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 75.36 75.36 75.24 75.24 9.6K
09:31 75.14 75.14 75.06 75.06 6.5K
09:32 75.00 75.00 75.00 75.00 0.2K
09:33 75.00 75.00 75.00 75.00 0.4K
09:34 74.99 74.99 74.99 74.99 0.2K
09:35 74.99 75.10 74.75 75.10 1.2K
09:36 75.00 75.17 74.96 74.96 1.3K
09:37 74.96 74.96 74.96 74.96 0.4K
09:38 74.95 74.95 74.95 74.94 0.2K
09:39 74.93 74.93 74.93 74.93 0.2K
09:40 75.06 75.06 75.02 75.02 2.5K
09:42 75.08 75.08 75.08 75.08 0.5K
09:43 75.01 75.04 75.00 75.04 1.4K
09:44 75.07 75.07 75.07 75.07 1.0K
09:45 74.79 74.90 74.79 74.89 1.4K
09:47 74.77 74.77 74.77 74.77 0.7K
09:48 74.71 74.71 74.71 74.71 0.5K
09:49 74.70 74.70 74.33 74.33 1.9K
09:50 74.47 74.58 74.47 74.55 1.4K
09:51 74.52 74.52 74.50 74.50 0.4K
09:52 74.61 74.61 74.61 74.61 0.6K
09:53 74.55 74.55 74.55 74.55 1.6K
09:55 74.78 74.78 74.78 74.78 1.0K
09:57 74.78 74.78 74.78 74.78 0.7K
09:59 74.67 74.85 74.67 74.85 0.7K
10:00 74.85 74.87 74.83 74.83 1.9K
10:01 74.86 74.86 74.86 74.86 0.7K
10:03 74.92 75.05 74.92 75.00 4.1K
10:04 75.11 75.16 75.06 75.16 3.4K
10:05 75.22 75.22 75.20 75.20 0.5K
10:06 75.14 75.18 75.14 75.18 1.1K
10:07 75.16 75.16 75.16 75.16 0.4K
10:08 75.08 75.08 74.89 74.89 5.7K
10:09 74.92 75.12 74.92 75.11 8.6K
10:10 75.15 75.15 75.15 75.15 0.3K
10:11 75.12 75.14 75.06 75.14 1.8K
10:12 75.05 75.06 75.05 75.06 0.8K
10:13 75.06 75.06 74.97 74.97 3.9K
10:14 75.01 75.01 75.01 75.01 1.1K
10:15 74.84 74.93 74.84 74.87 1.8K
10:16 74.94 74.94 74.87 74.87 2.0K
10:19 74.85 74.85 74.81 74.81 0.8K
10:20 74.83 74.83 74.83 74.83 0.9K
10:21 74.84 74.84 74.84 74.84 1.2K
10:22 74.83 74.83 74.83 74.83 5.9K
10:23 74.80 74.80 74.75 74.79 1.2K
10:24 74.75 74.80 74.72 74.80 9.2K
10:26 74.79 74.79 74.78 74.78 0.6K
10:27 74.67 74.67 74.65 74.65 1.3K
10:28 74.60 74.60 74.50 74.55 3.9K
10:29 74.55 74.55 74.40 74.40 1.4K
10:30 74.42 74.51 74.42 74.51 1.0K
10:32 74.47 74.47 74.47 74.47 0.4K
10:33 74.40 74.46 74.40 74.46 0.7K
10:34 74.50 74.50 74.50 74.50 0.8K
10:35 74.61 74.61 74.41 74.41 1.1K
10:36 74.26 74.26 74.26 74.26 6.7K
10:37 74.17 74.17 74.16 74.16 1.4K
10:39 74.18 74.18 74.10 74.10 1.9K
10:40 74.29 74.29 74.29 74.29 2.4K
10:42 74.11 74.11 74.03 74.03 3.1K
10:43 74.11 74.11 73.97 73.97 0.3K
10:44 73.93 73.93 73.93 73.93 0.7K
10:46 73.71 73.81 73.71 73.79 0.6K
10:47 73.79 73.90 73.71 73.71 3.8K
10:48 73.71 73.71 73.71 73.71 1.1K
10:49 73.73 73.73 73.67 73.67 1.5K
10:50 73.76 73.81 73.76 73.81 0.7K
10:51 73.68 73.81 73.68 73.80 9.4K
10:52 73.80 73.92 73.77 73.87 1.7K
10:53 73.98 73.98 73.89 73.89 1.5K
10:54 73.86 74.07 73.86 74.07 1.2K
10:55 74.07 74.07 74.06 74.07 0.9K
10:56 74.07 74.07 74.07 74.07 0.6K
10:57 74.00 74.06 73.99 74.00 0.8K
10:58 73.99 73.99 73.91 73.97 1.4K
10:59 73.88 73.88 73.80 73.80 2.2K
11:00 73.68 73.68 73.68 73.68 1.2K
11:01 73.55 73.65 73.55 73.65 1.9K
11:03 73.74 73.74 73.74 73.74 0.2K
11:04 73.85 73.85 73.84 73.83 0.3K
11:06 73.82 73.86 73.80 73.86 1.5K
11:08 73.85 73.85 73.78 73.78 1.7K
11:09 73.82 73.83 73.77 73.83 1.0K
11:10 73.74 73.74 73.74 73.74 0.4K
11:11 73.72 73.80 73.72 73.80 0.4K
11:12 73.72 73.75 73.70 73.75 0.8K
11:13 73.84 73.84 73.84 73.84 6.4K
11:14 73.96 73.96 73.86 73.86 2.4K
11:15 74.10 74.10 73.99 73.99 1.1K
11:16 73.99 73.99 73.99 73.99 0.2K
11:17 74.07 74.10 73.99 73.99 0.6K
11:18 73.99 73.99 73.99 73.99 0.6K
11:19 74.01 74.01 74.01 74.01 0.2K
11:20 74.10 74.10 74.01 74.01 0.5K
11:21 74.16 74.16 74.00 74.00 0.4K
11:22 73.94 73.97 73.91 73.91 2.9K
11:24 73.92 73.99 73.92 73.99 1.8K
11:25 73.95 73.95 73.95 73.95 1.1K
11:26 74.00 74.00 74.00 74.00 0.9K
11:27 74.05 74.05 74.05 74.05 0.5K
11:28 74.10 74.10 74.07 74.07 1.7K
11:29 74.08 74.08 74.01 74.01 1.2K
11:30 74.04 74.08 74.00 74.08 1.8K
11:31 73.95 73.95 73.93 73.93 0.8K
11:32 74.00 74.00 73.98 73.97 2.0K
11:33 73.98 73.98 73.93 73.93 2.6K
11:34 73.98 73.98 73.93 73.93 1.8K
11:35 73.99 73.99 73.99 73.99 2.2K
11:36 73.97 73.97 73.96 73.96 1.0K
11:37 73.94 73.98 73.94 73.98 0.8K
11:38 73.92 73.92 73.92 73.92 0.3K
11:39 74.01 74.01 74.01 74.01 1.1K
11:40 73.96 73.96 73.96 73.96 1.2K
11:41 73.95 73.95 73.89 73.89 2.6K
11:42 73.88 73.88 73.87 73.87 0.7K
11:43 73.87 73.94 73.86 73.94 1.9K
11:45 73.93 73.93 73.93 73.93 0.3K
11:46 73.93 73.93 73.93 73.93 1.3K
11:47 73.77 73.77 73.77 73.77 0.4K
11:48 73.77 73.86 73.77 73.82 2.3K
11:49 73.84 73.84 73.82 73.82 0.7K
11:50 73.75 73.75 73.70 73.70 1.5K
11:51 73.71 73.71 73.67 73.67 3.1K
11:52 73.70 73.70 73.70 73.69 1.7K
11:53 73.64 73.64 73.64 73.64 2.0K
11:56 73.59 73.59 73.59 73.59 0.2K
11:57 73.61 73.61 73.56 73.56 1.9K
11:58 73.54 73.54 73.47 73.47 2.0K
11:59 73.47 73.48 73.45 73.47 1.6K
12:00 73.56 73.56 73.56 73.56 1.8K
12:03 73.53 73.53 73.51 73.51 0.6K
12:04 73.47 73.47 73.47 73.47 0.1K
12:05 73.47 73.47 73.41 73.41 1.1K
12:06 73.40 73.40 73.40 73.40 0.1K
12:07 73.47 73.47 73.40 73.40 0.4K
12:08 73.36 73.41 73.36 73.36 0.7K
12:09 73.36 73.36 73.36 73.36 0.3K
12:10 73.39 73.43 73.34 73.34 0.8K
12:11 73.30 73.30 73.30 73.30 0.8K
12:12 73.30 73.32 73.18 73.18 6.9K
12:13 73.10 73.15 73.10 73.13 2.9K
12:14 73.10 73.10 73.05 73.06 5.2K
12:15 73.09 73.09 73.01 73.01 9.5K
12:16 73.09 73.09 73.09 73.09 1.0K
12:17 73.10 73.10 73.10 73.10 0.7K
12:18 73.05 73.16 73.05 73.14 13.1K
12:19 73.07 73.07 73.07 73.07 4.7K
12:20 73.14 73.14 72.91 72.92 5.0K
12:21 72.89 72.89 72.87 72.88 6.7K
12:22 72.84 72.85 72.84 72.85 0.5K
12:23 72.90 72.98 72.90 72.98 1.5K
12:24 72.93 72.96 72.93 72.96 0.6K
12:26 72.85 72.85 72.80 72.80 1.5K
12:27 72.85 72.93 72.85 72.88 1.5K
12:28 72.88 72.88 72.88 72.88 0.8K
12:29 72.89 72.89 72.89 72.89 0.8K
12:30 72.89 72.89 72.88 72.88 1.4K
12:31 72.83 72.87 72.83 72.87 0.8K
12:32 72.75 72.75 72.75 72.75 0.8K
12:33 72.77 72.80 72.77 72.80 0.8K
12:34 72.79 72.87 72.77 72.87 1.1K
12:35 72.89 72.89 72.89 72.89 0.6K
12:38 72.83 72.89 72.83 72.89 0.9K
12:39 72.81 72.81 72.79 72.79 0.8K
12:40 72.74 72.74 72.60 72.60 1.8K
12:41 72.61 72.61 72.46 72.46 4.4K
12:42 72.51 72.51 72.48 72.47 1.1K
12:43 72.38 72.38 72.38 72.38 1.0K
12:44 72.35 72.35 72.18 72.25 28.9K
12:45 72.26 72.26 72.10 72.10 2.5K
12:46 72.13 72.19 72.12 72.19 7.4K
12:47 72.05 72.05 71.93 72.01 13.5K
12:48 72.00 72.02 72.00 72.00 2.0K
12:49 72.02 72.02 71.70 71.70 23.4K
12:50 71.79 71.80 71.75 71.75 3.8K
12:51 71.76 71.85 71.76 71.85 1.6K
12:52 71.90 71.90 71.84 71.84 1.9K
12:53 71.95 71.95 71.95 71.95 0.7K
12:54 71.90 71.90 71.85 71.85 1.0K
12:55 71.80 71.86 71.80 71.80 0.9K
12:56 71.75 71.75 71.66 71.66 1.7K
12:57 71.63 71.65 71.60 71.65 6.2K
12:59 71.67 71.67 71.62 71.62 0.8K
13:00 71.70 71.70 71.69 71.69 1.0K
13:01 71.63 71.63 71.50 71.54 4.2K
13:02 71.56 71.61 71.56 71.61 1.3K
13:03 71.53 71.53 71.53 71.53 0.7K
13:04 71.53 71.53 71.43 71.43 4.8K
13:05 71.40 71.40 71.33 71.33 3.1K
13:06 71.27 71.36 71.27 71.29 3.1K
13:07 71.17 71.24 71.16 71.16 3.3K
13:08 71.12 71.12 71.12 71.12 0.3K
13:09 71.11 71.11 71.01 71.08 9.4K
13:10 71.07 71.08 71.02 71.03 1.0K
13:11 71.03 71.03 70.96 70.98 12.8K
13:12 70.99 70.99 70.98 70.99 3.5K
13:13 71.01 71.01 70.95 70.95 3.7K
13:14 70.93 70.99 70.93 70.96 13.4K
13:15 71.08 71.08 70.98 70.99 21.1K
13:16 70.99 70.99 70.93 70.93 1.9K
13:17 70.93 70.93 70.93 70.93 1.0K
13:18 70.92 70.95 70.89 70.89 2.8K
13:19 70.82 70.88 70.82 70.88 2.3K
13:20 70.92 70.96 70.92 70.96 3.1K
13:21 70.99 70.99 70.99 70.99 1.1K
13:22 71.02 71.09 71.02 71.05 6.9K
13:23 71.09 71.09 71.09 71.09 4.3K
13:24 71.07 71.07 71.07 71.07 3.8K
13:25 71.09 71.25 71.05 71.25 9.1K
13:26 71.24 71.25 71.14 71.14 1.6K
13:27 71.14 71.14 71.14 71.14 0.2K
13:28 71.22 71.25 71.22 71.25 2.2K
13:30 71.33 71.33 71.33 71.33 0.9K
13:31 71.34 71.40 71.34 71.36 1.8K
13:32 71.40 71.40 71.40 71.40 0.3K
13:33 71.36 71.36 71.30 71.32 3.2K
13:34 71.30 71.35 71.30 71.35 0.8K
13:35 71.40 71.40 71.32 71.33 2.1K
13:36 71.32 71.32 71.32 71.32 1.5K
13:37 71.27 71.27 71.25 71.25 0.8K
13:38 71.34 71.34 71.34 71.33 0.6K
13:39 71.26 71.26 71.19 71.19 1.5K
13:40 71.19 71.26 71.19 71.26 0.4K
13:41 71.27 71.27 71.20 71.20 1.3K
13:42 71.13 71.13 71.13 71.13 0.2K
13:43 71.15 71.15 71.13 71.13 1.6K
13:44 71.13 71.14 71.09 71.14 1.5K
13:45 71.05 71.08 71.05 71.08 0.9K
13:46 71.09 71.09 71.09 71.09 2.5K
13:48 71.10 71.10 71.10 71.10 0.5K
13:49 71.04 71.04 71.02 71.02 1.3K
13:50 71.03 71.04 71.03 71.04 3.0K
13:51 71.07 71.07 71.07 71.07 0.4K
13:52 71.07 71.07 71.03 71.03 1.4K
13:54 71.08 71.08 71.08 71.08 0.2K
13:55 71.13 71.21 71.13 71.21 1.4K
13:56 71.18 71.33 71.18 71.33 2.1K
13:57 71.33 71.33 71.33 71.33 0.6K
13:58 71.34 71.34 71.34 71.33 0.6K
13:59 71.36 71.40 71.36 71.40 1.0K
14:00 71.38 71.38 71.31 71.36 2.8K
14:01 71.29 71.31 71.01 71.01 5.9K
14:02 70.99 71.01 70.99 71.01 5.9K
14:03 71.04 71.04 71.03 71.03 2.4K
14:04 70.99 71.05 70.99 71.05 1.1K
14:05 71.07 71.07 71.04 71.07 3.8K
14:06 71.12 71.12 71.12 71.12 0.7K
14:08 71.25 71.25 71.25 71.25 1.1K
14:09 71.26 71.27 71.26 71.27 0.7K
14:10 71.37 71.40 71.36 71.40 2.7K
14:11 71.29 71.29 71.29 71.29 3.0K
14:15 71.36 71.42 71.36 71.42 2.1K
14:17 71.40 71.40 71.40 71.40 4.7K
14:18 71.28 71.29 71.28 71.29 1.7K
14:20 71.25 71.25 71.25 71.25 1.1K
14:23 71.28 71.28 71.23 71.23 1.8K
14:24 71.22 71.23 71.22 71.22 2.6K
14:27 71.15 71.16 71.15 71.16 1.5K
14:28 71.19 71.19 71.19 71.19 1.7K
14:30 71.07 71.10 71.06 71.06 3.6K
14:32 71.07 71.07 71.07 71.07 0.7K
14:33 71.06 71.06 71.02 71.05 1.3K
14:34 71.00 71.00 71.00 71.00 0.9K
14:36 71.17 71.18 71.17 71.18 1.6K
14:37 71.14 71.19 71.13 71.15 2.0K
14:38 71.17 71.17 71.17 71.17 0.6K
14:39 71.17 71.17 71.17 71.17 1.6K
14:41 71.17 71.17 71.17 71.17 0.6K
14:42 71.19 71.19 71.19 71.19 0.5K
14:43 71.15 71.15 71.12 71.12 1.9K
14:44 71.12 71.12 71.12 71.12 1.2K
14:45 71.14 71.15 71.03 71.15 3.4K
14:46 71.15 71.15 71.15 71.15 0.7K
14:48 71.17 71.17 71.00 71.00 9.1K
14:49 70.99 70.99 70.99 70.99 0.9K
14:50 70.96 71.01 70.96 71.01 1.8K
14:51 70.97 70.97 70.89 70.89 2.9K
14:52 70.91 70.91 70.91 70.91 0.3K
14:53 70.98 71.00 70.97 70.97 2.2K
14:54 71.01 71.01 71.00 71.00 1.4K
14:55 70.98 70.98 70.90 70.91 2.2K
14:56 70.91 70.91 70.91 70.91 0.9K
14:57 70.89 70.89 70.89 70.89 1.0K
14:58 70.95 71.01 70.95 71.00 1.5K
14:59 70.99 70.99 70.99 70.99 0.9K
15:00 70.99 70.99 70.81 70.81 3.7K
15:01 70.81 70.81 70.65 70.65 3.2K
15:03 70.73 70.73 70.60 70.63 1.6K
15:04 70.63 70.71 70.63 70.66 1.7K
15:05 70.65 70.71 70.65 70.65 2.9K
15:06 70.68 70.69 70.62 70.69 4.7K
15:07 70.63 70.73 70.60 70.61 1.9K
15:08 70.47 70.54 70.44 70.54 16.9K
15:09 70.54 70.55 70.41 70.41 2.3K
15:10 70.32 70.42 70.32 70.38 9.7K
15:11 70.44 70.49 70.44 70.49 1.2K
15:12 70.42 70.48 70.40 70.40 2.9K
15:13 70.38 70.48 70.38 70.48 1.9K
15:14 70.52 70.52 70.42 70.42 1.7K
15:15 70.50 70.50 70.42 70.46 1.2K
15:16 70.44 70.44 70.31 70.35 5.9K
15:17 70.30 70.30 70.23 70.30 18.9K
15:18 70.30 70.33 70.28 70.32 14.5K
15:19 70.28 70.36 70.28 70.34 6.5K
15:20 70.34 70.37 70.30 70.30 10.5K
15:21 70.36 70.36 70.36 70.36 0.6K
15:22 70.33 70.33 70.33 70.33 1.5K
15:23 70.37 70.37 70.37 70.37 1.7K
15:24 70.40 70.40 70.37 70.37 8.2K
15:25 70.35 70.39 70.29 70.29 4.9K
15:26 70.28 70.28 70.28 70.28 0.3K
15:27 70.37 70.37 70.31 70.31 6.9K
15:28 70.31 70.37 70.31 70.37 3.7K
15:29 70.33 70.33 70.33 70.33 1.3K
15:30 70.29 70.31 70.27 70.27 5.6K
15:31 70.33 70.35 70.33 70.35 1.9K
15:32 70.36 70.36 70.31 70.31 6.6K
15:33 70.33 70.33 70.30 70.30 3.4K
15:35 70.35 70.35 70.29 70.29 3.0K
15:36 70.30 70.31 70.29 70.31 3.7K
15:37 70.35 70.35 70.32 70.33 2.9K
15:38 70.30 70.35 70.30 70.35 18.6K
15:39 70.37 70.37 70.37 70.37 0.9K
15:40 70.33 70.35 70.33 70.33 2.9K
15:41 70.34 70.37 70.34 70.35 4.5K
15:42 70.38 70.40 70.38 70.40 4.0K
15:43 70.38 70.38 70.33 70.36 6.7K
15:44 70.35 70.35 70.25 70.29 11.1K
15:45 70.30 70.30 70.25 70.30 2.7K
15:46 70.25 70.25 70.08 70.08 7.8K
15:47 70.08 70.08 70.08 70.08 2.1K
15:48 70.08 70.08 70.04 70.07 5.7K
15:49 70.07 70.07 70.04 70.04 3.2K
15:50 70.03 70.09 70.01 70.04 25.3K
15:51 70.05 70.06 69.90 69.90 12.5K
15:52 69.91 69.94 69.86 69.86 10.2K
15:53 69.91 69.91 69.78 69.83 26.1K
15:54 69.77 69.83 69.65 69.70 16.2K
15:55 69.74 69.74 69.64 69.65 22.6K
15:56 69.64 69.88 69.64 69.85 18.0K
15:57 69.86 69.86 69.76 69.77 41.6K
15:58 69.77 69.77 69.72 69.72 38.5K
15:59 69.74 69.80 69.74 69.78 645.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし