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
10:00 125.56 125.56 125.46 125.46 61,636.9K
10:01 125.40 125.40 125.09 125.09 100,952.0K
10:02 125.11 125.11 125.01 125.02 55,936.7K
10:03 124.97 125.00 124.96 125.00 64,800.3K
10:04 125.04 125.04 124.99 125.00 66,017.4K
10:05 125.00 125.00 124.83 124.98 58,915.2K
10:06 124.95 124.98 124.89 124.89 60,609.4K
10:07 124.85 124.85 124.69 124.69 71,100.0K
10:08 124.80 124.85 124.80 124.85 90,011.8K
10:09 124.94 124.99 124.94 124.94 148,068.3K
10:10 124.92 124.92 124.76 124.76 72,934.0K
10:11 124.75 124.75 124.61 124.61 60,197.5K
10:12 124.46 124.46 124.32 124.39 132,870.0K
10:13 124.39 124.62 124.38 124.62 97,237.5K
10:14 124.64 124.64 124.49 124.49 47,800.5K
10:15 124.48 124.48 124.33 124.33 67,955.3K
10:16 124.40 124.63 124.40 124.63 74,234.8K
10:17 124.64 124.64 124.56 124.58 67,386.2K
10:18 124.60 124.64 124.60 124.62 57,367.5K
10:19 124.66 124.68 124.61 124.68 44,873.6K
10:20 124.70 124.82 124.70 124.82 92,985.5K
10:21 124.81 124.83 124.81 124.83 52,777.5K
10:22 124.85 124.87 124.73 124.73 68,936.9K
10:23 124.73 124.73 124.58 124.58 60,081.6K
10:24 124.52 124.54 124.52 124.53 44,028.5K
10:25 124.49 124.49 124.41 124.41 80,251.5K
10:26 124.42 124.42 124.38 124.38 36,720.4K
10:27 124.37 124.43 124.37 124.43 47,602.9K
10:28 124.48 124.48 124.42 124.44 62,165.8K
10:29 124.44 124.45 124.44 124.45 40,261.2K
10:30 124.50 124.62 124.50 124.62 52,341.6K
10:31 124.57 124.57 124.47 124.47 59,511.7K
10:32 124.48 124.48 124.39 124.39 38,117.0K
10:33 124.36 124.36 124.31 124.31 78,105.0K
10:34 124.33 124.33 124.26 124.26 51,925.5K
10:35 124.20 124.20 124.06 124.16 81,382.0K
10:36 124.17 124.17 124.12 124.12 36,969.0K
10:37 124.14 124.25 124.14 124.25 45,144.3K
10:38 124.21 124.29 124.21 124.26 24,217.9K
10:39 124.27 124.40 124.27 124.40 31,496.9K
10:40 124.45 124.45 124.35 124.35 34,952.6K
10:41 124.36 124.36 124.30 124.34 30,459.1K
10:42 124.37 124.37 124.32 124.32 20,739.0K
10:43 124.32 124.32 124.23 124.23 36,847.6K
10:44 124.28 124.28 124.15 124.15 61,168.8K
10:45 124.20 124.25 124.20 124.25 45,538.4K
10:46 124.14 124.16 124.13 124.13 50,298.0K
10:47 124.09 124.09 124.02 124.04 34,090.3K
10:48 124.03 124.13 124.02 124.02 26,613.5K
10:49 124.02 124.02 123.98 123.98 20,077.7K
10:50 124.00 124.00 123.92 123.94 21,830.1K
10:51 123.91 123.95 123.91 123.94 26,484.5K
10:52 123.97 123.97 123.93 123.95 26,481.5K
10:53 123.96 123.99 123.93 123.99 35,761.9K
10:54 124.07 124.07 124.02 124.02 20,126.7K
10:55 124.03 124.11 124.03 124.10 23,746.1K
10:56 124.10 124.19 124.10 124.17 43,502.1K
10:57 124.17 124.17 124.14 124.16 24,067.9K
10:58 124.16 124.16 124.14 124.14 11,784.6K
10:59 124.15 124.15 123.97 123.97 35,813.8K
11:00 124.03 124.05 124.01 124.05 24,323.7K
11:01 124.10 124.11 123.96 123.96 37,204.6K
11:02 123.94 123.98 123.94 123.98 27,584.4K
11:03 124.07 124.07 123.97 123.97 34,251.1K
11:04 123.95 123.98 123.94 123.98 30,503.3K
11:05 123.97 123.97 123.93 123.93 49,081.2K
11:06 123.93 123.99 123.78 123.78 47,383.4K
11:07 123.77 123.85 123.75 123.85 28,198.3K
11:08 123.78 123.78 123.70 123.70 65,647.1K
11:09 123.65 123.65 123.60 123.63 56,429.9K
11:10 123.66 123.66 123.65 123.65 19,842.1K
11:11 123.65 123.80 123.65 123.80 32,010.2K
11:12 123.80 123.80 123.64 123.64 43,880.0K
11:13 123.63 123.68 123.63 123.68 28,954.2K
11:14 123.68 123.68 123.61 123.61 37,462.8K
11:15 123.60 123.60 123.59 123.60 29,826.8K
11:16 123.66 123.66 123.64 123.65 55,346.2K
11:17 123.67 123.70 123.67 123.70 15,929.6K
11:18 123.70 123.74 123.70 123.73 22,091.6K
11:19 123.76 123.80 123.76 123.80 19,914.8K
11:20 123.81 123.89 123.81 123.89 34,080.9K
11:21 123.90 123.91 123.88 123.88 24,264.7K
11:22 123.90 123.91 123.88 123.88 23,713.1K
11:23 123.83 123.84 123.83 123.84 23,435.8K
11:24 123.89 124.04 123.89 124.04 27,189.2K
11:25 124.04 124.15 124.04 124.12 50,249.2K
11:26 124.19 124.21 124.19 124.21 23,221.1K
11:27 124.32 124.36 124.27 124.36 82,480.3K
11:28 124.43 124.44 124.31 124.31 50,451.7K
11:29 124.36 124.36 124.30 124.30 36,211.1K
11:30 124.25 124.27 124.20 124.22 46,291.0K
11:31 124.23 124.23 124.19 124.21 11,122.2K
11:32 124.18 124.19 124.18 124.18 15,125.9K
11:33 124.18 124.18 124.16 124.17 11,980.9K
11:34 124.20 124.22 124.20 124.22 20,016.1K
11:35 124.23 124.28 124.23 124.24 29,805.4K
11:36 124.27 124.28 124.27 124.27 8,686.0K
11:37 124.29 124.40 124.28 124.40 52,580.3K
11:38 124.39 124.46 124.33 124.33 50,370.2K
11:39 124.39 124.40 124.39 124.39 16,467.5K
11:40 124.43 124.43 124.42 124.43 24,212.5K
11:41 124.43 124.62 124.43 124.62 44,142.1K
11:42 124.67 124.70 124.63 124.63 26,606.5K
11:43 124.60 124.60 124.57 124.57 18,931.6K
11:44 124.55 124.61 124.55 124.60 20,375.1K
11:45 124.58 124.76 124.58 124.76 35,434.1K
11:46 124.75 124.75 124.58 124.58 49,304.8K
11:47 124.58 124.59 124.52 124.52 30,443.5K
11:48 124.50 124.51 124.48 124.51 19,130.7K
11:49 124.52 124.52 124.46 124.50 32,269.1K
11:50 124.51 124.51 124.36 124.36 24,386.2K
11:51 124.39 124.47 124.39 124.47 17,152.2K
11:52 124.48 124.57 124.48 124.57 8,383.8K
11:53 124.51 124.51 124.43 124.43 12,456.7K
11:54 124.42 124.44 124.41 124.44 15,021.3K
11:55 124.43 124.49 124.43 124.48 14,078.9K
11:56 124.53 124.54 124.52 124.54 19,278.8K
11:57 124.54 124.56 124.54 124.56 12,259.5K
11:58 124.54 124.59 124.54 124.59 17,499.1K
11:59 124.60 124.72 124.60 124.71 25,374.0K
12:00 124.79 124.87 124.79 124.82 71,123.7K
12:01 124.85 125.04 124.85 125.04 57,755.9K
12:02 125.03 125.03 124.95 124.95 43,844.5K
12:03 124.94 125.00 124.94 125.00 19,532.8K
12:04 125.05 125.11 125.05 125.10 66,901.9K
12:05 125.14 125.14 125.02 125.02 49,329.6K
12:06 124.99 124.99 124.95 124.95 18,245.3K
12:07 124.96 125.01 124.96 125.01 14,035.9K
12:08 124.99 125.00 124.98 125.00 25,374.7K
12:09 125.01 125.01 124.93 124.93 29,039.1K
12:10 124.92 124.94 124.91 124.93 32,308.8K
12:11 124.93 124.95 124.93 124.93 16,086.7K
12:12 124.93 124.93 124.89 124.89 16,030.3K
12:13 124.91 125.03 124.91 125.03 14,964.7K
12:14 125.04 125.07 125.04 125.07 33,415.7K
12:15 125.08 125.14 125.07 125.14 21,053.3K
12:16 125.16 125.23 125.11 125.23 31,037.7K
12:17 125.33 125.46 125.33 125.46 54,453.0K
12:18 125.46 125.47 125.43 125.47 24,975.7K
12:19 125.44 125.46 125.44 125.44 25,475.3K
12:20 125.45 125.50 125.45 125.50 38,441.6K
12:21 125.51 125.58 125.51 125.58 39,223.2K
12:22 125.58 125.58 125.48 125.50 35,752.7K
12:23 125.48 125.48 125.42 125.42 33,491.1K
12:24 125.41 125.43 125.41 125.41 15,560.0K
12:25 125.38 125.40 125.35 125.35 29,215.2K
12:26 125.35 125.39 125.35 125.39 19,817.9K
12:27 125.39 125.40 125.28 125.28 42,783.2K
12:28 125.24 125.27 125.24 125.27 36,884.5K
12:29 125.25 125.27 125.23 125.27 67,237.0K
12:30 125.23 125.28 125.23 125.24 39,087.0K
12:31 125.26 125.27 125.25 125.25 11,848.1K
12:32 125.26 125.26 125.18 125.18 16,481.1K
12:33 125.16 125.16 125.13 125.13 17,455.6K
12:34 125.13 125.13 125.11 125.12 11,609.3K
12:35 125.07 125.10 125.06 125.10 33,369.3K
12:36 125.06 125.10 125.05 125.10 52,365.6K
12:37 125.11 125.11 125.09 125.10 14,737.6K
12:38 125.08 125.12 125.08 125.08 26,065.4K
12:39 125.04 125.04 125.00 125.04 16,099.8K
12:40 125.13 125.13 124.98 125.02 98,717.2K
12:41 124.82 124.82 124.68 124.70 163,422.9K
12:42 124.74 124.76 124.73 124.76 38,072.5K
12:43 124.76 124.76 124.71 124.71 45,649.0K
12:44 124.68 124.71 124.67 124.68 19,120.8K
12:45 124.62 124.62 124.53 124.56 31,215.5K
12:46 124.57 124.60 124.57 124.60 46,997.6K
12:47 124.59 124.59 124.50 124.50 29,026.4K
12:48 124.49 124.50 124.44 124.44 30,649.4K
12:49 124.44 124.56 124.44 124.56 23,752.9K
12:50 124.56 124.64 124.56 124.64 41,964.3K
12:51 124.64 124.65 124.59 124.59 46,338.8K
12:52 124.63 124.65 124.62 124.65 14,721.8K
12:53 124.65 124.68 124.65 124.68 25,913.3K
12:54 124.65 124.65 124.59 124.59 22,267.0K
12:55 124.60 124.60 124.55 124.56 21,441.3K
12:56 124.48 124.52 124.48 124.52 22,705.3K
12:57 124.51 124.51 124.49 124.50 17,036.2K
12:58 124.46 124.47 124.45 124.45 16,425.0K
12:59 124.46 124.53 124.46 124.53 21,074.9K
13:00 124.52 124.57 124.52 124.57 36,948.2K
13:01 124.58 124.58 124.56 124.56 14,589.5K
13:02 124.54 124.62 124.54 124.62 17,321.9K
13:03 124.64 124.65 124.62 124.62 27,024.2K
13:04 124.57 124.59 124.47 124.47 23,201.4K
13:05 124.47 124.47 124.44 124.44 27,399.1K
13:06 124.36 124.40 124.36 124.40 76,289.4K
13:07 124.40 124.40 124.28 124.28 28,561.1K
13:08 124.27 124.27 124.24 124.26 49,029.5K
13:09 124.28 124.29 124.26 124.29 11,686.2K
13:10 124.29 124.31 124.29 124.30 22,075.2K
13:11 124.31 124.33 124.31 124.33 13,380.6K
13:12 124.36 124.37 124.36 124.37 8,569.6K
13:13 124.35 124.35 124.34 124.34 15,005.8K
13:14 124.34 124.35 124.33 124.34 23,595.2K
13:15 124.30 124.35 124.30 124.35 26,022.1K
13:16 124.35 124.36 124.34 124.34 13,070.9K
13:17 124.33 124.35 124.33 124.35 13,363.7K
13:18 124.37 124.45 124.37 124.44 14,043.5K
13:19 124.41 124.41 124.38 124.38 20,558.0K
13:20 124.41 124.42 124.38 124.40 19,663.1K
13:21 124.35 124.35 124.32 124.33 43,794.7K
13:22 124.35 124.35 124.30 124.30 18,916.3K
13:23 124.30 124.33 124.30 124.33 20,559.9K
13:24 124.31 124.32 124.30 124.30 12,414.1K
13:25 124.34 124.36 124.31 124.36 16,718.3K
13:26 124.35 124.47 124.35 124.47 19,940.3K
13:27 124.48 124.55 124.48 124.53 12,804.6K
13:28 124.52 124.55 124.52 124.55 7,343.7K
13:29 124.55 124.57 124.55 124.57 9,352.5K
13:30 124.51 124.51 124.45 124.45 17,835.4K
13:31 124.49 124.51 124.48 124.48 8,432.2K
13:32 124.48 124.48 124.44 124.44 6,456.3K
13:33 124.44 124.59 124.44 124.59 32,298.7K
13:34 124.63 124.70 124.63 124.70 23,890.1K
13:35 124.70 124.74 124.70 124.73 16,997.5K
13:36 124.70 124.73 124.70 124.73 10,513.3K
13:37 124.73 124.76 124.73 124.76 10,045.1K
13:38 124.76 124.77 124.76 124.77 16,581.4K
13:39 124.78 124.80 124.77 124.80 21,644.6K
13:40 124.79 124.79 124.73 124.73 16,529.2K
13:41 124.71 124.73 124.67 124.67 15,467.1K
13:42 124.66 124.68 124.60 124.60 27,071.6K
13:43 124.59 124.59 124.53 124.53 12,333.6K
13:44 124.53 124.56 124.52 124.56 11,586.3K
13:45 124.53 124.53 124.43 124.44 32,727.3K
13:46 124.45 124.47 124.38 124.45 21,440.0K
13:47 124.50 124.52 124.50 124.51 6,477.7K
13:48 124.49 124.54 124.49 124.54 12,270.7K
13:49 124.53 124.53 124.44 124.44 12,535.5K
13:50 124.39 124.42 124.36 124.36 16,925.5K
13:51 124.42 124.45 124.42 124.45 12,124.5K
13:52 124.42 124.46 124.42 124.46 19,509.5K
13:53 124.46 124.47 124.46 124.47 10,484.1K
13:54 124.50 124.52 124.50 124.52 9,354.3K
13:55 124.59 124.59 124.54 124.54 35,120.3K
13:56 124.56 124.60 124.56 124.57 24,198.6K
13:57 124.58 124.64 124.58 124.64 10,965.5K
13:58 124.65 124.67 124.64 124.64 19,230.6K
13:59 124.66 124.66 124.63 124.64 18,843.4K
14:00 124.65 124.66 124.65 124.66 5,331.1K
14:01 124.66 124.68 124.66 124.67 20,257.1K
14:02 124.66 124.70 124.65 124.70 7,780.7K
14:03 124.71 124.71 124.65 124.66 8,247.7K
14:04 124.69 124.69 124.68 124.68 10,723.2K
14:05 124.67 124.67 124.65 124.65 9,109.7K
14:06 124.69 124.75 124.69 124.73 59,842.1K
14:07 124.71 124.71 124.67 124.67 37,051.5K
14:08 124.69 124.69 124.67 124.68 22,853.4K
14:09 124.69 124.88 124.69 124.88 35,718.6K
14:10 124.87 124.94 124.87 124.94 17,668.6K
14:11 124.95 125.04 124.95 125.04 47,748.7K
14:12 125.11 125.11 125.08 125.08 25,008.1K
14:13 125.09 125.17 125.06 125.06 70,000.3K
14:14 125.01 125.01 124.93 124.93 21,593.3K
14:15 124.91 124.94 124.89 124.89 11,464.5K
14:16 124.93 124.96 124.93 124.96 8,857.0K
14:17 124.96 124.96 124.91 124.91 11,040.3K
14:18 124.89 124.90 124.77 124.77 12,958.8K
14:19 124.72 124.76 124.72 124.74 21,227.4K
14:20 124.75 124.75 124.71 124.72 34,871.7K
14:21 124.73 124.75 124.72 124.73 28,936.2K
14:22 124.74 124.74 124.70 124.70 20,578.3K
14:23 124.69 124.71 124.68 124.68 10,801.2K
14:24 124.68 124.69 124.67 124.67 17,171.9K
14:25 124.68 124.72 124.68 124.68 10,240.8K
14:26 124.66 124.68 124.62 124.62 154,642.4K
14:27 124.61 124.67 124.60 124.67 14,616.8K
14:28 124.68 124.68 124.58 124.65 60,382.9K
14:29 124.59 124.61 124.57 124.61 43,135.4K
14:30 124.61 124.70 124.60 124.70 12,733.1K
14:31 124.67 124.74 124.67 124.74 10,112.6K
14:32 124.78 124.78 124.77 124.78 16,352.2K
14:33 124.79 124.80 124.79 124.80 5,656.4K
14:34 124.79 124.79 124.69 124.69 17,307.2K
14:35 124.65 124.65 124.53 124.55 23,926.3K
14:36 124.58 124.66 124.58 124.66 16,952.3K
14:37 124.67 124.67 124.62 124.62 6,759.3K
14:38 124.62 124.64 124.61 124.61 16,234.7K
14:39 124.60 124.63 124.60 124.63 8,729.8K
14:40 124.64 124.67 124.64 124.67 9,151.3K
14:41 124.70 124.77 124.70 124.75 17,242.6K
14:42 124.78 124.84 124.75 124.84 23,358.4K
14:43 124.85 124.85 124.81 124.81 18,196.4K
14:44 124.78 124.81 124.78 124.81 8,640.1K
14:45 124.82 124.88 124.82 124.83 18,879.1K
14:46 124.88 124.90 124.84 124.89 28,094.1K
14:47 124.89 124.93 124.89 124.93 20,450.7K
14:48 124.94 124.95 124.91 124.91 36,618.8K
14:49 124.88 124.93 124.88 124.93 29,662.0K
14:50 124.94 124.97 124.94 124.94 70,439.0K
14:51 124.98 125.02 124.98 125.01 69,519.1K
14:52 124.99 125.02 124.97 124.97 49,911.4K
14:53 125.00 125.00 124.93 124.97 32,940.9K
14:54 124.95 124.95 124.94 124.95 24,360.5K
14:55 124.89 124.98 124.87 124.98 43,385.6K
14:56 124.96 124.98 124.94 124.95 25,286.7K
14:57 124.95 125.01 124.95 125.00 35,428.8K
14:58 125.01 125.03 124.99 125.03 38,890.7K
14:59 125.07 125.07 125.03 125.06 24,227.7K
15:00 125.05 125.05 125.04 125.05 26,099.3K
15:01 125.06 125.06 125.04 125.04 41,294.7K
15:02 125.09 125.13 125.09 125.13 25,628.0K
15:03 125.14 125.14 125.08 125.08 39,465.6K
15:04 125.10 125.12 125.10 125.12 12,385.5K
15:05 125.12 125.14 125.09 125.09 15,011.8K
15:06 125.10 125.10 124.99 124.99 52,369.4K
15:07 124.96 124.96 124.92 124.92 38,844.1K
15:08 124.93 124.98 124.93 124.97 14,497.6K
15:09 124.99 124.99 124.98 124.99 11,117.9K
15:10 125.03 125.03 124.98 124.99 8,837.2K
15:11 124.99 125.01 124.99 125.01 11,119.9K
15:12 125.00 125.02 125.00 125.01 22,619.0K
15:13 125.01 125.01 125.00 125.00 10,984.4K
15:14 124.99 125.00 124.98 124.98 14,715.0K
15:15 124.96 124.96 124.92 124.92 38,805.0K
15:16 124.92 124.92 124.89 124.89 13,954.0K
15:17 124.89 124.89 124.82 124.82 46,086.4K
15:18 124.78 124.79 124.75 124.75 33,521.8K
15:19 124.77 124.81 124.77 124.81 14,716.5K
15:20 124.78 124.78 124.76 124.77 24,529.5K
15:21 124.76 124.77 124.76 124.77 34,901.2K
15:22 124.77 124.77 124.74 124.75 17,040.8K
15:23 124.75 124.75 124.62 124.62 53,251.8K
15:24 124.63 124.68 124.63 124.68 22,137.4K
15:25 124.68 124.68 124.65 124.66 19,110.3K
15:26 124.65 124.65 124.62 124.62 21,650.5K
15:27 124.63 124.63 124.61 124.63 11,265.5K
15:28 124.64 124.70 124.64 124.70 16,893.2K
15:29 124.72 124.73 124.71 124.73 15,065.0K
15:30 124.75 124.75 124.73 124.73 32,074.9K
15:31 124.70 124.70 124.70 124.70 51,974.2K
15:32 124.68 124.72 124.68 124.72 31,810.2K
15:33 124.73 124.74 124.73 124.74 24,857.0K
15:34 124.75 124.78 124.75 124.78 30,710.3K
15:35 124.84 124.86 124.78 124.86 66,193.6K
15:36 124.83 124.85 124.82 124.82 24,705.6K
15:37 124.77 124.82 124.77 124.80 20,482.6K
15:38 124.73 124.73 124.69 124.70 33,959.0K
15:39 124.67 124.71 124.67 124.71 13,269.3K
15:40 124.69 124.69 124.66 124.69 24,438.8K
15:41 124.66 124.71 124.66 124.71 21,077.2K
15:42 124.71 124.71 124.62 124.62 19,333.7K
15:43 124.62 124.64 124.59 124.59 18,553.6K
15:44 124.57 124.61 124.57 124.59 21,159.0K
15:45 124.58 124.58 124.55 124.55 42,784.9K
15:46 124.53 124.56 124.52 124.56 27,576.0K
15:47 124.53 124.53 124.39 124.39 59,273.0K
15:48 124.36 124.36 124.36 124.36 42,319.5K
15:49 124.34 124.38 124.34 124.38 29,590.1K
15:50 124.35 124.36 124.34 124.36 39,495.0K
15:51 124.31 124.36 124.29 124.36 51,257.8K
15:52 124.41 124.41 124.37 124.38 39,343.3K
15:53 124.41 124.47 124.41 124.47 44,467.6K
15:54 124.47 124.49 124.45 124.45 27,621.2K
15:55 124.46 124.62 124.41 124.62 67,919.0K
15:56 124.65 124.65 124.60 124.60 72,238.7K
15:57 124.58 124.60 124.56 124.60 31,698.5K
15:58 124.63 124.64 124.62 124.64 24,885.6K
15:59 124.63 124.67 124.63 124.66 49,214.3K
16:00 124.72 124.72 124.71 124.71 48,615.2K
16:01 124.72 124.72 124.64 124.64 58,741.3K
16:02 124.63 124.74 124.63 124.70 54,512.4K
16:03 124.72 124.72 124.62 124.62 34,249.3K
16:04 124.67 124.67 124.56 124.56 57,181.2K
16:05 124.56 124.59 124.55 124.59 39,123.7K
16:06 124.59 124.60 124.57 124.58 59,601.5K
16:07 124.55 124.60 124.55 124.59 24,600.4K
16:08 124.60 124.60 124.54 124.54 28,890.1K
16:09 124.56 124.56 124.47 124.47 41,237.2K
16:10 124.46 124.54 124.46 124.54 36,020.3K
16:11 124.58 124.61 124.57 124.60 64,638.3K
16:12 124.60 124.60 124.57 124.57 49,762.9K
16:13 124.58 124.58 124.49 124.49 76,001.1K
16:14 124.43 124.58 124.43 124.52 83,761.9K
16:15 124.48 124.52 124.43 124.52 45,950.6K
16:16 124.52 124.52 124.51 124.52 36,243.0K
16:17 124.50 124.50 124.49 124.49 34,921.3K
16:18 124.51 124.58 124.51 124.58 27,026.7K
16:19 124.55 124.59 124.55 124.57 56,234.5K
16:20 124.68 124.68 124.53 124.53 90,562.5K
16:21 124.47 124.47 124.41 124.41 34,868.5K
16:22 124.67 124.84 124.67 124.83 98,771.2K
16:23 124.85 125.02 124.85 125.02 91,238.1K
16:24 125.08 125.15 125.08 125.15 86,826.8K
16:25 125.10 125.10 125.07 125.09 65,980.8K
16:26 125.21 125.22 125.16 125.17 92,646.2K
16:27 125.33 125.59 125.33 125.59 252,191.0K
16:28 125.60 125.68 125.60 125.68 103,828.5K
16:29 125.68 125.68 125.56 125.56 75,380.5K
16:30 125.52 125.52 125.27 125.27 136,755.5K
16:31 125.27 125.31 125.21 125.31 110,045.6K
16:32 125.25 125.25 125.12 125.12 76,210.2K
16:33 125.09 125.13 125.09 125.11 40,014.9K
16:34 125.11 125.11 125.03 125.03 48,163.7K
16:35 125.04 125.11 125.04 125.07 26,164.8K
16:36 125.06 125.06 125.04 125.04 56,046.3K
16:37 125.03 125.03 125.01 125.03 43,841.1K
16:38 125.02 125.02 124.89 124.89 60,052.8K
16:39 124.84 124.86 124.84 124.84 51,451.5K
16:40 124.85 124.85 124.82 124.82 36,644.7K
16:41 124.83 124.87 124.83 124.87 23,013.3K
16:42 124.92 124.92 124.83 124.83 33,239.3K
16:43 124.86 124.86 124.73 124.73 39,905.9K
16:44 124.69 124.72 124.65 124.65 30,648.9K
16:45 124.61 124.65 124.60 124.60 55,397.6K
16:46 124.56 124.56 124.53 124.53 26,998.0K
16:47 124.55 124.55 124.45 124.45 42,639.9K
16:48 124.50 124.60 124.50 124.60 55,885.5K
16:49 124.70 124.74 124.68 124.74 36,868.9K
16:50 124.74 124.75 124.69 124.69 29,997.9K
16:51 124.67 124.73 124.67 124.73 34,600.3K
16:52 124.67 124.68 124.60 124.60 27,756.3K
16:53 124.61 124.67 124.61 124.67 42,588.1K
16:54 124.66 124.67 124.65 124.67 30,922.8K
16:55 124.75 124.75 124.67 124.67 35,836.7K
16:56 124.60 124.61 124.57 124.61 18,549.6K
16:57 124.60 124.60 124.52 124.52 22,364.4K
16:58 124.51 124.53 124.51 124.52 17,203.6K
16:59 124.51 124.51 124.50 124.51 16,398.7K
17:00 124.52 124.59 124.52 124.57 20,704.8K
17:01 124.59 124.60 124.50 124.53 27,452.4K
17:02 124.52 124.52 124.48 124.48 20,306.0K
17:03 124.50 124.50 124.48 124.48 20,299.4K
17:04 124.49 124.54 124.49 124.52 19,814.3K
17:05 124.54 124.58 124.54 124.58 24,570.2K
17:06 124.57 124.60 124.55 124.60 42,835.1K
17:07 124.64 124.66 124.63 124.66 27,835.2K
17:08 124.67 124.71 124.64 124.64 49,170.9K
17:09 124.69 124.69 124.58 124.58 21,334.0K
17:10 124.59 124.60 124.57 124.59 16,881.5K
17:11 124.59 124.70 124.59 124.70 13,571.5K
17:12 124.75 124.76 124.72 124.72 50,428.9K
17:13 124.71 124.71 124.62 124.62 19,003.2K
17:14 124.63 124.64 124.63 124.64 42,521.4K
17:15 124.64 124.67 124.64 124.66 50,040.0K
17:16 124.68 124.68 124.60 124.60 36,792.3K
17:17 124.60 124.64 124.60 124.64 18,553.9K
17:18 124.60 124.60 124.57 124.57 28,389.9K
17:19 124.57 124.57 124.55 124.55 26,727.8K
17:20 124.55 124.58 124.54 124.58 89,137.6K
17:21 124.58 124.66 124.58 124.66 39,791.6K
17:22 124.66 124.67 124.66 124.66 36,093.7K
17:23 124.68 124.72 124.68 124.72 30,899.8K
17:24 124.73 124.73 124.71 124.71 63,792.0K
17:25 124.70 124.71 124.70 124.71 19,313.0K
17:26 124.72 124.72 124.70 124.71 18,490.1K
17:27 124.71 124.74 124.71 124.72 21,786.3K
17:28 124.74 124.75 124.73 124.75 24,232.5K
17:29 124.74 124.74 124.65 124.65 17,775.4K
17:30 124.64 124.65 124.64 124.64 12,814.0K
17:31 124.64 124.64 124.58 124.62 22,536.1K
17:32 124.62 124.62 124.56 124.56 12,781.0K
17:33 124.54 124.54 124.49 124.49 25,972.4K
17:34 124.58 124.67 124.55 124.67 18,433.7K
17:35 124.68 124.68 124.59 124.59 15,178.0K
17:36 124.60 124.60 124.56 124.56 19,845.0K
17:37 124.57 124.59 124.46 124.46 18,728.4K
17:38 124.44 124.50 124.44 124.50 25,056.4K
17:39 124.55 126.80 124.55 126.80 11,996.7K
17:40 126.79 126.80 126.76 126.78 14,852.9K
17:41 126.80 126.82 126.80 126.82 11,945.8K
17:42 126.93 127.08 126.93 127.07 47,013.2K
17:43 127.10 127.10 127.01 127.01 24,022.3K
17:44 127.02 127.02 127.02 127.02 16,991.3K
17:45 127.00 127.05 127.00 127.05 25,205.5K
17:46 127.04 127.05 127.02 127.02 30,655.9K
17:47 127.03 127.03 126.94 126.94 11,957.9K
17:48 126.93 126.94 126.92 126.92 12,138.7K
17:49 126.94 126.94 126.70 126.70 35,194.8K
17:50 126.68 126.72 126.68 126.71 24,895.3K
17:51 126.74 126.80 126.74 126.80 14,250.7K
17:52 126.83 126.83 126.81 126.83 13,034.9K
17:53 126.83 126.87 126.82 126.87 11,138.7K
17:54 126.90 126.93 126.90 126.92 15,684.9K
17:55 126.92 126.92 126.86 126.86 11,736.3K
17:56 126.86 126.86 126.83 126.83 16,880.3K
17:57 126.86 126.89 126.86 126.89 16,482.9K
17:58 126.91 126.92 126.89 126.89 20,706.8K
17:59 126.88 126.88 126.85 126.85 29,776.6K
18:00 126.88 126.88 126.83 126.83 80,086.2K
18:01 126.84 126.84 126.82 126.84 40,039.9K
18:02 126.79 126.79 126.77 126.77 35,210.8K
18:03 126.75 126.85 126.75 126.85 28,261.3K
18:04 126.84 126.88 126.83 126.88 17,778.1K
18:05 126.88 126.89 126.83 126.83 16,981.6K
18:06 126.82 126.91 126.82 126.91 26,516.6K
18:07 126.89 126.89 126.86 126.86 14,334.1K
18:08 126.85 126.86 126.81 126.81 31,728.1K
18:09 126.83 126.85 126.82 126.82 17,231.3K
18:10 126.86 126.86 126.86 126.86 9,668.2K
18:11 126.87 126.88 126.82 126.84 21,933.9K
18:12 126.85 126.85 126.79 126.79 19,058.2K
18:13 126.79 126.79 126.76 126.76 13,167.2K
18:14 126.77 126.82 126.77 126.81 15,478.5K
18:15 126.80 126.80 126.73 126.73 16,856.4K
18:16 126.71 126.71 126.69 126.70 15,737.9K
18:17 126.70 126.73 126.70 126.73 20,896.1K
18:18 126.72 126.72 126.68 126.68 22,895.0K
18:19 126.66 126.66 126.60 126.61 18,809.6K
18:20 126.63 126.63 126.52 126.52 24,649.1K
18:21 126.47 126.51 126.47 126.49 53,871.0K
18:22 126.49 126.52 126.47 126.52 26,155.7K
18:23 126.53 126.53 126.51 126.51 15,845.3K
18:24 126.50 126.50 126.46 126.46 21,240.9K
18:25 126.45 126.46 126.42 126.42 25,005.0K
18:26 126.44 126.44 126.39 126.39 40,389.2K
18:27 126.44 126.53 126.44 126.53 42,475.4K
18:28 126.51 126.57 126.51 126.54 27,690.7K
18:29 126.46 126.46 126.44 126.44 36,170.4K
18:30 126.45 126.45 126.41 126.42 14,429.1K
18:31 126.32 126.34 126.27 126.27 47,897.4K
18:32 126.23 126.23 126.20 126.21 36,969.0K
18:33 126.20 126.20 126.18 126.19 28,570.7K
18:34 126.19 126.27 126.19 126.27 28,408.8K
18:35 126.30 126.30 126.22 126.22 16,768.4K
18:36 126.19 126.27 126.19 126.25 45,925.7K
18:37 126.24 126.27 126.24 126.24 16,473.6K
18:38 126.21 126.23 126.19 126.19 22,328.3K
18:39 126.22 126.22 126.19 126.22 24,775.2K
18:40 126.20 126.20 126.20 126.20 3,141.0K
18:51 126.20 126.20 126.20 126.20 46,118.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし