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
10:00 128.80 128.80 128.68 128.68 54,540.0K
10:01 128.52 128.65 128.52 128.65 104,296.5K
10:02 128.54 129.11 128.54 129.11 116,093.5K
10:03 129.20 129.23 129.13 129.17 89,580.8K
10:04 129.16 129.21 129.15 129.15 162,026.1K
10:05 129.19 129.21 129.01 129.01 79,458.1K
10:06 128.91 128.91 128.83 128.83 69,657.6K
10:07 128.83 128.92 128.83 128.85 70,288.0K
10:08 128.88 128.98 128.88 128.98 71,721.9K
10:09 128.97 129.06 128.97 129.04 103,481.0K
10:10 128.96 128.96 128.75 128.75 108,941.2K
10:11 128.67 128.67 128.62 128.65 103,497.8K
10:12 128.65 128.65 128.63 128.63 38,029.5K
10:13 128.63 128.63 128.44 128.44 45,261.1K
10:14 128.39 128.43 128.39 128.43 78,656.1K
10:15 128.39 128.49 128.38 128.49 54,950.8K
10:16 128.64 128.69 128.64 128.69 70,564.0K
10:17 128.75 128.83 128.75 128.83 65,965.2K
10:18 128.93 129.08 128.93 129.01 120,970.4K
10:19 128.95 128.99 128.91 128.99 42,854.2K
10:20 129.04 129.04 128.82 128.82 57,613.7K
10:21 128.81 128.81 128.75 128.75 31,723.0K
10:22 128.74 128.78 128.74 128.78 24,994.5K
10:23 128.82 128.84 128.82 128.84 24,398.1K
10:24 128.86 128.96 128.86 128.96 23,521.9K
10:25 128.96 128.96 128.65 128.65 72,365.8K
10:26 128.73 128.73 128.70 128.71 30,937.3K
10:27 128.70 128.87 128.61 128.87 44,058.5K
10:28 128.92 129.20 128.92 129.20 61,071.9K
10:29 129.24 129.25 129.05 129.05 64,660.8K
10:30 129.18 129.34 129.16 129.34 52,689.4K
10:31 129.41 129.57 129.41 129.52 131,987.2K
10:32 129.51 129.51 129.38 129.38 65,494.0K
10:33 129.38 129.39 129.33 129.36 39,845.1K
10:34 129.33 129.33 129.20 129.21 62,729.9K
10:35 129.26 129.38 129.18 129.38 53,142.6K
10:36 129.45 129.45 129.30 129.36 85,157.6K
10:37 129.34 129.49 129.34 129.49 78,464.9K
10:38 129.58 129.82 129.58 129.82 171,642.0K
10:39 129.88 129.99 129.88 129.99 105,845.4K
10:40 129.99 129.99 129.81 129.82 86,736.1K
10:41 129.83 129.85 129.67 129.70 79,712.3K
10:42 129.61 129.63 129.58 129.61 78,709.0K
10:43 129.66 129.70 129.66 129.70 60,152.2K
10:44 129.74 129.85 129.74 129.85 103,858.9K
10:45 129.91 129.91 129.76 129.76 121,861.4K
10:46 129.75 129.82 129.75 129.82 66,024.6K
10:47 129.80 129.80 129.72 129.75 50,745.3K
10:48 129.75 129.75 129.66 129.66 50,391.9K
10:49 129.61 129.66 129.61 129.66 43,695.0K
10:50 129.67 129.75 129.67 129.75 26,022.3K
10:51 129.73 129.73 129.66 129.69 31,259.6K
10:52 129.69 129.69 129.64 129.65 33,028.4K
10:53 129.66 129.71 129.66 129.71 34,721.0K
10:54 129.68 129.68 129.59 129.59 49,344.2K
10:55 129.60 129.60 129.56 129.59 24,372.2K
10:56 129.59 129.60 129.59 129.60 13,378.6K
10:57 129.61 129.63 129.61 129.61 21,934.7K
10:58 129.57 129.57 129.50 129.50 60,540.6K
10:59 129.49 129.57 129.49 129.57 44,770.4K
11:00 129.53 129.64 129.53 129.64 37,402.2K
11:01 129.67 129.68 129.61 129.61 50,335.6K
11:02 129.59 129.66 129.58 129.66 27,671.7K
11:03 129.67 129.71 129.67 129.70 41,169.1K
11:04 129.77 129.88 129.77 129.88 119,773.7K
11:05 129.90 129.92 129.85 129.91 68,094.9K
11:06 129.92 129.92 129.83 129.83 77,506.4K
11:07 129.84 129.87 129.84 129.87 26,771.7K
11:08 129.83 129.83 129.78 129.80 30,385.0K
11:09 129.87 129.87 129.80 129.80 21,173.2K
11:10 129.79 129.89 129.79 129.89 34,051.3K
11:11 129.94 129.97 129.94 129.96 44,323.4K
11:12 129.98 130.00 129.91 129.94 45,745.1K
11:13 129.92 129.99 129.92 129.99 41,946.9K
11:14 130.00 130.01 130.00 130.00 24,786.1K
11:15 129.92 129.92 129.74 129.74 56,881.7K
11:16 129.80 129.86 129.80 129.86 26,715.8K
11:17 129.84 129.84 129.66 129.69 47,597.3K
11:18 129.63 129.73 129.63 129.73 44,711.2K
11:19 129.73 129.74 129.71 129.72 24,542.1K
11:20 129.69 129.72 129.66 129.66 41,955.8K
11:21 129.68 129.72 129.65 129.65 46,314.2K
11:22 129.62 129.63 129.58 129.58 57,160.8K
11:23 129.57 129.57 129.50 129.50 49,361.7K
11:24 129.48 129.48 129.34 129.34 93,085.8K
11:25 129.29 129.46 129.29 129.46 107,440.2K
11:26 129.44 129.44 129.35 129.35 53,720.7K
11:27 129.36 129.37 129.35 129.35 41,763.4K
11:28 129.35 129.40 129.35 129.40 32,050.6K
11:29 129.39 129.39 129.35 129.35 28,624.8K
11:30 129.30 129.31 129.23 129.23 37,292.1K
11:31 129.23 129.23 129.12 129.14 84,146.6K
11:32 129.04 129.12 129.04 129.12 73,754.3K
11:33 129.12 129.12 129.09 129.09 42,286.1K
11:34 129.07 129.11 129.04 129.11 17,060.4K
11:35 129.08 129.08 129.06 129.07 56,823.8K
11:36 129.10 129.21 129.10 129.21 46,580.9K
11:37 129.20 129.34 129.20 129.34 36,926.5K
11:38 129.32 129.32 129.26 129.28 21,626.9K
11:39 129.24 129.24 129.19 129.23 29,630.2K
11:40 129.23 129.24 129.21 129.21 28,251.1K
11:41 129.20 129.20 129.15 129.15 30,835.5K
11:42 129.01 129.02 129.01 129.01 67,680.2K
11:43 129.00 129.07 129.00 129.07 98,416.4K
11:44 128.97 128.99 128.96 128.96 52,316.4K
11:45 128.95 128.95 128.83 128.83 74,660.1K
11:46 128.83 128.83 128.83 128.83 55,302.5K
11:47 128.79 128.79 128.71 128.71 67,555.9K
11:48 128.67 128.67 128.33 128.33 143,304.4K
11:49 128.39 128.54 128.37 128.54 94,947.8K
11:50 128.62 128.62 128.52 128.52 51,436.5K
11:51 128.44 128.44 128.37 128.39 32,764.7K
11:52 128.39 128.45 128.39 128.45 67,375.9K
11:53 128.47 128.62 128.47 128.62 60,207.7K
11:54 128.62 128.69 128.62 128.69 45,457.0K
11:55 128.69 128.69 128.60 128.60 35,177.9K
11:56 128.61 128.64 128.52 128.52 22,915.6K
11:57 128.50 128.55 128.50 128.53 24,004.4K
11:58 128.50 128.50 128.40 128.41 33,975.2K
11:59 128.31 128.31 128.25 128.30 41,073.5K
12:00 128.31 128.31 128.20 128.20 24,564.9K
12:01 128.07 128.07 127.96 127.96 128,954.4K
12:02 127.93 127.93 127.89 127.91 34,119.7K
12:03 127.89 128.02 127.89 127.91 57,087.2K
12:04 127.93 128.01 127.93 128.00 34,838.2K
12:05 128.01 128.17 127.98 128.17 43,781.6K
12:06 128.24 128.24 128.20 128.20 34,158.2K
12:07 128.21 128.25 128.20 128.25 23,130.1K
12:08 128.26 128.31 128.26 128.30 48,590.6K
12:09 128.32 128.42 128.32 128.42 31,984.8K
12:10 128.46 128.46 128.35 128.35 44,549.0K
12:11 128.34 128.50 128.34 128.50 20,212.3K
12:12 128.48 128.48 128.42 128.42 27,272.5K
12:13 128.40 128.41 128.36 128.36 17,332.6K
12:14 128.38 128.45 128.38 128.45 11,802.6K
12:15 128.51 128.51 128.45 128.49 18,860.2K
12:16 128.50 128.50 128.46 128.46 14,480.7K
12:17 128.50 128.55 128.50 128.55 21,048.4K
12:18 128.55 128.58 128.49 128.49 33,511.5K
12:19 128.48 128.52 128.48 128.50 10,472.1K
12:20 128.52 128.52 128.47 128.47 24,697.3K
12:21 128.43 128.44 128.41 128.44 30,035.7K
12:22 128.43 128.43 128.32 128.33 38,164.1K
12:23 128.39 128.54 128.39 128.54 15,007.3K
12:24 128.58 128.58 128.46 128.46 26,206.6K
12:25 128.49 128.51 128.45 128.45 13,267.9K
12:26 128.41 128.44 128.37 128.44 18,363.2K
12:27 128.51 128.52 128.46 128.52 21,787.0K
12:28 128.55 128.59 128.47 128.47 20,863.7K
12:29 128.41 128.46 128.41 128.46 14,725.5K
12:30 128.43 128.45 128.42 128.45 22,457.0K
12:31 128.47 128.47 128.39 128.39 34,152.2K
12:32 128.45 128.45 128.38 128.45 50,661.7K
12:33 128.48 128.66 128.48 128.63 34,561.8K
12:34 128.64 128.86 128.64 128.86 58,051.9K
12:35 128.83 128.83 128.80 128.80 49,425.1K
12:36 128.75 128.82 128.75 128.80 20,430.2K
12:37 128.80 128.84 128.80 128.80 16,338.1K
12:38 128.79 128.83 128.79 128.81 37,430.6K
12:39 128.80 128.80 128.71 128.71 22,557.9K
12:40 128.71 128.82 128.71 128.82 15,789.0K
12:41 128.81 128.84 128.81 128.84 15,093.1K
12:42 128.81 128.86 128.81 128.86 15,881.1K
12:43 128.86 128.86 128.84 128.84 6,020.3K
12:44 128.84 128.84 128.81 128.83 17,440.1K
12:45 128.87 128.87 128.81 128.81 40,507.5K
12:46 128.81 128.84 128.80 128.80 14,531.5K
12:47 128.81 128.81 128.75 128.77 15,293.9K
12:48 128.77 128.78 128.76 128.76 9,030.6K
12:49 128.74 128.77 128.74 128.76 18,285.4K
12:50 128.79 128.79 128.77 128.78 6,907.1K
12:51 128.83 128.91 128.83 128.91 34,212.5K
12:52 128.96 129.03 128.95 129.03 62,203.5K
12:53 129.05 129.05 128.87 128.87 19,553.9K
12:54 128.90 129.04 128.90 129.04 21,518.3K
12:55 129.06 129.06 128.97 129.00 18,916.0K
12:56 128.98 129.06 128.98 129.06 20,554.1K
12:57 129.03 129.05 128.95 128.95 59,789.9K
12:58 129.00 129.06 128.95 128.95 38,930.6K
12:59 128.99 129.16 128.99 129.16 48,362.5K
13:00 129.10 129.27 129.10 129.27 62,641.2K
13:01 129.30 129.33 129.25 129.25 45,260.5K
13:02 129.26 129.26 129.25 129.25 19,648.3K
13:03 129.23 129.24 129.20 129.22 14,548.2K
13:04 129.17 129.17 129.15 129.15 18,452.0K
13:05 129.16 129.16 129.05 129.09 42,670.5K
13:06 129.11 129.11 129.01 129.01 22,265.6K
13:07 129.01 129.13 129.01 129.13 24,593.5K
13:08 129.10 129.10 128.94 128.94 17,423.6K
13:09 128.98 129.03 128.98 129.03 14,524.5K
13:10 128.95 128.99 128.95 128.99 24,717.8K
13:11 129.06 129.10 129.05 129.10 12,802.1K
13:12 129.10 129.12 129.03 129.03 11,669.1K
13:13 128.97 128.97 128.92 128.95 35,250.9K
13:14 128.97 128.97 128.89 128.89 25,074.1K
13:15 128.82 128.87 128.82 128.86 29,877.9K
13:16 128.80 128.80 128.68 128.68 43,959.6K
13:17 128.74 128.77 128.70 128.70 28,053.9K
13:18 128.68 128.71 128.68 128.70 29,138.9K
13:19 128.76 128.76 128.65 128.67 17,275.9K
13:20 128.65 128.69 128.62 128.69 22,206.5K
13:21 128.69 128.70 128.67 128.67 18,413.9K
13:22 128.68 128.74 128.67 128.67 18,695.3K
13:23 128.63 128.68 128.63 128.68 12,690.0K
13:24 128.74 128.87 128.74 128.87 25,577.6K
13:25 128.95 128.96 128.85 128.85 19,433.5K
13:26 128.85 128.88 128.84 128.88 29,571.8K
13:27 128.85 128.91 128.83 128.91 7,148.9K
13:28 128.92 128.94 128.92 128.93 9,666.1K
13:29 128.90 128.90 128.88 128.88 9,523.3K
13:30 128.81 128.81 128.79 128.79 10,028.1K
13:31 128.80 128.80 128.75 128.76 15,129.3K
13:32 128.75 128.84 128.75 128.84 22,164.4K
13:33 128.88 128.93 128.86 128.93 29,184.5K
13:34 128.94 128.95 128.94 128.95 16,724.0K
13:35 128.83 128.83 128.80 128.83 19,678.8K
13:36 128.82 128.82 128.78 128.81 17,588.7K
13:37 128.88 128.89 128.85 128.87 30,132.4K
13:38 128.87 128.90 128.87 128.89 10,244.5K
13:39 128.94 128.94 128.88 128.89 14,895.0K
13:40 128.86 128.88 128.82 128.82 18,445.3K
13:41 128.79 128.82 128.79 128.82 9,282.5K
13:42 128.84 128.85 128.83 128.85 11,018.9K
13:43 128.86 128.92 128.86 128.92 7,100.9K
13:44 128.94 129.00 128.94 129.00 9,876.3K
13:45 128.99 129.05 128.99 129.05 29,342.5K
13:46 129.04 129.04 129.00 129.01 84,226.2K
13:47 129.00 129.05 128.99 128.99 16,217.5K
13:48 128.96 128.96 128.91 128.95 19,512.0K
13:49 128.97 128.97 128.93 128.93 33,580.2K
13:50 128.93 128.99 128.93 128.99 20,842.1K
13:51 128.96 128.97 128.94 128.97 16,183.4K
13:52 128.95 128.95 128.92 128.93 25,687.6K
13:53 128.93 128.98 128.93 128.98 11,860.6K
13:54 128.98 128.99 128.98 128.99 13,363.2K
13:55 129.02 129.08 129.02 129.03 19,450.1K
13:56 128.96 129.02 128.96 129.02 15,035.6K
13:57 129.03 129.05 129.03 129.04 10,287.1K
13:58 129.04 129.04 128.96 128.97 35,175.1K
13:59 128.96 129.02 128.96 129.02 10,638.5K
14:00 129.02 129.08 129.02 129.08 11,894.9K
14:01 129.05 129.06 129.04 129.06 5,665.9K
14:02 129.05 129.05 129.02 129.02 18,459.2K
14:03 128.98 128.98 128.90 128.90 51,313.0K
14:04 128.87 128.87 128.84 128.87 55,914.4K
14:05 128.82 128.92 128.82 128.87 18,228.1K
14:06 128.73 128.76 128.73 128.74 39,851.5K
14:07 128.65 128.65 128.52 128.52 74,885.3K
14:08 128.45 128.57 128.45 128.57 61,448.0K
14:09 128.56 128.59 128.56 128.56 25,975.5K
14:10 128.65 128.70 128.65 128.70 22,750.5K
14:11 128.71 128.71 128.70 128.71 25,520.3K
14:12 128.74 128.74 128.64 128.64 32,767.2K
14:13 128.64 128.70 128.64 128.70 14,576.7K
14:14 128.73 128.78 128.73 128.78 12,339.9K
14:15 128.79 128.80 128.74 128.76 38,053.7K
14:16 128.76 128.81 128.76 128.80 11,077.9K
14:17 128.78 128.82 128.78 128.79 11,219.8K
14:18 128.80 128.82 128.77 128.77 23,495.0K
14:19 128.76 128.76 128.74 128.74 21,120.5K
14:20 128.73 128.73 128.63 128.63 29,484.2K
14:21 128.64 128.66 128.64 128.66 18,770.6K
14:22 128.68 128.75 128.68 128.75 18,132.9K
14:23 128.68 128.75 128.68 128.74 9,143.5K
14:24 128.74 128.75 128.74 128.75 13,063.7K
14:25 128.67 128.67 128.63 128.63 12,432.3K
14:26 128.60 128.64 128.58 128.64 26,116.9K
14:27 128.69 128.70 128.68 128.70 24,844.9K
14:28 128.74 128.84 128.74 128.84 27,342.8K
14:29 128.87 128.88 128.85 128.86 16,170.9K
14:30 128.87 128.87 128.80 128.80 12,955.9K
14:31 128.78 128.80 128.78 128.80 6,386.9K
14:32 128.85 128.85 128.78 128.78 34,115.7K
14:33 128.77 128.77 128.75 128.75 15,475.0K
14:34 128.77 128.77 128.71 128.71 10,430.3K
14:35 128.67 128.79 128.67 128.79 25,689.9K
14:36 128.84 128.86 128.81 128.81 41,285.8K
14:37 128.79 128.81 128.76 128.80 45,166.8K
14:38 128.81 128.81 128.74 128.74 15,766.0K
14:39 128.74 128.81 128.74 128.81 19,487.7K
14:40 128.82 128.82 128.78 128.78 18,961.9K
14:41 128.83 128.87 128.77 128.77 71,812.7K
14:42 128.76 128.80 128.76 128.79 22,579.2K
14:43 128.78 128.84 128.78 128.84 14,320.4K
14:44 128.83 128.88 128.83 128.88 18,833.3K
14:45 128.89 128.90 128.87 128.90 12,158.6K
14:46 128.89 128.89 128.88 128.89 24,736.1K
14:47 128.91 128.97 128.91 128.97 31,527.2K
14:48 128.97 128.98 128.97 128.98 18,160.3K
14:49 129.00 129.02 128.93 129.02 55,090.0K
14:50 128.93 128.97 128.90 128.90 41,091.2K
14:51 128.93 128.95 128.93 128.93 15,213.4K
14:52 128.90 128.95 128.90 128.95 12,260.5K
14:53 128.94 129.10 128.94 129.10 60,880.0K
14:54 129.08 129.09 129.07 129.09 28,727.5K
14:55 129.10 129.13 129.10 129.13 17,855.6K
14:56 129.14 129.19 129.14 129.19 27,402.3K
14:57 129.23 129.26 129.21 129.26 59,083.1K
14:58 129.25 129.28 129.19 129.19 40,608.8K
14:59 129.22 129.27 129.22 129.27 51,958.9K
15:00 129.33 129.42 129.33 129.41 68,041.7K
15:01 129.42 129.46 129.42 129.46 39,931.6K
15:02 129.51 129.58 129.49 129.49 115,739.1K
15:03 129.53 129.56 129.52 129.56 43,874.1K
15:04 129.51 129.51 129.45 129.48 54,713.0K
15:05 129.45 129.49 129.44 129.44 37,822.3K
15:06 129.42 129.42 129.33 129.33 56,629.9K
15:07 129.32 129.35 129.32 129.32 33,765.2K
15:08 129.35 129.36 129.34 129.36 29,026.7K
15:09 129.36 129.36 129.30 129.32 14,050.2K
15:10 129.33 129.41 129.33 129.41 34,887.9K
15:11 129.42 129.47 129.42 129.46 27,691.1K
15:12 129.48 129.52 129.48 129.51 46,081.6K
15:13 129.50 129.53 129.45 129.45 44,692.3K
15:14 129.45 129.48 129.45 129.45 15,588.7K
15:15 129.47 129.59 129.47 129.59 27,659.5K
15:16 129.61 129.65 129.61 129.63 52,089.9K
15:17 129.62 129.62 129.61 129.62 41,560.1K
15:18 129.62 129.67 129.62 129.67 38,030.3K
15:19 129.65 129.66 129.65 129.66 32,492.1K
15:20 129.65 129.78 129.65 129.78 66,265.7K
15:21 129.82 129.87 129.82 129.83 52,877.2K
15:22 129.85 129.87 129.85 129.85 25,177.6K
15:23 129.80 129.86 129.80 129.86 35,152.4K
15:24 129.90 129.91 129.89 129.89 27,741.8K
15:25 129.87 129.89 129.86 129.88 32,408.0K
15:26 129.82 129.82 129.77 129.79 22,898.5K
15:27 129.82 129.82 129.79 129.79 14,015.2K
15:28 129.80 129.83 129.80 129.83 24,859.4K
15:29 129.82 129.82 129.82 129.82 13,571.7K
15:30 129.83 129.91 129.83 129.91 17,597.1K
15:31 129.92 129.97 129.92 129.96 29,434.0K
15:32 130.00 130.06 130.00 130.01 63,781.7K
15:33 130.00 130.00 129.97 129.99 16,933.2K
15:34 130.01 130.01 129.98 129.98 29,123.7K
15:35 129.93 130.03 129.93 130.03 35,052.9K
15:36 130.01 130.07 130.01 130.01 34,375.6K
15:37 130.01 130.03 129.94 130.03 44,704.0K
15:38 130.01 130.01 130.00 130.00 20,374.0K
15:39 130.03 130.03 129.99 130.02 37,036.4K
15:40 130.01 130.07 130.01 130.07 33,965.3K
15:41 130.09 130.18 130.09 130.18 46,460.6K
15:42 130.21 130.21 130.14 130.15 31,049.0K
15:43 130.11 130.13 130.10 130.13 21,708.8K
15:44 130.17 130.18 130.17 130.17 33,625.6K
15:45 130.17 130.17 130.15 130.17 41,776.8K
15:46 130.20 130.21 130.13 130.13 23,167.2K
15:47 130.14 130.17 130.11 130.11 37,332.5K
15:48 130.10 130.10 130.09 130.10 28,714.2K
15:49 130.10 130.16 130.10 130.16 33,567.5K
15:50 130.19 130.22 130.19 130.21 34,760.4K
15:51 130.22 130.24 130.22 130.23 11,482.8K
15:52 130.23 130.24 130.15 130.15 15,955.8K
15:53 130.13 130.14 130.12 130.12 20,182.8K
15:54 130.07 130.12 130.07 130.12 74,527.5K
15:55 130.11 130.15 130.11 130.15 22,161.5K
15:56 130.14 130.16 130.14 130.15 19,805.3K
15:57 130.13 130.14 130.11 130.11 19,928.2K
15:58 130.14 130.14 130.13 130.14 21,122.9K
15:59 130.14 130.14 130.12 130.12 15,697.4K
16:00 130.11 130.14 130.11 130.14 30,658.9K
16:01 130.13 130.15 130.13 130.13 13,344.4K
16:02 130.13 130.18 130.13 130.18 21,472.4K
16:03 130.19 130.22 130.19 130.22 18,251.8K
16:04 130.21 130.23 130.20 130.20 15,354.5K
16:05 130.20 130.22 130.20 130.22 12,261.8K
16:06 130.22 130.27 130.22 130.25 14,240.5K
16:07 130.26 130.26 130.25 130.25 21,698.4K
16:08 130.27 130.28 130.26 130.28 9,492.9K
16:09 130.31 130.34 130.31 130.34 22,238.7K
16:10 130.34 130.37 130.34 130.34 26,209.1K
16:11 130.33 130.34 130.33 130.34 15,898.7K
16:12 130.31 130.34 130.26 130.26 19,996.4K
16:13 130.21 130.24 130.21 130.24 24,254.7K
16:14 130.25 130.30 130.25 130.30 22,359.8K
16:15 130.32 130.35 130.30 130.31 19,234.7K
16:16 130.33 130.38 130.33 130.38 27,377.8K
16:17 130.43 130.43 130.41 130.41 40,199.8K
16:18 130.42 130.45 130.42 130.45 17,879.4K
16:19 130.42 130.42 130.36 130.36 13,787.1K
16:20 130.38 130.40 130.36 130.40 37,142.7K
16:21 130.36 130.39 130.36 130.39 23,841.2K
16:22 130.39 130.40 130.38 130.40 17,068.4K
16:23 130.34 130.34 130.28 130.28 20,394.1K
16:24 130.29 130.33 130.29 130.33 22,941.3K
16:25 130.31 130.33 130.09 130.09 61,456.9K
16:26 130.09 130.16 130.09 130.11 28,222.7K
16:27 130.11 130.11 129.98 129.98 36,163.5K
16:28 129.94 130.01 129.94 130.00 58,526.5K
16:29 130.01 130.11 130.01 130.10 22,834.4K
16:30 130.07 130.10 130.07 130.10 21,336.8K
16:31 130.09 130.13 130.09 130.12 39,586.1K
16:32 130.13 130.14 130.05 130.05 20,876.4K
16:33 130.05 130.07 130.04 130.04 16,175.4K
16:34 130.07 130.08 130.07 130.08 12,637.4K
16:35 130.03 130.06 130.03 130.03 21,284.4K
16:36 130.03 130.17 130.03 130.15 21,297.6K
16:37 130.18 130.23 130.18 130.23 21,555.9K
16:38 130.22 130.24 130.22 130.24 7,215.8K
16:39 130.23 130.25 130.23 130.24 13,358.7K
16:40 130.23 130.23 130.20 130.20 10,378.4K
16:41 130.20 130.20 130.20 130.20 9,893.8K
16:42 130.17 130.18 130.16 130.16 18,489.5K
16:43 130.15 130.18 130.15 130.15 20,623.7K
16:44 130.08 130.08 130.03 130.03 35,187.1K
16:45 129.96 129.98 129.94 129.94 56,840.3K
16:46 129.94 129.94 129.85 129.89 57,971.6K
16:47 129.91 129.91 129.90 129.90 54,205.2K
16:48 129.95 129.97 129.95 129.97 14,993.4K
16:49 129.98 129.98 129.97 129.98 16,608.1K
16:50 129.99 129.99 129.95 129.97 21,296.2K
16:51 129.95 130.00 129.95 130.00 18,224.7K
16:52 130.02 130.04 130.00 130.00 13,711.6K
16:53 130.01 130.02 130.00 130.02 16,230.6K
16:54 130.04 130.08 130.04 130.08 19,245.0K
16:55 130.08 130.09 130.03 130.03 13,811.5K
16:56 130.03 130.06 130.03 130.06 15,899.0K
16:57 130.06 130.10 130.06 130.10 21,696.7K
16:58 130.10 130.10 130.07 130.07 17,163.0K
16:59 130.10 130.14 130.10 130.14 43,216.0K
17:00 130.14 130.14 130.07 130.07 54,781.3K
17:01 130.08 130.12 130.08 130.09 19,825.4K
17:02 130.10 130.12 130.10 130.10 16,883.4K
17:03 130.08 130.08 129.99 129.99 19,758.7K
17:04 129.98 130.01 129.97 129.97 12,226.9K
17:05 129.94 129.96 129.94 129.95 12,425.2K
17:06 129.96 129.99 129.96 129.99 17,815.2K
17:07 129.99 130.08 129.99 130.08 19,954.6K
17:08 130.11 130.16 130.11 130.16 22,385.3K
17:09 130.23 130.23 130.19 130.19 36,689.6K
17:10 130.16 130.16 130.13 130.14 14,154.4K
17:11 130.12 130.17 130.11 130.16 6,709.8K
17:12 130.18 130.18 130.15 130.15 12,900.4K
17:13 130.17 130.20 130.17 130.20 9,684.4K
17:14 130.21 130.21 130.17 130.17 21,406.5K
17:15 130.20 130.20 130.15 130.15 9,164.9K
17:16 130.13 130.18 130.13 130.18 46,848.1K
17:17 130.17 130.17 130.13 130.13 7,949.4K
17:18 130.04 130.08 130.04 130.08 17,289.7K
17:19 130.10 130.10 130.05 130.05 9,479.1K
17:20 130.04 130.05 130.04 130.05 17,348.2K
17:21 130.05 130.05 129.99 129.99 15,483.8K
17:22 130.03 130.04 130.03 130.03 11,026.4K
17:23 130.04 130.09 130.04 130.09 32,709.9K
17:24 130.10 130.11 130.10 130.11 20,742.9K
17:25 130.12 130.12 130.00 130.00 13,472.8K
17:26 130.01 130.05 130.01 130.04 7,457.0K
17:27 130.04 130.06 130.04 130.06 13,187.2K
17:28 130.07 130.08 130.06 130.08 9,006.8K
17:29 130.08 130.10 130.08 130.09 8,948.9K
17:30 130.07 130.08 130.06 130.08 23,443.1K
17:31 130.09 130.09 130.08 130.08 7,951.0K
17:32 130.06 130.08 130.06 130.08 11,535.4K
17:33 130.10 130.10 130.08 130.09 15,654.9K
17:34 130.12 130.12 130.09 130.12 15,052.3K
17:35 130.12 130.12 130.10 130.10 23,258.1K
17:36 130.08 130.08 130.07 130.08 15,164.4K
17:37 130.08 130.09 130.07 130.09 13,860.5K
17:38 130.09 130.09 130.07 130.07 13,615.8K
17:39 130.07 130.07 130.05 130.06 12,892.4K
17:40 130.05 130.05 130.04 130.04 11,770.8K
17:41 130.04 130.06 130.04 130.05 18,234.6K
17:42 130.06 130.07 130.06 130.07 10,854.0K
17:43 130.07 130.09 130.07 130.08 31,119.0K
17:44 130.11 130.12 130.11 130.12 10,283.8K
17:45 130.12 130.12 130.10 130.10 5,270.1K
17:46 130.10 130.16 130.10 130.16 17,808.4K
17:47 130.16 130.16 130.14 130.14 14,969.7K
17:48 130.14 130.19 130.14 130.18 18,526.6K
17:49 130.19 130.25 130.19 130.25 15,183.6K
17:50 130.23 130.24 130.23 130.24 12,795.3K
17:51 130.22 130.22 130.20 130.22 10,739.0K
17:52 130.22 130.22 130.21 130.21 9,242.8K
17:53 130.20 130.22 130.17 130.17 19,491.2K
17:54 130.15 130.21 130.15 130.20 9,821.6K
17:55 130.21 130.72 130.21 130.69 3,861.4K
17:56 130.68 130.75 130.68 130.72 15,129.9K
17:57 130.70 130.72 130.70 130.72 7,784.3K
17:58 130.71 130.71 130.70 130.71 11,619.3K
17:59 130.69 130.71 130.69 130.71 12,371.2K
18:00 130.72 130.72 130.71 130.71 9,759.5K
18:01 130.70 130.72 130.70 130.72 5,426.8K
18:02 130.70 130.73 130.70 130.72 3,827.6K
18:03 130.71 130.71 130.64 130.64 10,236.6K
18:04 130.68 130.69 130.68 130.68 10,468.2K
18:05 130.65 130.67 130.65 130.67 30,458.3K
18:06 130.67 130.72 130.67 130.72 22,639.5K
18:07 130.73 130.75 130.73 130.73 33,717.5K
18:08 130.72 130.72 130.71 130.71 18,346.6K
18:09 130.72 130.72 130.71 130.71 10,340.4K
18:10 130.77 130.83 130.77 130.83 21,485.8K
18:11 130.82 130.83 130.81 130.83 13,903.5K
18:12 130.83 130.83 130.80 130.80 7,928.4K
18:13 130.82 130.82 130.77 130.80 11,857.4K
18:14 130.83 130.85 130.81 130.81 30,771.7K
18:15 130.81 130.83 130.81 130.83 12,567.3K
18:16 130.82 130.87 130.82 130.87 9,902.0K
18:17 130.87 130.87 130.85 130.86 10,110.6K
18:18 130.85 130.87 130.85 130.87 19,175.8K
18:19 130.86 130.86 130.84 130.84 15,054.4K
18:20 130.86 130.87 130.86 130.86 10,329.2K
18:21 130.86 130.86 130.83 130.83 23,274.5K
18:22 130.81 130.82 130.80 130.80 45,410.2K
18:23 130.81 130.83 130.81 130.83 24,615.6K
18:24 130.82 130.82 130.81 130.81 9,612.4K
18:25 130.80 130.84 130.80 130.84 15,544.5K
18:26 130.84 130.86 130.84 130.84 6,554.0K
18:27 130.84 130.86 130.84 130.84 8,013.1K
18:28 130.82 130.82 130.79 130.79 11,789.9K
18:29 130.81 130.83 130.80 130.83 18,183.0K
18:30 130.84 130.88 130.84 130.88 24,177.7K
18:31 130.88 130.90 130.88 130.88 14,543.5K
18:32 130.88 130.88 130.83 130.83 16,405.2K
18:33 130.79 130.83 130.79 130.79 15,887.1K
18:34 130.78 130.78 130.72 130.72 17,130.3K
18:35 130.73 130.77 130.73 130.77 8,746.0K
18:36 130.75 130.75 130.73 130.73 22,870.8K
18:37 130.72 130.76 130.72 130.76 12,124.7K
18:38 130.76 130.79 130.75 130.75 29,650.5K
18:39 130.70 130.75 130.70 130.75 32,778.9K
18:40 130.76 130.76 130.76 130.76 2,292.7K
18:51 130.85 130.85 130.85 130.85 63,091.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし