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 75.58 75.58 74.50 74.87 58.4K
09:32 74.97 74.97 74.97 74.97 0.9K
09:33 75.02 75.02 75.02 75.02 0.5K
09:34 74.56 74.56 74.56 74.56 0.5K
09:35 74.45 74.45 74.00 74.27 10.0K
09:39 74.28 74.36 74.28 74.36 1.4K
09:41 74.30 74.30 74.30 74.30 0.4K
09:42 74.51 74.51 74.27 74.29 8.4K
09:43 74.31 74.31 74.31 74.31 2.1K
09:44 74.26 74.26 74.25 74.25 1.2K
09:45 74.27 74.27 74.27 74.27 1.5K
09:46 74.23 74.23 74.03 74.03 1.0K
09:47 74.10 74.10 73.87 73.87 5.2K
09:48 73.77 73.77 73.77 73.77 0.3K
09:49 73.85 73.85 73.62 73.62 4.8K
09:50 73.75 73.75 73.75 73.75 1.4K
09:51 73.64 73.64 73.60 73.60 1.0K
09:53 73.82 73.85 73.66 73.66 2.2K
09:54 73.69 73.69 73.69 73.69 0.9K
09:56 74.00 74.00 73.85 73.85 2.2K
09:57 74.07 74.07 74.07 74.07 0.8K
09:58 74.16 74.16 74.11 74.10 6.0K
10:00 74.00 74.00 74.00 74.00 3.1K
10:01 73.91 74.13 73.91 74.13 2.5K
10:02 74.01 74.01 74.01 74.01 0.5K
10:03 74.12 74.20 74.12 74.20 0.8K
10:04 74.12 74.12 74.12 74.11 2.7K
10:06 74.13 74.16 74.13 74.16 1.4K
10:08 73.96 74.04 73.96 74.04 3.2K
10:09 74.02 74.02 74.00 74.00 0.8K
10:10 74.01 74.01 74.01 74.01 1.0K
10:11 73.94 73.94 73.94 73.94 0.6K
10:12 73.86 73.86 73.81 73.81 1.9K
10:13 73.90 73.90 73.90 73.90 1.2K
10:14 73.82 73.90 73.82 73.90 1.2K
10:15 73.89 74.03 73.89 73.96 1.2K
10:17 74.00 74.04 74.00 74.02 1.7K
10:18 73.80 73.80 73.74 73.74 2.4K
10:20 74.00 74.00 74.00 74.00 0.1K
10:21 73.88 73.88 73.70 73.74 3.0K
10:22 73.72 73.81 73.72 73.81 2.3K
10:24 73.89 73.89 73.87 73.87 0.7K
10:25 73.81 73.81 73.81 73.81 0.8K
10:26 73.76 73.83 73.76 73.83 1.2K
10:28 73.78 73.78 73.78 73.78 0.6K
10:30 73.74 73.74 73.73 73.73 0.8K
10:31 73.78 73.78 73.78 73.78 0.6K
10:33 73.68 73.68 73.68 73.68 0.9K
10:34 73.63 73.71 73.60 73.61 6.1K
10:36 73.71 73.71 73.63 73.67 1.2K
10:37 73.63 73.63 73.63 73.63 1.3K
10:40 73.62 73.62 73.62 73.62 0.7K
10:42 73.69 73.69 73.69 73.69 2.5K
10:45 73.84 73.84 73.74 73.74 1.4K
10:46 73.75 73.81 73.75 73.81 2.8K
10:47 73.76 73.82 73.76 73.82 1.4K
10:48 73.81 73.81 73.81 73.81 0.7K
10:49 73.83 73.83 73.83 73.83 0.8K
10:51 73.75 73.75 73.75 73.75 0.8K
10:52 73.78 73.78 73.68 73.68 1.8K
10:53 73.79 73.79 73.72 73.72 10.2K
10:54 73.80 73.89 73.80 73.89 1.1K
10:55 73.79 73.79 73.79 73.79 0.4K
10:56 73.82 73.82 73.82 73.82 1.7K
10:59 73.77 73.77 73.77 73.77 1.3K
11:02 73.95 73.95 73.95 73.95 0.6K
11:03 73.88 73.88 73.88 73.88 0.5K
11:05 73.94 73.98 73.94 73.97 6.1K
11:07 73.93 73.93 73.93 73.93 0.4K
11:08 73.96 73.96 73.89 73.89 6.4K
11:09 73.95 73.95 73.95 73.95 1.6K
11:12 73.99 73.99 73.99 73.99 0.4K
11:13 74.05 74.05 74.05 74.05 1.1K
11:14 74.09 74.09 74.09 74.09 1.8K
11:15 74.10 74.13 74.10 74.13 0.5K
11:16 74.10 74.10 74.10 74.10 0.5K
11:17 74.18 74.18 74.18 74.18 1.4K
11:20 74.19 74.19 74.19 74.19 1.2K
11:21 74.10 74.10 74.10 74.10 0.4K
11:22 74.07 74.07 73.96 73.96 1.9K
11:23 74.00 74.00 74.00 74.00 1.2K
11:24 74.00 74.00 74.00 74.00 3.3K
11:25 74.01 74.01 74.01 74.01 2.5K
11:28 73.95 73.95 73.88 73.95 6.3K
11:29 73.95 73.95 73.83 73.83 3.7K
11:30 73.77 73.85 73.73 73.85 7.5K
11:31 73.79 73.79 73.79 73.79 0.6K
11:32 73.84 73.95 73.84 73.95 6.2K
11:34 74.02 74.13 74.02 74.13 1.8K
11:37 74.03 74.03 74.03 74.03 0.8K
11:38 74.07 74.07 73.98 74.02 3.2K
11:39 74.02 74.03 74.02 74.03 1.2K
11:40 73.94 73.94 73.94 73.94 2.2K
11:42 73.96 73.96 73.95 73.96 2.2K
11:43 73.90 73.90 73.90 73.90 0.8K
11:44 73.84 73.84 73.76 73.76 1.3K
11:45 73.86 73.86 73.86 73.86 1.4K
11:46 73.86 73.89 73.86 73.89 1.5K
11:49 73.90 73.90 73.90 73.90 1.0K
11:51 73.96 73.96 73.96 73.96 0.3K
11:52 74.01 74.02 74.01 74.02 1.3K
11:53 74.02 74.09 74.02 74.09 1.4K
11:54 74.09 74.09 74.09 74.08 0.3K
11:55 74.08 74.08 74.08 74.08 1.6K
11:58 73.92 74.03 73.92 74.03 1.9K
12:00 74.06 74.06 74.06 74.06 1.0K
12:03 73.94 73.94 73.94 73.94 0.3K
12:04 73.95 73.95 73.94 73.94 0.7K
12:05 73.94 73.94 73.94 73.94 0.9K
12:08 73.92 73.93 73.92 73.93 1.3K
12:11 73.93 73.98 73.93 73.98 2.4K
12:12 73.97 73.97 73.97 73.97 0.8K
12:15 73.98 73.98 73.91 73.91 0.8K
12:16 73.90 73.90 73.90 73.90 0.3K
12:17 73.90 73.90 73.90 73.90 1.2K
12:18 73.77 73.77 73.77 73.77 1.3K
12:19 73.87 73.93 73.87 73.93 4.0K
12:20 73.90 73.90 73.90 73.90 0.8K
12:21 73.87 73.87 73.82 73.82 0.5K
12:22 73.86 73.86 73.79 73.82 5.6K
12:23 73.75 73.82 73.75 73.82 2.7K
12:24 73.84 73.84 73.84 73.83 0.4K
12:27 73.77 73.77 73.77 73.77 0.7K
12:28 73.84 73.89 73.84 73.89 2.1K
12:29 73.85 73.85 73.85 73.85 0.6K
12:30 73.87 73.88 73.87 73.88 0.6K
12:31 73.89 73.89 73.89 73.89 0.2K
12:32 73.85 73.86 73.85 73.86 0.8K
12:33 73.86 73.86 73.86 73.86 0.7K
12:34 73.91 73.95 73.91 73.95 2.8K
12:37 73.91 73.91 73.91 73.91 2.1K
12:40 73.94 73.94 73.94 73.94 0.7K
12:42 74.00 74.00 74.00 74.00 0.5K
12:43 73.99 73.99 73.95 73.95 1.7K
12:44 73.96 73.96 73.96 73.96 0.8K
12:46 73.88 73.93 73.88 73.93 3.5K
12:49 73.98 73.98 73.98 73.98 1.1K
12:50 73.95 73.95 73.95 73.95 0.3K
12:51 74.00 74.01 74.00 74.01 2.3K
12:53 74.00 74.00 74.00 74.00 0.9K
12:54 74.04 74.04 74.04 74.04 0.7K
12:55 73.99 74.06 73.99 74.06 2.4K
12:56 74.08 74.08 74.08 74.08 1.4K
12:59 74.06 74.06 74.02 74.02 1.6K
13:01 74.00 74.00 73.94 73.94 3.0K
13:03 73.84 73.85 73.84 73.85 1.9K
13:04 73.86 73.86 73.82 73.82 3.3K
13:05 73.72 73.94 73.71 73.90 8.0K
13:06 73.90 73.90 73.89 73.89 0.5K
13:07 73.88 73.88 73.88 73.88 1.1K
13:12 73.81 73.81 73.81 73.81 1.8K
13:13 73.77 73.77 73.76 73.76 6.1K
13:14 73.84 73.84 73.82 73.82 2.4K
13:15 73.86 73.87 73.86 73.87 2.5K
13:16 73.86 73.86 73.86 73.86 1.0K
13:19 73.78 73.78 73.78 73.78 1.9K
13:22 73.81 73.81 73.81 73.81 2.5K
13:24 73.85 73.85 73.85 73.85 0.4K
13:25 73.87 73.90 73.87 73.90 3.9K
13:26 73.93 73.98 73.93 73.98 1.5K
13:27 74.02 74.02 74.02 74.02 0.8K
13:28 73.95 73.95 73.95 73.95 1.1K
13:29 73.95 73.95 73.95 73.94 2.2K
13:30 74.00 74.10 73.97 74.10 6.2K
13:31 74.06 74.06 74.06 74.06 1.0K
13:34 74.13 74.13 74.13 74.13 1.8K
13:37 74.16 74.16 74.12 74.12 1.0K
13:39 74.04 74.04 74.04 74.04 1.7K
13:40 74.01 74.01 74.01 74.01 0.5K
13:41 74.16 74.16 74.16 74.16 1.4K
13:43 74.12 74.12 74.12 74.12 0.4K
13:45 74.15 74.15 74.15 74.15 0.2K
13:46 74.15 74.20 74.15 74.20 2.2K
13:49 74.17 74.17 74.14 74.14 0.9K
13:50 74.18 74.18 74.15 74.15 1.5K
13:52 74.09 74.09 74.09 74.09 0.8K
13:53 74.04 74.04 74.04 74.04 1.3K
13:55 74.04 74.11 74.04 74.11 1.5K
13:56 74.05 74.05 74.05 74.05 0.5K
13:57 74.05 74.05 74.05 74.05 0.5K
13:58 74.11 74.11 74.11 74.11 0.3K
13:59 74.12 74.12 74.12 74.11 0.6K
14:00 74.13 74.13 74.13 74.13 3.6K
14:01 74.09 74.09 74.09 74.09 0.6K
14:02 74.05 74.05 74.05 74.05 0.9K
14:03 73.99 74.00 73.94 74.00 3.8K
14:04 73.99 73.99 73.99 73.99 0.5K
14:05 73.98 73.98 73.98 73.97 0.6K
14:08 73.97 73.97 73.97 73.97 2.0K
14:10 73.98 73.98 73.93 73.93 0.3K
14:11 74.03 74.03 74.03 74.03 1.0K
14:13 73.94 73.94 73.94 73.94 0.7K
14:14 73.86 73.86 73.86 73.86 0.4K
14:15 73.82 73.82 73.76 73.76 0.7K
14:16 73.81 73.81 73.81 73.81 2.7K
14:18 73.76 73.76 73.76 73.76 0.4K
14:19 73.78 73.78 73.76 73.76 2.8K
14:23 73.81 73.83 73.81 73.83 1.3K
14:24 73.84 73.84 73.84 73.84 0.5K
14:25 73.83 73.83 73.83 73.83 0.5K
14:27 73.86 73.86 73.86 73.86 2.7K
14:31 73.96 73.96 73.96 73.96 0.9K
14:34 73.96 73.96 73.96 73.96 0.6K
14:36 73.93 73.93 73.93 73.93 1.0K
14:39 73.92 73.92 73.92 73.92 0.6K
14:41 73.88 73.88 73.88 73.88 0.4K
14:43 73.86 73.88 73.86 73.88 1.1K
14:44 73.88 73.88 73.88 73.88 0.6K
14:46 73.86 73.88 73.82 73.88 3.2K
14:48 73.82 73.82 73.77 73.77 1.2K
14:49 73.73 73.73 73.73 73.73 1.1K
14:50 73.83 73.83 73.83 73.83 3.2K
14:53 73.84 73.84 73.84 73.84 1.9K
14:54 73.89 73.91 73.89 73.91 2.1K
14:55 73.91 73.91 73.91 73.91 1.9K
14:57 73.80 73.83 73.80 73.83 3.4K
14:58 73.84 73.84 73.84 73.83 0.8K
15:00 73.86 73.86 73.86 73.86 1.6K
15:02 73.81 73.81 73.81 73.81 0.5K
15:03 73.78 73.78 73.68 73.68 5.3K
15:04 73.69 73.69 73.67 73.69 0.9K
15:05 73.69 73.70 73.69 73.70 1.7K
15:06 73.70 73.72 73.67 73.72 1.4K
15:07 73.72 73.72 73.72 73.72 0.7K
15:08 73.75 73.75 73.75 73.75 3.3K
15:09 73.78 73.78 73.78 73.78 1.6K
15:11 73.83 73.83 73.83 73.83 0.7K
15:14 73.82 73.83 73.80 73.80 1.0K
15:15 73.83 73.83 73.83 73.83 0.3K
15:16 73.83 73.92 73.83 73.92 3.2K
15:17 73.89 73.90 73.89 73.90 0.6K
15:18 73.92 73.94 73.92 73.94 2.9K
15:20 74.00 74.00 74.00 74.00 0.8K
15:22 74.00 74.00 74.00 74.00 2.1K
15:23 73.94 73.97 73.93 73.97 6.8K
15:24 73.98 73.98 73.94 73.94 1.1K
15:25 73.91 73.91 73.91 73.91 0.2K
15:26 73.91 73.93 73.91 73.93 1.2K
15:27 73.95 73.95 73.95 73.95 1.7K
15:28 73.94 73.94 73.91 73.91 2.6K
15:29 73.92 73.92 73.92 73.92 0.1K
15:30 73.94 73.98 73.94 73.98 4.4K
15:31 73.97 73.97 73.96 73.96 3.3K
15:32 73.97 73.97 73.90 73.92 4.0K
15:33 73.93 73.93 73.92 73.92 0.8K
15:34 73.92 73.97 73.92 73.96 6.2K
15:35 73.98 73.98 73.95 73.95 4.3K
15:36 73.94 74.02 73.94 74.02 3.8K
15:37 74.02 74.04 74.02 74.04 1.7K
15:38 74.05 74.08 74.05 74.07 2.7K
15:39 74.05 74.09 74.05 74.07 3.5K
15:40 74.07 74.11 74.07 74.11 7.2K
15:41 74.11 74.17 74.11 74.14 2.2K
15:42 74.14 74.14 74.14 74.14 1.3K
15:43 74.13 74.13 74.10 74.10 4.1K
15:44 74.15 74.18 74.15 74.18 4.4K
15:45 74.20 74.21 74.19 74.21 2.8K
15:46 74.21 74.22 74.21 74.22 3.5K
15:47 74.22 74.22 74.22 74.22 2.4K
15:48 74.24 74.24 74.20 74.19 4.1K
15:49 74.16 74.20 74.16 74.16 2.4K
15:50 74.26 74.28 74.18 74.18 11.5K
15:51 74.18 74.18 74.14 74.15 7.3K
15:52 74.13 74.23 74.13 74.22 7.6K
15:53 74.23 74.26 74.23 74.24 9.5K
15:54 74.21 74.25 74.19 74.19 7.0K
15:55 74.15 74.16 74.11 74.15 7.8K
15:56 74.12 74.12 74.08 74.09 5.4K
15:57 74.08 74.16 74.08 74.16 10.1K
15:58 74.17 74.18 74.15 74.16 17.8K
15:59 74.17 74.23 74.15 74.22 234.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし