ラムバス (RMBS)

RMBS
🏛️ アメリカ →
103.99
最終更新: 2025-09-29
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 94.96 96.49 94.96 96.30 125.9K
09:31 96.69 98.45 96.69 98.42 45.2K
09:32 98.42 98.42 97.94 98.11 29.8K
09:33 97.82 98.36 97.50 97.50 21.9K
09:34 97.51 97.62 97.14 97.50 6.9K
09:35 97.19 97.19 96.43 96.43 10.0K
09:36 96.61 97.62 96.42 97.21 16.6K
09:37 97.55 97.55 96.57 96.57 16.2K
09:38 96.33 96.80 96.32 96.54 7.1K
09:39 96.66 96.90 96.50 96.90 7.9K
09:40 97.24 97.46 97.08 97.46 11.2K
09:41 97.45 97.45 96.68 96.68 11.9K
09:42 96.68 96.97 96.67 96.97 2.9K
09:43 96.96 97.40 96.95 97.40 7.1K
09:44 97.44 97.98 97.44 97.86 24.2K
09:45 97.77 97.92 97.77 97.84 15.4K
09:46 97.54 98.06 97.54 97.76 19.1K
09:47 97.79 98.19 97.79 98.01 12.3K
09:48 98.06 98.41 97.99 98.27 16.0K
09:49 97.91 98.12 97.78 98.12 8.4K
09:50 98.16 98.22 97.93 97.93 8.5K
09:51 97.95 98.08 97.00 97.47 8.4K
09:52 97.51 98.20 97.51 98.20 19.5K
09:53 98.12 98.21 97.93 97.93 13.5K
09:54 97.91 97.91 96.98 97.07 17.7K
09:55 97.05 97.34 97.00 97.34 9.1K
09:56 97.21 97.21 97.04 97.04 7.1K
09:57 96.99 97.13 96.94 96.94 5.9K
09:58 96.91 97.14 96.91 97.14 5.0K
09:59 97.21 97.21 96.97 96.97 5.2K
10:00 97.26 97.41 97.18 97.41 11.0K
10:01 97.35 97.81 97.20 97.81 12.7K
10:02 97.79 98.23 97.79 98.23 10.0K
10:03 98.33 98.74 98.33 98.74 26.4K
10:04 98.79 98.79 98.21 98.21 15.9K
10:05 98.28 98.46 98.20 98.20 5.6K
10:06 98.38 98.43 98.30 98.43 3.6K
10:07 98.54 98.54 98.18 98.18 17.4K
10:08 98.38 98.54 98.22 98.22 12.2K
10:09 98.46 98.62 98.46 98.62 5.1K
10:10 98.52 98.59 98.30 98.40 14.0K
10:11 98.31 98.42 98.20 98.42 14.6K
10:12 98.27 98.51 98.22 98.30 14.8K
10:13 98.39 98.39 98.13 98.23 5.5K
10:14 98.19 98.45 98.19 98.27 4.9K
10:15 98.27 98.40 98.26 98.29 15.8K
10:16 98.28 98.42 98.24 98.25 12.6K
10:17 98.25 98.25 98.08 98.10 4.5K
10:18 98.04 98.04 97.80 97.99 11.4K
10:19 98.01 98.01 97.98 97.98 3.4K
10:20 97.98 98.02 97.89 97.93 8.6K
10:21 97.80 97.87 97.57 97.71 5.5K
10:22 97.72 97.90 97.70 97.90 5.9K
10:23 97.90 97.90 97.79 97.82 5.3K
10:24 97.82 97.82 97.63 97.70 5.3K
10:25 97.66 97.68 97.50 97.52 6.7K
10:26 97.68 97.68 97.33 97.33 24.5K
10:27 97.26 97.26 96.97 97.01 20.0K
10:28 96.95 96.95 96.68 96.75 5.8K
10:29 96.68 96.78 96.42 96.42 10.9K
10:30 96.41 96.48 96.26 96.37 5.9K
10:31 96.35 96.55 96.25 96.33 6.1K
10:32 96.29 96.30 95.59 95.88 11.8K
10:33 95.91 96.10 95.86 95.94 19.1K
10:34 95.81 95.93 95.81 95.83 11.7K
10:35 95.92 95.99 95.88 95.96 5.7K
10:36 96.03 96.20 96.03 96.20 3.8K
10:37 96.40 96.42 96.28 96.28 7.4K
10:38 96.20 96.27 95.90 96.01 16.8K
10:39 96.03 96.12 96.02 96.11 7.0K
10:40 96.35 96.36 96.34 96.36 6.8K
10:41 96.33 96.41 96.32 96.32 3.6K
10:42 96.31 96.38 96.00 96.16 9.2K
10:43 96.31 96.36 96.19 96.33 4.4K
10:44 96.28 96.47 96.28 96.47 7.1K
10:45 96.44 96.64 96.29 96.44 11.3K
10:46 96.57 96.57 96.33 96.45 8.1K
10:47 96.48 96.48 96.47 96.48 2.8K
10:48 96.49 96.63 96.49 96.55 12.4K
10:49 96.59 96.73 96.55 96.73 9.8K
10:50 96.71 96.80 96.63 96.63 4.8K
10:51 96.63 96.63 96.57 96.57 3.4K
10:52 96.48 96.48 96.34 96.34 2.1K
10:53 96.48 96.60 96.44 96.54 5.4K
10:54 96.61 96.73 96.54 96.66 3.5K
10:55 96.75 96.79 96.65 96.72 4.1K
10:56 96.78 96.82 96.73 96.81 5.2K
10:57 96.81 96.81 96.56 96.56 3.2K
10:58 96.69 96.72 96.53 96.60 5.4K
10:59 96.55 96.55 96.52 96.52 1.9K
11:00 96.52 96.52 96.36 96.41 6.7K
11:01 96.31 96.47 96.31 96.32 4.9K
11:02 96.33 96.33 96.20 96.20 3.8K
11:03 96.20 96.36 96.20 96.36 3.0K
11:04 96.33 96.48 96.27 96.31 8.7K
11:05 96.27 96.42 96.27 96.35 4.8K
11:06 96.32 96.39 96.31 96.36 4.7K
11:07 96.43 96.49 96.37 96.49 7.3K
11:08 96.46 96.46 96.32 96.32 4.6K
11:09 96.40 96.52 96.40 96.43 2.6K
11:10 96.42 96.43 96.27 96.27 3.6K
11:11 96.26 96.31 95.91 95.91 7.6K
11:12 96.02 96.05 95.96 96.02 13.6K
11:13 96.02 96.12 96.02 96.09 4.9K
11:14 96.08 96.28 96.08 96.25 4.3K
11:15 96.24 96.24 96.21 96.21 3.4K
11:16 96.14 96.16 96.14 96.16 2.8K
11:17 96.16 96.24 96.16 96.16 2.1K
11:18 96.16 96.27 96.15 96.27 4.3K
11:19 96.26 96.30 96.26 96.30 3.4K
11:20 96.30 96.35 96.27 96.30 1.0K
11:21 96.35 96.35 96.20 96.22 13.2K
11:22 96.21 96.21 96.08 96.08 2.2K
11:23 96.04 96.04 95.99 96.00 2.3K
11:24 95.98 95.98 95.95 95.96 2.4K
11:25 95.91 96.25 95.91 96.23 9.5K
11:26 96.27 96.30 96.26 96.30 2.7K
11:27 96.29 96.33 96.28 96.28 2.8K
11:28 96.37 96.38 96.21 96.35 7.9K
11:29 96.40 96.51 96.40 96.51 5.7K
11:30 96.62 96.82 96.62 96.75 12.2K
11:31 96.76 96.80 96.73 96.76 5.7K
11:32 96.68 96.68 96.68 96.68 2.8K
11:34 96.81 96.81 96.73 96.73 4.4K
11:35 96.68 96.68 96.66 96.66 1.4K
11:36 96.62 96.62 96.62 96.62 1.7K
11:37 96.71 96.71 96.71 96.71 5.4K
11:38 96.74 96.75 96.74 96.75 3.1K
11:39 96.83 96.83 96.75 96.75 4.8K
11:40 96.84 96.84 96.75 96.75 3.0K
11:41 96.70 96.70 96.56 96.56 11.5K
11:42 96.45 96.51 96.39 96.48 3.6K
11:43 96.48 96.48 96.48 96.48 0.5K
11:44 96.48 96.48 96.48 96.48 2.3K
11:45 96.45 96.52 96.45 96.52 1.3K
11:46 96.51 96.52 96.47 96.47 6.6K
11:48 96.58 96.58 96.49 96.49 8.0K
11:49 96.49 96.49 96.49 96.49 0.4K
11:50 96.50 96.50 96.49 96.49 4.5K
11:51 96.49 96.65 96.49 96.65 8.6K
11:52 96.74 96.81 96.74 96.81 3.0K
11:53 96.82 96.94 96.82 96.94 14.4K
11:54 96.92 96.92 96.92 96.92 1.0K
11:55 96.85 96.87 96.85 96.87 1.1K
11:56 96.87 96.88 96.43 96.43 8.7K
11:57 96.42 96.42 96.38 96.38 2.3K
11:58 96.40 96.52 96.40 96.52 4.5K
11:59 96.52 96.52 96.52 96.52 0.4K
12:00 96.57 96.60 96.45 96.45 4.4K
12:01 96.42 96.42 96.40 96.40 0.9K
12:02 96.40 96.44 96.40 96.44 1.2K
12:03 96.38 96.38 96.12 96.12 5.5K
12:04 96.12 96.14 95.86 95.86 21.2K
12:05 96.03 96.08 96.00 96.01 9.8K
12:06 95.88 95.88 95.88 95.88 1.2K
12:07 95.97 95.97 95.97 95.97 0.7K
12:08 95.93 96.02 95.93 96.02 3.5K
12:09 96.02 96.09 96.02 96.09 1.3K
12:10 96.12 96.22 96.12 96.22 2.6K
12:11 96.21 96.27 96.21 96.27 4.0K
12:12 96.26 96.35 96.26 96.35 2.1K
12:13 96.38 96.38 96.09 96.16 15.9K
12:14 96.10 96.10 96.10 96.10 1.4K
12:15 96.10 96.10 96.10 96.10 2.0K
12:16 96.14 96.17 96.06 96.17 8.6K
12:17 96.19 96.19 96.19 96.19 1.4K
12:18 96.20 96.21 96.14 96.14 3.2K
12:19 96.21 96.21 96.21 96.21 0.9K
12:20 96.21 96.23 96.17 96.17 1.6K
12:21 96.17 96.17 96.10 96.12 4.3K
12:22 96.10 96.10 96.10 96.10 1.5K
12:23 96.12 96.12 96.12 96.12 0.5K
12:24 96.11 96.11 96.11 96.11 0.6K
12:25 96.06 96.07 96.06 96.06 3.9K
12:26 96.06 96.13 96.00 96.05 6.5K
12:27 96.13 96.22 96.13 96.21 4.7K
12:28 96.12 96.18 96.12 96.18 1.6K
12:29 96.16 96.19 96.16 96.19 1.6K
12:30 96.17 96.17 96.13 96.13 2.1K
12:31 96.12 96.20 96.12 96.20 2.5K
12:32 96.20 96.20 96.20 96.20 1.3K
12:33 96.23 96.30 96.23 96.28 4.0K
12:34 96.30 96.30 96.26 96.26 3.1K
12:35 96.30 96.30 96.26 96.26 2.4K
12:36 96.26 96.26 96.26 96.26 1.1K
12:37 96.26 96.26 96.15 96.15 5.4K
12:38 96.14 96.15 96.14 96.15 1.2K
12:40 96.20 96.22 96.20 96.22 1.1K
12:41 96.19 96.19 96.18 96.18 2.0K
12:42 96.19 96.19 96.18 96.18 0.8K
12:43 96.16 96.19 96.16 96.19 2.7K
12:44 96.16 96.19 96.16 96.19 0.3K
12:45 96.18 96.22 96.18 96.22 4.0K
12:46 96.24 96.25 96.19 96.19 4.5K
12:47 96.20 96.22 96.16 96.22 2.4K
12:48 96.18 96.30 96.18 96.20 4.1K
12:49 96.20 96.21 96.20 96.21 0.7K
12:50 96.25 96.25 96.21 96.21 1.7K
12:51 96.17 96.17 96.15 96.15 3.3K
12:53 96.18 96.20 96.18 96.20 5.6K
12:54 96.25 96.25 96.18 96.24 20.5K
12:55 96.25 96.25 96.21 96.22 30.3K
12:56 96.22 96.22 96.13 96.13 5.6K
12:57 96.15 96.15 96.15 96.15 0.6K
12:58 96.32 96.32 95.97 95.97 18.7K
12:59 95.75 95.80 95.75 95.80 4.3K
13:00 95.90 95.90 95.81 95.90 7.3K
13:01 95.89 95.97 95.89 95.90 4.8K
13:02 95.89 95.89 95.60 95.60 7.4K
13:03 95.71 95.71 95.71 95.71 0.4K
13:04 95.63 95.78 95.62 95.78 1.1K
13:05 95.84 95.90 95.84 95.90 3.1K
13:06 95.87 95.95 95.87 95.95 4.0K
13:07 96.03 96.13 96.03 96.09 30.3K
13:08 96.14 96.22 96.03 96.18 9.2K
13:09 96.31 96.34 96.20 96.34 6.4K
13:10 96.24 96.25 96.24 96.25 0.9K
13:11 96.18 96.25 96.18 96.25 8.2K
13:12 96.32 96.32 96.24 96.32 1.5K
13:13 96.25 96.36 96.25 96.36 5.6K
13:15 96.38 96.38 96.30 96.33 11.2K
13:16 96.52 96.52 96.50 96.50 3.9K
13:17 96.45 96.53 96.45 96.53 0.9K
13:19 96.52 96.57 96.52 96.57 2.1K
13:20 96.49 96.49 96.49 96.49 0.5K
13:21 96.55 96.55 96.47 96.48 2.5K
13:22 96.47 96.47 96.45 96.45 1.6K
13:23 96.45 96.51 96.45 96.48 2.9K
13:24 96.51 96.54 96.45 96.50 4.6K
13:25 96.45 96.45 96.45 96.45 1.0K
13:27 96.43 96.43 96.35 96.35 1.2K
13:28 96.45 96.45 96.35 96.39 2.7K
13:29 96.32 96.32 96.32 96.32 0.9K
13:30 96.38 96.38 96.38 96.38 0.5K
13:31 96.31 96.43 96.31 96.33 12.7K
13:32 96.13 96.20 96.09 96.09 17.8K
13:33 96.28 96.32 96.28 96.32 1.1K
13:34 96.32 96.32 96.30 96.30 2.1K
13:35 96.30 96.30 96.18 96.21 2.4K
13:36 96.07 96.29 96.07 96.29 1.0K
13:37 96.28 96.28 96.28 96.28 0.4K
13:38 96.28 96.29 96.28 96.29 3.3K
13:39 96.29 96.31 96.27 96.31 2.9K
13:40 96.25 96.31 96.25 96.31 1.0K
13:41 96.32 96.38 96.28 96.34 5.5K
13:42 96.34 96.34 96.23 96.23 2.4K
13:44 96.24 96.24 96.09 96.11 4.0K
13:45 96.11 96.20 96.11 96.20 2.0K
13:46 96.19 96.59 96.19 96.59 12.3K
13:47 96.64 96.75 96.64 96.65 5.4K
13:48 96.59 96.70 96.59 96.69 3.1K
13:49 96.74 96.74 96.74 96.74 0.6K
13:50 96.68 96.73 96.68 96.68 2.1K
13:51 96.57 96.57 96.57 96.57 1.6K
13:52 96.51 96.53 96.49 96.53 1.6K
13:53 96.59 96.59 96.53 96.53 2.8K
13:54 96.53 96.59 96.53 96.59 3.1K
13:55 96.59 96.59 96.53 96.54 5.4K
13:56 96.63 96.64 96.63 96.64 1.3K
13:57 96.66 96.66 96.66 96.66 1.2K
13:58 96.77 96.77 96.77 96.77 3.4K
13:59 96.77 96.77 96.77 96.77 2.2K
14:00 96.74 96.76 96.74 96.75 3.5K
14:02 96.77 96.77 96.75 96.75 1.2K
14:03 96.70 96.70 96.58 96.58 4.2K
14:04 96.60 96.63 96.53 96.63 1.7K
14:05 96.65 96.65 96.63 96.63 0.7K
14:06 96.71 96.85 96.71 96.85 5.8K
14:07 96.89 97.10 96.89 97.10 5.2K
14:08 97.13 97.14 97.13 97.14 2.3K
14:09 97.07 97.15 97.06 97.06 2.3K
14:10 97.07 97.07 96.96 96.96 2.0K
14:11 96.93 96.98 96.93 96.98 1.0K
14:12 96.95 96.99 96.90 96.90 1.7K
14:13 96.99 97.02 96.99 97.02 2.5K
14:14 97.06 97.07 97.06 97.07 1.1K
14:15 97.07 97.12 97.07 97.12 2.1K
14:16 97.11 97.11 97.06 97.06 0.9K
14:17 97.10 97.10 97.08 97.08 1.5K
14:18 97.13 97.13 97.00 97.00 5.4K
14:20 97.14 97.14 97.14 97.14 1.5K
14:21 97.17 97.17 97.07 97.07 2.5K
14:22 97.12 97.22 97.12 97.22 3.9K
14:23 97.24 97.24 97.20 97.20 3.7K
14:24 97.15 97.15 97.15 97.15 0.9K
14:25 97.12 97.37 97.12 97.37 5.4K
14:26 97.35 97.35 97.35 97.35 1.1K
14:28 97.33 97.40 97.33 97.40 1.1K
14:29 97.38 97.38 97.16 97.16 5.1K
14:30 97.25 97.25 97.10 97.10 1.0K
14:31 97.14 97.21 97.03 97.21 1.5K
14:32 97.14 97.14 97.08 97.13 0.9K
14:33 97.04 97.22 97.04 97.14 1.3K
14:34 97.18 97.18 97.18 97.18 2.6K
14:35 97.20 97.24 97.20 97.24 1.4K
14:36 97.24 97.26 97.19 97.25 2.0K
14:37 97.24 97.24 97.22 97.22 1.1K
14:38 97.22 97.23 97.15 97.15 6.6K
14:39 97.22 97.24 97.22 97.24 1.3K
14:40 97.24 97.32 97.24 97.32 1.6K
14:41 97.33 97.44 97.33 97.44 2.7K
14:42 97.44 97.46 97.44 97.44 2.9K
14:43 97.45 97.51 97.45 97.48 3.3K
14:44 97.49 97.49 97.43 97.43 2.2K
14:45 97.43 97.48 97.43 97.47 2.6K
14:46 97.48 97.51 97.48 97.51 1.0K
14:47 97.51 97.51 97.51 97.51 0.6K
14:48 97.50 97.50 97.50 97.50 2.1K
14:49 97.49 97.50 97.26 97.26 4.5K
14:50 97.26 97.27 97.26 97.27 0.9K
14:51 97.30 97.30 97.15 97.28 2.2K
14:52 97.19 97.19 97.19 97.19 0.6K
14:53 97.36 97.36 97.25 97.35 1.5K
14:54 97.36 97.36 97.32 97.32 0.9K
14:55 97.35 97.37 97.26 97.37 13.5K
14:56 97.34 97.34 97.34 97.34 0.9K
14:57 97.38 97.38 97.23 97.25 9.0K
14:58 97.24 97.34 97.24 97.32 3.0K
14:59 97.26 97.26 97.26 97.26 0.4K
15:00 97.28 97.40 97.28 97.40 4.1K
15:01 97.45 97.45 97.42 97.42 3.4K
15:02 97.42 97.42 97.33 97.33 8.0K
15:03 97.39 97.39 97.36 97.36 1.8K
15:04 97.46 97.48 97.46 97.48 4.3K
15:05 97.47 97.48 97.47 97.48 3.3K
15:07 97.36 97.36 97.36 97.36 2.4K
15:08 97.36 97.36 97.35 97.35 1.7K
15:09 97.35 97.35 97.28 97.28 4.3K
15:10 97.26 97.26 97.23 97.23 1.4K
15:11 97.23 97.26 97.21 97.21 3.5K
15:12 97.20 97.20 97.11 97.11 4.5K
15:13 97.15 97.15 97.03 97.03 15.5K
15:14 97.17 97.17 97.17 97.17 8.0K
15:15 97.11 97.11 97.07 97.07 2.3K
15:16 97.12 97.12 97.04 97.04 3.0K
15:17 96.97 96.97 96.97 96.97 1.4K
15:18 96.97 96.97 96.89 96.96 4.6K
15:19 96.96 96.96 96.96 96.96 0.5K
15:20 96.97 96.97 96.86 96.86 2.7K
15:21 96.95 96.95 96.86 96.87 4.1K
15:22 96.85 96.86 96.81 96.81 2.7K
15:23 96.81 96.82 96.74 96.74 4.3K
15:24 96.74 96.74 96.72 96.72 2.6K
15:25 96.79 96.79 96.70 96.70 3.4K
15:26 96.72 96.72 96.70 96.70 3.5K
15:27 96.67 96.67 96.63 96.67 6.5K
15:28 96.70 96.70 96.68 96.68 2.8K
15:29 96.74 96.74 96.71 96.71 4.8K
15:30 96.74 96.84 96.74 96.84 9.2K
15:31 96.83 96.83 96.67 96.67 4.9K
15:32 96.69 96.71 96.60 96.66 13.3K
15:33 96.65 96.71 96.61 96.68 6.0K
15:34 96.71 96.71 96.62 96.64 7.8K
15:35 96.76 96.84 96.76 96.84 6.0K
15:36 96.87 97.03 96.86 97.03 11.3K
15:37 97.01 97.01 96.91 96.97 5.5K
15:38 96.96 97.03 96.96 96.98 6.7K
15:39 96.91 96.91 96.85 96.85 2.8K
15:40 96.79 96.87 96.79 96.84 8.6K
15:41 96.78 96.88 96.78 96.84 4.3K
15:42 96.84 96.84 96.80 96.84 3.3K
15:43 96.87 96.87 96.79 96.87 14.2K
15:44 96.85 97.09 96.85 97.09 8.3K
15:45 97.12 97.32 97.12 97.28 7.2K
15:46 97.37 97.48 97.37 97.48 6.6K
15:47 97.45 97.59 97.45 97.55 3.8K
15:48 97.59 97.63 97.55 97.56 11.8K
15:49 97.56 97.62 97.48 97.62 9.8K
15:50 97.60 97.69 97.56 97.56 16.4K
15:51 97.60 97.60 97.48 97.52 9.2K
15:52 97.52 97.52 97.38 97.38 12.8K
15:53 97.35 97.57 97.26 97.55 19.9K
15:54 97.33 97.33 97.17 97.21 28.1K
15:55 97.23 97.25 97.14 97.25 17.5K
15:56 97.19 97.20 97.00 97.06 26.9K
15:57 97.09 97.14 97.09 97.11 24.4K
15:58 97.13 97.14 97.06 97.14 39.7K
15:59 97.14 97.14 97.00 97.05 554.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし