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
10:00 125.31 125.31 125.28 125.28 112,271.7K
10:01 125.21 125.35 125.13 125.35 122,461.9K
10:02 125.48 125.48 125.42 125.42 49,538.8K
10:03 125.29 125.29 125.25 125.25 57,651.1K
10:04 125.27 125.27 125.25 125.27 76,194.8K
10:05 125.33 125.33 125.17 125.17 55,131.2K
10:06 125.18 125.23 125.18 125.23 39,131.3K
10:07 125.25 125.46 125.25 125.46 61,723.7K
10:08 125.56 125.58 125.48 125.48 62,369.9K
10:09 125.43 125.43 125.30 125.30 57,643.9K
10:10 125.30 125.30 125.25 125.27 56,028.8K
10:11 125.22 125.22 125.17 125.22 32,056.8K
10:12 125.14 125.14 125.08 125.11 61,303.1K
10:13 125.10 125.10 125.03 125.06 57,000.9K
10:14 125.12 125.12 125.03 125.03 56,072.7K
10:15 125.06 125.18 125.06 125.18 41,240.3K
10:16 125.25 125.29 125.14 125.14 91,866.2K
10:17 125.19 125.23 125.19 125.23 38,579.9K
10:18 125.22 125.26 125.22 125.26 22,023.8K
10:19 125.22 125.22 125.13 125.15 32,839.8K
10:20 125.14 125.14 125.12 125.13 24,146.2K
10:21 125.16 125.24 125.16 125.24 34,313.7K
10:22 125.26 125.45 125.26 125.45 59,105.8K
10:23 125.45 125.45 125.37 125.37 36,393.3K
10:24 125.31 125.36 125.30 125.30 31,634.2K
10:25 125.29 125.29 125.22 125.24 55,262.3K
10:26 125.19 125.19 125.15 125.19 23,235.5K
10:27 125.20 125.25 125.20 125.20 28,976.9K
10:28 125.23 125.23 125.06 125.14 60,914.5K
10:29 125.19 125.19 125.06 125.10 30,678.5K
10:30 125.13 125.21 125.10 125.21 20,664.4K
10:31 125.17 125.21 125.17 125.21 20,320.1K
10:32 125.25 125.25 125.05 125.05 30,347.6K
10:33 125.08 125.08 125.03 125.06 24,579.1K
10:34 125.05 125.06 125.03 125.03 31,342.4K
10:35 125.01 125.01 124.95 124.95 35,686.9K
10:36 124.96 124.97 124.94 124.97 25,368.3K
10:37 124.97 124.97 124.96 124.96 16,725.2K
10:38 124.93 124.98 124.93 124.96 24,758.7K
10:39 124.95 124.96 124.89 124.90 29,783.5K
10:40 124.87 124.89 124.86 124.87 23,887.9K
10:41 124.86 124.88 124.85 124.88 64,386.4K
10:42 124.88 124.92 124.88 124.92 19,830.5K
10:43 124.96 125.07 124.96 125.05 32,200.0K
10:44 125.04 125.04 124.98 124.98 16,060.4K
10:45 124.99 125.01 124.98 125.01 29,430.0K
10:46 125.00 125.10 125.00 125.10 18,793.9K
10:47 125.09 125.09 125.05 125.06 18,722.0K
10:48 125.06 125.06 124.95 124.95 21,450.2K
10:49 124.96 124.97 124.93 124.93 12,047.2K
10:50 124.98 124.99 124.96 124.99 6,685.9K
10:51 125.00 125.04 124.99 124.99 29,667.9K
10:52 124.98 124.98 124.78 124.78 73,581.3K
10:53 124.77 124.80 124.76 124.77 50,153.7K
10:54 124.72 124.72 124.64 124.67 95,992.4K
10:55 124.61 124.63 124.61 124.63 35,921.8K
10:56 124.69 124.77 124.69 124.72 43,077.6K
10:57 124.76 124.76 124.75 124.75 13,521.3K
10:58 124.72 124.72 124.63 124.63 80,457.2K
10:59 124.61 124.61 124.58 124.58 45,059.3K
11:00 124.58 124.58 124.49 124.49 85,923.1K
11:01 124.44 124.45 124.39 124.39 113,785.5K
11:02 124.40 124.40 124.35 124.35 39,620.9K
11:03 124.33 124.38 124.32 124.38 63,991.3K
11:04 124.38 124.42 124.37 124.37 51,656.9K
11:05 124.36 124.36 124.32 124.36 70,249.2K
11:06 124.45 124.54 124.45 124.52 73,117.8K
11:07 124.55 124.59 124.54 124.54 36,230.3K
11:08 124.53 124.53 124.44 124.44 27,419.8K
11:09 124.45 124.54 124.45 124.54 35,452.6K
11:10 124.56 124.71 124.56 124.71 42,615.3K
11:11 124.76 124.76 124.64 124.64 35,063.6K
11:12 124.67 124.72 124.66 124.72 40,215.1K
11:13 124.76 124.81 124.73 124.81 28,878.6K
11:14 124.92 124.92 124.80 124.80 52,004.3K
11:15 124.79 124.79 124.67 124.67 22,817.8K
11:16 124.67 124.80 124.67 124.80 24,736.9K
11:17 124.81 124.82 124.78 124.78 21,639.1K
11:18 124.77 124.79 124.76 124.76 15,414.9K
11:19 124.74 124.76 124.74 124.74 21,481.4K
11:20 124.76 124.85 124.76 124.85 26,942.0K
11:21 124.91 124.91 124.84 124.84 45,903.6K
11:22 124.79 124.83 124.79 124.79 24,439.1K
11:23 124.79 124.86 124.79 124.84 29,599.4K
11:24 124.83 124.83 124.81 124.83 25,819.0K
11:25 124.80 124.89 124.80 124.89 18,039.6K
11:26 124.91 124.91 124.71 124.79 44,716.3K
11:27 124.86 124.98 124.86 124.98 45,843.2K
11:28 124.97 125.07 124.97 125.07 35,190.4K
11:29 125.06 125.13 125.06 125.13 22,176.6K
11:30 125.17 125.17 125.06 125.06 52,530.0K
11:31 125.02 125.03 125.01 125.03 29,056.5K
11:32 125.08 125.09 125.05 125.05 13,581.1K
11:33 125.06 125.06 124.97 125.02 22,289.7K
11:34 125.03 125.03 125.01 125.01 13,394.7K
11:35 125.01 125.03 125.00 125.03 17,204.8K
11:36 124.98 124.98 124.76 124.81 46,157.4K
11:37 124.74 124.84 124.74 124.84 30,556.3K
11:38 124.87 125.03 124.87 124.99 34,101.7K
11:39 125.02 125.07 125.01 125.07 19,052.3K
11:40 125.10 125.24 125.10 125.24 44,209.2K
11:41 125.24 125.24 125.18 125.18 23,875.5K
11:42 125.18 125.18 125.15 125.15 20,528.6K
11:43 125.16 125.25 125.15 125.25 30,724.8K
11:44 125.24 125.25 125.23 125.24 43,173.4K
11:45 125.25 125.35 125.25 125.35 30,601.1K
11:46 125.33 125.33 125.22 125.22 32,567.0K
11:47 125.21 125.21 125.13 125.14 41,069.5K
11:48 125.10 125.10 125.04 125.04 36,871.5K
11:49 125.03 125.03 125.00 125.01 40,035.0K
11:50 125.02 125.02 124.97 124.97 24,041.9K
11:51 124.99 125.01 124.99 125.01 16,488.0K
11:52 125.01 125.04 125.01 125.04 32,818.6K
11:53 125.06 125.09 125.03 125.03 18,180.8K
11:54 124.99 124.99 124.97 124.97 34,681.8K
11:55 125.00 125.03 125.00 125.03 25,218.7K
11:56 125.06 125.09 125.04 125.09 28,208.3K
11:57 125.09 125.12 125.09 125.12 27,612.9K
11:58 125.11 125.15 125.11 125.15 19,308.0K
11:59 125.20 125.21 125.19 125.19 37,238.3K
12:00 125.04 125.04 124.99 125.04 53,947.7K
12:01 125.05 125.14 125.05 125.14 32,975.3K
12:02 125.16 125.27 125.16 125.27 54,116.2K
12:03 125.33 125.39 125.33 125.39 90,766.8K
12:04 125.33 125.46 125.32 125.46 58,063.3K
12:05 125.49 125.51 125.45 125.45 64,865.7K
12:06 125.45 125.45 125.38 125.43 60,018.3K
12:07 125.53 125.56 125.53 125.55 130,129.1K
12:08 125.64 125.66 125.64 125.66 75,529.7K
12:09 125.67 125.71 125.67 125.68 70,821.4K
12:10 125.66 125.70 125.66 125.67 50,278.6K
12:11 125.64 125.64 125.51 125.51 47,662.6K
12:12 125.52 125.57 125.52 125.57 48,741.7K
12:13 125.58 125.58 125.49 125.49 28,420.0K
12:14 125.50 125.58 125.50 125.56 38,494.9K
12:15 125.55 125.59 125.54 125.59 23,290.7K
12:16 125.56 125.56 125.49 125.49 30,258.7K
12:17 125.49 125.49 125.46 125.46 24,584.7K
12:18 125.47 125.54 125.47 125.54 21,520.7K
12:19 125.53 125.54 125.50 125.50 17,143.5K
12:20 125.51 125.61 125.51 125.61 17,555.3K
12:21 125.61 125.61 125.55 125.58 28,543.3K
12:22 125.61 125.63 125.61 125.63 14,059.2K
12:23 125.63 125.64 125.62 125.64 22,251.1K
12:24 125.65 125.69 125.65 125.69 24,769.1K
12:25 125.70 125.70 125.67 125.69 19,999.7K
12:26 125.70 125.77 125.70 125.76 26,882.3K
12:27 125.77 125.86 125.77 125.86 41,802.7K
12:28 125.87 125.92 125.87 125.90 86,083.8K
12:29 125.87 125.87 125.83 125.83 36,842.0K
12:30 125.81 125.81 125.79 125.81 42,829.1K
12:31 125.84 125.93 125.84 125.93 45,007.7K
12:32 125.97 125.97 125.97 125.97 54,156.9K
12:33 125.97 125.99 125.97 125.97 24,287.0K
12:34 125.90 125.90 125.81 125.81 65,631.2K
12:35 125.84 125.89 125.84 125.89 32,687.3K
12:36 125.89 125.92 125.89 125.92 23,291.0K
12:37 125.95 126.08 125.94 126.08 53,833.2K
12:38 126.10 126.20 126.10 126.20 67,665.7K
12:39 126.24 126.46 126.24 126.46 96,923.8K
12:40 126.50 126.50 126.32 126.32 68,017.2K
12:41 126.34 126.34 126.26 126.26 31,848.2K
12:42 126.27 126.27 126.22 126.22 26,283.7K
12:43 126.22 126.30 126.22 126.30 32,800.3K
12:44 126.29 126.29 126.09 126.11 45,222.5K
12:45 126.11 126.13 126.11 126.13 30,451.4K
12:46 126.15 126.17 126.13 126.17 18,645.0K
12:47 126.13 126.13 126.10 126.11 21,347.3K
12:48 126.09 126.12 126.08 126.11 17,738.5K
12:49 126.10 126.13 126.10 126.13 16,059.6K
12:50 126.14 126.14 126.11 126.11 15,144.2K
12:51 126.05 126.08 126.03 126.03 31,262.0K
12:52 125.98 125.98 125.95 125.96 28,373.9K
12:53 125.97 125.97 125.95 125.95 21,618.7K
12:54 125.94 125.96 125.94 125.96 17,578.6K
12:55 125.98 126.01 125.98 126.01 21,813.8K
12:56 126.01 126.01 125.97 125.98 13,568.8K
12:57 126.01 126.01 125.92 125.92 57,917.7K
12:58 125.92 125.92 125.89 125.89 19,016.4K
12:59 125.86 125.92 125.86 125.92 46,061.8K
13:00 125.95 125.95 125.94 125.94 31,000.6K
13:01 125.96 125.96 125.93 125.93 72,859.3K
13:02 125.94 126.02 125.94 126.00 36,686.1K
13:03 126.02 126.02 125.96 125.96 23,268.0K
13:04 126.01 126.02 125.95 125.95 36,782.3K
13:05 125.93 126.01 125.93 126.01 23,305.6K
13:06 126.00 126.00 125.93 125.93 37,801.5K
13:07 125.89 125.90 125.88 125.90 33,184.8K
13:08 125.92 125.97 125.92 125.97 27,672.8K
13:09 125.99 126.08 125.99 126.06 35,612.0K
13:10 126.11 126.11 126.05 126.05 23,467.4K
13:11 126.03 126.03 126.01 126.03 18,484.4K
13:12 126.03 126.11 126.03 126.11 24,405.3K
13:13 126.11 126.15 126.11 126.15 15,541.7K
13:14 126.14 126.16 126.12 126.16 22,966.8K
13:15 126.13 126.15 126.08 126.09 22,349.4K
13:16 126.13 126.13 126.11 126.11 18,013.4K
13:17 126.07 126.07 125.97 125.97 86,885.8K
13:18 125.96 126.03 125.96 126.03 21,709.2K
13:19 126.02 126.02 125.95 125.96 18,112.5K
13:20 126.00 126.07 126.00 126.07 24,678.4K
13:21 126.13 126.23 126.13 126.23 22,813.5K
13:22 126.19 126.20 126.15 126.18 19,852.5K
13:23 126.21 126.29 126.21 126.29 36,751.0K
13:24 126.29 126.35 126.29 126.35 25,129.2K
13:25 126.33 126.35 126.30 126.35 34,575.9K
13:26 126.32 126.35 126.31 126.31 17,872.1K
13:27 126.31 126.31 126.29 126.29 28,375.8K
13:28 126.26 126.28 126.25 126.25 10,577.6K
13:29 126.22 126.26 126.22 126.24 28,626.1K
13:30 126.28 126.35 126.28 126.35 15,534.6K
13:31 126.36 126.41 126.36 126.41 27,335.9K
13:32 126.41 126.44 126.41 126.44 30,104.3K
13:33 126.47 126.53 126.47 126.48 23,736.3K
13:34 126.48 126.48 126.46 126.46 14,712.4K
13:35 126.44 126.44 126.41 126.41 16,494.3K
13:36 126.43 126.44 126.43 126.43 19,961.1K
13:37 126.48 126.55 126.48 126.55 34,827.2K
13:38 126.58 126.60 126.57 126.57 37,422.9K
13:39 126.59 126.64 126.59 126.64 29,104.3K
13:40 126.64 126.69 126.64 126.69 60,001.6K
13:41 126.66 126.68 126.64 126.67 42,610.1K
13:42 126.69 126.69 126.65 126.65 12,049.6K
13:43 126.59 126.64 126.59 126.62 12,904.9K
13:44 126.45 126.57 126.45 126.57 58,486.3K
13:45 126.56 126.57 126.47 126.47 8,974.9K
13:46 126.46 126.52 126.46 126.51 17,227.2K
13:47 126.53 126.53 126.51 126.52 14,218.4K
13:48 126.54 126.58 126.54 126.57 14,690.4K
13:49 126.55 126.61 126.55 126.61 35,021.6K
13:50 126.61 126.63 126.61 126.63 22,105.8K
13:51 126.63 126.70 126.63 126.68 62,958.6K
13:52 126.69 126.75 126.69 126.75 23,238.9K
13:53 126.82 126.87 126.82 126.87 47,539.0K
13:54 126.85 126.86 126.84 126.85 43,961.5K
13:55 126.87 126.94 126.87 126.90 32,728.2K
13:56 126.92 126.96 126.92 126.96 44,704.9K
13:57 126.97 127.01 126.97 127.01 40,680.3K
13:58 127.05 127.05 127.01 127.01 46,777.1K
13:59 127.02 127.03 127.01 127.03 48,176.3K
14:00 127.04 127.11 127.04 127.11 42,979.6K
14:01 127.12 127.12 127.05 127.05 31,891.8K
14:02 127.06 127.06 126.93 126.93 21,991.4K
14:03 126.92 126.92 126.89 126.89 18,835.6K
14:04 126.87 126.87 126.82 126.86 16,051.3K
14:05 126.87 126.87 126.80 126.80 19,402.2K
14:06 126.80 126.82 126.79 126.82 26,256.1K
14:07 126.84 126.84 126.81 126.82 12,009.6K
14:08 126.79 126.80 126.77 126.80 24,921.9K
14:09 126.81 126.82 126.81 126.82 11,810.9K
14:10 126.81 126.84 126.81 126.84 21,090.3K
14:11 126.85 126.87 126.85 126.87 24,041.3K
14:12 126.87 126.94 126.87 126.94 14,371.1K
14:13 126.97 127.01 126.97 127.01 28,361.7K
14:14 127.02 127.03 127.02 127.02 29,887.2K
14:15 127.07 127.08 127.05 127.05 45,008.6K
14:16 127.00 127.03 127.00 127.03 17,020.0K
14:17 127.05 127.05 126.93 126.93 17,641.3K
14:18 126.91 126.91 126.84 126.84 49,549.8K
14:19 126.82 126.82 126.79 126.81 32,694.8K
14:20 126.79 126.79 126.75 126.75 32,328.3K
14:21 126.69 126.69 126.50 126.50 43,737.7K
14:22 126.51 126.58 126.51 126.56 12,170.9K
14:23 126.57 126.60 126.56 126.60 22,120.7K
14:24 126.60 126.61 126.60 126.60 7,216.7K
14:25 126.61 126.63 126.60 126.62 24,324.5K
14:26 126.60 126.60 126.45 126.45 49,847.2K
14:27 126.48 126.51 126.48 126.50 19,490.1K
14:28 126.50 126.57 126.50 126.57 15,021.0K
14:29 126.62 126.65 126.62 126.65 15,518.3K
14:30 126.62 126.64 126.62 126.64 9,679.2K
14:31 126.61 126.61 126.57 126.57 19,514.9K
14:32 126.55 126.56 126.52 126.52 24,205.6K
14:33 126.51 126.53 126.47 126.53 26,923.9K
14:34 126.57 126.63 126.57 126.63 18,609.7K
14:35 126.64 126.74 126.64 126.74 14,528.9K
14:36 126.74 126.74 126.69 126.69 12,924.6K
14:37 126.72 126.79 126.72 126.76 8,776.4K
14:38 126.71 126.86 126.71 126.86 38,218.0K
14:39 126.87 126.93 126.87 126.93 17,383.3K
14:40 126.95 126.95 126.92 126.92 12,459.7K
14:41 126.91 127.00 126.91 127.00 24,150.2K
14:42 126.98 127.04 126.98 127.04 20,144.2K
14:43 127.03 127.07 127.03 127.07 24,124.8K
14:44 127.06 127.10 127.06 127.08 18,594.1K
14:45 127.07 127.07 127.02 127.02 18,212.3K
14:46 126.96 126.99 126.92 126.99 12,383.3K
14:47 127.00 127.00 126.91 126.91 20,309.1K
14:48 126.89 126.90 126.85 126.90 16,826.4K
14:49 126.87 126.87 126.81 126.81 13,857.6K
14:50 126.80 126.83 126.78 126.83 19,294.4K
14:51 126.82 126.84 126.82 126.82 15,007.6K
14:52 126.81 126.85 126.81 126.85 11,504.7K
14:53 126.86 126.91 126.86 126.91 9,315.3K
14:54 126.90 126.91 126.90 126.91 5,386.9K
14:55 126.90 127.00 126.90 127.00 11,301.9K
14:56 127.01 127.05 127.01 127.05 21,817.8K
14:57 127.06 127.06 127.03 127.05 6,255.0K
14:58 127.09 127.19 127.09 127.18 38,204.4K
14:59 127.17 127.17 127.12 127.13 23,737.5K
15:00 127.12 127.14 127.11 127.11 12,880.8K
15:01 127.06 127.06 126.93 126.93 16,412.7K
15:02 126.95 127.01 126.95 127.01 9,282.1K
15:03 127.05 127.11 127.05 127.11 8,566.8K
15:04 127.11 127.11 127.05 127.05 14,208.8K
15:05 127.06 127.09 127.06 127.08 11,331.2K
15:06 127.09 127.09 126.98 126.98 21,313.8K
15:07 127.00 127.00 126.98 127.00 6,759.3K
15:08 127.00 127.07 127.00 127.07 12,794.9K
15:09 127.05 127.06 127.05 127.05 20,532.5K
15:10 127.02 127.02 127.00 127.00 33,467.5K
15:11 127.00 127.00 126.99 126.99 14,879.2K
15:12 126.97 127.00 126.96 126.96 13,285.3K
15:13 126.94 126.99 126.93 126.99 15,109.2K
15:14 126.98 126.98 126.94 126.94 6,219.9K
15:15 126.93 126.94 126.93 126.94 8,278.0K
15:16 126.95 126.97 126.95 126.97 15,091.8K
15:17 126.98 126.98 126.92 126.92 21,451.1K
15:18 126.87 126.89 126.78 126.78 43,714.6K
15:19 126.78 126.80 126.77 126.80 12,298.5K
15:20 126.80 126.80 126.76 126.76 13,118.3K
15:21 126.78 126.78 126.65 126.65 45,354.8K
15:22 126.67 126.70 126.66 126.70 28,233.8K
15:23 126.69 126.69 126.57 126.57 17,972.3K
15:24 126.60 126.60 126.59 126.59 14,744.9K
15:25 126.57 126.57 126.50 126.50 20,826.1K
15:26 126.57 126.62 126.57 126.62 13,191.2K
15:27 126.66 126.68 126.66 126.68 9,160.4K
15:28 126.67 126.69 126.67 126.68 5,158.7K
15:29 126.70 126.71 126.70 126.71 42,580.3K
15:30 126.69 126.75 126.69 126.75 16,075.8K
15:31 126.76 126.76 126.73 126.74 5,242.5K
15:32 126.76 126.81 126.76 126.81 10,142.4K
15:33 126.81 126.83 126.81 126.81 16,444.6K
15:34 126.81 126.82 126.81 126.81 17,089.6K
15:35 126.81 126.84 126.81 126.84 7,172.3K
15:36 126.84 126.89 126.84 126.87 36,674.3K
15:37 126.89 126.89 126.85 126.86 23,276.0K
15:38 126.87 126.91 126.87 126.90 20,265.7K
15:39 126.90 126.97 126.90 126.97 52,436.0K
15:40 126.97 127.03 126.97 127.03 95,438.2K
15:41 127.03 127.06 127.03 127.05 68,639.0K
15:42 127.05 127.05 127.03 127.03 26,791.8K
15:43 127.04 127.04 127.01 127.03 48,373.6K
15:44 127.02 127.03 127.01 127.03 21,473.2K
15:45 127.02 127.04 127.02 127.03 35,636.5K
15:46 127.05 127.06 127.05 127.05 38,629.3K
15:47 127.04 127.07 127.04 127.07 29,067.1K
15:48 127.07 127.07 127.01 127.01 23,950.4K
15:49 127.01 127.04 126.96 126.96 38,295.9K
15:50 126.89 127.02 126.89 127.02 18,016.6K
15:51 127.05 127.06 127.05 127.06 11,415.0K
15:52 127.06 127.09 127.05 127.09 23,343.5K
15:53 127.12 127.19 127.12 127.19 45,293.7K
15:54 127.19 127.19 127.18 127.19 23,531.8K
15:55 127.18 127.20 127.18 127.20 32,691.7K
15:56 127.21 127.22 127.12 127.12 72,314.3K
15:57 127.09 127.14 127.09 127.12 23,700.0K
15:58 127.10 127.15 127.10 127.15 26,827.5K
15:59 127.14 127.15 127.12 127.12 16,373.0K
16:00 127.13 127.13 127.12 127.13 24,755.1K
16:01 127.12 127.17 127.12 127.17 53,154.3K
16:02 127.18 127.18 127.17 127.18 45,173.5K
16:03 127.19 127.20 127.17 127.20 37,131.2K
16:04 127.19 127.21 127.19 127.20 41,348.2K
16:05 127.18 127.20 127.18 127.20 83,032.9K
16:06 127.21 127.26 127.21 127.26 54,265.9K
16:07 127.24 127.24 127.22 127.24 86,961.1K
16:08 127.22 127.22 127.13 127.13 52,237.5K
16:09 127.09 127.14 127.09 127.14 58,970.2K
16:10 127.14 127.14 127.09 127.10 24,708.8K
16:11 127.15 127.15 127.11 127.11 30,082.8K
16:12 127.09 127.09 127.03 127.03 25,052.1K
16:13 126.97 127.02 126.97 127.02 53,838.8K
16:14 127.05 127.05 126.99 126.99 16,430.3K
16:15 126.97 127.02 126.97 127.02 23,172.1K
16:16 126.98 126.98 126.96 126.96 29,794.8K
16:17 126.96 127.02 126.96 127.01 40,187.5K
16:18 127.01 127.06 127.01 127.06 31,214.5K
16:19 127.06 127.09 127.06 127.09 18,364.6K
16:20 127.09 127.14 127.09 127.14 22,292.4K
16:21 127.14 127.14 126.99 127.01 31,730.9K
16:22 127.02 127.02 126.97 127.01 14,864.3K
16:23 127.02 127.05 127.02 127.02 25,825.6K
16:24 127.05 127.08 127.02 127.08 15,622.4K
16:25 127.07 127.07 127.05 127.05 17,682.5K
16:26 127.06 127.06 127.04 127.05 15,672.2K
16:27 127.06 127.08 127.06 127.08 25,386.5K
16:28 127.07 127.07 127.05 127.05 31,127.3K
16:29 127.02 127.05 127.02 127.04 25,388.3K
16:30 127.02 127.05 127.02 127.05 12,239.1K
16:31 127.11 127.23 127.11 127.23 105,245.2K
16:32 127.26 127.30 127.26 127.28 38,300.9K
16:33 127.28 127.30 127.28 127.30 23,615.1K
16:34 127.33 127.33 127.32 127.32 51,282.3K
16:35 127.47 127.47 127.40 127.40 114,244.7K
16:36 127.39 127.40 127.39 127.39 62,284.3K
16:37 127.40 127.45 127.40 127.44 52,383.7K
16:38 127.41 127.43 127.41 127.43 52,539.8K
16:39 127.54 127.59 127.54 127.59 51,596.0K
16:40 127.60 127.71 127.60 127.71 40,743.2K
16:41 127.73 127.78 127.73 127.78 85,463.0K
16:42 127.81 127.81 127.79 127.79 56,064.3K
16:43 127.78 127.83 127.78 127.80 66,029.8K
16:44 127.80 127.81 127.78 127.78 50,143.0K
16:45 127.74 127.80 127.74 127.80 46,345.4K
16:46 127.85 127.87 127.84 127.87 32,409.1K
16:47 127.87 127.88 127.85 127.87 52,670.4K
16:48 127.87 127.93 127.87 127.93 27,436.8K
16:49 127.91 127.99 127.91 127.99 32,388.2K
16:50 127.99 128.02 127.99 128.02 43,456.5K
16:51 127.99 127.99 127.91 127.92 34,406.1K
16:52 127.91 127.91 127.88 127.88 32,607.1K
16:53 127.89 127.97 127.89 127.97 47,470.5K
16:54 127.99 128.03 127.99 128.03 30,453.7K
16:55 128.02 128.03 128.00 128.03 40,202.9K
16:56 128.02 128.04 127.99 128.02 64,559.1K
16:57 127.97 128.00 127.97 128.00 80,927.7K
16:58 127.97 127.98 127.92 127.92 50,071.2K
16:59 127.91 127.91 127.81 127.81 48,452.3K
17:00 127.75 127.78 127.75 127.76 64,107.8K
17:01 127.65 127.66 127.54 127.54 78,158.6K
17:02 127.48 127.55 127.48 127.53 97,534.9K
17:03 127.55 127.57 127.55 127.56 39,594.0K
17:04 127.58 127.58 127.51 127.52 41,771.0K
17:05 127.50 127.50 127.47 127.47 24,519.8K
17:06 127.49 127.60 127.49 127.60 38,835.8K
17:07 127.59 127.62 127.58 127.62 13,071.2K
17:08 127.62 127.64 127.58 127.58 17,793.5K
17:09 127.55 127.55 127.52 127.52 30,944.7K
17:10 127.34 127.36 127.22 127.22 66,656.1K
17:11 127.24 127.24 127.20 127.20 32,979.6K
17:12 127.17 127.17 127.12 127.12 37,324.6K
17:13 127.15 127.15 127.09 127.09 39,023.1K
17:14 127.10 127.15 127.04 127.15 26,481.2K
17:15 127.19 127.22 127.15 127.15 23,997.2K
17:16 127.15 127.15 127.14 127.14 49,764.5K
17:17 127.16 127.19 127.16 127.19 26,185.1K
17:18 127.24 127.25 127.24 127.25 13,527.8K
17:19 127.25 127.25 127.12 127.16 58,594.0K
17:20 127.14 127.17 127.14 127.17 27,952.5K
17:21 127.22 127.26 127.22 127.26 30,609.8K
17:22 127.28 127.28 127.21 127.21 40,878.2K
17:23 127.19 127.20 127.16 127.16 22,040.9K
17:24 127.16 127.19 127.16 127.19 16,137.0K
17:25 127.20 127.22 127.16 127.16 17,549.3K
17:26 127.10 127.10 127.05 127.06 28,726.7K
17:27 127.08 127.10 127.08 127.09 20,383.2K
17:28 127.08 127.08 126.90 126.90 69,694.3K
17:29 126.90 127.05 126.90 127.05 26,163.3K
17:30 126.98 127.02 126.98 126.99 12,766.9K
17:31 127.01 127.04 127.01 127.04 18,875.5K
17:32 127.03 127.05 127.03 127.05 25,989.4K
17:33 127.08 127.08 127.05 127.05 22,254.3K
17:34 127.01 127.03 126.99 126.99 14,747.6K
17:35 126.98 126.98 126.89 126.89 40,470.1K
17:36 126.88 126.88 126.86 126.88 32,439.9K
17:37 126.91 126.96 126.91 126.96 20,952.7K
17:38 127.02 127.03 127.02 127.03 31,891.7K
17:39 127.01 127.02 126.98 126.98 25,089.7K
17:40 127.01 127.05 127.01 127.03 34,292.3K
17:41 127.03 127.03 127.02 127.03 19,935.2K
17:42 127.04 127.08 127.04 127.08 15,491.5K
17:43 127.08 127.19 127.08 127.19 26,199.4K
17:44 127.21 127.21 127.18 127.21 29,625.2K
17:45 127.22 127.26 127.22 127.26 24,861.7K
17:46 127.26 127.33 127.26 127.31 30,584.9K
17:47 127.37 127.37 127.30 127.30 22,369.0K
17:48 127.31 127.35 127.31 127.35 26,961.3K
17:49 127.34 127.39 127.33 127.38 47,012.7K
17:50 127.41 127.46 127.39 127.46 22,417.4K
17:51 127.47 127.84 127.47 127.82 17,792.1K
17:52 127.84 127.84 127.79 127.80 62,491.0K
17:53 127.83 127.85 127.74 127.74 60,333.4K
17:54 127.71 127.76 127.71 127.76 34,177.4K
17:55 127.75 127.78 127.75 127.77 31,049.5K
17:56 127.76 127.78 127.74 127.78 16,856.1K
17:57 127.80 127.80 127.76 127.76 19,856.0K
17:58 127.74 127.74 127.62 127.74 57,130.8K
17:59 127.69 127.69 127.65 127.65 35,486.0K
18:00 127.69 127.69 127.64 127.65 22,009.6K
18:01 127.64 127.68 127.61 127.68 24,474.3K
18:02 127.61 127.61 127.58 127.60 26,131.3K
18:03 127.59 127.59 127.55 127.58 29,357.2K
18:04 127.59 127.59 127.57 127.59 13,183.6K
18:05 127.60 127.60 127.58 127.58 16,473.2K
18:06 127.62 127.69 127.62 127.69 86,925.2K
18:07 127.68 127.68 127.65 127.66 17,776.0K
18:08 127.64 127.65 127.64 127.65 17,213.7K
18:09 127.63 127.68 127.63 127.68 40,258.4K
18:10 127.77 127.79 127.76 127.76 57,415.0K
18:11 127.75 127.79 127.75 127.79 22,412.1K
18:12 127.81 127.85 127.80 127.80 33,446.8K
18:13 127.80 127.83 127.77 127.83 30,310.5K
18:14 127.83 127.83 127.78 127.78 20,680.4K
18:15 127.78 127.80 127.78 127.79 22,962.1K
18:16 127.79 127.79 127.78 127.78 25,965.8K
18:17 127.77 127.77 127.71 127.71 16,446.8K
18:18 127.73 127.73 127.67 127.68 24,245.0K
18:19 127.73 127.74 127.72 127.73 28,501.3K
18:20 127.70 127.70 127.61 127.61 22,949.9K
18:21 127.53 127.53 127.49 127.52 36,655.4K
18:22 127.55 127.64 127.55 127.64 33,094.7K
18:23 127.60 127.67 127.60 127.67 40,210.4K
18:24 127.64 127.64 127.62 127.62 22,222.2K
18:25 127.61 127.75 127.61 127.72 31,232.7K
18:26 127.74 127.74 127.66 127.68 16,290.4K
18:27 127.67 127.69 127.58 127.58 25,170.0K
18:28 127.57 127.59 127.53 127.53 48,754.0K
18:29 127.50 127.50 127.48 127.48 51,446.6K
18:30 127.46 127.48 127.43 127.43 49,948.8K
18:31 127.42 127.42 127.41 127.42 30,964.3K
18:32 127.43 127.54 127.43 127.54 54,263.9K
18:33 127.54 127.56 127.54 127.56 54,211.3K
18:34 127.55 127.55 127.50 127.50 27,831.5K
18:35 127.52 127.52 127.46 127.50 36,139.2K
18:36 127.56 127.56 127.53 127.53 22,175.6K
18:37 127.57 127.57 127.55 127.57 20,476.1K
18:38 127.55 127.62 127.55 127.61 25,491.9K
18:39 127.61 127.62 127.59 127.62 28,606.9K
18:40 127.60 127.60 127.60 127.60 5,575.4K
18:51 127.64 127.64 127.64 127.64 65,861.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし