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 88.00 88.00 87.62 87.68 55.7K
09:31 87.11 87.15 86.79 87.15 12.4K
09:32 86.83 86.83 86.66 86.83 5.0K
09:33 86.72 87.19 86.72 86.96 17.2K
09:34 86.73 86.95 86.68 86.68 20.0K
09:35 86.32 86.49 86.10 86.49 29.1K
09:36 86.16 86.37 85.90 86.03 27.9K
09:37 86.16 86.83 85.96 86.61 6.2K
09:38 86.35 87.21 86.32 86.96 4.2K
09:39 87.00 87.60 87.00 87.09 1.5K
09:40 87.26 87.87 87.26 87.58 6.0K
09:41 87.82 87.88 87.62 87.88 4.4K
09:42 88.00 88.29 87.61 88.02 15.3K
09:43 87.99 88.04 87.72 88.04 3.4K
09:44 87.84 88.04 87.60 87.94 4.6K
09:45 87.94 88.07 87.94 88.07 1.0K
09:46 88.00 88.00 87.80 87.87 4.3K
09:47 87.87 87.91 87.66 87.87 2.5K
09:48 87.72 87.90 87.60 87.72 3.1K
09:49 87.73 87.89 87.63 87.88 16.7K
09:51 87.70 87.84 87.70 87.84 2.4K
09:52 87.99 88.29 87.83 88.29 6.1K
09:53 88.09 88.21 87.75 87.79 9.4K
09:54 87.75 87.75 87.75 87.75 0.8K
09:55 87.66 87.66 87.46 87.66 7.8K
09:56 87.51 87.51 87.51 87.51 2.9K
09:57 87.54 87.54 87.43 87.51 2.7K
09:58 87.66 87.93 87.64 87.93 5.5K
09:59 87.88 88.00 87.79 87.79 3.4K
10:00 87.97 87.97 87.78 87.93 3.5K
10:01 87.60 87.82 87.60 87.82 10.4K
10:02 87.67 87.89 87.45 87.45 0.7K
10:03 87.87 87.87 87.39 87.51 6.6K
10:04 87.38 87.51 87.38 87.51 2.8K
10:05 87.50 87.57 87.47 87.57 2.9K
10:06 87.43 87.65 87.37 87.40 8.9K
10:07 87.42 87.62 87.12 87.34 2.0K
10:08 87.21 87.30 87.07 87.14 7.7K
10:09 87.23 87.23 86.99 87.10 4.4K
10:10 87.23 87.23 87.06 87.06 9.1K
10:11 87.12 87.23 87.09 87.09 11.0K
10:12 87.11 87.11 87.01 87.05 22.2K
10:13 87.05 87.05 86.81 86.90 10.0K
10:14 86.79 86.92 86.77 86.85 8.3K
10:15 86.92 86.98 86.88 86.98 3.5K
10:16 86.95 87.08 86.95 87.01 8.2K
10:17 86.99 87.05 86.97 87.05 10.5K
10:18 87.11 87.13 87.05 87.07 3.8K
10:19 87.16 87.29 87.15 87.26 9.5K
10:20 87.26 87.26 87.22 87.26 3.1K
10:21 87.21 87.33 87.21 87.33 6.8K
10:22 87.40 87.40 87.35 87.36 8.3K
10:23 87.39 87.39 87.31 87.31 0.8K
10:24 87.31 87.39 87.30 87.30 5.0K
10:25 87.29 87.31 87.17 87.20 3.2K
10:26 87.23 87.23 86.99 87.11 11.0K
10:27 87.11 87.11 86.84 86.84 6.3K
10:28 86.84 86.96 86.80 86.82 20.2K
10:29 86.81 86.81 86.60 86.60 5.1K
10:30 86.60 86.65 86.59 86.59 4.9K
10:31 86.59 86.59 86.47 86.56 6.9K
10:32 86.50 86.60 86.50 86.60 3.7K
10:33 86.60 86.60 86.53 86.55 2.3K
10:34 86.51 86.65 86.51 86.65 6.0K
10:35 86.59 86.62 86.54 86.54 4.1K
10:36 86.59 86.62 86.33 86.35 4.4K
10:37 86.47 86.55 86.40 86.55 3.3K
10:38 86.55 86.60 86.55 86.60 2.7K
10:39 86.49 86.52 86.32 86.47 3.1K
10:40 86.39 86.47 86.38 86.39 1.9K
10:41 86.36 86.36 86.24 86.31 4.8K
10:42 86.27 86.27 86.12 86.22 8.2K
10:43 86.14 86.14 86.07 86.07 1.0K
10:44 86.13 86.13 85.96 85.96 2.4K
10:45 85.97 86.12 85.94 86.12 1.9K
10:46 86.06 86.07 85.93 85.99 10.9K
10:47 85.98 85.98 85.93 85.98 3.2K
10:48 85.98 85.98 85.94 85.97 1.9K
10:49 85.98 86.10 85.98 86.10 9.3K
10:50 86.08 86.14 86.08 86.14 3.6K
10:51 86.16 86.26 86.15 86.25 10.1K
10:52 86.30 86.30 86.16 86.25 9.8K
10:53 86.25 86.25 86.13 86.13 13.8K
10:54 86.14 86.26 86.14 86.25 7.1K
10:55 86.27 86.35 86.10 86.10 7.8K
10:56 86.00 86.02 85.93 85.93 22.3K
10:57 86.00 86.08 86.00 86.00 2.3K
10:58 85.96 86.02 85.96 86.01 3.0K
10:59 86.17 86.33 86.17 86.33 5.4K
11:00 86.34 86.41 86.32 86.41 4.7K
11:01 86.30 86.30 86.25 86.25 3.8K
11:02 86.37 86.49 86.37 86.49 1.9K
11:03 86.39 86.39 86.34 86.34 2.8K
11:04 86.27 86.36 86.27 86.36 2.0K
11:05 86.25 86.25 86.13 86.17 0.7K
11:06 86.19 86.43 86.19 86.43 9.3K
11:07 86.55 86.81 86.55 86.81 6.6K
11:08 86.81 86.88 86.81 86.88 2.6K
11:09 86.88 86.88 86.86 86.86 3.5K
11:10 86.75 86.76 86.75 86.75 0.6K
11:11 86.81 86.81 86.57 86.67 2.5K
11:12 86.58 86.58 86.48 86.48 1.4K
11:13 86.47 86.53 86.43 86.47 2.5K
11:14 86.43 86.43 86.35 86.35 3.7K
11:15 86.34 86.43 86.34 86.43 2.9K
11:16 86.37 86.42 86.36 86.38 5.1K
11:17 86.37 86.47 86.37 86.41 2.5K
11:18 86.41 86.41 86.38 86.38 0.4K
11:19 86.41 86.54 86.41 86.54 4.1K
11:20 86.57 86.57 86.54 86.54 2.4K
11:21 86.60 86.67 86.60 86.66 2.5K
11:22 86.64 86.67 86.64 86.67 1.3K
11:23 86.66 86.66 86.58 86.58 4.2K
11:24 86.60 86.71 86.60 86.66 4.2K
11:25 86.67 86.68 86.65 86.65 2.8K
11:26 86.72 86.72 86.65 86.65 2.8K
11:27 86.59 86.59 86.54 86.54 4.7K
11:28 86.46 86.51 86.45 86.51 0.7K
11:29 86.51 86.59 86.51 86.58 4.5K
11:30 86.58 86.70 86.54 86.57 11.2K
11:31 86.58 86.61 86.55 86.61 1.5K
11:32 86.63 86.69 86.63 86.64 1.6K
11:33 86.64 86.69 86.64 86.68 1.4K
11:34 86.65 86.65 86.62 86.65 1.8K
11:35 86.69 86.69 86.54 86.60 5.8K
11:36 86.53 86.54 86.53 86.53 1.0K
11:37 86.53 86.53 86.53 86.53 0.3K
11:38 86.53 86.62 86.53 86.62 4.2K
11:39 86.61 86.65 86.61 86.65 2.7K
11:40 86.64 86.72 86.64 86.72 2.8K
11:41 86.66 86.66 86.48 86.48 6.5K
11:42 86.43 86.50 86.43 86.50 2.3K
11:43 86.60 86.60 86.60 86.60 0.9K
11:45 86.59 86.63 86.59 86.61 2.1K
11:46 86.59 86.62 86.57 86.57 2.5K
11:47 86.53 86.53 86.50 86.50 2.2K
11:48 86.47 86.47 86.38 86.38 4.9K
11:49 86.37 86.46 86.37 86.44 2.5K
11:50 86.50 86.50 86.48 86.48 1.9K
11:52 86.44 86.60 86.44 86.57 5.2K
11:53 86.60 86.60 86.60 86.60 0.3K
11:54 86.57 86.66 86.57 86.66 1.9K
11:55 86.67 86.67 86.66 86.66 4.3K
11:56 86.55 86.55 86.54 86.54 4.3K
11:57 86.54 86.54 86.54 86.54 0.5K
11:58 86.55 86.55 86.45 86.45 2.1K
11:59 86.45 86.45 86.45 86.45 0.6K
12:00 86.45 86.51 86.45 86.51 0.6K
12:01 86.44 86.46 86.41 86.41 3.0K
12:02 86.38 86.47 86.38 86.47 0.5K
12:03 86.46 86.49 86.41 86.42 4.9K
12:04 86.49 86.50 86.49 86.50 2.0K
12:05 86.51 86.55 86.51 86.55 0.8K
12:06 86.56 86.65 86.56 86.65 4.1K
12:07 86.75 86.79 86.75 86.79 2.0K
12:08 86.82 86.82 86.77 86.77 1.0K
12:09 86.83 86.83 86.81 86.81 1.6K
12:10 86.86 86.86 86.77 86.80 2.4K
12:11 86.84 86.91 86.84 86.91 2.9K
12:13 86.88 86.88 86.88 86.88 0.7K
12:14 86.92 86.98 86.92 86.98 3.1K
12:15 87.04 87.04 87.03 87.03 1.8K
12:16 87.04 87.08 87.03 87.04 2.4K
12:17 87.08 87.11 87.08 87.11 1.7K
12:18 87.10 87.13 87.09 87.09 2.9K
12:19 87.10 87.10 87.10 87.10 0.8K
12:20 87.11 87.19 87.11 87.19 2.2K
12:21 87.10 87.15 87.10 87.15 1.5K
12:22 87.27 87.33 87.27 87.33 3.8K
12:23 87.33 87.33 87.26 87.32 3.8K
12:24 87.30 87.30 87.28 87.30 3.4K
12:25 87.26 87.26 87.26 87.26 1.1K
12:27 87.25 87.33 87.25 87.33 1.7K
12:28 87.33 87.35 87.29 87.33 2.5K
12:29 87.33 87.33 87.33 87.33 1.6K
12:30 87.33 87.33 87.32 87.32 0.9K
12:31 87.33 87.35 87.29 87.29 3.0K
12:32 87.32 87.32 87.32 87.32 1.6K
12:33 87.35 87.35 87.35 87.35 0.8K
12:34 87.33 87.33 87.28 87.28 3.0K
12:35 87.28 87.28 87.22 87.22 2.1K
12:36 87.20 87.20 87.20 87.20 1.2K
12:37 87.17 87.17 87.16 87.16 0.4K
12:38 87.11 87.16 87.11 87.16 1.5K
12:39 87.15 87.20 87.15 87.20 3.3K
12:40 87.18 87.18 87.18 87.18 0.3K
12:41 87.24 87.24 87.20 87.20 0.8K
12:42 87.23 87.25 87.22 87.25 2.7K
12:43 87.23 87.24 87.23 87.23 3.9K
12:44 87.27 87.30 87.26 87.26 4.4K
12:45 87.20 87.22 87.17 87.17 4.8K
12:46 87.14 87.14 87.08 87.08 1.7K
12:47 87.14 87.20 87.14 87.16 1.3K
12:48 87.17 87.17 87.15 87.15 0.5K
12:49 87.19 87.20 87.19 87.20 1.9K
12:50 87.17 87.21 87.17 87.21 2.1K
12:51 87.19 87.19 87.19 87.19 0.3K
12:52 87.19 87.19 87.19 87.19 1.6K
12:53 87.19 87.28 87.16 87.28 4.2K
12:54 87.24 87.32 87.24 87.29 3.1K
12:55 87.33 87.33 87.26 87.26 3.6K
12:56 87.27 87.35 87.26 87.35 4.7K
12:57 87.35 87.35 87.33 87.33 0.6K
12:58 87.27 87.33 87.21 87.21 2.8K
12:59 87.25 87.25 87.25 87.25 0.4K
13:00 87.18 87.18 87.17 87.17 1.6K
13:01 87.06 87.06 87.02 87.02 1.6K
13:02 87.01 87.04 87.00 87.00 3.6K
13:03 86.99 86.99 86.93 86.95 3.3K
13:04 86.90 86.90 86.90 86.90 0.2K
13:05 86.90 86.91 86.90 86.91 0.8K
13:06 86.86 86.90 86.86 86.90 1.6K
13:07 86.88 86.88 86.84 86.84 2.5K
13:08 86.86 86.86 86.82 86.86 1.1K
13:09 86.86 86.86 86.81 86.86 1.8K
13:10 86.78 86.83 86.78 86.83 0.5K
13:11 86.86 86.89 86.86 86.89 1.9K
13:12 86.87 86.97 86.87 86.97 4.6K
13:13 86.93 87.08 86.93 87.08 2.7K
13:14 87.09 87.13 87.09 87.12 1.9K
13:15 87.14 87.14 87.14 87.14 2.5K
13:16 87.14 87.24 87.14 87.24 4.2K
13:17 87.24 87.29 87.24 87.29 4.1K
13:18 87.31 87.31 87.31 87.31 1.0K
13:19 87.31 87.33 87.27 87.27 3.9K
13:20 87.27 87.27 87.26 87.26 3.2K
13:21 87.30 87.30 87.28 87.28 1.7K
13:22 87.29 87.29 87.25 87.25 4.1K
13:23 87.25 87.25 87.19 87.19 4.2K
13:24 87.18 87.18 87.18 87.18 0.8K
13:25 87.18 87.18 87.18 87.18 1.9K
13:26 87.15 87.19 87.11 87.11 1.4K
13:27 87.11 87.11 87.11 87.11 1.1K
13:28 87.14 87.14 87.07 87.07 2.3K
13:29 87.07 87.07 87.03 87.05 1.9K
13:30 87.05 87.07 87.05 87.05 3.9K
13:31 87.00 87.00 86.97 86.97 6.1K
13:32 87.02 87.02 87.00 87.00 1.1K
13:33 87.05 87.05 87.00 87.00 0.8K
13:34 87.00 87.00 86.95 87.00 2.6K
13:35 86.94 86.94 86.92 86.92 2.2K
13:36 86.92 86.98 86.92 86.98 1.5K
13:37 86.98 86.99 86.98 86.99 2.1K
13:38 86.94 86.94 86.94 86.94 0.6K
13:39 86.94 86.94 86.86 86.90 2.1K
13:40 86.94 86.94 86.94 86.94 1.1K
13:41 86.92 86.97 86.87 86.97 5.3K
13:42 86.99 86.99 86.91 86.91 1.9K
13:44 87.05 87.08 87.05 87.05 1.9K
13:45 87.05 87.09 87.05 87.09 2.1K
13:46 87.14 87.14 87.11 87.11 2.8K
13:47 87.12 87.12 87.12 87.12 0.7K
13:48 87.11 87.11 87.11 87.11 0.6K
13:49 87.13 87.13 87.11 87.11 0.8K
13:50 87.14 87.27 87.14 87.27 5.2K
13:51 87.24 87.28 87.24 87.28 1.8K
13:52 87.29 87.30 87.29 87.29 1.2K
13:53 87.31 87.31 87.31 87.31 0.7K
13:54 87.29 87.29 87.21 87.23 5.1K
13:55 87.22 87.23 87.18 87.23 4.0K
13:56 87.16 87.16 87.16 87.16 9.2K
13:57 87.16 87.16 87.16 87.16 0.4K
13:58 87.18 87.18 87.13 87.13 1.6K
13:59 87.14 87.14 87.14 87.14 2.2K
14:00 87.14 87.14 87.14 87.14 2.0K
14:01 87.16 87.29 87.14 87.29 9.7K
14:02 87.29 87.29 87.28 87.28 1.2K
14:03 87.32 87.33 87.28 87.31 3.5K
14:04 87.31 87.31 87.31 87.31 1.1K
14:05 87.33 87.34 87.33 87.34 2.1K
14:06 87.31 87.31 87.31 87.31 1.3K
14:07 87.31 87.31 87.31 87.31 0.6K
14:08 87.31 87.31 87.29 87.29 0.6K
14:09 87.34 87.34 87.31 87.31 1.2K
14:10 87.28 87.33 87.28 87.29 0.8K
14:11 87.33 87.34 87.32 87.32 3.1K
14:12 87.35 87.35 87.32 87.32 2.0K
14:13 87.30 87.31 87.26 87.26 3.0K
14:14 87.23 87.26 87.23 87.26 1.7K
14:15 87.20 87.23 87.20 87.23 3.5K
14:16 87.20 87.20 87.10 87.10 12.8K
14:17 87.07 87.07 86.92 86.92 4.2K
14:18 86.90 86.91 86.84 86.84 3.9K
14:19 86.84 86.86 86.81 86.85 3.0K
14:20 86.85 86.88 86.85 86.88 2.5K
14:21 86.76 86.76 86.74 86.74 2.0K
14:22 86.73 86.74 86.70 86.72 3.3K
14:23 86.69 86.73 86.69 86.73 2.2K
14:24 86.75 86.75 86.74 86.74 4.2K
14:25 86.74 86.78 86.74 86.76 3.0K
14:26 86.76 86.76 86.74 86.74 2.2K
14:27 86.75 86.76 86.70 86.73 3.4K
14:28 86.69 86.75 86.69 86.75 4.5K
14:29 86.72 86.76 86.72 86.72 2.8K
14:30 86.74 86.74 86.72 86.72 2.5K
14:31 86.67 86.69 86.64 86.64 2.6K
14:32 86.61 86.65 86.58 86.65 5.4K
14:33 86.66 86.76 86.66 86.76 5.5K
14:34 86.74 86.74 86.74 86.74 0.3K
14:35 86.72 86.72 86.70 86.70 9.6K
14:36 86.72 86.72 86.70 86.70 3.0K
14:37 86.71 86.78 86.71 86.78 3.7K
14:38 86.78 86.80 86.78 86.80 2.7K
14:39 86.78 86.78 86.76 86.76 1.0K
14:40 86.76 86.76 86.68 86.68 6.8K
14:41 86.68 86.68 86.60 86.60 2.2K
14:42 86.62 86.81 86.62 86.76 20.8K
14:43 86.75 86.93 86.75 86.85 16.6K
14:44 86.85 86.85 86.76 86.76 3.0K
14:45 86.73 86.73 86.52 86.52 4.3K
14:46 86.52 86.52 86.43 86.46 5.2K
14:47 86.37 86.37 86.36 86.36 3.3K
14:48 86.36 86.39 86.35 86.36 1.9K
14:49 86.36 86.42 86.35 86.39 3.3K
14:50 86.46 86.46 86.44 86.44 3.8K
14:52 86.45 86.49 86.45 86.47 9.2K
14:53 86.40 86.40 86.40 86.40 1.3K
14:54 86.41 86.42 86.41 86.41 7.0K
14:55 86.36 86.36 86.32 86.32 2.5K
14:56 86.26 86.26 86.20 86.20 4.3K
14:57 86.36 86.38 86.31 86.38 14.9K
14:58 86.39 86.39 86.31 86.31 3.1K
14:59 86.31 86.37 86.30 86.37 1.8K
15:00 86.32 86.32 86.25 86.25 7.1K
15:01 86.23 86.24 86.15 86.18 3.5K
15:02 86.15 86.15 86.15 86.15 1.5K
15:03 86.13 86.15 86.13 86.14 2.8K
15:04 86.14 86.15 86.08 86.12 3.7K
15:05 86.12 86.12 86.07 86.08 2.5K
15:06 86.08 86.17 86.08 86.17 5.7K
15:07 86.14 86.16 86.14 86.16 3.5K
15:08 86.12 86.14 86.12 86.14 2.1K
15:09 86.18 86.23 86.18 86.23 7.5K
15:10 86.26 86.40 86.25 86.40 6.4K
15:11 86.37 86.41 86.34 86.34 2.6K
15:12 86.34 86.34 86.31 86.32 4.2K
15:13 86.27 86.32 86.27 86.30 6.7K
15:14 86.27 86.28 86.23 86.27 3.3K
15:15 86.25 86.30 86.25 86.30 6.5K
15:16 86.31 86.35 86.29 86.31 7.7K
15:17 86.33 86.33 86.31 86.31 2.3K
15:18 86.35 86.40 86.35 86.40 5.0K
15:19 86.43 86.47 86.43 86.47 3.3K
15:20 86.47 86.47 86.45 86.45 3.8K
15:21 86.45 86.57 86.45 86.57 4.5K
15:22 86.57 86.57 86.52 86.54 3.6K
15:23 86.54 86.54 86.54 86.54 1.1K
15:24 86.57 86.65 86.57 86.65 6.0K
15:25 86.62 86.62 86.51 86.51 3.9K
15:26 86.54 86.54 86.49 86.49 3.0K
15:27 86.52 86.52 86.48 86.49 3.9K
15:28 86.45 86.52 86.45 86.49 4.0K
15:29 86.49 86.49 86.45 86.45 2.2K
15:30 86.45 86.46 86.34 86.34 5.1K
15:31 86.29 86.29 86.21 86.24 5.6K
15:32 86.24 86.24 86.12 86.12 9.8K
15:33 86.09 86.11 86.04 86.04 4.7K
15:34 86.07 86.14 86.05 86.14 8.1K
15:35 86.11 86.17 86.11 86.17 3.6K
15:36 86.17 86.17 86.04 86.04 11.0K
15:37 86.00 86.00 85.91 85.91 5.9K
15:38 85.89 85.93 85.89 85.93 3.7K
15:39 85.92 85.92 85.89 85.90 4.7K
15:40 85.84 85.85 85.73 85.73 10.2K
15:41 85.71 85.73 85.70 85.72 10.2K
15:42 85.70 85.88 85.65 85.88 18.9K
15:43 85.88 85.93 85.88 85.93 4.5K
15:44 85.96 86.06 85.96 86.06 7.4K
15:45 86.07 86.14 86.07 86.13 9.6K
15:46 86.12 86.18 86.12 86.18 5.2K
15:47 86.16 86.19 86.10 86.10 8.5K
15:48 86.02 86.16 86.02 86.13 8.6K
15:49 86.15 86.22 86.15 86.22 5.9K
15:50 86.12 86.16 86.00 86.00 11.7K
15:51 86.00 86.00 85.92 85.93 15.5K
15:52 85.89 86.00 85.89 86.00 19.3K
15:53 86.01 86.01 85.92 85.99 14.4K
15:54 86.01 86.19 86.01 86.19 19.4K
15:55 86.16 86.28 86.14 86.23 30.5K
15:56 86.24 86.26 86.20 86.26 45.6K
15:57 86.28 86.33 86.25 86.25 34.6K
15:58 86.25 86.26 86.22 86.25 41.8K
15:59 86.26 86.26 85.99 86.03 389.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし