RTS Goods

RTSCR
🏛️ ロシア連邦 →
1,020.36
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
09:50 191.22 191.29 191.22 191.28 774.1K
09:51 191.28 191.43 191.28 191.43 1,045.6K
09:52 191.45 191.45 191.36 191.36 1,956.3K
09:53 191.42 191.52 191.42 191.50 34,056.4K
09:54 191.56 191.58 191.55 191.58 33,433.5K
09:55 191.61 191.61 191.54 191.61 19,649.8K
09:56 191.58 191.58 191.50 191.53 17,349.9K
09:57 191.50 191.53 191.50 191.50 11,918.3K
09:58 191.52 191.56 191.52 191.52 15,017.6K
09:59 191.47 191.47 191.42 191.46 9,991.8K
10:00 191.46 191.46 191.40 191.41 7,884.6K
10:01 191.33 191.37 191.33 191.37 5,568.7K
10:02 191.41 191.46 191.41 191.46 17,222.0K
10:03 191.44 191.44 191.42 191.43 12,878.6K
10:04 191.45 191.48 191.45 191.48 9,741.0K
10:05 191.46 191.46 191.37 191.39 10,410.7K
10:06 191.41 191.41 191.37 191.37 9,530.7K
10:07 191.37 191.43 191.37 191.43 11,885.3K
10:08 191.40 191.40 191.37 191.40 7,864.2K
10:09 191.39 191.40 191.39 191.40 12,028.1K
10:10 191.38 191.38 191.17 191.17 8,119.7K
10:11 191.11 191.17 191.08 191.17 6,933.1K
10:12 191.17 191.24 191.17 191.21 2,997.1K
10:13 191.21 191.24 191.19 191.23 7,204.0K
10:14 191.22 191.22 191.18 191.18 6,298.5K
10:15 191.18 191.22 191.18 191.18 6,132.7K
10:16 191.23 191.23 191.14 191.14 16,544.8K
10:17 191.06 191.06 190.93 190.93 20,568.8K
10:18 190.91 190.91 190.86 190.88 31,140.2K
10:19 190.90 190.91 190.87 190.89 14,679.8K
10:20 190.83 190.83 190.79 190.79 18,919.3K
10:21 190.77 190.77 190.72 190.72 9,255.0K
10:22 190.69 190.69 190.67 190.67 5,800.6K
10:23 190.73 190.75 190.73 190.75 8,340.0K
10:24 190.73 190.78 190.73 190.78 3,811.1K
10:25 190.79 190.79 190.76 190.79 5,327.8K
10:26 190.80 190.80 190.77 190.77 2,314.7K
10:27 190.77 190.78 190.77 190.78 4,316.8K
10:28 190.79 190.79 190.78 190.78 8,316.2K
10:29 190.77 190.79 190.75 190.77 5,677.2K
10:30 190.73 190.76 190.73 190.76 6,473.2K
10:31 190.76 190.76 190.68 190.68 8,454.4K
10:32 190.63 190.64 190.60 190.64 12,129.7K
10:33 190.71 190.72 190.66 190.66 5,660.3K
10:34 190.69 190.69 190.67 190.67 2,864.5K
10:35 190.70 190.71 190.68 190.71 4,997.3K
10:36 190.70 190.72 190.65 190.65 7,347.0K
10:37 190.64 190.64 190.61 190.61 4,104.6K
10:38 190.60 190.60 190.58 190.58 7,188.2K
10:39 190.55 190.55 190.50 190.52 6,859.4K
10:40 190.51 190.51 190.49 190.49 4,727.1K
10:41 190.50 190.56 190.50 190.56 8,185.0K
10:42 190.53 190.53 190.50 190.50 3,892.2K
10:43 190.48 190.48 190.44 190.44 22,022.0K
10:44 190.46 190.53 190.46 190.51 9,512.2K
10:45 190.54 190.55 190.54 190.55 4,874.4K
10:46 190.54 190.54 190.49 190.49 14,215.4K
10:47 190.47 190.51 190.47 190.51 23,975.5K
10:48 190.40 190.40 190.29 190.29 51,853.1K
10:49 190.34 190.37 190.34 190.37 15,676.3K
10:50 190.37 190.44 190.37 190.44 10,932.1K
10:51 190.44 190.44 190.41 190.41 9,053.8K
10:52 190.44 190.49 190.44 190.49 10,162.3K
10:53 190.51 190.56 190.51 190.56 15,882.4K
10:54 190.54 190.54 190.47 190.50 12,589.4K
10:55 190.56 190.57 190.51 190.51 8,152.4K
10:56 190.48 190.54 190.47 190.48 19,268.9K
10:57 190.49 190.61 190.49 190.59 11,640.1K
10:58 190.56 190.56 190.51 190.54 1,579.9K
10:59 190.54 190.59 190.54 190.56 7,571.8K
11:00 190.53 190.61 190.50 190.61 11,365.5K
11:01 190.62 190.64 190.62 190.64 6,906.4K
11:02 190.65 190.67 190.65 190.67 4,113.5K
11:03 190.71 190.85 190.71 190.81 11,499.4K
11:04 190.87 191.00 190.87 191.00 14,769.2K
11:05 190.96 190.98 190.96 190.98 15,555.4K
11:06 191.01 191.01 190.93 190.93 7,112.0K
11:07 190.95 190.95 190.92 190.92 7,682.9K
11:08 190.88 190.89 190.87 190.87 3,635.6K
11:09 190.85 190.90 190.85 190.90 4,907.3K
11:10 190.90 190.90 190.81 190.84 8,667.2K
11:11 190.84 190.87 190.84 190.87 3,760.6K
11:12 190.90 190.93 190.89 190.93 5,948.3K
11:13 190.92 190.92 190.90 190.90 8,445.5K
11:14 190.91 190.92 190.88 190.88 9,795.1K
11:15 190.85 190.88 190.81 190.88 4,831.1K
11:16 190.91 190.93 190.87 190.87 7,477.7K
11:17 190.87 190.87 190.83 190.85 6,007.0K
11:18 190.88 190.92 190.86 190.92 12,056.4K
11:19 190.90 190.97 190.90 190.94 7,741.9K
11:20 190.93 190.93 190.79 190.79 28,350.3K
11:21 190.77 190.77 190.76 190.76 9,325.0K
11:22 190.68 190.69 190.57 190.57 31,530.3K
11:23 190.61 190.67 190.61 190.62 19,058.5K
11:24 190.62 190.62 190.57 190.57 4,709.9K
11:25 190.59 190.59 190.55 190.55 7,290.0K
11:26 190.55 190.55 190.42 190.42 36,640.5K
11:27 190.46 190.59 190.46 190.59 8,136.0K
11:28 190.55 190.59 190.54 190.59 5,531.0K
11:29 190.56 190.56 190.51 190.51 4,394.6K
11:30 190.49 190.49 190.45 190.45 3,485.1K
11:31 190.46 190.48 190.46 190.48 5,354.7K
11:32 190.50 190.53 190.49 190.49 10,261.7K
11:33 190.52 190.53 190.48 190.48 5,548.4K
11:34 190.51 190.51 190.44 190.46 18,607.6K
11:35 190.44 190.44 190.33 190.33 42,003.5K
11:36 190.35 190.35 190.30 190.30 16,715.4K
11:37 190.26 190.31 190.26 190.28 54,829.9K
11:38 190.35 190.35 190.24 190.24 35,605.4K
11:39 190.19 190.23 190.17 190.17 14,225.5K
11:40 190.19 190.24 190.19 190.24 13,979.3K
11:41 190.28 190.28 190.20 190.23 21,183.8K
11:42 190.29 190.40 190.29 190.40 8,086.4K
11:43 190.40 190.40 190.35 190.35 10,541.6K
11:44 190.39 190.39 190.31 190.35 11,372.5K
11:45 190.27 190.27 190.21 190.23 16,735.6K
11:46 190.23 190.28 190.23 190.28 10,624.0K
11:47 190.23 190.27 190.23 190.26 6,759.3K
11:48 190.27 190.32 190.26 190.32 32,899.2K
11:49 190.35 190.38 190.33 190.37 11,890.5K
11:50 190.36 190.38 190.36 190.37 6,661.9K
11:51 190.35 190.36 190.35 190.36 11,100.1K
11:52 190.36 190.37 190.34 190.34 4,580.7K
11:53 190.30 190.30 190.22 190.22 34,620.9K
11:54 190.19 190.21 190.19 190.20 4,231.0K
11:55 190.17 190.21 190.17 190.21 3,994.4K
11:56 190.21 190.26 190.21 190.26 8,589.2K
11:57 190.27 190.34 190.27 190.34 3,545.5K
11:58 190.31 190.32 190.31 190.31 2,992.1K
11:59 190.25 190.28 190.25 190.26 4,637.3K
12:00 190.24 190.29 190.24 190.29 6,516.9K
12:01 190.28 190.31 190.26 190.29 5,619.7K
12:02 190.27 190.28 190.22 190.24 4,982.4K
12:03 190.24 190.31 190.24 190.31 5,132.3K
12:04 190.35 190.38 190.35 190.36 13,577.3K
12:05 190.33 190.37 190.33 190.36 5,423.2K
12:06 190.36 190.39 190.36 190.36 4,570.4K
12:07 190.38 190.38 190.35 190.37 3,990.4K
12:08 190.39 190.40 190.37 190.40 3,082.8K
12:09 190.40 190.41 190.39 190.40 2,348.7K
12:10 190.39 190.41 190.39 190.41 4,116.9K
12:11 190.41 190.44 190.40 190.40 16,900.1K
12:12 190.41 190.42 190.35 190.35 9,767.8K
12:13 190.30 190.32 190.30 190.32 7,945.3K
12:14 190.28 190.32 190.28 190.31 3,671.0K
12:15 190.30 190.57 190.30 190.57 31,764.7K
12:16 190.58 190.64 190.58 190.61 6,529.8K
12:17 190.65 190.71 190.65 190.68 15,771.7K
12:18 190.71 190.76 190.71 190.76 21,485.7K
12:19 190.83 190.83 190.77 190.81 2,317.2K
12:20 190.75 190.82 190.75 190.82 2,251.0K
12:21 190.81 190.84 190.79 190.84 13,316.7K
12:22 190.84 190.88 190.83 190.83 7,453.1K
12:23 190.83 190.84 190.82 190.84 7,613.7K
12:24 190.82 190.88 190.82 190.88 5,504.3K
12:25 190.86 190.86 190.85 190.85 2,651.3K
12:26 190.81 190.84 190.80 190.84 3,916.9K
12:27 190.82 190.82 190.66 190.66 4,850.7K
12:28 190.67 190.67 190.62 190.64 4,932.1K
12:29 190.68 190.76 190.68 190.70 6,844.1K
12:30 190.74 190.89 190.74 190.81 13,068.6K
12:31 190.81 190.81 190.74 190.74 10,029.9K
12:32 190.73 190.76 190.73 190.74 2,106.5K
12:33 190.73 190.73 190.71 190.71 4,055.1K
12:34 190.70 190.73 190.70 190.72 2,894.1K
12:35 190.68 190.68 190.65 190.67 3,216.5K
12:36 190.67 190.78 190.67 190.78 7,130.8K
12:37 190.80 190.82 190.80 190.82 9,633.1K
12:38 190.81 190.87 190.81 190.87 15,747.9K
12:39 190.85 190.88 190.85 190.88 7,725.5K
12:40 190.88 190.90 190.87 190.89 1,358.2K
12:41 190.88 190.95 190.88 190.95 6,287.5K
12:42 190.97 190.97 190.95 190.96 2,766.0K
12:43 190.99 191.02 190.97 191.02 4,224.4K
12:44 191.03 191.19 191.03 191.19 13,678.3K
12:45 191.26 191.27 191.22 191.22 21,525.2K
12:46 191.22 191.31 191.22 191.26 13,574.1K
12:47 191.25 191.26 191.20 191.20 3,398.1K
12:48 191.21 191.30 191.21 191.30 19,269.6K
12:49 191.34 191.38 191.34 191.37 6,639.1K
12:50 191.39 191.41 191.39 191.41 11,127.3K
12:51 191.36 191.40 191.36 191.40 20,367.1K
12:52 191.39 191.42 191.39 191.40 12,633.3K
12:53 191.39 191.41 191.39 191.41 12,685.7K
12:54 191.43 191.46 191.43 191.46 20,242.7K
12:55 191.46 191.48 191.45 191.48 3,143.7K
12:56 191.55 191.59 191.55 191.58 10,771.5K
12:57 191.60 191.61 191.58 191.59 4,508.1K
12:58 191.60 191.64 191.60 191.64 12,619.0K
12:59 191.64 191.65 191.62 191.65 15,580.8K
13:00 191.66 191.66 191.56 191.58 21,526.0K
13:01 191.55 191.55 191.43 191.43 14,153.0K
13:02 191.42 191.42 191.40 191.41 5,076.0K
13:03 191.40 191.40 191.32 191.32 4,687.0K
13:04 191.33 191.34 191.33 191.34 5,869.3K
13:05 191.34 191.36 191.30 191.35 4,320.2K
13:06 191.41 191.47 191.41 191.47 7,004.9K
13:07 191.48 191.48 191.41 191.41 3,428.6K
13:08 191.50 191.50 191.40 191.40 8,702.7K
13:09 191.37 191.37 191.30 191.30 22,772.8K
13:10 191.30 191.37 191.30 191.36 4,221.1K
13:11 191.38 191.57 191.38 191.57 8,386.8K
13:12 191.59 191.62 191.54 191.62 17,082.6K
13:13 191.62 191.62 191.61 191.62 17,256.2K
13:14 191.68 191.73 191.68 191.73 12,136.7K
13:15 191.74 191.81 191.74 191.74 9,469.2K
13:16 191.75 191.75 191.69 191.71 8,169.8K
13:17 191.71 191.71 191.65 191.65 6,393.7K
13:18 191.60 191.65 191.60 191.65 13,287.0K
13:19 191.61 191.71 191.61 191.71 7,716.8K
13:20 191.71 191.73 191.68 191.68 4,367.5K
13:21 191.66 191.66 191.64 191.65 4,430.7K
13:22 191.76 191.80 191.75 191.80 21,339.4K
13:23 191.83 191.83 191.78 191.78 9,152.6K
13:24 191.80 191.83 191.80 191.83 3,925.0K
13:25 191.85 191.87 191.83 191.83 8,481.3K
13:26 191.81 191.82 191.78 191.82 8,389.7K
13:27 191.80 191.80 191.75 191.78 7,525.0K
13:28 191.77 191.79 191.77 191.78 5,130.5K
13:29 191.75 191.75 191.73 191.73 4,880.6K
13:30 191.71 191.74 191.71 191.74 4,487.3K
13:31 191.72 191.76 191.72 191.76 4,168.2K
13:32 191.80 191.80 191.75 191.75 3,304.9K
13:33 191.73 191.77 191.73 191.74 1,414.6K
13:34 191.72 191.73 191.71 191.73 10,329.7K
13:35 191.72 191.72 191.69 191.69 5,087.1K
13:36 191.69 191.71 191.68 191.71 10,935.8K
13:37 191.71 191.83 191.71 191.83 6,706.8K
13:38 191.85 191.85 191.79 191.79 2,737.0K
13:39 191.81 191.83 191.77 191.77 8,796.5K
13:40 191.78 191.78 191.77 191.77 6,891.0K
13:41 191.76 191.79 191.76 191.79 4,293.2K
13:42 191.79 191.80 191.79 191.79 3,123.1K
13:43 191.80 191.80 191.71 191.71 2,189.4K
13:44 191.71 191.71 191.68 191.70 12,374.4K
13:45 191.67 191.71 191.67 191.69 6,573.1K
13:46 191.69 191.73 191.69 191.72 7,304.9K
13:47 191.71 191.83 191.71 191.81 6,120.6K
13:48 191.76 191.76 191.75 191.75 3,708.1K
13:49 191.74 191.74 191.65 191.65 6,989.0K
13:50 191.62 191.63 191.61 191.61 6,825.7K
13:51 191.63 191.67 191.62 191.66 3,167.7K
13:52 191.67 191.67 191.63 191.63 4,697.9K
13:53 191.64 191.64 191.59 191.62 5,620.9K
13:54 191.58 191.62 191.57 191.62 8,076.8K
13:55 191.59 191.59 191.54 191.58 7,048.9K
13:56 191.61 191.68 191.61 191.68 9,309.1K
13:57 191.68 191.73 191.68 191.73 7,297.8K
13:58 191.74 191.75 191.71 191.71 5,106.2K
13:59 191.74 191.75 191.71 191.71 4,708.2K
14:00 191.75 191.81 191.75 191.78 3,787.8K
14:01 191.79 191.79 191.76 191.77 2,493.6K
14:02 191.75 191.77 191.75 191.77 8,275.1K
14:03 191.78 191.78 191.75 191.75 2,411.4K
14:04 191.73 191.77 191.71 191.77 8,143.3K
14:05 191.72 191.75 191.70 191.75 3,827.2K
14:06 191.76 191.83 191.76 191.83 5,685.8K
14:07 191.83 191.83 191.80 191.80 2,065.7K
14:08 191.80 191.80 191.67 191.67 16,255.4K
14:09 191.67 191.70 191.67 191.70 6,087.2K
14:10 191.68 191.70 191.65 191.65 7,910.8K
14:11 191.65 191.69 191.65 191.69 1,948.7K
14:12 191.65 191.65 191.62 191.62 2,912.4K
14:13 191.64 191.65 191.51 191.51 8,455.6K
14:14 191.49 191.49 191.48 191.48 4,562.1K
14:15 191.43 191.44 191.43 191.43 16,977.8K
14:16 191.44 191.45 191.44 191.45 4,880.0K
14:17 191.44 191.45 191.44 191.45 7,622.8K
14:18 191.41 191.43 191.40 191.43 2,733.9K
14:19 191.44 191.45 191.43 191.45 2,899.3K
14:20 191.43 191.43 191.39 191.42 6,027.4K
14:21 191.42 191.44 191.40 191.43 2,721.7K
14:22 191.44 191.44 191.42 191.43 5,080.5K
14:23 191.45 191.48 191.45 191.48 3,103.0K
14:24 191.47 191.49 191.47 191.49 879.4K
14:25 191.50 191.59 191.50 191.59 3,417.8K
14:26 191.57 191.57 191.54 191.54 1,266.0K
14:27 191.55 191.57 191.55 191.56 3,780.0K
14:28 191.54 191.54 191.49 191.51 6,348.4K
14:29 191.49 191.49 191.46 191.47 12,385.6K
14:30 191.45 191.45 191.43 191.44 2,445.4K
14:31 191.42 191.42 191.34 191.34 3,205.8K
14:32 191.31 191.35 191.31 191.35 5,882.2K
14:33 191.34 191.43 191.33 191.43 4,970.0K
14:34 191.45 191.51 191.45 191.51 16,575.2K
14:35 191.57 191.62 191.57 191.62 14,667.5K
14:36 191.54 191.55 191.53 191.54 7,971.0K
14:37 191.53 191.54 191.42 191.42 39,871.5K
14:38 191.42 191.44 191.41 191.42 6,005.3K
14:39 191.41 191.42 191.36 191.36 2,388.3K
14:40 191.35 191.35 191.34 191.34 5,486.6K
14:41 191.33 191.37 191.31 191.36 3,924.3K
14:42 191.36 191.39 191.34 191.39 3,161.3K
14:43 191.39 191.39 191.38 191.38 4,399.1K
14:44 191.39 191.43 191.37 191.43 1,291.1K
14:45 191.42 191.43 191.42 191.42 2,268.4K
14:46 191.37 191.37 191.36 191.36 8,276.0K
14:47 191.34 191.40 191.34 191.38 5,029.0K
14:48 191.38 191.40 191.38 191.40 4,947.8K
14:49 191.40 191.42 191.40 191.42 1,895.5K
14:50 191.40 191.46 191.40 191.46 3,705.1K
14:51 191.45 191.49 191.45 191.49 6,204.7K
14:52 191.50 191.50 191.48 191.50 2,779.9K
14:53 191.53 191.53 191.51 191.52 5,904.1K
14:54 191.51 191.51 191.47 191.50 1,263.9K
14:55 191.51 191.51 191.47 191.50 1,362.4K
14:56 191.54 191.54 191.52 191.52 1,233.2K
14:57 191.52 191.55 191.51 191.52 2,229.2K
14:58 191.54 191.54 191.52 191.54 2,454.9K
14:59 191.54 191.69 191.54 191.69 23,631.1K
15:00 191.71 191.74 191.68 191.74 4,269.1K
15:01 191.72 191.72 191.62 191.62 3,063.3K
15:02 191.64 191.68 191.64 191.68 3,494.2K
15:03 191.67 191.68 191.66 191.67 4,051.8K
15:04 191.65 191.65 191.64 191.65 4,241.2K
15:05 191.67 191.72 191.67 191.72 4,399.2K
15:06 191.71 191.72 191.70 191.72 6,293.8K
15:07 191.72 191.72 191.68 191.68 7,510.9K
15:08 191.68 191.69 191.68 191.69 1,961.9K
15:09 191.70 191.70 191.57 191.57 23,997.1K
15:10 191.58 191.60 191.58 191.59 3,916.1K
15:11 191.64 191.67 191.62 191.62 7,405.6K
15:12 191.62 191.64 191.62 191.64 1,044.8K
15:13 191.62 191.64 191.61 191.64 2,776.3K
15:14 191.66 191.68 191.66 191.68 3,116.0K
15:15 191.69 191.69 191.67 191.67 2,378.1K
15:16 191.65 191.67 191.65 191.66 2,496.5K
15:17 191.62 191.68 191.62 191.68 8,216.3K
15:18 191.68 191.68 191.66 191.66 6,169.9K
15:19 191.65 191.66 191.63 191.66 1,138.1K
15:20 191.68 191.68 191.63 191.63 2,879.0K
15:21 191.62 191.63 191.62 191.63 3,785.4K
15:22 191.62 191.62 191.61 191.62 1,687.3K
15:23 191.60 191.60 191.52 191.52 26,634.7K
15:24 191.50 191.50 191.40 191.42 7,343.4K
15:25 191.39 191.48 191.39 191.48 4,971.1K
15:26 191.46 191.50 191.45 191.48 3,029.5K
15:27 191.52 191.53 191.47 191.47 3,508.9K
15:28 191.43 191.45 191.43 191.43 2,605.3K
15:29 191.44 191.44 191.42 191.42 4,335.3K
15:30 191.46 191.46 191.33 191.33 3,148.3K
15:31 191.33 191.43 191.33 191.43 5,056.5K
15:32 191.39 191.48 191.39 191.48 2,358.7K
15:33 191.47 191.47 191.46 191.46 2,675.8K
15:34 191.44 191.48 191.44 191.48 1,939.3K
15:35 191.51 191.53 191.49 191.49 13,691.6K
15:36 191.50 191.52 191.48 191.49 3,927.3K
15:37 191.51 191.53 191.49 191.49 3,017.1K
15:38 191.55 191.56 191.53 191.56 10,929.3K
15:39 191.56 191.56 191.56 191.56 1,143.9K
15:40 191.55 191.55 191.48 191.48 3,107.8K
15:41 191.52 191.56 191.52 191.56 4,618.0K
15:42 191.54 191.54 191.48 191.48 1,811.8K
15:43 191.48 191.48 191.43 191.43 1,428.3K
15:44 191.43 191.46 191.42 191.46 2,220.6K
15:45 191.45 191.49 191.45 191.47 872.3K
15:46 191.43 191.46 191.43 191.44 5,595.9K
15:47 191.43 191.44 191.38 191.38 3,640.5K
15:48 191.36 191.38 191.36 191.38 2,882.9K
15:49 191.37 191.39 191.37 191.37 2,570.5K
15:50 191.47 191.55 191.47 191.55 5,134.0K
15:51 191.55 191.55 191.53 191.54 3,762.0K
15:52 191.56 191.61 191.54 191.61 4,321.8K
15:53 191.60 191.66 191.60 191.66 12,965.4K
15:54 191.64 191.69 191.64 191.69 5,364.7K
15:55 191.68 191.78 191.68 191.78 10,549.3K
15:56 191.85 191.88 191.85 191.85 4,654.1K
15:57 191.86 191.86 191.77 191.77 5,453.6K
15:58 191.77 191.77 191.75 191.76 2,858.7K
15:59 191.79 191.79 191.75 191.76 3,683.1K
16:00 191.74 191.74 191.71 191.71 4,058.4K
16:01 191.70 191.80 191.70 191.80 5,205.9K
16:02 191.78 191.78 191.75 191.76 4,447.9K
16:03 191.82 191.86 191.82 191.86 2,381.1K
16:04 191.82 191.82 191.79 191.79 1,298.6K
16:05 191.81 191.84 191.81 191.84 6,216.3K
16:06 191.85 191.89 191.85 191.88 10,245.6K
16:07 191.88 191.92 191.88 191.92 4,109.5K
16:08 191.93 191.95 191.93 191.95 5,799.6K
16:09 191.92 191.92 191.87 191.87 4,717.9K
16:10 191.86 191.90 191.86 191.90 2,081.7K
16:11 191.90 191.97 191.89 191.89 5,670.9K
16:12 191.90 191.90 191.71 191.71 9,166.3K
16:13 191.71 191.71 191.67 191.70 2,778.3K
16:14 191.70 191.73 191.67 191.73 5,967.4K
16:15 191.71 191.76 191.66 191.66 5,039.3K
16:16 191.67 191.71 191.67 191.71 7,314.9K
16:17 191.71 191.73 191.68 191.73 5,513.3K
16:18 191.76 191.82 191.74 191.74 1,567.0K
16:19 191.74 191.82 191.74 191.82 2,915.5K
16:20 191.80 191.86 191.80 191.86 848.4K
16:21 191.83 191.87 191.83 191.83 1,531.1K
16:22 191.81 191.81 191.80 191.80 1,619.0K
16:23 191.78 191.78 191.75 191.75 2,483.5K
16:24 191.74 191.74 191.71 191.71 3,216.5K
16:25 191.69 191.72 191.69 191.69 1,817.0K
16:26 191.70 191.70 191.66 191.69 3,584.2K
16:27 191.69 191.72 191.69 191.69 4,407.3K
16:28 191.71 191.72 191.71 191.71 1,081.1K
16:29 191.74 191.79 191.72 191.79 23,648.0K
16:30 191.80 191.83 191.79 191.82 13,404.2K
16:31 191.80 191.85 191.80 191.85 1,643.6K
16:32 191.86 191.86 191.79 191.79 2,944.9K
16:33 191.81 191.82 191.81 191.82 2,397.5K
16:34 191.83 191.84 191.82 191.84 2,326.9K
16:35 191.84 191.84 191.78 191.82 2,696.0K
16:36 191.85 191.85 191.78 191.78 2,952.1K
16:37 191.84 191.84 191.80 191.82 1,505.3K
16:38 191.81 191.85 191.81 191.84 2,806.4K
16:39 191.79 191.81 191.78 191.79 1,806.2K
16:40 191.81 191.81 191.79 191.81 5,688.6K
16:41 191.80 191.80 191.79 191.79 5,770.8K
16:42 191.78 191.85 191.78 191.83 3,158.4K
16:43 191.83 191.85 191.80 191.80 5,822.1K
16:44 191.81 191.85 191.81 191.83 3,909.5K
16:45 191.84 191.85 191.84 191.84 2,509.7K
16:46 191.86 191.89 191.85 191.89 2,675.3K
16:47 191.90 191.90 191.85 191.85 11,754.9K
16:48 191.86 191.86 191.79 191.79 3,961.5K
16:49 191.82 191.82 191.78 191.78 3,930.7K
16:50 191.79 191.79 191.78 191.78 3,437.5K
16:51 191.65 191.71 191.65 191.67 7,630.4K
16:52 191.64 191.64 191.63 191.63 5,015.2K
16:53 191.60 191.60 191.56 191.56 18,885.7K
16:54 191.48 191.53 191.48 191.52 5,116.1K
16:55 191.53 191.53 191.48 191.48 4,060.2K
16:56 191.47 191.47 191.41 191.41 18,097.4K
16:57 191.41 191.41 191.40 191.41 5,033.1K
16:58 191.41 191.43 191.40 191.43 2,332.1K
16:59 191.41 191.43 191.41 191.42 4,890.9K
17:00 191.45 191.45 191.45 191.45 1,755.2K
17:01 191.45 191.45 191.37 191.37 4,723.9K
17:02 191.37 191.41 191.37 191.41 9,186.6K
17:03 191.39 191.39 191.24 191.24 45,501.3K
17:04 191.24 191.27 191.23 191.27 7,886.5K
17:05 191.25 191.30 191.25 191.30 8,607.8K
17:06 191.29 191.29 191.24 191.24 10,553.8K
17:07 191.24 191.24 191.11 191.12 7,105.8K
17:08 191.16 191.17 191.14 191.17 10,909.9K
17:09 191.15 191.17 191.14 191.14 2,081.4K
17:10 191.14 191.14 191.11 191.11 9,040.2K
17:11 191.04 191.06 191.03 191.04 6,700.0K
17:12 191.02 191.03 190.99 191.00 9,138.4K
17:13 190.97 190.98 190.94 190.94 5,444.1K
17:14 190.95 190.96 190.90 190.93 9,818.6K
17:15 190.94 190.94 190.86 190.86 21,774.8K
17:16 190.87 190.93 190.87 190.93 15,083.9K
17:17 190.95 190.95 190.90 190.90 6,340.5K
17:18 190.93 190.93 190.87 190.91 6,135.2K
17:19 190.97 191.14 190.97 191.14 9,125.8K
17:20 191.12 191.25 191.12 191.25 19,656.8K
17:21 191.20 191.20 191.19 191.20 4,048.4K
17:22 191.20 191.22 191.20 191.21 4,647.6K
17:23 191.18 191.18 191.17 191.18 1,028.7K
17:24 191.17 191.17 191.10 191.10 4,060.5K
17:25 191.09 191.11 191.09 191.11 1,921.1K
17:26 191.15 191.17 191.15 191.17 1,545.8K
17:27 191.16 191.17 191.14 191.17 3,734.2K
17:28 191.20 191.22 191.19 191.22 2,695.9K
17:29 191.21 191.24 191.21 191.24 5,495.4K
17:30 191.24 191.26 191.24 191.25 4,165.8K
17:31 191.25 191.29 191.25 191.29 3,681.0K
17:32 191.28 191.31 191.28 191.31 2,635.3K
17:33 191.30 191.33 191.30 191.33 10,209.9K
17:34 191.32 191.34 191.32 191.34 6,476.4K
17:35 191.35 191.39 191.35 191.38 4,538.0K
17:36 191.40 191.50 191.39 191.50 13,568.3K
17:37 191.50 191.53 191.50 191.50 4,639.3K
17:38 191.48 191.49 191.47 191.49 4,087.2K
17:39 191.46 191.49 191.46 191.48 3,671.1K
17:40 191.47 191.52 191.47 191.51 2,839.3K
17:41 191.53 191.53 191.48 191.48 1,882.1K
17:42 191.50 191.50 191.46 191.49 4,672.4K
17:43 191.48 191.48 191.42 191.47 13,707.7K
17:44 191.47 191.50 191.47 191.47 5,549.3K
17:45 191.49 191.49 191.48 191.48 1,397.5K
17:46 191.47 191.49 191.47 191.49 2,815.5K
17:47 191.48 191.56 191.48 191.56 1,957.1K
17:48 191.57 191.57 191.54 191.57 6,555.1K
17:49 191.55 191.55 191.53 191.55 5,913.2K
17:50 191.54 191.54 191.45 191.46 10,465.9K
17:51 191.46 191.51 191.46 191.51 9,275.1K
17:52 191.52 191.57 191.52 191.52 4,300.7K
17:53 191.57 191.82 191.57 191.82 14,924.9K
17:54 191.82 191.83 191.78 191.83 14,815.5K
17:55 191.85 191.93 191.85 191.93 9,381.2K
17:56 191.95 191.95 191.91 191.91 10,114.0K
17:57 191.94 192.01 191.94 192.01 4,712.6K
17:58 192.00 192.00 191.99 191.99 4,386.2K
17:59 192.01 192.03 192.00 192.00 10,501.5K
18:00 192.00 192.06 192.00 192.06 4,748.4K
18:01 192.06 192.06 192.03 192.05 15,798.4K
18:02 192.06 192.06 191.96 191.96 13,572.5K
18:03 191.96 191.96 191.91 191.91 12,343.9K
18:04 191.93 192.01 191.92 192.01 12,312.9K
18:05 191.91 191.94 191.91 191.93 9,367.6K
18:06 191.96 191.99 191.96 191.98 3,041.7K
18:07 191.95 191.96 191.95 191.96 9,111.5K
18:08 191.96 191.97 191.96 191.97 2,827.3K
18:09 191.96 191.96 191.92 191.93 4,198.4K
18:10 191.81 191.86 191.81 191.84 6,602.7K
18:11 191.82 191.82 191.77 191.77 4,284.9K
18:12 191.77 191.77 191.73 191.75 3,730.3K
18:13 191.72 191.73 191.70 191.70 5,197.3K
18:14 191.73 191.73 191.67 191.73 8,649.0K
18:15 191.65 191.67 191.65 191.67 4,512.1K
18:16 191.65 191.71 191.65 191.71 3,545.2K
18:17 191.69 191.72 191.69 191.72 1,621.8K
18:18 191.76 191.86 191.76 191.85 12,912.2K
18:19 191.85 191.90 191.85 191.88 7,657.4K
18:20 191.87 191.90 191.85 191.90 3,147.8K
18:21 191.86 191.86 191.83 191.84 12,004.2K
18:22 191.80 191.83 191.80 191.82 2,094.3K
18:23 191.76 191.81 191.76 191.80 2,442.4K
18:24 191.77 191.79 191.77 191.79 2,773.9K
18:25 191.76 191.79 191.76 191.79 4,546.8K
18:26 191.78 191.82 191.77 191.77 8,203.7K
18:27 191.76 191.81 191.76 191.81 3,245.2K
18:28 191.80 191.91 191.80 191.91 7,789.2K
18:29 191.95 191.98 191.94 191.97 18,288.2K
18:30 191.96 192.03 191.96 192.03 11,013.7K
18:31 192.03 192.12 192.03 192.12 8,621.0K
18:32 192.13 192.17 192.11 192.17 21,836.4K
18:33 192.19 192.19 192.16 192.17 3,864.9K
18:34 192.18 192.18 192.15 192.18 4,184.5K
18:35 192.11 192.16 192.11 192.14 8,276.5K
18:36 192.18 192.18 192.14 192.14 3,734.6K
18:37 192.12 192.24 192.12 192.24 6,717.0K
18:38 192.24 192.27 192.24 192.27 8,473.0K
18:39 192.27 192.32 192.27 192.31 9,451.9K
18:40 192.28 192.28 192.28 192.28 1,257.4K
18:51 192.33 192.33 192.33 192.33 10,943.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 191.22 192.33 190.17 192.33 0.0M
2025-09-25 192.92 193.84 190.53 191.08 8,322.5M
2025-09-24 190.99 193.79 189.86 191.75 6,419.2M
2025-09-23 190.74 194.12 190.47 193.79 3,149.9M
2025-09-22 193.97 193.97 189.24 190.56 7,274.1M
2025-09-19 196.88 197.27 194.20 194.41 0.0M
2025-09-18 198.75 199.10 197.20 198.03 6,403.6M
2025-09-17 198.40 199.41 198.06 198.85 4,324.7M
2025-09-16 199.70 200.57 197.20 198.65 3,714.5M
2025-09-15 197.22 199.19 194.95 199.18 4,406.1M
2025-09-12 197.92 198.38 193.96 197.43 4,308.6M
2025-09-11 200.93 201.04 197.79 197.80 2,818.4M
2025-09-10 205.75 205.87 200.72 200.77 2,715.9M
2025-09-09 208.73 209.23 205.85 206.24 3,183.8M
2025-09-08 210.36 211.59 208.14 208.34 3,331.3M
2025-09-05 209.27 210.04 209.06 209.44 3,251.1M
2025-09-04 209.71 211.47 208.21 208.80 2,525.6M
2025-09-03 210.29 210.97 209.06 209.16 3,201.2M
2025-09-02 212.78 212.81 208.87 208.94 4,476.7M
2025-09-01 214.83 215.36 213.04 213.23 5,000.9M
2025-08-29 216.20 216.37 214.07 214.94 5,881.1M
2025-08-28 215.45 216.69 215.14 216.51 3,677.0M
2025-08-27 213.83 215.17 213.82 214.80 4,693.4M
2025-08-26 212.29 213.51 212.25 212.80 3,521.6M
2025-08-25 211.27 211.93 210.03 211.46 3,439.9M
2025-08-22 212.95 213.50 211.31 211.56 3,458.3M
2025-08-21 215.83 216.02 212.35 212.40 7,430.2M
2025-08-20 216.90 217.80 213.81 215.91 5,072.8M
2025-08-19 217.49 218.46 215.54 215.83 10,495.0M
2025-08-18 216.94 217.82 214.38 214.60 5,853.4M
2025-08-15 216.64 218.48 216.37 217.14 7,531.5M
2025-08-14 215.42 217.08 213.34 216.35 7,516.3M
2025-08-13 213.94 216.18 213.79 215.78 7,245.9M
2025-08-12 213.20 213.20 211.64 212.71 4,231.5M
2025-08-11 211.78 214.03 211.51 212.69 5,956.0M
2025-08-08 208.66 209.80 208.31 208.68 3,677.4M
2025-08-07 205.62 209.20 205.39 207.98 6,853.1M
2025-08-06 204.20 205.07 202.50 202.89 2,971.9M
2025-08-05 205.17 205.53 203.20 203.51 2,991.7M
2025-08-04 198.47 203.47 198.47 203.29 3,724.9M
2025-08-01 198.53 199.44 197.50 197.66 2,590.7M
2025-07-31 194.09 197.56 192.30 197.50 3,252.8M
2025-07-30 194.79 195.18 192.09 193.77 2,274.1M
2025-07-29 201.50 202.14 194.41 194.45 2,658.7M
2025-07-28 204.05 206.27 200.72 200.87 5,665.4M
2025-07-25 205.44 207.43 201.66 202.27 5,967.5M
2025-07-24 208.06 208.16 205.01 205.14 3,646.3M
2025-07-23 207.29 208.58 205.71 206.74 3,944.5M
2025-07-22 205.71 206.89 204.70 206.67 3,583.9M
2025-07-21 204.71 206.48 204.35 206.17 5,292.3M
2025-07-18 201.08 202.96 200.91 202.55 4,391.1M
2025-07-17 202.89 203.28 200.73 200.87 4,424.7M
2025-07-16 201.43 202.10 200.53 201.56 3,959.8M
2025-07-15 197.97 201.85 197.97 201.34 5,902.3M
2025-07-14 192.49 195.83 191.38 195.26 3,811.3M
2025-07-11 197.80 197.80 193.94 194.17 3,417.8M
2025-07-10 196.48 198.88 196.48 198.16 5,589.5M
2025-07-09 201.07 201.07 195.21 195.91 11,203.2M
2025-07-08 203.87 206.49 203.16 206.47 6,325.6M
2025-07-07 205.13 205.13 204.11 204.57 4,203.5M
2025-07-04 206.10 206.14 204.63 205.55 3,587.2M
2025-07-03 207.76 208.65 206.38 207.47 4,583.3M
2025-07-02 210.12 210.35 207.05 207.28 4,278.7M
2025-07-01 209.32 210.41 208.81 209.85 5,926.3M
2025-06-30 207.03 208.81 206.47 208.54 5,856.0M
2025-06-27 206.56 206.75 205.55 205.70 3,853.4M
2025-06-26 206.26 207.06 206.05 206.36 3,022.8M
2025-06-25 204.80 205.85 204.54 205.46 4,197.4M
2025-06-24 205.04 205.25 203.38 203.65 3,504.7M
2025-06-23 204.36 204.96 202.83 204.58 4,650.8M
2025-06-20 206.31 206.81 204.27 204.44 4,049.5M
2025-06-19 205.05 205.80 204.14 205.40 2,524.2M
2025-06-18 205.03 205.98 204.26 204.53 3,399.9M
2025-06-17 204.30 205.27 204.11 204.35 2,600.5M
2025-06-16 204.31 204.80 202.81 204.30 2,761.2M
2025-06-13 204.44 205.26 203.98 204.11 846.6M
2025-06-11 205.95 206.66 204.26 204.47 2,867.0M
2025-06-10 205.15 206.60 204.20 206.60 2,630.8M
2025-06-09 209.02 209.02 204.25 204.51 5,593.5M
2025-06-06 213.23 214.26 208.67 209.18 8,713.9M
2025-06-05 211.67 213.84 211.62 211.93 3,733.6M
2025-06-04 211.32 212.71 209.85 211.42 5,283.1M
2025-06-03 207.42 209.63 207.42 209.63 2,912.2M
2025-06-02 206.23 207.09 204.46 206.32 2,266.2M
2025-05-30 206.63 207.38 205.77 207.05 2,005.1M
2025-05-29 204.68 207.19 203.78 206.84 2,492.0M
2025-05-28 202.75 204.94 202.75 203.84 3,321.4M
2025-05-27 199.45 201.73 199.38 201.62 2,924.2M
2025-05-26 202.49 202.49 199.33 199.36 3,612.6M
2025-05-23 203.71 205.33 203.28 204.24 3,698.2M
2025-05-22 206.58 206.58 203.95 204.95 3,830.4M
2025-05-21 208.41 208.65 206.66 207.70 2,208.4M
2025-05-20 210.00 210.22 207.66 208.41 2,939.5M
2025-05-19 209.38 211.16 208.73 210.18 1,750.5M
2025-05-16 210.95 211.25 207.43 208.58 3,509.3M
2025-05-15 212.99 213.04 209.58 210.30 2,144.1M
2025-05-14 213.08 213.95 212.29 213.74 2,055.3M
2025-05-13 213.57 213.91 211.94 213.37 2,134.1M
2025-05-12 212.86 214.12 211.92 213.19 2,664.4M
2025-05-08 209.54 210.70 209.27 209.76 1,219.2M
2025-05-07 208.59 209.64 207.43 208.99 2,705.3M
2025-05-06 202.89 209.21 202.89 208.82 3,128.5M
2025-05-05 206.75 208.07 202.27 202.48 4,442.8M
2025-05-02 209.06 209.06 206.19 206.31 1,652.3M
2025-04-30 212.16 212.16 210.01 210.64 5,417.4M
2025-04-29 213.88 214.16 210.88 212.74 7,293.8M
2025-04-28 213.72 214.65 212.57 214.00 5,537.1M
2025-04-25 212.69 213.99 212.22 213.39 3,873.3M
2025-04-24 213.87 214.99 211.83 212.27 4,119.6M
2025-04-23 215.94 215.94 213.07 213.42 2,903.0M
2025-04-22 218.46 220.03 216.70 216.88 4,301.0M
2025-04-21 215.95 217.99 215.94 217.86 2,898.3M
2025-04-18 214.59 215.70 211.02 215.58 3,478.5M
2025-04-17 212.05 214.70 212.00 214.48 3,801.9M
2025-04-16 209.90 212.30 209.26 212.08 3,986.9M
2025-04-15 209.44 210.46 207.58 209.75 2,630.3M
2025-04-14 208.06 209.88 205.12 209.47 4,221.0M
2025-04-11 203.42 207.29 203.31 207.26 4,214.8M
2025-04-10 196.34 202.74 196.34 201.76 5,116.2M
2025-04-09 199.46 199.46 189.28 191.74 8,702.9M
2025-04-08 198.02 201.24 197.14 200.02 5,606.3M
2025-04-07 200.04 202.78 195.56 196.11 11,771.5M
2025-04-04 209.10 212.67 205.42 206.74 10,502.7M
2025-04-03 212.84 214.32 208.34 208.42 10,440.1M
2025-04-02 213.08 213.93 211.57 212.69 9,745.8M
2025-04-01 212.47 214.71 210.45 213.84 15,672.8M
2025-03-31 216.05 218.33 209.81 211.04 7,583.1M
2025-03-28 216.09 217.85 213.33 216.08 9,288.1M
2025-03-27 218.79 218.98 216.21 217.37 8,672.4M
2025-03-26 221.32 223.57 219.28 219.48 7,314.3M
2025-03-25 223.06 224.63 218.56 220.25 7,801.5M
2025-03-24 225.34 225.48 221.08 223.19 9,281.6M
2025-03-21 224.58 227.24 223.73 223.80 16,922.7M
2025-03-20 227.47 229.15 224.04 224.71 7,695.1M
2025-03-19 230.28 232.34 227.38 227.52 5,272.7M
2025-03-18 225.43 232.41 223.31 230.94 4,708.6M
2025-03-17 218.20 225.68 218.19 225.13 6,988.8M
2025-03-14 209.09 217.45 209.09 217.44 6,938.8M
2025-03-13 211.04 211.04 207.47 208.86 5,167.8M
2025-03-12 213.26 213.54 210.64 211.17 3,241.7M
2025-03-11 211.28 214.15 208.60 213.45 3,764.9M
2025-03-10 208.31 212.04 208.31 211.43 3,220.7M
2025-03-07 209.05 211.11 207.47 208.31 5,839.6M
2025-03-06 210.41 210.90 208.00 208.87 4,629.2M
2025-03-05 210.86 212.78 210.45 210.72 5,197.9M
2025-03-04 206.06 211.00 206.06 210.74 4,102.8M
2025-03-03 209.06 209.20 205.35 205.93 5,651.3M
2025-02-28 212.33 212.35 207.14 209.62 9,496.6M
2025-02-27 220.59 220.59 212.92 213.10 5,032.8M
2025-02-26 222.22 224.46 216.67 220.73 9,109.4M
2025-02-25 218.42 222.88 218.10 221.89 6,543.9M
2025-02-24 218.12 220.09 216.65 217.86 8,022.4M
2025-02-21 215.49 218.76 214.96 217.59 5,566.0M
2025-02-20 207.83 216.31 207.83 214.85 7,128.0M
2025-02-19 203.01 207.86 202.80 207.19 3,557.1M
2025-02-18 204.19 207.43 202.61 202.61 6,655.6M
2025-02-17 202.54 207.98 202.47 204.32 7,372.2M
2025-02-14 200.82 204.85 198.86 201.88 9,928.1M
2025-02-13 192.09 200.90 192.08 200.44 6,638.3M
2025-02-12 187.48 190.91 186.89 190.53 4,872.3M
2025-02-11 185.71 187.40 183.65 187.09 6,270.3M
2025-02-10 182.91 185.72 182.86 185.71 4,137.0M
2025-02-07 183.77 185.84 182.15 182.79 3,506.4M
2025-02-06 177.99 183.53 177.99 183.53 3,566.4M
2025-02-05 178.48 178.57 175.05 177.99 3,091.4M
2025-02-04 174.95 178.80 174.94 178.48 1,892.8M
2025-02-03 179.45 180.57 174.65 174.79 2,981.3M
2025-01-31 180.34 181.12 178.85 179.45 3,406.3M
2025-01-30 178.52 180.27 178.47 180.10 3,425.4M
2025-01-29 177.34 179.58 177.28 178.52 3,975.7M
2025-01-28 177.17 178.32 174.96 177.34 4,117.2M
2025-01-27 176.88 177.86 175.18 177.22 3,032.8M
2025-01-24 175.88 177.18 174.91 176.94 3,284.8M
2025-01-23 175.55 177.48 174.31 174.98 2,909.2M
2025-01-22 172.17 176.89 171.80 176.61 3,737.5M
2025-01-21 167.10 171.34 165.77 171.10 3,767.9M
2025-01-20 168.80 169.41 166.16 167.84 6,364.9M
2025-01-17 165.80 167.30 165.38 166.94 6,110.8M
2025-01-16 164.94 165.89 163.96 165.59 6,641.7M
2025-01-15 162.48 162.89 160.84 162.29 3,126.1M
2025-01-14 162.68 163.95 162.26 162.61 5,129.8M
2025-01-13 166.84 168.00 163.53 163.53 7,589.8M
2025-01-10 161.46 166.18 161.14 164.76 5,947.6M
2025-01-09 167.36 167.76 161.44 161.44 7,610.1M
2025-01-08 168.27 168.84 165.46 167.34 6,008.6M
2025-01-06 164.17 168.90 163.13 167.93 4,722.8M
2025-01-03 164.22 166.50 162.91 164.45 5,908.9M