RTS Metals

RTSMM
🏛️ ロシア連邦 →
153.94
最終更新: 2025-10-06
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
10:00 124.73 125.14 124.73 125.14 153,872.4K
10:01 124.96 124.96 124.73 124.73 205,218.4K
10:02 124.75 124.75 124.62 124.73 100,651.1K
10:03 124.92 125.05 124.92 125.00 121,920.5K
10:04 124.90 125.05 124.90 125.05 110,685.1K
10:05 125.10 125.10 124.94 124.94 111,701.1K
10:06 124.88 124.88 124.64 124.64 127,828.9K
10:07 124.56 124.56 124.41 124.41 116,198.3K
10:08 124.49 124.49 124.40 124.41 85,398.9K
10:09 124.43 124.60 124.43 124.60 78,682.4K
10:10 124.68 124.85 124.68 124.85 104,162.0K
10:11 124.91 125.04 124.91 124.93 82,738.0K
10:12 124.98 125.02 124.97 125.00 99,029.9K
10:13 125.07 125.07 124.91 124.91 108,154.4K
10:14 124.89 124.95 124.89 124.91 63,022.3K
10:15 124.79 124.79 124.46 124.46 154,898.4K
10:16 124.38 124.46 124.38 124.43 100,863.1K
10:17 124.46 124.46 124.43 124.43 55,550.0K
10:18 124.47 124.74 124.47 124.74 106,880.8K
10:19 124.74 124.94 124.74 124.89 79,626.4K
10:20 124.91 124.91 124.86 124.86 41,255.7K
10:21 124.80 124.86 124.79 124.86 53,220.9K
10:22 125.09 125.14 125.08 125.14 73,712.8K
10:23 125.16 125.34 125.16 125.33 91,866.9K
10:24 125.42 125.61 125.42 125.61 117,707.1K
10:25 125.69 125.69 125.45 125.45 125,834.9K
10:26 125.49 125.49 125.42 125.49 44,574.5K
10:27 125.41 125.53 125.37 125.53 67,708.6K
10:28 125.49 125.49 125.34 125.34 106,593.6K
10:29 125.43 125.56 125.43 125.56 71,432.5K
10:30 125.62 125.72 125.60 125.72 138,608.8K
10:31 125.54 125.54 125.34 125.35 160,298.0K
10:32 125.36 125.44 125.36 125.40 81,716.0K
10:33 125.34 125.52 125.34 125.52 57,484.8K
10:34 125.48 125.48 125.34 125.38 92,231.4K
10:35 125.46 125.46 125.32 125.32 66,915.5K
10:36 125.26 125.26 125.19 125.19 104,998.7K
10:37 125.21 125.26 125.21 125.26 65,921.0K
10:38 125.30 125.30 125.17 125.17 57,367.0K
10:39 125.17 125.17 125.12 125.12 38,548.2K
10:40 125.18 125.32 125.14 125.32 35,099.0K
10:41 125.34 125.47 125.33 125.45 76,468.8K
10:42 125.44 125.45 125.41 125.41 44,673.5K
10:43 125.39 125.48 125.35 125.48 46,185.9K
10:44 125.58 125.66 125.58 125.66 54,300.0K
10:45 125.61 125.75 125.61 125.66 70,440.3K
10:46 125.65 125.65 125.25 125.25 135,718.4K
10:47 125.25 125.43 125.25 125.43 69,256.7K
10:48 125.45 125.45 125.39 125.43 81,805.0K
10:49 125.56 125.56 125.43 125.43 56,040.9K
10:50 125.45 125.73 125.45 125.73 75,851.7K
10:51 125.80 125.83 125.80 125.82 103,480.7K
10:52 125.79 125.79 125.67 125.72 76,042.5K
10:53 125.76 125.76 125.54 125.54 100,273.9K
10:54 125.55 125.59 125.45 125.45 79,435.5K
10:55 125.46 125.48 125.46 125.48 102,093.3K
10:56 125.54 125.71 125.54 125.71 137,215.9K
10:57 125.78 125.83 125.70 125.70 104,184.0K
10:58 125.66 125.66 125.59 125.65 98,101.8K
10:59 125.74 125.74 125.69 125.72 81,805.4K
11:00 125.76 125.96 125.76 125.96 118,878.6K
11:01 125.97 125.98 125.95 125.96 121,828.9K
11:02 126.02 126.18 126.02 126.18 170,393.3K
11:03 126.23 126.29 126.23 126.29 152,102.9K
11:04 126.44 126.68 126.44 126.68 297,071.1K
11:05 126.71 126.71 126.40 126.40 302,261.2K
11:06 126.37 126.50 126.37 126.50 319,925.9K
11:07 126.47 126.47 126.35 126.35 86,888.9K
11:08 126.27 126.43 126.27 126.43 103,603.2K
11:09 126.42 126.42 126.25 126.25 75,396.3K
11:10 126.25 126.25 126.21 126.21 82,128.6K
11:11 126.17 126.20 126.17 126.18 66,264.7K
11:12 126.20 126.25 126.20 126.25 60,699.5K
11:13 126.19 126.24 126.19 126.24 49,438.9K
11:14 126.21 126.30 126.21 126.22 69,461.9K
11:15 126.23 126.49 126.23 126.49 75,258.3K
11:16 126.59 126.73 126.59 126.73 97,031.3K
11:17 126.70 126.70 126.48 126.48 114,906.1K
11:18 126.40 126.40 126.33 126.35 81,232.9K
11:19 126.35 126.35 126.28 126.33 63,933.0K
11:20 126.38 126.39 126.36 126.36 59,399.8K
11:21 126.45 126.45 126.41 126.41 86,012.9K
11:22 126.41 126.49 126.41 126.49 73,783.0K
11:23 126.57 126.72 126.57 126.72 70,069.6K
11:24 126.66 126.74 126.66 126.71 62,870.8K
11:25 126.74 126.91 126.74 126.91 73,346.2K
11:26 126.97 127.01 126.79 126.79 128,842.1K
11:27 126.72 126.72 126.65 126.68 105,244.8K
11:28 126.64 126.70 126.57 126.70 74,557.2K
11:29 126.60 126.62 126.56 126.62 86,654.3K
11:30 126.59 126.59 126.53 126.57 81,092.9K
11:31 126.53 126.53 126.42 126.42 75,169.0K
11:32 126.44 126.45 126.44 126.44 52,221.3K
11:33 126.43 126.43 126.32 126.32 54,777.1K
11:34 126.29 126.29 126.22 126.22 114,495.6K
11:35 126.23 126.35 126.23 126.34 136,688.5K
11:36 126.23 126.23 126.08 126.08 135,477.0K
11:37 126.06 126.11 126.05 126.10 51,869.7K
11:38 126.08 126.13 126.05 126.13 58,269.6K
11:39 126.09 126.09 125.99 125.99 140,724.0K
11:40 125.98 126.00 125.97 126.00 96,687.6K
11:41 126.06 126.18 126.06 126.18 41,636.2K
11:42 126.11 126.12 126.00 126.00 62,629.4K
11:43 126.00 126.00 125.90 125.90 51,458.0K
11:44 125.87 125.92 125.87 125.87 60,256.0K
11:45 125.85 125.85 125.74 125.74 93,097.1K
11:46 125.75 125.75 125.73 125.73 50,516.1K
11:47 125.74 125.74 125.69 125.73 73,794.9K
11:48 125.66 125.74 125.63 125.74 48,610.3K
11:49 125.69 125.74 125.67 125.74 45,572.1K
11:50 125.82 125.82 125.74 125.74 52,949.7K
11:51 125.76 125.79 125.72 125.79 30,709.5K
11:52 125.85 125.89 125.85 125.89 76,171.8K
11:53 125.99 125.99 125.93 125.97 105,757.8K
11:54 126.00 126.11 126.00 126.11 62,126.0K
11:55 126.14 126.14 126.04 126.04 73,507.1K
11:56 126.05 126.05 126.01 126.01 83,904.0K
11:57 125.97 125.97 125.73 125.73 122,875.2K
11:58 125.72 125.85 125.72 125.85 55,964.0K
11:59 125.79 125.82 125.71 125.71 47,545.6K
12:00 125.66 125.66 125.50 125.50 74,069.5K
12:01 125.47 125.47 125.39 125.39 66,179.6K
12:02 125.32 125.34 125.26 125.34 82,493.2K
12:03 125.40 125.40 125.32 125.32 41,700.5K
12:04 125.30 125.30 125.19 125.19 46,554.6K
12:05 125.15 125.15 125.00 125.00 81,040.8K
12:06 125.05 125.19 125.05 125.19 79,420.0K
12:07 125.22 125.30 125.20 125.30 62,877.9K
12:08 125.24 125.30 125.20 125.20 74,397.3K
12:09 125.18 125.26 125.18 125.20 46,131.6K
12:10 125.17 125.28 125.17 125.28 61,579.4K
12:11 125.25 125.25 125.04 125.04 67,966.9K
12:12 125.05 125.12 125.05 125.08 58,311.2K
12:13 125.14 125.14 125.08 125.08 79,537.3K
12:14 125.10 125.10 125.01 125.01 55,110.4K
12:15 124.98 125.04 124.96 125.04 36,344.6K
12:16 125.03 125.15 125.03 125.15 65,218.8K
12:17 125.13 125.15 125.11 125.11 39,876.3K
12:18 125.09 125.09 125.07 125.07 51,979.5K
12:19 125.12 125.12 125.07 125.11 34,018.3K
12:20 125.07 125.12 125.07 125.12 34,292.6K
12:21 125.16 125.21 125.16 125.20 54,414.5K
12:22 125.18 125.22 125.18 125.20 92,560.8K
12:23 125.17 125.17 125.08 125.08 43,226.1K
12:24 125.07 125.08 125.03 125.03 37,489.9K
12:25 125.02 125.34 125.02 125.34 69,426.9K
12:26 125.33 125.33 125.26 125.27 46,465.9K
12:27 125.27 125.28 125.25 125.28 36,492.1K
12:28 125.24 125.27 125.24 125.24 28,772.9K
12:29 125.23 125.37 125.23 125.37 44,233.0K
12:30 125.40 125.40 125.33 125.33 42,951.0K
12:31 125.30 125.33 125.29 125.33 41,523.2K
12:32 125.31 125.31 125.23 125.23 69,935.1K
12:33 125.24 125.24 125.21 125.21 21,558.6K
12:34 125.22 125.22 125.13 125.13 53,899.3K
12:35 125.11 125.14 125.11 125.12 18,031.4K
12:36 125.14 125.15 125.14 125.15 29,540.0K
12:37 125.13 125.13 125.10 125.13 13,155.9K
12:38 125.13 125.15 125.10 125.10 38,045.7K
12:39 125.15 125.15 125.08 125.09 34,481.4K
12:40 125.07 125.09 125.05 125.05 76,029.6K
12:41 125.03 125.12 125.03 125.12 15,299.8K
12:42 125.15 125.64 125.15 125.64 91,925.9K
12:43 125.68 125.78 125.62 125.62 86,797.2K
12:44 125.56 125.63 125.56 125.63 56,797.8K
12:45 125.66 125.66 125.60 125.60 48,438.3K
12:46 125.57 125.57 125.53 125.53 43,316.1K
12:47 125.56 125.65 125.56 125.57 65,427.3K
12:48 125.56 125.56 125.51 125.51 57,549.7K
12:49 125.50 125.50 125.45 125.45 25,759.2K
12:50 125.41 125.41 125.39 125.41 14,330.2K
12:51 125.39 125.39 125.37 125.38 20,645.3K
12:52 125.28 125.30 125.25 125.30 25,908.1K
12:53 125.32 125.32 125.27 125.27 12,295.5K
12:54 125.28 125.28 125.11 125.11 27,528.5K
12:55 125.15 125.15 125.11 125.11 23,653.4K
12:56 125.10 125.19 125.10 125.14 17,173.6K
12:57 125.15 125.19 125.15 125.17 13,253.0K
12:58 125.19 125.19 125.08 125.08 21,475.7K
12:59 125.07 125.07 124.90 124.92 61,943.9K
13:00 124.91 124.95 124.91 124.95 31,184.8K
13:01 124.97 124.97 124.89 124.89 34,583.8K
13:02 124.87 124.91 124.87 124.91 32,361.8K
13:03 124.90 124.91 124.90 124.91 17,042.4K
13:04 124.90 124.94 124.90 124.92 16,923.6K
13:05 124.90 124.92 124.90 124.90 26,346.3K
13:06 124.90 124.92 124.90 124.92 23,965.1K
13:07 124.92 124.92 124.87 124.87 20,997.8K
13:08 124.83 124.83 124.77 124.77 22,216.7K
13:09 124.77 124.79 124.77 124.79 19,585.8K
13:10 124.81 124.84 124.78 124.84 27,970.0K
13:11 124.86 124.86 124.85 124.86 25,096.7K
13:12 124.85 124.85 124.83 124.85 12,603.1K
13:13 124.82 124.82 124.79 124.81 18,589.3K
13:14 124.83 124.83 124.78 124.78 9,783.8K
13:15 124.80 124.80 124.76 124.76 17,645.0K
13:16 124.76 124.76 124.68 124.68 26,232.1K
13:17 124.67 124.67 124.62 124.62 31,056.8K
13:18 124.63 124.63 124.53 124.53 27,384.0K
13:19 124.53 124.53 124.51 124.53 37,299.3K
13:20 124.51 124.53 124.45 124.45 40,931.2K
13:21 124.43 124.43 124.37 124.37 68,858.1K
13:22 124.35 124.39 124.32 124.38 68,260.3K
13:23 124.39 124.39 124.28 124.29 43,791.1K
13:24 124.25 124.25 124.18 124.18 63,058.0K
13:25 124.15 124.17 124.12 124.16 77,751.7K
13:26 124.13 124.17 124.12 124.12 47,930.2K
13:27 124.14 124.14 123.98 123.98 66,194.0K
13:28 123.94 123.94 123.87 123.89 67,756.8K
13:29 123.84 123.93 123.84 123.93 79,393.4K
13:30 123.91 123.91 123.79 123.79 68,335.3K
13:31 123.81 123.84 123.80 123.82 71,847.1K
13:32 123.83 123.83 123.81 123.81 71,621.3K
13:33 123.81 123.81 123.75 123.75 45,981.5K
13:34 123.83 123.83 123.76 123.76 50,044.0K
13:35 123.72 123.75 123.67 123.67 41,308.7K
13:36 123.70 123.75 123.70 123.75 44,920.1K
13:37 123.76 124.19 123.74 124.19 119,420.4K
13:38 124.35 124.35 124.20 124.23 120,842.5K
13:39 124.19 124.19 124.16 124.16 43,717.1K
13:40 124.20 124.20 124.06 124.06 32,627.5K
13:41 124.11 124.15 124.10 124.10 47,269.4K
13:42 124.13 124.14 124.07 124.07 34,120.6K
13:43 124.03 124.03 123.96 123.96 35,454.6K
13:44 123.91 123.92 123.86 123.86 43,687.4K
13:45 123.81 123.86 123.81 123.86 57,555.2K
13:46 123.92 123.92 123.84 123.84 65,236.7K
13:47 123.90 123.98 123.90 123.95 20,794.8K
13:48 123.94 123.98 123.94 123.98 29,805.8K
13:49 123.98 123.99 123.97 123.99 19,010.4K
13:50 124.01 124.01 123.98 123.99 35,309.5K
13:51 124.01 124.17 124.01 124.17 48,195.0K
13:52 124.20 124.29 124.19 124.29 78,570.8K
13:53 124.20 124.24 124.20 124.21 45,741.6K
13:54 124.21 124.35 124.21 124.31 85,112.7K
13:55 124.23 124.25 124.21 124.25 79,341.8K
13:56 124.21 124.30 124.21 124.30 52,308.0K
13:57 124.43 124.43 124.35 124.35 64,685.3K
13:58 124.34 124.35 124.33 124.35 37,394.6K
13:59 124.36 124.42 124.36 124.42 35,887.7K
14:00 124.39 124.40 124.37 124.37 27,114.2K
14:01 124.36 124.36 124.34 124.35 23,760.1K
14:02 124.32 124.36 124.32 124.35 21,918.2K
14:03 124.33 124.38 124.33 124.34 34,480.5K
14:04 124.39 124.39 124.31 124.31 17,151.6K
14:05 124.34 124.39 124.33 124.39 17,864.3K
14:06 124.34 124.48 124.34 124.48 24,039.7K
14:07 124.52 124.56 124.52 124.56 27,976.0K
14:08 124.57 124.71 124.56 124.71 55,528.6K
14:09 124.72 124.79 124.72 124.79 58,219.2K
14:10 124.77 124.82 124.77 124.82 47,115.8K
14:11 124.84 124.84 124.68 124.68 71,610.8K
14:12 124.62 124.80 124.62 124.80 92,923.0K
14:13 124.77 124.77 124.74 124.76 62,953.4K
14:14 124.85 124.92 124.85 124.89 240,574.3K
14:15 124.87 124.88 124.65 124.65 126,629.8K
14:16 124.72 124.72 124.69 124.69 81,222.0K
14:17 124.66 124.68 124.56 124.56 35,685.1K
14:18 124.48 124.50 124.47 124.47 51,952.0K
14:19 124.48 124.51 124.48 124.49 24,746.0K
14:20 124.49 124.58 124.49 124.58 25,556.8K
14:21 124.61 124.62 124.60 124.60 20,273.0K
14:22 124.57 124.57 124.50 124.50 22,101.2K
14:23 124.51 124.54 124.51 124.54 22,724.2K
14:24 124.54 124.55 124.51 124.55 34,600.3K
14:25 124.57 124.58 124.55 124.58 38,942.0K
14:26 124.54 124.54 124.46 124.46 35,883.6K
14:27 124.44 124.45 124.43 124.45 49,067.3K
14:28 124.42 124.45 124.40 124.45 33,204.8K
14:29 124.53 124.53 124.48 124.48 21,087.6K
14:30 124.42 124.52 124.41 124.52 41,962.8K
14:31 124.53 124.59 124.53 124.59 59,375.8K
14:32 124.59 124.59 124.55 124.56 38,306.1K
14:33 124.52 124.52 124.49 124.49 15,744.9K
14:34 124.52 124.59 124.52 124.59 29,601.1K
14:35 124.57 124.61 124.57 124.61 13,052.6K
14:36 124.58 124.58 124.50 124.51 21,500.7K
14:37 124.46 124.46 124.38 124.40 21,610.2K
14:38 124.43 124.43 124.40 124.41 11,172.0K
14:39 124.41 124.43 124.41 124.43 21,431.9K
14:40 124.43 124.47 124.43 124.47 14,400.7K
14:41 124.49 124.54 124.49 124.54 19,180.5K
14:42 124.52 124.52 124.38 124.38 21,833.6K
14:43 124.33 124.33 124.27 124.31 44,593.4K
14:44 124.34 124.36 124.34 124.34 20,391.7K
14:45 124.31 124.38 124.31 124.38 21,293.5K
14:46 124.38 124.38 124.34 124.34 14,913.2K
14:47 124.39 124.41 124.39 124.41 23,919.0K
14:48 124.40 124.40 124.35 124.35 33,823.6K
14:49 124.33 124.37 124.33 124.37 18,690.7K
14:50 124.41 124.41 124.35 124.35 12,111.1K
14:51 124.32 124.35 124.32 124.35 14,985.0K
14:52 124.33 124.33 124.32 124.32 19,431.5K
14:53 124.30 124.34 124.30 124.32 22,763.7K
14:54 124.29 124.33 124.29 124.32 33,592.5K
14:55 124.33 124.35 124.32 124.32 45,793.5K
14:56 124.32 124.33 124.31 124.33 15,390.2K
14:57 124.38 124.38 124.33 124.33 48,494.9K
14:58 124.32 124.32 124.29 124.29 30,960.6K
14:59 124.29 124.29 124.22 124.22 20,606.7K
15:00 124.20 124.25 124.19 124.25 26,617.4K
15:01 124.24 124.32 124.23 124.32 24,063.5K
15:02 124.31 124.31 124.27 124.30 21,934.5K
15:03 124.23 124.25 124.23 124.25 31,839.0K
15:04 124.24 124.25 124.23 124.23 16,875.4K
15:05 124.24 124.25 124.19 124.19 21,497.5K
15:06 124.18 124.21 124.18 124.21 10,251.4K
15:07 124.21 124.30 124.21 124.30 40,391.0K
15:08 124.27 124.30 124.27 124.28 16,564.1K
15:09 124.27 124.27 124.25 124.25 20,011.7K
15:10 124.24 124.24 124.18 124.18 25,173.7K
15:11 124.16 124.16 124.07 124.07 33,793.1K
15:12 124.05 124.07 124.03 124.03 21,479.6K
15:13 124.02 124.07 124.02 124.07 74,331.6K
15:14 124.07 124.07 124.02 124.03 34,297.7K
15:15 124.03 124.03 123.91 123.91 28,581.8K
15:16 123.91 123.91 123.86 123.87 28,581.9K
15:17 123.86 123.87 123.85 123.86 24,014.9K
15:18 123.87 123.87 123.85 123.87 38,670.2K
15:19 123.87 123.90 123.85 123.86 34,917.5K
15:20 123.91 123.91 123.87 123.90 19,914.5K
15:21 123.88 123.88 123.84 123.84 9,656.3K
15:22 123.84 123.85 123.83 123.85 20,993.9K
15:23 123.85 123.87 123.85 123.87 28,727.8K
15:24 123.87 123.87 123.85 123.85 21,622.3K
15:25 123.85 123.85 123.77 123.77 46,668.5K
15:26 123.76 123.80 123.76 123.80 24,759.8K
15:27 123.81 123.85 123.81 123.83 20,179.3K
15:28 123.80 123.82 123.80 123.82 20,148.0K
15:29 123.80 123.80 123.76 123.76 28,036.9K
15:30 123.74 123.74 123.59 123.59 36,957.6K
15:31 123.60 123.60 123.57 123.58 27,110.9K
15:32 123.60 123.60 123.51 123.51 48,556.8K
15:33 123.53 123.53 123.51 123.53 28,737.5K
15:34 123.54 123.66 123.50 123.66 39,509.9K
15:35 123.65 123.65 123.59 123.59 14,974.8K
15:36 123.65 123.72 123.65 123.72 36,090.6K
15:37 123.72 123.79 123.72 123.79 22,326.7K
15:38 123.81 123.81 123.75 123.75 19,764.9K
15:39 123.69 123.69 123.60 123.60 17,312.8K
15:40 123.61 123.69 123.61 123.69 9,841.4K
15:41 123.80 124.07 123.80 124.05 39,172.2K
15:42 124.01 124.05 124.01 124.05 18,296.5K
15:43 124.05 124.12 124.04 124.12 20,147.5K
15:44 124.14 124.25 124.14 124.25 137,000.5K
15:45 124.26 124.36 124.19 124.19 58,488.4K
15:46 124.13 124.13 124.10 124.10 17,311.0K
15:47 124.10 124.10 123.98 123.98 9,096.5K
15:48 124.01 124.01 124.00 124.00 9,955.7K
15:49 124.04 124.04 124.02 124.04 5,444.1K
15:50 124.03 124.03 123.87 123.87 20,501.2K
15:51 123.93 123.93 123.90 123.90 16,179.2K
15:52 123.91 123.91 123.89 123.89 7,035.9K
15:53 123.87 123.94 123.87 123.93 21,412.5K
15:54 123.92 123.99 123.92 123.98 34,584.0K
15:55 123.97 123.99 123.97 123.97 10,769.9K
15:56 124.00 124.05 124.00 124.05 25,612.7K
15:57 124.03 124.03 123.98 123.98 20,357.7K
15:58 123.97 124.00 123.96 124.00 23,668.9K
15:59 124.14 124.14 124.10 124.10 28,190.0K
16:00 124.02 124.07 124.01 124.01 29,792.6K
16:01 123.95 124.01 123.95 124.01 43,285.8K
16:02 124.05 124.05 123.99 123.99 41,904.3K
16:03 124.05 124.05 123.98 123.98 46,237.6K
16:04 124.01 124.14 124.01 124.14 89,810.6K
16:05 124.19 124.20 124.19 124.20 52,426.1K
16:06 124.12 124.15 124.09 124.15 63,687.2K
16:07 124.14 124.33 124.14 124.33 121,886.9K
16:08 124.37 124.41 124.35 124.39 67,646.7K
16:09 124.42 124.43 124.39 124.43 53,395.0K
16:10 124.45 124.55 124.45 124.50 90,878.0K
16:11 124.46 124.46 124.33 124.33 75,788.9K
16:12 124.33 124.41 124.33 124.41 69,135.3K
16:13 124.39 124.44 124.39 124.44 80,025.0K
16:14 124.39 124.39 124.38 124.38 51,448.1K
16:15 124.38 124.41 124.33 124.33 56,275.8K
16:16 124.31 124.35 124.31 124.35 80,578.1K
16:17 124.32 124.41 124.32 124.41 95,809.4K
16:18 124.44 124.44 124.42 124.44 82,595.6K
16:19 124.42 124.47 124.40 124.47 52,199.9K
16:20 124.48 124.49 124.41 124.41 60,748.9K
16:21 124.42 124.42 124.42 124.42 49,455.1K
16:22 124.41 124.44 124.41 124.44 43,400.6K
16:23 124.46 124.46 124.43 124.43 50,721.5K
16:24 124.46 124.46 124.43 124.44 64,409.3K
16:25 124.44 124.49 124.43 124.49 82,659.8K
16:26 124.54 124.61 124.54 124.61 84,223.7K
16:27 124.63 124.63 124.58 124.58 56,647.1K
16:28 124.59 124.61 124.58 124.58 76,348.7K
16:29 124.59 124.60 124.57 124.57 81,997.8K
16:30 124.63 124.65 124.62 124.65 54,541.4K
16:31 124.66 124.71 124.66 124.69 64,906.5K
16:32 124.70 124.75 124.70 124.75 86,704.1K
16:33 124.74 124.77 124.72 124.77 102,495.6K
16:34 124.79 124.83 124.79 124.83 72,871.9K
16:35 124.89 124.89 124.80 124.80 48,351.8K
16:36 124.78 124.82 124.78 124.82 53,188.4K
16:37 124.85 124.93 124.85 124.93 71,492.4K
16:38 125.00 125.00 124.97 124.97 49,339.0K
16:39 125.00 125.00 124.94 124.96 76,663.1K
16:40 124.97 125.08 124.97 125.08 91,108.1K
16:41 125.11 125.36 125.11 125.33 138,298.4K
16:42 125.33 125.33 125.18 125.18 65,554.8K
16:43 125.17 125.30 125.17 125.29 67,005.7K
16:44 125.31 125.31 125.26 125.28 44,147.0K
16:45 125.35 125.42 125.35 125.40 80,901.1K
16:46 125.42 125.42 125.24 125.24 45,372.3K
16:47 125.18 125.18 125.00 125.09 69,478.6K
16:48 125.06 125.07 125.01 125.01 21,406.8K
16:49 125.04 125.04 124.97 124.97 40,440.0K
16:50 124.94 124.96 124.88 124.88 63,297.7K
16:51 124.72 124.72 124.70 124.70 80,508.0K
16:52 124.68 124.72 124.67 124.71 48,303.5K
16:53 124.75 124.80 124.75 124.79 25,617.3K
16:54 124.80 124.80 124.73 124.73 26,081.3K
16:55 124.68 124.68 124.61 124.65 50,779.8K
16:56 124.68 124.68 124.67 124.68 52,734.7K
16:57 124.74 124.87 124.74 124.86 44,599.8K
16:58 124.83 124.93 124.83 124.90 18,024.1K
16:59 124.93 124.96 124.90 124.96 28,766.6K
17:00 124.90 125.10 124.90 125.10 51,293.7K
17:01 125.18 125.19 125.15 125.19 34,327.5K
17:02 125.17 125.17 125.13 125.13 30,494.5K
17:03 125.13 125.17 125.13 125.13 20,526.7K
17:04 125.12 125.12 125.07 125.07 30,369.1K
17:05 125.06 125.10 125.05 125.08 33,219.3K
17:06 125.14 125.14 125.09 125.09 20,193.3K
17:07 125.13 125.14 125.11 125.11 25,561.0K
17:08 125.18 125.21 125.18 125.19 43,461.9K
17:09 125.19 125.21 125.15 125.21 34,576.4K
17:10 125.17 125.18 125.17 125.17 23,267.1K
17:11 125.18 125.20 125.13 125.13 27,005.5K
17:12 125.10 125.16 125.07 125.15 45,672.5K
17:13 125.16 125.16 125.14 125.16 39,946.8K
17:14 125.15 125.16 125.15 125.15 16,472.3K
17:15 125.17 125.17 125.14 125.16 36,244.6K
17:16 125.18 125.24 125.18 125.24 25,761.3K
17:17 125.25 125.26 125.22 125.26 13,517.8K
17:18 125.25 125.36 125.25 125.30 46,493.2K
17:19 125.29 125.29 125.23 125.23 20,381.2K
17:20 125.22 125.24 125.17 125.17 18,376.1K
17:21 125.14 126.02 125.14 126.01 34,276.1K
17:22 126.03 126.03 125.89 125.89 25,610.2K
17:23 125.89 125.92 125.89 125.92 15,469.3K
17:24 125.88 125.88 125.72 125.72 33,851.5K
17:25 125.78 125.78 125.73 125.77 19,009.1K
17:26 125.78 125.85 125.78 125.81 17,812.8K
17:27 125.88 125.88 125.84 125.84 14,706.5K
17:28 125.89 125.89 125.85 125.85 19,184.6K
17:29 125.81 125.81 125.75 125.75 86,514.7K
17:30 125.70 125.70 125.58 125.60 57,740.1K
17:31 125.55 125.55 125.46 125.46 34,778.5K
17:32 125.49 125.52 125.49 125.52 24,361.2K
17:33 125.58 125.58 125.55 125.55 24,999.6K
17:34 125.56 125.56 125.48 125.48 27,274.9K
17:35 125.48 125.56 125.46 125.56 14,364.1K
17:36 125.56 125.57 125.54 125.54 18,346.1K
17:37 125.55 125.55 125.52 125.52 26,062.1K
17:38 125.55 125.55 125.51 125.53 51,786.7K
17:39 125.54 125.60 125.52 125.60 17,588.9K
17:40 125.65 125.65 125.56 125.57 44,380.6K
17:41 125.52 125.56 125.52 125.53 40,631.8K
17:42 125.53 125.53 125.47 125.47 43,199.5K
17:43 125.47 125.49 125.47 125.47 24,193.2K
17:44 125.47 125.47 125.42 125.42 22,592.2K
17:45 125.39 125.39 125.34 125.34 24,233.9K
17:46 125.37 125.51 125.37 125.46 50,261.6K
17:47 125.46 125.50 125.43 125.49 32,544.1K
17:48 125.49 125.55 125.49 125.51 17,048.1K
17:49 125.50 125.51 125.49 125.49 10,625.6K
17:50 125.48 125.60 125.44 125.60 20,516.8K
17:51 125.63 125.63 125.53 125.55 21,812.6K
17:52 125.53 125.53 125.45 125.45 17,499.4K
17:53 125.45 125.47 125.44 125.44 29,724.0K
17:54 125.41 125.41 125.39 125.39 25,884.4K
17:55 125.39 125.39 125.36 125.36 18,241.7K
17:56 125.38 125.39 125.37 125.37 14,873.6K
17:57 125.38 125.38 125.26 125.26 56,295.5K
17:58 125.27 125.27 125.26 125.27 13,814.6K
17:59 125.29 125.33 125.26 125.29 21,579.9K
18:00 125.27 125.28 125.27 125.28 21,776.4K
18:01 125.33 125.35 125.32 125.32 11,341.4K
18:02 125.36 125.36 125.30 125.30 17,838.0K
18:03 125.20 125.20 125.11 125.11 46,304.0K
18:04 125.13 125.13 125.11 125.13 26,800.7K
18:05 125.12 125.12 124.97 124.97 59,050.4K
18:06 124.95 124.99 124.95 124.96 36,738.9K
18:07 124.96 125.06 124.96 125.06 19,919.9K
18:08 125.04 125.04 125.02 125.04 14,851.5K
18:09 125.06 125.11 125.06 125.08 40,819.4K
18:10 125.07 125.07 124.95 124.95 28,330.2K
18:11 124.96 124.96 124.89 124.89 18,474.1K
18:12 124.89 124.92 124.87 124.92 18,255.9K
18:13 124.93 124.93 124.85 124.85 25,990.6K
18:14 124.86 124.90 124.86 124.90 26,430.0K
18:15 124.91 124.91 124.88 124.88 15,631.7K
18:16 124.88 124.88 124.84 124.84 26,694.5K
18:17 124.82 124.82 124.75 124.75 53,025.1K
18:18 124.81 124.82 124.78 124.79 10,438.7K
18:19 124.80 124.80 124.76 124.76 26,278.3K
18:20 124.78 124.78 124.73 124.73 21,259.4K
18:21 124.72 124.72 124.71 124.71 18,540.2K
18:22 124.71 124.75 124.71 124.75 18,044.9K
18:23 124.75 124.75 124.74 124.75 11,362.6K
18:24 124.78 124.78 124.74 124.74 11,383.9K
18:25 124.75 124.76 124.72 124.76 15,387.3K
18:26 124.77 124.92 124.77 124.92 48,407.9K
18:27 124.96 124.96 124.87 124.88 21,766.7K
18:28 124.88 124.90 124.87 124.90 17,047.0K
18:29 124.87 124.89 124.86 124.87 22,988.3K
18:30 124.89 124.90 124.85 124.88 10,832.4K
18:31 124.87 124.87 124.84 124.84 11,435.4K
18:32 124.81 124.83 124.81 124.83 9,951.2K
18:33 124.84 124.84 124.79 124.80 28,930.8K
18:34 124.80 124.80 124.75 124.75 21,769.2K
18:35 124.74 124.80 124.74 124.80 31,156.1K
18:36 124.81 124.83 124.79 124.83 22,509.1K
18:37 124.85 124.85 124.82 124.82 18,475.2K
18:38 124.82 124.87 124.82 124.87 21,291.1K
18:39 124.89 124.89 124.86 124.86 14,896.6K
18:40 124.88 124.88 124.88 124.88 3,774.1K
18:51 124.97 124.97 124.97 124.97 57,264.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし