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 75.72 76.40 75.72 75.84 19.0K
09:31 76.37 76.65 76.37 76.50 12.7K
09:32 76.48 76.48 76.20 76.19 11.7K
09:33 76.48 76.48 76.29 76.34 3.2K
09:34 76.34 76.34 76.34 76.34 1.7K
09:35 76.12 76.19 76.12 76.19 4.9K
09:36 76.36 76.36 76.36 76.36 3.2K
09:37 76.33 76.33 76.33 76.33 1.2K
09:38 76.54 76.54 76.32 76.32 4.0K
09:40 76.40 76.50 76.40 76.48 2.3K
09:41 76.40 76.40 76.40 76.40 1.0K
09:42 76.40 76.40 76.20 76.28 5.3K
09:43 76.26 76.34 76.26 76.34 10.3K
09:44 76.32 76.41 76.31 76.31 6.6K
09:45 76.39 76.39 76.21 76.39 10.7K
09:46 76.40 76.40 76.20 76.20 1.4K
09:47 76.25 76.25 76.12 76.12 3.9K
09:48 76.11 76.15 76.08 76.08 11.7K
09:49 76.22 76.27 76.22 76.23 3.3K
09:50 76.30 76.30 76.04 76.04 1.6K
09:51 75.86 76.07 75.83 76.07 6.5K
09:52 76.00 76.23 75.99 76.23 4.3K
09:53 76.09 76.09 76.09 76.09 0.5K
09:54 76.14 76.23 76.14 76.23 1.4K
09:55 76.26 76.26 76.14 76.14 4.3K
09:56 76.09 76.18 76.06 76.18 3.1K
09:57 76.10 76.17 76.10 76.17 6.1K
09:58 76.17 76.24 76.13 76.13 11.9K
09:59 76.08 76.08 76.07 76.08 3.2K
10:00 76.07 76.10 76.00 76.06 8.1K
10:01 76.17 76.23 76.14 76.14 5.7K
10:02 76.14 76.14 76.14 76.14 1.6K
10:03 76.12 76.34 76.12 76.34 7.8K
10:04 76.30 76.31 76.30 76.30 2.5K
10:05 76.30 76.30 76.20 76.28 10.5K
10:06 76.29 76.33 76.29 76.30 4.5K
10:07 76.29 76.42 76.29 76.42 8.2K
10:08 76.35 76.35 76.30 76.30 1.5K
10:09 76.32 76.32 75.87 75.87 11.4K
10:10 75.75 75.91 75.75 75.88 8.3K
10:11 75.84 75.84 75.76 75.81 7.0K
10:12 75.77 75.77 75.61 75.64 16.2K
10:13 75.66 75.66 75.53 75.57 8.4K
10:14 75.66 75.66 75.54 75.54 2.5K
10:15 75.58 75.60 75.57 75.60 12.3K
10:16 75.49 75.49 75.19 75.19 10.7K
10:17 75.20 75.23 75.20 75.22 2.9K
10:18 75.20 75.23 75.07 75.07 5.0K
10:19 75.17 75.18 75.14 75.14 6.7K
10:20 75.15 75.36 75.15 75.36 3.3K
10:21 75.34 75.36 75.34 75.36 3.2K
10:22 75.51 75.53 75.51 75.53 1.8K
10:23 75.51 75.56 75.51 75.56 1.5K
10:24 75.52 75.61 75.52 75.60 5.6K
10:25 75.57 75.57 75.50 75.50 4.4K
10:26 75.43 75.43 75.41 75.41 2.0K
10:27 75.48 75.48 75.43 75.43 3.6K
10:28 75.43 75.47 75.43 75.47 2.9K
10:29 75.51 75.51 75.51 75.51 0.3K
10:30 75.55 75.55 75.54 75.54 2.7K
10:31 75.57 75.57 75.57 75.57 2.0K
10:32 75.58 75.58 75.58 75.58 1.2K
10:33 75.50 75.50 75.42 75.42 10.2K
10:34 75.47 75.55 75.42 75.46 4.6K
10:35 75.49 75.49 75.41 75.41 3.0K
10:36 75.46 75.46 75.46 75.46 1.6K
10:37 75.48 75.48 75.46 75.46 3.1K
10:38 75.48 75.59 75.46 75.59 2.7K
10:39 75.54 75.63 75.53 75.57 4.9K
10:40 75.64 75.64 75.63 75.63 1.7K
10:41 75.73 75.73 75.68 75.72 1.4K
10:42 75.75 75.75 75.64 75.69 5.2K
10:43 75.69 75.74 75.69 75.69 1.4K
10:44 75.69 75.85 75.69 75.85 5.3K
10:45 75.84 75.84 75.79 75.79 2.9K
10:46 75.80 75.80 75.76 75.76 4.0K
10:47 75.71 75.78 75.71 75.78 0.8K
10:48 75.78 75.78 75.66 75.67 2.6K
10:49 75.65 75.65 75.57 75.57 3.8K
10:50 75.60 75.62 75.59 75.59 2.3K
10:52 75.56 75.59 75.56 75.57 2.2K
10:53 75.59 75.59 75.50 75.50 1.8K
10:54 75.51 75.53 75.40 75.40 2.9K
10:55 75.39 75.40 75.39 75.40 2.8K
10:56 75.40 75.40 75.40 75.40 1.1K
10:57 75.37 75.44 75.37 75.40 3.4K
10:58 75.33 75.36 75.27 75.36 6.5K
10:59 75.27 75.28 75.27 75.28 1.5K
11:00 75.27 75.33 75.27 75.31 3.9K
11:01 75.31 75.31 75.31 75.31 1.9K
11:02 75.31 75.31 75.31 75.31 0.9K
11:03 75.39 75.39 75.39 75.39 7.4K
11:04 75.25 75.25 75.14 75.19 7.4K
11:05 75.19 75.19 75.19 75.19 2.1K
11:06 75.24 75.33 75.24 75.33 4.7K
11:07 75.28 75.37 75.28 75.37 2.1K
11:08 75.35 75.35 75.26 75.32 6.2K
11:09 75.31 75.31 75.31 75.31 0.6K
11:10 75.27 75.45 75.27 75.45 5.6K
11:12 75.37 75.38 75.32 75.38 2.0K
11:13 75.28 75.36 75.28 75.36 2.7K
11:14 75.30 75.30 75.25 75.27 6.4K
11:15 75.30 75.30 75.24 75.27 6.9K
11:16 75.28 75.28 75.21 75.21 12.1K
11:17 75.21 75.30 75.21 75.30 2.9K
11:18 75.29 75.29 75.28 75.29 5.4K
11:19 75.33 75.33 75.28 75.28 2.0K
11:20 75.33 75.33 75.33 75.33 1.1K
11:21 75.34 75.36 75.34 75.36 0.6K
11:22 75.36 75.38 75.36 75.38 2.3K
11:23 75.38 75.41 75.37 75.39 4.0K
11:24 75.42 75.42 75.42 75.42 0.9K
11:25 75.36 75.36 75.30 75.36 7.9K
11:26 75.36 75.36 75.33 75.33 0.9K
11:27 75.36 75.36 75.36 75.36 2.3K
11:28 75.40 75.40 75.40 75.40 0.5K
11:29 75.37 75.48 75.37 75.42 5.3K
11:30 75.42 75.42 75.38 75.38 2.6K
11:31 75.34 75.39 75.34 75.39 1.2K
11:32 75.39 75.40 75.32 75.40 0.9K
11:33 75.34 75.39 75.26 75.26 7.0K
11:34 75.18 75.24 75.18 75.24 5.0K
11:35 75.13 75.14 75.13 75.14 3.2K
11:36 75.14 75.17 75.14 75.17 2.1K
11:37 75.06 75.06 74.94 74.94 5.6K
11:38 74.97 74.97 74.97 74.97 2.0K
11:39 74.98 75.05 74.98 75.05 3.0K
11:40 75.01 75.01 74.95 74.97 4.3K
11:41 74.98 74.98 74.98 74.97 0.5K
11:42 74.98 74.98 74.98 74.97 4.6K
11:43 74.97 74.97 74.97 74.97 3.5K
11:44 74.97 74.97 74.93 74.97 5.2K
11:45 74.91 74.91 74.85 74.91 5.4K
11:46 74.91 74.91 74.91 74.91 2.9K
11:47 74.90 74.95 74.88 74.88 6.6K
11:48 74.88 74.88 74.81 74.81 20.1K
11:49 74.82 74.85 74.78 74.78 8.7K
11:50 74.75 74.81 74.70 74.81 2.6K
11:51 74.81 74.81 74.80 74.80 1.3K
11:52 74.87 74.87 74.67 74.67 7.8K
11:53 74.67 74.68 74.66 74.68 1.1K
11:54 74.67 74.72 74.67 74.72 1.5K
11:55 74.68 74.68 74.62 74.67 3.2K
11:56 74.67 74.67 74.60 74.63 3.5K
11:57 74.73 74.80 74.73 74.80 3.4K
11:58 74.79 74.85 74.79 74.85 2.3K
11:59 74.83 74.85 74.77 74.79 3.1K
12:00 74.79 74.81 74.79 74.81 1.3K
12:01 74.81 74.81 74.76 74.76 3.3K
12:02 74.76 74.79 74.76 74.79 1.5K
12:03 74.81 74.81 74.81 74.81 0.3K
12:04 74.81 74.81 74.81 74.81 1.2K
12:05 74.87 74.89 74.87 74.89 2.1K
12:06 74.99 74.99 74.99 74.99 0.2K
12:07 75.03 75.09 75.03 75.09 4.7K
12:08 75.12 75.12 75.12 75.11 1.4K
12:09 75.11 75.13 75.11 75.13 0.7K
12:10 75.06 75.07 75.06 75.07 2.9K
12:11 75.06 75.06 75.01 75.01 2.3K
12:12 75.03 75.03 74.87 74.90 7.1K
12:14 74.89 74.89 74.85 74.85 7.2K
12:15 74.89 74.89 74.84 74.84 2.6K
12:16 74.83 74.83 74.61 74.61 5.5K
12:17 74.61 74.61 74.61 74.61 1.1K
12:18 74.60 74.60 74.60 74.60 0.7K
12:19 74.60 74.60 74.56 74.56 1.2K
12:20 74.51 74.51 74.47 74.51 6.6K
12:21 74.55 74.55 74.49 74.51 2.7K
12:22 74.51 74.51 74.51 74.51 0.3K
12:23 74.48 74.48 74.48 74.48 4.3K
12:24 74.25 74.40 74.25 74.28 8.4K
12:25 74.24 74.24 74.22 74.22 1.7K
12:27 74.24 74.24 74.24 74.24 0.5K
12:28 74.26 74.26 74.19 74.19 2.1K
12:29 74.24 74.26 74.24 74.26 0.5K
12:30 74.35 74.36 74.35 74.36 5.3K
12:31 74.39 74.39 74.39 74.39 0.7K
12:32 74.42 74.42 74.32 74.32 4.1K
12:33 74.25 74.29 74.25 74.29 1.7K
12:34 74.33 74.36 74.33 74.36 1.3K
12:35 74.37 74.37 74.37 74.36 0.6K
12:36 74.37 74.37 74.37 74.36 1.0K
12:37 74.25 74.25 74.17 74.17 3.7K
12:38 74.21 74.21 74.21 74.21 2.2K
12:39 74.21 74.21 74.06 74.06 1.8K
12:40 74.14 74.14 74.00 74.06 1.7K
12:41 74.06 74.08 74.06 74.08 1.6K
12:42 74.09 74.09 74.09 74.08 0.3K
12:43 74.09 74.13 74.04 74.04 8.6K
12:44 74.04 74.04 73.97 73.97 2.5K
12:45 73.99 73.99 73.82 73.82 3.9K
12:46 73.91 73.91 73.79 73.79 3.4K
12:47 73.77 73.82 73.77 73.82 4.9K
12:48 73.79 73.80 73.79 73.80 0.9K
12:49 73.85 73.90 73.85 73.90 2.2K
12:50 73.87 73.87 73.87 73.86 2.0K
12:51 73.76 73.76 73.76 73.76 4.9K
12:52 73.83 73.83 73.77 73.83 1.2K
12:53 73.81 73.84 73.75 73.75 7.1K
12:54 73.82 73.82 73.82 73.82 0.8K
12:55 73.72 73.86 73.72 73.86 4.0K
12:56 73.73 73.77 73.72 73.72 1.3K
12:57 73.68 73.68 73.66 73.66 3.6K
12:58 73.65 73.66 73.65 73.66 1.3K
12:59 73.66 73.77 73.66 73.77 11.5K
13:00 73.75 73.75 73.75 73.75 2.2K
13:01 73.75 73.75 73.64 73.64 3.8K
13:02 73.65 73.65 73.45 73.45 3.7K
13:03 73.55 73.55 73.49 73.49 1.9K
13:04 73.54 73.54 73.49 73.50 1.3K
13:05 73.48 73.56 73.48 73.49 2.9K
13:06 73.45 73.45 73.45 73.44 2.0K
13:08 73.44 73.44 73.44 73.44 3.2K
13:10 73.45 73.45 73.45 73.44 0.8K
13:11 73.45 73.46 73.30 73.34 15.1K
13:12 73.29 73.30 73.28 73.28 2.8K
13:13 73.29 73.29 73.21 73.29 1.2K
13:14 73.06 73.18 73.06 73.08 2.4K
13:15 73.18 73.20 73.11 73.19 1.1K
13:16 73.20 73.20 73.20 73.19 0.6K
13:17 73.24 73.24 73.17 73.18 4.2K
13:18 73.18 73.29 73.18 73.29 5.0K
13:19 73.27 73.27 73.19 73.22 15.5K
13:20 73.23 73.24 73.21 73.24 4.8K
13:21 73.11 73.13 73.08 73.11 6.3K
13:22 73.12 73.17 73.08 73.08 7.2K
13:23 73.15 73.33 73.15 73.33 10.2K
13:24 73.34 73.34 73.28 73.28 2.3K
13:25 73.26 73.26 73.10 73.10 10.3K
13:26 73.12 73.12 73.12 73.11 0.3K
13:27 73.11 73.19 73.11 73.19 3.1K
13:28 73.24 73.26 73.24 73.26 1.4K
13:29 73.26 73.26 73.17 73.24 6.2K
13:30 73.21 73.23 73.21 73.22 3.1K
13:31 73.17 73.17 73.04 73.04 6.0K
13:32 73.07 73.07 72.94 72.99 5.9K
13:33 72.92 72.94 72.92 72.94 2.2K
13:34 72.87 72.87 72.82 72.82 4.1K
13:35 72.82 72.91 72.82 72.90 5.0K
13:36 72.98 73.03 72.92 72.92 4.9K
13:37 72.86 72.90 72.86 72.90 5.1K
13:38 72.90 72.94 72.90 72.94 1.7K
13:39 72.96 72.99 72.91 72.91 3.8K
13:40 72.90 72.90 72.90 72.90 0.7K
13:41 72.87 72.87 72.82 72.82 2.9K
13:42 72.84 72.84 72.84 72.84 0.3K
13:43 72.77 72.79 72.74 72.79 4.6K
13:44 72.81 72.87 72.80 72.87 3.3K
13:45 72.87 72.93 72.87 72.93 2.1K
13:46 72.88 72.90 72.84 72.90 3.4K
13:47 72.90 72.90 72.90 72.90 0.2K
13:48 72.87 72.90 72.86 72.86 1.6K
13:49 72.86 72.86 72.86 72.86 0.5K
13:50 72.82 72.86 72.77 72.77 4.6K
13:51 72.72 72.72 72.66 72.71 8.5K
13:52 72.65 72.69 72.65 72.69 1.5K
13:53 72.70 72.71 72.65 72.65 5.9K
13:54 72.68 72.68 72.68 72.68 0.3K
13:55 72.62 72.62 72.62 72.62 1.1K
13:56 72.60 72.60 72.60 72.60 1.7K
13:57 72.67 72.67 72.56 72.56 2.2K
13:58 72.55 72.63 72.55 72.63 2.1K
13:59 72.63 72.68 72.63 72.67 2.0K
14:00 72.60 72.69 72.60 72.61 3.5K
14:01 72.63 72.63 72.63 72.63 1.0K
14:02 72.64 72.64 72.51 72.51 5.2K
14:03 72.59 72.59 72.59 72.58 2.3K
14:04 72.56 72.56 72.53 72.53 3.1K
14:05 72.53 72.54 72.52 72.54 1.3K
14:06 72.57 72.57 72.55 72.55 3.0K
14:07 72.60 72.60 72.53 72.55 0.7K
14:08 72.55 72.55 72.45 72.49 6.9K
14:09 72.65 72.71 72.65 72.71 1.0K
14:10 72.76 72.94 72.76 72.94 3.6K
14:11 72.95 72.96 72.95 72.96 1.4K
14:12 72.98 72.98 72.98 72.97 0.7K
14:13 72.94 72.97 72.94 72.97 2.5K
14:14 72.97 72.99 72.92 72.92 2.6K
14:15 72.96 73.00 72.94 73.00 2.7K
14:16 73.05 73.09 73.05 73.09 3.1K
14:18 73.17 73.21 73.17 73.18 1.0K
14:19 73.15 73.18 73.06 73.06 9.1K
14:21 73.07 73.07 73.02 73.06 3.0K
14:22 73.06 73.06 73.06 73.06 0.4K
14:23 73.09 73.09 73.05 73.08 1.2K
14:24 73.08 73.08 73.08 73.08 0.5K
14:25 73.10 73.10 73.08 73.08 1.3K
14:26 73.12 73.20 73.12 73.20 2.7K
14:27 73.24 73.24 73.22 73.22 1.7K
14:28 73.33 73.33 73.33 73.33 0.4K
14:29 73.36 73.36 73.18 73.18 12.2K
14:30 73.20 73.26 73.20 73.26 1.3K
14:31 73.30 73.38 73.28 73.38 5.3K
14:32 73.32 73.32 73.32 73.32 2.5K
14:33 73.35 73.35 73.33 73.33 1.4K
14:34 73.34 73.34 73.32 73.32 1.4K
14:35 73.35 73.35 73.35 73.35 0.8K
14:36 73.33 73.33 73.27 73.31 4.9K
14:37 73.31 73.32 73.31 73.32 1.0K
14:38 73.28 73.32 73.28 73.32 1.2K
14:39 73.26 73.26 73.24 73.25 4.9K
14:40 73.25 73.25 73.23 73.25 1.0K
14:41 73.31 73.32 73.29 73.31 4.5K
14:42 73.31 73.32 73.31 73.32 2.6K
14:43 73.35 73.35 73.25 73.27 6.0K
14:44 73.27 73.30 73.27 73.30 0.8K
14:45 73.27 73.27 73.27 73.27 0.6K
14:46 73.27 73.35 73.26 73.34 4.4K
14:47 73.35 73.35 73.32 73.32 0.8K
14:48 73.34 73.44 73.34 73.45 5.6K
14:49 73.47 73.47 73.45 73.44 1.2K
14:50 73.54 73.54 73.40 73.43 4.9K
14:51 73.48 73.52 73.48 73.52 1.6K
14:52 73.55 73.55 73.55 73.55 0.3K
14:53 73.55 73.55 73.45 73.45 3.9K
14:54 73.47 73.50 73.47 73.47 3.1K
14:55 73.50 73.57 73.50 73.57 1.8K
14:56 73.58 73.58 73.51 73.55 2.4K
14:57 73.55 73.55 73.55 73.55 1.2K
14:58 73.53 73.53 73.43 73.43 8.3K
14:59 73.45 73.45 73.45 73.44 1.0K
15:01 73.51 73.51 73.51 73.51 2.8K
15:02 73.51 73.53 73.49 73.53 1.9K
15:03 73.51 73.54 73.51 73.54 4.4K
15:04 73.53 73.54 73.51 73.52 1.1K
15:05 73.51 73.51 73.44 73.47 9.7K
15:06 73.48 73.48 73.48 73.47 0.6K
15:07 73.48 73.48 73.45 73.45 1.5K
15:08 73.41 73.42 73.38 73.38 8.0K
15:09 73.37 73.39 73.35 73.39 10.8K
15:10 73.38 73.40 73.38 73.40 5.5K
15:11 73.40 73.40 73.36 73.36 2.5K
15:12 73.40 73.40 73.31 73.31 4.7K
15:13 73.29 73.30 73.29 73.30 1.1K
15:14 73.32 73.32 73.32 73.32 0.7K
15:15 73.32 73.42 73.32 73.42 21.5K
15:16 73.42 73.42 73.42 73.42 0.2K
15:17 73.38 73.42 73.38 73.42 2.8K
15:18 73.42 73.42 73.36 73.36 7.7K
15:19 73.32 73.36 73.32 73.32 4.4K
15:20 73.27 73.27 73.21 73.22 3.0K
15:21 73.19 73.19 73.18 73.19 1.6K
15:22 73.19 73.19 73.19 73.19 1.3K
15:23 73.18 73.18 73.12 73.12 3.2K
15:24 73.15 73.19 73.12 73.19 5.1K
15:25 73.19 73.19 73.19 73.19 1.3K
15:26 73.18 73.19 73.18 73.19 1.1K
15:27 73.14 73.19 73.14 73.19 3.5K
15:28 73.18 73.20 73.18 73.19 2.4K
15:29 73.20 73.20 73.17 73.19 6.8K
15:30 73.18 73.19 73.08 73.11 10.2K
15:31 73.10 73.10 73.04 73.07 6.8K
15:32 73.04 73.04 72.98 73.00 9.5K
15:33 72.99 73.00 72.93 72.97 5.7K
15:34 72.97 72.97 72.94 72.97 1.0K
15:35 73.04 73.04 73.02 73.04 6.1K
15:36 73.04 73.04 73.01 73.01 2.7K
15:37 73.03 73.10 73.00 73.10 10.0K
15:38 73.03 73.11 73.03 73.11 1.3K
15:39 73.08 73.11 73.08 73.11 1.9K
15:40 73.09 73.19 73.09 73.19 7.4K
15:41 73.24 73.31 73.24 73.29 8.7K
15:42 73.31 73.31 73.27 73.27 4.9K
15:43 73.34 73.37 73.34 73.37 5.1K
15:44 73.38 73.38 73.34 73.34 6.7K
15:45 73.40 73.49 73.40 73.46 3.7K
15:46 73.47 73.47 73.42 73.44 5.7K
15:47 73.45 73.45 73.45 73.44 2.8K
15:48 73.41 73.45 73.41 73.44 6.2K
15:49 73.45 73.50 73.45 73.50 9.9K
15:50 73.41 73.41 73.25 73.25 14.9K
15:51 73.28 73.33 73.28 73.33 13.8K
15:52 73.34 73.38 73.34 73.34 3.6K
15:53 73.34 73.37 73.34 73.36 6.1K
15:54 73.37 73.42 73.37 73.39 21.7K
15:55 73.37 73.40 73.31 73.33 22.5K
15:56 73.37 73.39 73.37 73.39 21.1K
15:57 73.38 73.38 73.32 73.35 22.6K
15:58 73.32 73.32 73.24 73.24 28.6K
15:59 73.28 73.28 73.22 73.28 220.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし