.94 1.9K
15:10 75.95 75.95 75.95 75.95 0.6K
15:12 75.94 75.94 75.93 75.93 1.2K
15:13 75.93 75.94 75.93 75.94 1.2K
15:14 75.95 75.95 75.95 75.95 0.7K
15:15 75.97 76.01 75.97 76.01 2.7K
15:16 76.03 76.03 76.03 76.03 0.5K
15:17 76.00 76.00 75.98 75.98 1.6K
15:18 76.02 76.03 75.99 75.99 1.9K
15:20 75.98 75.98 75.98 75.98 0.4K
15:21 76.00 76.00 76.00 76.00 0.9K
15:22 75.97 76.02 75.97 76.02 3.7K
15:23 76.01 76.01 76.01 76.01 0.6K
15:24 76.02 76.02 76.02 76.02 2.0K
15:25 75.97 75.97 75.97 75.97 2.5K
15:27 75.92 75.93 75.92 75.92 3.6K
15:28 75.95 75.96 75.95 75.96 2.7K
15:29 75.90 75.90 75.87 75.87 5.5K
15:30 75.85 75.85 75.82 75.83 2.2K
15:31 75.86 75.87 75.86 75.87 2.5K
15:32 75.89 75.89 75.76 75.77 5.5K
15:33 75.79 75.79 75.79 75.79 0.6K
15:34 75.76 75.76 75.76 75.76 0.3K
15:35 75.79 75.83 75.79 75.82 2.6K
15:36 75.83 75.83 75.83 75.83 1.8K
15:37 75.83 75.86 75.83 75.86 1.7K
15:38 75.91 75.94 75.90 75.90 5.8K
15:39 75.90 75.90 75.90 75.90 0.8K
15:40 75.96 75.96 75.94 75.95 3.3K
15:41 75.96 76.14 75.96 76.13 14.4K
15:42 76.16 76.16 76.15 76.15 2.5K
15:43 76.15 76.15 76.12 76.12 2.6K
15:44 76.16 76.19 76.16 76.17 2.2K
15:45 76.15 76.20 76.15 76.20 1.6K
15:46 76.25 76.34 76.25 76.34 3.1K
15:47 76.37 76.37 76.31 76.31 4.9K
15:48 76.34 76.35 76.34 76.35 1.8K
15:49 76.35 76.35 76.31 76.31 2.5K
15:50 76.47 76.55 76.43 76.55 8.2K
15:51 76.53 76.59 76.53 76.59 5.8K
15:52 76.61 76.69 76.59 76.67 8.3K
15:53 76.67 76.67 76.60 76.60 9.2K
15:54 76.54 76.55 76.50 76.53 7.5K
15:55 76.49 76.49 76.23 76.23 11.4K
15:56 76.22 76.23 76.12 76.12 12.1K
15:57 76.10 76.14 76.10 76.14 9.8K
15:58 76.13 76.13 76.09 76.11 17.2K
15:59 76.12 76.14 75.99 76.00 178.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし