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 73.52 73.63 73.49 73.60 14.0K
09:31 73.39 73.39 73.39 73.39 5.1K
09:33 73.35 73.35 73.35 73.35 0.5K
09:34 73.42 73.42 73.42 73.42 1.1K
09:35 73.57 73.57 73.52 73.52 1.1K
09:36 73.65 73.65 73.65 73.65 0.2K
09:37 73.54 73.54 73.54 73.54 0.6K
09:40 73.77 73.98 73.69 73.97 3.6K
09:41 73.68 73.68 73.66 73.68 1.5K
09:42 73.68 73.93 73.68 73.93 1.1K
09:43 73.93 74.00 73.93 74.00 1.2K
09:44 73.99 74.29 73.99 73.99 1.4K
09:45 74.02 74.02 73.83 73.83 1.9K
09:46 73.92 73.92 73.92 73.92 0.2K
09:47 73.78 73.78 73.78 73.78 1.4K
09:48 73.84 73.84 73.76 73.77 2.7K
09:49 73.78 73.85 73.78 73.85 1.9K
09:50 73.92 73.97 73.91 73.97 3.4K
09:51 74.05 74.07 74.00 74.05 1.4K
09:52 74.00 74.07 74.00 74.07 3.1K
09:53 74.07 74.07 73.93 74.03 8.5K
09:54 73.97 74.05 73.97 74.05 1.7K
09:55 74.03 74.03 73.91 73.91 5.3K
09:56 73.88 74.09 73.88 74.09 1.8K
09:57 74.09 74.09 74.00 74.06 3.3K
09:58 74.00 74.00 74.00 74.00 0.7K
10:00 74.10 74.23 74.08 74.23 2.6K
10:01 74.29 74.37 74.29 74.36 0.9K
10:02 74.37 74.37 74.26 74.27 3.1K
10:03 74.30 74.30 74.30 74.30 0.4K
10:04 74.38 74.38 74.38 74.38 1.4K
10:05 74.27 74.31 74.27 74.31 2.0K
10:06 74.34 74.35 74.34 74.35 1.9K
10:07 74.27 74.27 74.27 74.27 1.6K
10:08 74.29 74.29 74.29 74.29 0.9K
10:09 74.30 74.30 74.27 74.27 1.3K
10:10 74.39 74.39 74.39 74.39 0.4K
10:11 74.41 74.41 74.36 74.39 1.7K
10:12 74.26 74.26 74.18 74.21 2.3K
10:13 74.08 74.08 74.08 74.08 0.7K
10:14 74.06 74.15 74.06 74.15 1.9K
10:15 74.21 74.25 74.21 74.25 1.8K
10:16 74.25 74.25 74.25 74.25 0.3K
10:17 74.24 74.29 74.24 74.29 0.7K
10:18 74.35 74.44 74.35 74.42 2.6K
10:19 74.43 74.58 74.43 74.58 3.3K
10:20 74.65 74.65 74.63 74.63 4.4K
10:21 74.59 74.61 74.59 74.61 1.8K
10:22 74.61 74.61 74.61 74.61 0.6K
10:23 74.67 74.67 74.67 74.67 0.7K
10:24 74.71 74.71 74.66 74.66 0.4K
10:25 74.66 74.66 74.66 74.66 0.7K
10:26 74.72 74.82 74.71 74.82 2.7K
10:27 74.84 74.84 74.77 74.77 3.5K
10:28 74.72 74.76 74.69 74.69 4.6K
10:29 74.65 74.65 74.59 74.58 2.6K
10:30 74.58 74.58 74.58 74.58 0.8K
10:31 74.69 74.74 74.69 74.74 2.5K
10:32 74.70 74.77 74.70 74.77 1.0K
10:33 74.77 74.77 74.75 74.75 1.1K
10:34 74.64 74.74 74.64 74.74 2.4K
10:35 74.69 74.69 74.69 74.69 0.5K
10:36 74.70 74.74 74.70 74.73 0.8K
10:37 74.74 74.74 74.74 74.74 0.8K
10:38 74.64 74.64 74.62 74.63 7.4K
10:39 74.67 74.67 74.58 74.67 2.6K
10:40 74.67 74.67 74.50 74.58 1.5K
10:41 74.59 74.59 74.59 74.59 0.6K
10:42 74.60 74.63 74.60 74.63 0.8K
10:43 74.70 74.74 74.70 74.74 3.8K
10:44 74.76 74.76 74.76 74.76 0.6K
10:45 74.76 74.76 74.71 74.71 2.1K
10:46 74.59 74.61 74.59 74.61 1.9K
10:47 74.59 74.66 74.59 74.66 1.6K
10:48 74.66 74.66 74.62 74.62 0.9K
10:49 74.62 74.62 74.53 74.60 3.5K
10:50 74.60 74.61 74.60 74.61 1.5K
10:51 74.62 74.62 74.62 74.61 0.8K
10:52 74.65 74.65 74.65 74.65 0.9K
10:53 74.76 74.76 74.66 74.71 4.5K
10:54 74.66 74.82 74.66 74.78 2.1K
10:55 74.82 74.82 74.73 74.75 7.8K
10:56 74.79 74.79 74.79 74.79 0.7K
10:57 74.76 74.85 74.76 74.85 2.3K
10:58 74.85 74.85 74.80 74.80 1.1K
10:59 74.78 74.78 74.70 74.77 5.0K
11:00 74.76 74.78 74.72 74.76 4.2K
11:01 74.71 74.77 74.71 74.77 2.1K
11:02 74.77 74.80 74.77 74.80 1.1K
11:03 74.80 74.80 74.63 74.63 7.8K
11:04 74.63 74.63 74.63 74.63 0.8K
11:05 74.63 74.63 74.56 74.60 4.1K
11:06 74.59 74.60 74.55 74.60 2.0K
11:07 74.66 74.66 74.61 74.61 0.7K
11:08 74.66 74.66 74.55 74.64 1.5K
11:09 74.65 74.65 74.60 74.63 1.4K
11:10 74.67 74.67 74.57 74.58 4.4K
11:11 74.66 74.66 74.66 74.66 2.0K
11:12 74.56 74.56 74.42 74.48 5.7K
11:13 74.44 74.44 74.38 74.38 3.1K
11:14 74.38 74.43 74.38 74.38 2.1K
11:15 74.38 74.41 74.38 74.40 3.0K
11:16 74.40 74.40 74.24 74.24 5.8K
11:17 74.31 74.31 74.10 74.12 4.3K
11:18 74.12 74.12 74.12 74.12 1.2K
11:19 74.17 74.17 74.17 74.17 0.2K
11:20 74.12 74.18 74.12 74.18 5.2K
11:21 74.09 74.16 74.03 74.03 5.6K
11:22 74.10 74.10 73.97 73.97 4.1K
11:23 73.95 74.03 73.95 74.03 1.0K
11:24 73.99 74.07 73.99 74.04 1.6K
11:25 74.12 74.12 73.96 73.96 4.5K
11:26 73.92 73.98 73.92 73.92 3.7K
11:27 73.93 74.00 73.88 73.89 3.0K
11:28 73.88 73.95 73.84 73.84 4.3K
11:29 73.77 73.92 73.77 73.92 1.3K
11:30 73.85 73.98 73.85 73.98 1.4K
11:31 74.01 74.01 73.84 73.85 3.8K
11:32 73.89 73.90 73.58 73.58 4.4K
11:33 73.61 73.61 73.61 73.61 0.9K
11:35 73.68 73.80 73.68 73.79 2.8K
11:36 73.71 73.78 73.71 73.78 1.3K
11:37 73.77 73.78 73.77 73.78 2.0K
11:38 73.79 73.87 73.78 73.87 1.9K
11:39 73.89 73.89 73.89 73.89 0.3K
11:40 74.01 74.01 73.87 73.87 4.7K
11:41 73.93 73.98 73.93 73.93 0.7K
11:42 73.95 73.96 73.93 73.94 2.1K
11:43 73.90 73.90 73.87 73.87 0.6K
11:44 73.99 73.99 73.99 73.99 0.4K
11:45 73.93 73.93 73.82 73.90 2.2K
11:46 73.92 73.92 73.77 73.87 2.9K
11:47 73.77 73.77 73.66 73.66 3.2K
11:48 73.73 73.73 73.59 73.58 2.5K
11:49 73.69 73.81 73.69 73.81 0.9K
11:50 73.72 73.80 73.71 73.73 1.4K
11:51 73.79 73.86 73.79 73.86 1.4K
11:52 73.72 73.84 73.72 73.78 2.0K
11:53 73.71 73.72 73.61 73.61 3.1K
11:54 73.75 73.75 73.67 73.71 0.6K
11:55 73.81 73.81 73.62 73.68 2.9K
11:56 73.61 73.61 73.56 73.56 1.3K
11:57 73.60 73.60 73.41 73.46 6.1K
11:58 73.41 73.47 73.41 73.47 0.9K
11:59 73.52 73.52 73.41 73.52 0.8K
12:00 73.48 73.49 73.37 73.37 3.2K
12:01 73.42 73.42 73.42 73.42 1.1K
12:02 73.49 73.50 73.42 73.50 1.8K
12:03 73.47 73.47 73.45 73.45 0.5K
12:04 73.30 73.37 73.29 73.36 4.7K
12:05 73.43 73.44 73.37 73.39 1.9K
12:06 73.40 73.40 73.27 73.27 1.0K
12:07 73.25 73.41 73.25 73.36 1.6K
12:08 73.36 73.36 73.36 73.36 0.6K
12:09 73.43 73.45 73.39 73.45 0.9K
12:10 73.31 73.37 73.31 73.35 1.6K
12:11 73.37 73.37 73.28 73.28 0.6K
12:12 73.35 73.35 73.35 73.35 0.2K
12:13 73.42 73.42 73.39 73.42 1.1K
12:14 73.34 73.34 73.34 73.33 1.8K
12:15 73.34 73.37 73.34 73.33 2.4K
12:16 73.32 73.33 73.32 73.33 0.5K
12:17 73.33 73.33 73.33 73.33 0.2K
12:18 73.33 73.38 73.33 73.38 0.9K
12:19 73.35 73.42 73.35 73.41 1.8K
12:20 73.50 73.50 73.50 73.50 0.5K
12:21 73.50 73.50 73.50 73.50 0.4K
12:22 73.52 73.56 73.52 73.56 0.7K
12:23 73.48 73.48 73.43 73.43 3.5K
12:24 73.44 73.44 73.40 73.40 0.9K
12:25 73.29 73.30 73.25 73.25 2.3K
12:26 73.10 73.24 73.10 73.24 0.8K
12:27 73.30 73.30 73.20 73.20 2.3K
12:29 73.28 73.28 73.28 73.28 0.4K
12:30 73.22 73.29 73.22 73.29 0.5K
12:31 73.34 73.34 73.29 73.28 1.3K
12:32 73.28 73.28 73.28 73.28 0.5K
12:33 73.22 73.42 73.22 73.42 3.4K
12:34 73.40 73.43 73.29 73.36 1.3K
12:35 73.38 73.38 73.30 73.30 2.1K
12:36 73.36 73.42 73.30 73.38 1.5K
12:37 73.34 73.35 73.29 73.29 3.0K
12:38 73.35 73.35 73.20 73.19 2.4K
12:39 73.19 73.19 73.19 73.19 0.4K
12:40 73.27 73.27 73.00 73.00 3.2K
12:41 73.00 73.16 73.00 73.16 1.3K
12:42 73.10 73.10 73.10 73.10 0.7K
12:43 73.19 73.29 73.18 73.29 4.5K
12:44 73.29 73.37 73.29 73.37 0.9K
12:45 73.29 73.29 73.22 73.22 2.2K
12:46 73.32 73.32 73.32 73.32 0.5K
12:47 73.27 73.37 73.26 73.30 1.9K
12:48 73.31 73.34 73.25 73.26 3.0K
12:49 73.22 73.23 73.22 73.23 0.8K
12:50 73.32 73.32 73.25 73.32 0.6K
12:51 73.24 73.24 73.21 73.21 1.4K
12:52 73.10 73.10 73.10 73.10 0.4K
12:53 73.27 73.27 73.27 73.27 0.5K
12:54 73.21 73.28 73.21 73.28 1.3K
12:55 73.33 73.33 73.33 73.33 1.2K
12:56 73.33 73.33 73.33 73.33 0.8K
12:57 73.38 73.41 73.36 73.41 2.5K
12:58 73.43 73.43 73.42 73.42 0.5K
12:59 73.43 73.43 73.31 73.39 5.1K
13:00 73.38 73.38 73.38 73.38 0.9K
13:01 73.40 73.40 73.40 73.40 0.4K
13:02 73.52 73.52 73.52 73.52 0.3K
13:03 73.53 73.54 73.53 73.54 0.8K
13:04 73.49 73.49 73.48 73.48 1.4K
13:05 73.49 73.49 73.46 73.46 1.4K
13:07 73.35 73.40 73.34 73.35 1.7K
13:08 73.46 73.46 73.46 73.46 0.7K
13:09 73.41 73.41 73.41 73.41 0.6K
13:10 73.41 73.41 73.41 73.41 1.1K
13:11 73.48 73.60 73.48 73.60 1.7K
13:12 73.54 73.62 73.54 73.62 1.6K
13:13 73.61 73.62 73.61 73.62 0.4K
13:14 73.50 73.50 73.48 73.49 1.8K
13:15 73.52 73.56 73.45 73.44 1.7K
13:16 73.50 73.50 73.45 73.44 1.2K
13:18 73.56 73.56 73.51 73.51 1.0K
13:19 73.50 73.58 73.50 73.58 0.8K
13:20 73.53 73.60 73.53 73.54 1.2K
13:21 73.53 73.60 73.53 73.60 1.4K
13:22 73.58 73.58 73.46 73.50 2.6K
13:23 73.43 73.49 73.39 73.39 3.7K
13:24 73.39 73.39 73.31 73.31 0.9K
13:25 73.28 73.28 73.28 73.28 0.3K
13:26 73.24 73.24 73.24 73.24 0.2K
13:27 73.24 73.24 73.24 73.24 0.6K
13:28 73.25 73.26 73.22 73.23 0.9K
13:29 73.28 73.28 73.23 73.23 0.7K
13:30 73.25 73.30 73.25 73.26 1.3K
13:31 73.20 73.26 73.20 73.26 1.0K
13:32 73.20 73.20 73.20 73.20 1.6K
13:33 73.34 73.34 73.20 73.20 1.1K
13:34 73.23 73.23 73.14 73.21 2.5K
13:35 73.20 73.23 73.20 73.22 1.1K
13:39 73.28 73.28 73.18 73.23 1.1K
13:40 73.19 73.19 73.19 73.19 0.3K
13:41 73.24 73.24 73.14 73.14 2.0K
13:43 73.07 73.07 72.92 72.92 5.6K
13:44 72.97 72.97 72.94 72.94 3.0K
13:45 72.96 72.98 72.88 72.88 1.7K
13:46 72.81 72.93 72.81 72.89 1.6K
13:47 72.90 72.95 72.90 72.95 0.7K
13:48 72.98 72.98 72.98 72.97 0.8K
13:49 72.98 72.98 72.98 72.98 0.3K
13:50 72.98 73.00 72.93 72.98 2.2K
13:51 73.00 73.11 73.00 73.11 2.0K
13:52 73.10 73.13 73.04 73.04 3.4K
13:54 73.04 73.04 73.01 73.01 0.7K
13:55 72.99 72.99 72.99 72.99 0.1K
13:56 72.93 72.93 72.86 72.91 1.8K
13:57 72.86 72.86 72.86 72.86 0.7K
13:59 72.80 72.90 72.80 72.90 4.2K
14:00 72.81 72.81 72.73 72.73 4.7K
14:01 72.80 72.84 72.79 72.80 2.5K
14:02 72.84 72.90 72.84 72.90 1.7K
14:03 72.87 72.87 72.82 72.82 1.1K
14:04 72.73 72.83 72.73 72.83 1.5K
14:05 72.79 72.79 72.68 72.76 1.2K
14:06 72.73 72.77 72.73 72.76 1.7K
14:07 72.76 72.78 72.76 72.78 0.7K
14:08 72.78 72.78 72.72 72.72 0.9K
14:09 72.78 72.78 72.78 72.78 0.6K
14:10 72.80 72.81 72.73 72.73 1.7K
14:13 72.74 72.74 72.74 72.74 0.4K
14:14 72.80 72.85 72.80 72.81 1.8K
14:15 72.91 72.91 72.80 72.80 2.0K
14:16 72.82 72.82 72.75 72.82 1.6K
14:17 72.81 72.81 72.81 72.81 0.4K
14:18 72.86 72.86 72.82 72.82 0.2K
14:19 72.81 72.83 72.81 72.83 1.3K
14:20 72.80 72.83 72.78 72.83 1.2K
14:21 72.83 72.87 72.83 72.87 4.1K
14:23 72.87 72.87 72.87 72.86 0.2K
14:24 72.87 72.87 72.79 72.84 1.0K
14:25 72.85 72.92 72.85 72.92 1.4K
14:26 72.93 72.98 72.93 72.97 1.4K
14:27 72.97 72.97 72.97 72.97 0.4K
14:28 72.93 72.93 72.93 72.93 0.3K
14:29 72.89 72.89 72.89 72.89 0.3K
14:30 72.91 72.91 72.91 72.91 0.9K
14:31 72.93 72.93 72.81 72.81 3.5K
14:32 72.87 72.87 72.84 72.84 0.6K
14:33 72.85 72.85 72.85 72.85 0.6K
14:34 72.88 72.92 72.88 72.92 1.2K
14:35 72.92 72.92 72.87 72.87 0.7K
14:36 72.85 72.85 72.81 72.81 1.1K
14:37 72.78 72.78 72.76 72.76 0.4K
14:38 72.82 72.84 72.82 72.84 0.5K
14:40 72.84 72.84 72.84 72.84 0.9K
14:42 72.85 72.94 72.85 72.91 1.6K
14:43 72.94 72.96 72.94 72.96 1.4K
14:44 73.05 73.05 72.95 72.95 0.8K
14:45 73.00 73.00 73.00 73.00 0.5K
14:46 73.03 73.03 73.03 73.03 1.1K
14:49 73.03 73.03 73.03 73.03 0.8K
14:50 73.04 73.04 73.04 73.04 1.5K
14:51 73.01 73.01 72.99 72.99 2.6K
14:52 72.96 73.10 72.96 73.10 1.7K
14:53 73.06 73.06 73.06 73.06 0.9K
14:56 73.08 73.20 73.08 73.20 9.8K
14:57 73.23 73.25 73.23 73.22 1.8K
14:58 73.23 73.23 73.23 73.22 0.3K
14:59 73.20 73.24 73.20 73.24 1.6K
15:00 73.21 73.21 73.13 73.13 2.9K
15:01 73.13 73.13 73.13 73.13 0.5K
15:02 73.20 73.20 73.20 73.20 0.9K
15:03 73.18 73.18 73.18 73.18 0.4K
15:04 73.20 73.20 73.15 73.19 1.1K
15:05 73.07 73.23 73.07 73.23 3.9K
15:06 73.24 73.25 73.18 73.25 1.6K
15:07 73.29 73.29 73.26 73.26 2.6K
15:08 73.24 73.24 73.24 73.24 1.1K
15:09 73.21 73.25 73.21 73.25 1.8K
15:10 73.24 73.24 73.18 73.18 1.7K
15:12 73.17 73.18 73.17 73.18 0.5K
15:13 73.19 73.19 73.19 73.19 0.9K
15:14 73.19 73.19 73.19 73.19 0.4K
15:15 73.18 73.18 73.17 73.17 1.0K
15:16 73.18 73.18 73.18 73.18 1.6K
15:17 73.18 73.18 73.13 73.15 2.3K
15:18 73.15 73.17 73.13 73.13 2.2K
15:19 73.15 73.15 73.15 73.15 1.1K
15:20 73.15 73.15 73.14 73.14 0.9K
15:21 73.14 73.21 73.14 73.21 2.3K
15:22 73.18 73.19 73.17 73.19 2.4K
15:24 73.21 73.23 73.21 73.22 1.9K
15:25 73.18 73.21 73.18 73.21 2.7K
15:26 73.18 73.18 73.18 73.18 0.5K
15:27 73.19 73.21 73.19 73.20 1.6K
15:28 73.20 73.27 73.20 73.27 1.2K
15:29 73.26 73.26 73.23 73.23 1.9K
15:30 73.23 73.30 73.23 73.28 2.5K
15:31 73.28 73.28 73.28 73.28 0.9K
15:32 73.28 73.30 73.28 73.28 1.6K
15:33 73.34 73.34 73.34 73.34 5.0K
15:34 73.37 73.37 73.34 73.34 0.8K
15:35 73.34 73.35 73.30 73.30 5.1K
15:36 73.34 73.34 73.30 73.30 1.9K
15:37 73.28 73.35 73.28 73.35 2.4K
15:38 73.33 73.33 73.32 73.32 1.1K
15:39 73.30 73.31 73.30 73.30 0.6K
15:40 73.29 73.29 73.23 73.25 2.9K
15:41 73.24 73.26 73.24 73.26 2.2K
15:42 73.28 73.30 73.28 73.30 1.0K
15:43 73.31 73.31 73.29 73.30 3.8K
15:44 73.29 73.33 73.29 73.33 2.7K
15:45 73.30 73.33 73.29 73.33 4.2K
15:46 73.32 73.33 73.32 73.33 1.1K
15:47 73.34 73.40 73.34 73.40 2.4K
15:48 73.39 73.41 73.37 73.41 3.2K
15:49 73.40 73.40 73.38 73.38 2.3K
15:50 73.58 73.63 73.55 73.59 7.1K
15:51 73.58 73.63 73.58 73.63 3.2K
15:52 73.64 73.70 73.64 73.69 1.5K
15:53 73.71 73.71 73.67 73.69 8.9K
15:54 73.72 73.72 73.64 73.66 9.0K
15:55 73.56 73.66 73.55 73.62 16.6K
15:56 73.62 73.62 73.51 73.53 10.8K
15:57 73.53 73.60 73.51 73.60 10.3K
15:58 73.61 73.67 73.61 73.64 22.6K
15:59 73.64 73.67 73.62 73.67 272.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし