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
10:00 129.91 129.91 129.69 129.69 33,758.9K
10:01 129.64 129.64 129.59 129.62 53,998.2K
10:02 129.64 129.67 129.64 129.67 41,465.6K
10:03 129.72 129.79 129.72 129.79 47,642.5K
10:04 129.89 130.02 129.89 130.02 60,969.7K
10:05 130.14 130.29 130.14 130.29 53,730.4K
10:06 130.20 130.20 130.03 130.03 60,082.6K
10:07 130.01 130.02 129.99 130.02 35,729.7K
10:08 130.01 130.01 129.94 129.94 31,892.4K
10:09 129.93 129.97 129.90 129.90 39,703.7K
10:10 129.91 129.91 129.87 129.91 18,928.9K
10:11 129.91 129.91 129.88 129.88 15,644.5K
10:12 129.86 129.88 129.86 129.88 26,873.1K
10:13 129.86 129.88 129.83 129.83 30,014.6K
10:14 129.82 129.82 129.65 129.65 66,194.9K
10:15 129.66 129.66 129.57 129.57 39,213.2K
10:16 129.55 129.55 129.42 129.42 33,744.7K
10:17 129.39 129.39 129.34 129.36 43,450.3K
10:18 129.34 129.39 129.33 129.39 59,029.1K
10:19 129.40 129.58 129.40 129.57 52,008.3K
10:20 129.59 129.59 129.54 129.54 25,415.4K
10:21 129.56 129.56 129.51 129.52 15,663.5K
10:22 129.53 129.54 129.53 129.53 11,414.6K
10:23 129.53 129.53 129.45 129.47 36,886.8K
10:24 129.47 129.47 129.43 129.45 16,490.6K
10:25 129.40 129.68 129.40 129.68 59,359.3K
10:26 129.74 129.74 129.65 129.65 34,248.2K
10:27 129.60 129.71 129.60 129.71 23,552.4K
10:28 129.71 129.75 129.71 129.75 17,276.7K
10:29 129.78 129.89 129.78 129.89 48,098.7K
10:30 129.89 129.89 129.80 129.80 34,418.0K
10:31 129.80 129.80 129.76 129.79 11,622.5K
10:32 129.84 129.88 129.84 129.88 12,055.5K
10:33 129.90 130.00 129.90 130.00 53,085.4K
10:34 130.01 130.07 130.01 130.07 20,506.6K
10:35 130.09 130.09 129.95 130.02 32,332.6K
10:36 130.02 130.05 130.02 130.05 19,765.4K
10:37 130.07 130.10 130.07 130.09 55,696.1K
10:38 130.08 130.08 130.07 130.07 23,032.0K
10:39 130.09 130.10 130.09 130.10 59,944.9K
10:40 130.08 130.20 130.08 130.20 34,380.8K
10:41 130.21 130.24 130.18 130.18 33,768.2K
10:42 130.19 130.19 130.17 130.17 25,956.8K
10:43 130.15 130.15 130.06 130.06 30,086.8K
10:44 130.07 130.07 130.02 130.02 14,913.3K
10:45 130.05 130.05 130.05 130.05 14,246.7K
10:46 130.13 130.19 130.13 130.19 23,011.0K
10:47 130.18 130.18 130.18 130.18 12,778.9K
10:48 130.19 130.21 130.18 130.19 29,466.1K
10:49 130.19 130.19 130.15 130.15 33,327.0K
10:50 130.13 130.17 130.09 130.17 19,322.0K
10:51 130.18 130.19 130.17 130.19 18,463.2K
10:52 130.22 130.24 130.22 130.24 22,818.1K
10:53 130.24 130.24 130.22 130.22 14,408.5K
10:54 130.22 130.23 130.19 130.19 20,421.1K
10:55 130.18 130.20 130.18 130.19 13,899.0K
10:56 130.20 130.20 130.15 130.15 11,862.0K
10:57 130.14 130.15 130.14 130.15 10,135.4K
10:58 130.16 130.16 130.13 130.15 16,856.4K
10:59 130.15 130.17 130.13 130.17 14,219.0K
11:00 130.16 130.16 130.12 130.12 35,346.0K
11:01 130.12 130.12 130.09 130.12 17,958.2K
11:02 130.10 130.36 130.10 130.36 42,846.0K
11:03 130.34 130.35 130.28 130.28 20,398.4K
11:04 130.28 130.28 130.25 130.25 15,593.4K
11:05 130.29 130.29 130.25 130.25 19,401.4K
11:06 130.22 130.23 130.20 130.20 24,857.1K
11:07 130.23 130.25 130.23 130.24 9,403.0K
11:08 130.25 130.25 130.23 130.24 20,036.3K
11:09 130.26 130.26 130.23 130.25 13,646.6K
11:10 130.23 130.24 130.21 130.24 11,922.2K
11:11 130.26 130.35 130.26 130.35 26,859.8K
11:12 130.33 130.35 130.32 130.32 15,803.8K
11:13 130.31 130.33 130.31 130.32 11,098.6K
11:14 130.33 130.33 130.30 130.31 9,888.8K
11:15 130.32 130.32 130.25 130.25 26,481.3K
11:16 130.24 130.27 130.24 130.27 16,589.9K
11:17 130.26 130.36 130.26 130.36 34,567.5K
11:18 130.38 130.38 130.35 130.35 31,021.0K
11:19 130.34 130.34 130.32 130.32 24,836.5K
11:20 130.33 130.36 130.33 130.36 35,157.4K
11:21 130.36 130.36 130.36 130.36 25,583.5K
11:22 130.38 130.38 130.36 130.36 16,607.7K
11:23 130.39 130.39 130.35 130.37 22,400.0K
11:24 130.36 130.44 130.36 130.42 21,039.5K
11:25 130.44 130.45 130.44 130.45 15,873.1K
11:26 130.45 130.46 130.44 130.44 18,933.7K
11:27 130.45 130.46 130.42 130.42 11,218.8K
11:28 130.45 130.46 130.44 130.44 17,931.3K
11:29 130.42 130.44 130.41 130.41 13,044.3K
11:30 130.42 130.44 130.42 130.43 13,244.9K
11:31 130.42 130.44 130.42 130.44 24,300.2K
11:32 130.45 130.46 130.44 130.44 7,493.1K
11:33 130.47 130.53 130.47 130.48 39,779.7K
11:34 130.47 130.56 130.47 130.55 34,443.8K
11:35 130.55 130.63 130.55 130.63 22,866.9K
11:36 130.62 130.62 130.56 130.56 32,466.1K
11:37 130.55 130.59 130.50 130.59 25,957.7K
11:38 130.63 130.63 130.60 130.60 25,001.6K
11:39 130.60 130.62 130.58 130.58 46,150.1K
11:40 130.57 130.60 130.57 130.60 28,965.7K
11:41 130.59 130.60 130.59 130.59 27,129.7K
11:42 130.59 130.59 130.56 130.56 23,467.9K
11:43 130.56 130.58 130.55 130.58 25,122.0K
11:44 130.58 130.58 130.56 130.58 14,200.3K
11:45 130.57 130.57 130.55 130.57 27,118.0K
11:46 130.56 130.56 130.55 130.56 12,052.6K
11:47 130.55 130.55 130.54 130.55 12,358.0K
11:48 130.55 130.60 130.55 130.59 17,427.0K
11:49 130.60 130.60 130.57 130.58 13,021.7K
11:50 130.57 130.57 130.55 130.55 11,900.1K
11:51 130.56 130.56 130.55 130.55 11,445.8K
11:52 130.53 130.53 130.50 130.52 26,826.2K
11:53 130.52 130.52 130.49 130.49 13,670.7K
11:54 130.51 130.51 130.49 130.49 12,749.0K
11:55 130.50 130.50 130.47 130.47 7,911.7K
11:56 130.46 130.46 130.46 130.46 28,492.2K
11:57 130.48 130.48 130.37 130.37 34,914.0K
11:58 130.38 130.42 130.37 130.42 20,284.5K
11:59 130.43 130.43 130.38 130.38 18,429.0K
12:00 130.39 130.44 130.39 130.44 40,878.6K
12:01 130.49 130.49 130.46 130.46 11,529.0K
12:02 130.47 130.47 130.46 130.47 3,948.0K
12:03 130.49 130.49 130.46 130.46 11,785.6K
12:04 130.47 130.47 130.44 130.46 9,266.2K
12:05 130.47 130.50 130.47 130.50 14,745.5K
12:06 130.53 130.53 130.49 130.49 15,287.9K
12:07 130.50 130.52 130.50 130.52 10,252.2K
12:08 130.52 130.55 130.52 130.54 25,865.7K
12:09 130.55 130.55 130.53 130.53 9,941.8K
12:10 130.53 130.57 130.53 130.57 20,534.7K
12:11 130.53 130.55 130.53 130.54 15,734.1K
12:12 130.55 130.55 130.50 130.50 37,299.8K
12:13 130.49 130.49 130.47 130.49 15,014.8K
12:14 130.48 130.56 130.48 130.56 32,125.1K
12:15 130.56 130.56 130.50 130.50 11,493.6K
12:16 130.50 130.50 130.47 130.47 22,619.3K
12:17 130.46 130.46 130.39 130.39 16,217.7K
12:18 130.39 130.40 130.32 130.32 12,818.6K
12:19 130.31 130.31 130.27 130.27 27,672.0K
12:20 130.24 130.26 130.23 130.23 19,846.0K
12:21 130.22 130.22 130.16 130.18 25,429.2K
12:22 130.22 130.24 130.21 130.21 10,242.9K
12:23 130.22 130.24 130.22 130.22 15,954.3K
12:24 130.20 130.22 130.20 130.20 16,827.1K
12:25 130.20 130.20 130.19 130.20 11,165.5K
12:26 130.28 130.30 130.27 130.27 12,747.8K
12:27 130.29 130.29 130.20 130.20 7,154.1K
12:28 130.20 130.22 130.16 130.16 12,649.9K
12:29 130.18 130.18 130.12 130.12 13,567.3K
12:30 130.16 130.17 130.15 130.15 11,214.0K
12:31 130.15 130.18 130.15 130.18 19,955.5K
12:32 130.17 130.19 130.17 130.18 18,014.4K
12:33 130.19 130.19 130.03 130.03 28,959.6K
12:34 130.02 130.02 129.96 129.96 49,279.8K
12:35 129.99 130.00 129.98 130.00 21,861.5K
12:36 130.01 130.08 130.01 130.08 15,908.7K
12:37 130.04 130.05 130.01 130.05 17,256.6K
12:38 130.05 130.05 130.04 130.04 12,095.8K
12:39 130.05 130.10 130.04 130.10 16,436.2K
12:40 130.07 130.07 130.05 130.05 34,466.9K
12:41 130.07 130.07 130.05 130.05 35,991.1K
12:42 130.05 130.12 130.05 130.12 27,137.1K
12:43 130.12 130.14 130.11 130.14 19,455.5K
12:44 130.16 130.30 130.16 130.30 17,755.3K
12:45 130.32 130.44 130.32 130.44 38,333.2K
12:46 130.46 130.49 130.44 130.49 26,937.8K
12:47 130.40 130.41 130.40 130.41 16,400.9K
12:48 130.44 130.47 130.44 130.47 54,853.6K
12:49 130.41 130.43 130.41 130.42 23,671.5K
12:50 130.43 130.48 130.43 130.48 21,217.6K
12:51 130.55 130.56 130.48 130.52 56,981.8K
12:52 130.52 130.57 130.50 130.57 15,771.5K
12:53 130.52 130.54 130.51 130.51 22,882.2K
12:54 130.51 130.51 130.49 130.50 12,280.4K
12:55 130.49 130.51 130.46 130.46 18,119.6K
12:56 130.49 130.51 130.48 130.51 7,835.7K
12:57 130.51 130.51 130.50 130.50 20,628.0K
12:58 130.49 130.55 130.49 130.52 12,164.6K
12:59 130.49 130.51 130.49 130.51 11,425.5K
13:00 130.48 130.50 130.47 130.47 51,737.1K
13:01 130.47 130.47 130.43 130.43 10,334.7K
13:02 130.42 130.44 130.42 130.42 21,767.7K
13:03 130.45 130.45 130.38 130.38 11,400.1K
13:04 130.40 130.45 130.40 130.42 12,873.9K
13:05 130.44 130.45 130.43 130.43 24,020.9K
13:06 130.42 130.44 130.42 130.43 12,165.5K
13:07 130.43 130.44 130.43 130.44 19,419.1K
13:08 130.46 130.46 130.43 130.44 6,156.2K
13:09 130.44 130.46 130.44 130.45 8,807.8K
13:10 130.46 130.47 130.44 130.47 10,312.1K
13:11 130.49 130.49 130.44 130.44 9,627.3K
13:12 130.42 130.42 130.38 130.38 56,789.4K
13:13 130.37 130.38 130.34 130.34 16,019.3K
13:14 130.38 130.39 130.36 130.36 66,109.7K
13:15 130.35 130.35 130.33 130.33 20,077.3K
13:16 130.32 130.35 130.32 130.33 25,618.7K
13:17 130.29 130.33 130.21 130.21 36,364.7K
13:18 130.24 130.24 130.20 130.21 31,724.9K
13:19 130.20 130.22 130.20 130.22 11,016.6K
13:20 130.22 130.25 130.22 130.25 18,702.8K
13:21 130.24 130.26 130.24 130.26 15,447.3K
13:22 130.25 130.25 130.21 130.21 20,017.2K
13:23 130.21 130.23 130.20 130.23 16,005.7K
13:24 130.23 130.23 130.20 130.20 21,690.9K
13:25 130.20 130.22 130.18 130.18 13,394.1K
13:26 130.19 130.24 130.19 130.22 8,421.6K
13:27 130.21 130.26 130.17 130.17 21,748.6K
13:28 130.12 130.13 130.10 130.12 46,947.1K
13:29 130.12 130.13 130.12 130.13 38,702.8K
13:30 130.11 130.11 130.01 130.04 51,556.4K
13:31 130.03 130.06 129.99 130.06 19,910.1K
13:32 130.10 130.11 130.04 130.04 18,956.2K
13:33 130.06 130.07 130.02 130.04 15,636.1K
13:34 130.06 130.14 130.05 130.14 14,577.5K
13:35 130.16 130.17 130.13 130.13 14,307.9K
13:36 130.09 130.10 130.05 130.10 12,305.2K
13:37 130.07 130.07 130.04 130.07 49,336.9K
13:38 130.08 130.08 130.02 130.02 13,963.3K
13:39 130.03 130.03 129.99 130.02 31,658.9K
13:40 130.00 130.01 129.94 129.94 35,494.7K
13:41 129.92 129.93 129.90 129.90 32,908.1K
13:42 129.89 129.89 129.88 129.89 14,118.3K
13:43 129.90 129.90 129.87 129.87 33,098.6K
13:44 129.93 129.95 129.93 129.95 29,427.8K
13:45 129.95 129.95 129.89 129.89 26,385.3K
13:46 129.89 129.93 129.89 129.92 20,394.7K
13:47 129.94 130.00 129.92 130.00 36,229.4K
13:48 130.02 130.02 129.91 129.91 43,818.7K
13:49 129.95 129.95 129.92 129.92 25,531.1K
13:50 129.93 129.97 129.92 129.97 29,306.2K
13:51 129.97 129.98 129.96 129.96 12,202.5K
13:52 129.98 129.98 129.90 129.90 36,571.4K
13:53 129.87 129.97 129.87 129.88 29,652.9K
13:54 129.92 129.95 129.92 129.94 21,207.5K
13:55 129.92 129.95 129.88 129.95 44,406.4K
13:56 129.92 129.92 129.89 129.90 26,844.6K
13:57 129.89 129.89 129.84 129.84 28,954.9K
13:58 129.84 129.86 129.83 129.83 24,922.7K
13:59 129.82 129.86 129.82 129.85 31,128.0K
14:00 129.80 129.85 129.80 129.85 12,665.7K
14:01 129.85 129.88 129.85 129.88 6,878.8K
14:02 129.87 129.89 129.87 129.89 5,047.4K
14:03 129.88 129.91 129.88 129.88 9,722.6K
14:04 129.91 129.92 129.90 129.90 11,524.3K
14:05 129.86 129.90 129.86 129.89 17,668.2K
14:06 129.89 129.91 129.89 129.91 10,478.2K
14:07 129.93 129.93 129.87 129.87 10,201.6K
14:08 129.87 129.88 129.86 129.88 6,016.5K
14:09 129.88 129.88 129.84 129.86 8,689.6K
14:10 129.84 129.86 129.83 129.86 11,097.9K
14:11 129.85 129.85 129.80 129.80 16,973.6K
14:12 129.81 129.83 129.80 129.80 12,044.7K
14:13 129.79 129.81 129.76 129.81 13,331.3K
14:14 129.84 129.85 129.83 129.84 13,412.0K
14:15 129.80 129.80 129.77 129.79 5,963.2K
14:16 129.82 129.84 129.82 129.83 12,983.9K
14:17 129.85 129.86 129.83 129.83 17,574.6K
14:18 129.85 129.85 129.83 129.85 12,922.2K
14:19 129.84 129.87 129.84 129.87 9,764.9K
14:20 129.87 129.91 129.87 129.91 14,271.5K
14:21 129.90 129.90 129.87 129.88 6,173.3K
14:22 129.88 129.88 129.83 129.87 7,953.8K
14:23 129.87 129.91 129.87 129.91 13,266.3K
14:24 129.91 129.91 129.86 129.87 10,197.9K
14:25 129.88 129.89 129.87 129.89 12,385.8K
14:26 129.88 129.89 129.87 129.87 8,682.2K
14:27 129.87 129.87 129.85 129.85 4,866.7K
14:28 129.86 129.87 129.84 129.84 11,776.3K
14:29 129.88 129.89 129.87 129.89 11,015.5K
14:30 129.88 129.89 129.88 129.89 6,116.2K
14:31 129.88 129.88 129.86 129.86 15,424.3K
14:32 129.87 129.88 129.87 129.88 7,734.4K
14:33 129.89 129.90 129.89 129.89 7,554.7K
14:34 129.90 129.90 129.89 129.90 4,604.2K
14:35 129.91 129.92 129.91 129.91 12,445.8K
14:36 129.91 129.91 129.88 129.90 8,409.7K
14:37 129.91 129.91 129.90 129.90 5,994.3K
14:38 129.92 129.92 129.89 129.90 7,480.1K
14:39 129.91 129.92 129.91 129.92 18,085.8K
14:40 129.93 129.96 129.93 129.96 14,108.6K
14:41 129.98 130.10 129.98 130.10 62,898.5K
14:42 130.09 130.09 130.07 130.09 22,365.7K
14:43 130.10 130.10 130.04 130.05 28,467.4K
14:44 130.05 130.09 130.05 130.09 14,280.3K
14:45 130.12 130.12 130.11 130.11 26,081.6K
14:46 130.11 130.16 130.11 130.16 25,937.2K
14:47 130.20 130.24 130.20 130.24 80,274.6K
14:48 130.25 130.27 130.25 130.27 21,875.1K
14:49 130.28 130.28 130.25 130.27 28,087.2K
14:50 130.25 130.27 130.25 130.26 24,332.1K
14:51 130.25 130.25 130.23 130.23 17,822.1K
14:52 130.24 130.24 130.23 130.23 20,919.2K
14:53 130.25 130.25 130.22 130.23 15,255.7K
14:54 130.25 130.29 130.25 130.29 21,688.6K
14:55 130.30 130.31 130.29 130.29 13,141.4K
14:56 130.27 130.29 130.27 130.29 8,664.9K
14:57 130.30 130.31 130.30 130.31 7,821.5K
14:58 130.29 130.29 130.28 130.28 11,244.5K
14:59 130.30 130.30 130.26 130.28 19,433.0K
15:00 130.31 130.32 130.31 130.32 45,075.6K
15:01 130.32 130.32 130.29 130.31 37,698.6K
15:02 130.36 130.36 130.33 130.33 8,591.9K
15:03 130.32 130.33 130.30 130.32 13,991.7K
15:04 130.32 130.32 130.30 130.32 30,077.1K
15:05 130.30 130.30 130.28 130.28 22,786.6K
15:06 130.31 130.34 130.31 130.33 23,608.7K
15:07 130.33 130.33 130.26 130.26 13,536.9K
15:08 130.23 130.24 130.17 130.17 14,429.2K
15:09 130.22 130.25 130.21 130.25 8,402.5K
15:10 130.28 130.28 130.23 130.23 7,578.6K
15:11 130.25 130.26 130.24 130.25 4,158.8K
15:12 130.26 130.31 130.26 130.31 9,039.3K
15:13 130.33 130.34 130.33 130.34 4,719.9K
15:14 130.34 130.35 130.33 130.35 11,695.8K
15:15 130.34 130.35 130.34 130.35 20,096.7K
15:16 130.36 130.37 130.35 130.37 31,735.9K
15:17 130.38 130.42 130.38 130.42 31,449.5K
15:18 130.41 130.41 130.36 130.36 28,637.4K
15:19 130.37 130.38 130.35 130.38 7,509.1K
15:20 130.37 130.37 130.36 130.36 7,378.2K
15:21 130.37 130.41 130.37 130.41 38,527.8K
15:22 130.41 130.41 130.38 130.39 43,427.0K
15:23 130.39 130.39 130.39 130.39 20,377.8K
15:24 130.41 130.48 130.41 130.48 35,213.2K
15:25 130.48 130.49 130.42 130.44 78,786.5K
15:26 130.46 130.46 130.43 130.43 27,630.3K
15:27 130.43 130.44 130.43 130.43 50,311.2K
15:28 130.41 130.45 130.41 130.45 36,425.0K
15:29 130.43 130.46 130.43 130.45 22,993.3K
15:30 130.44 130.46 130.44 130.46 18,860.5K
15:31 130.46 130.49 130.45 130.49 16,626.8K
15:32 130.47 130.49 130.46 130.49 7,414.7K
15:33 130.50 130.50 130.49 130.50 14,853.0K
15:34 130.50 130.55 130.50 130.54 22,813.9K
15:35 130.51 130.52 130.51 130.52 9,861.8K
15:36 130.52 130.52 130.50 130.50 17,273.7K
15:37 130.46 130.47 130.43 130.47 33,140.9K
15:38 130.47 130.48 130.46 130.48 7,503.6K
15:39 130.48 130.51 130.48 130.49 15,309.8K
15:40 130.48 130.48 130.43 130.43 35,080.3K
15:41 130.41 130.45 130.41 130.45 26,766.0K
15:42 130.47 130.51 130.47 130.51 25,274.2K
15:43 130.53 130.55 130.53 130.55 22,306.4K
15:44 130.53 130.56 130.53 130.56 15,759.6K
15:45 130.55 130.61 130.55 130.60 19,824.1K
15:46 130.60 130.60 130.56 130.56 10,728.5K
15:47 130.56 130.56 130.54 130.54 42,064.0K
15:48 130.54 130.57 130.54 130.57 9,012.4K
15:49 130.59 130.61 130.58 130.61 13,581.1K
15:50 130.64 130.66 130.64 130.65 10,764.8K
15:51 130.64 130.65 130.64 130.64 10,372.0K
15:52 130.64 130.64 130.61 130.61 10,772.3K
15:53 130.63 130.67 130.63 130.67 30,666.1K
15:54 130.66 130.69 130.66 130.68 26,711.5K
15:55 130.67 130.73 130.67 130.73 23,724.8K
15:56 130.76 130.76 130.74 130.74 16,922.2K
15:57 130.73 130.74 130.70 130.74 35,881.9K
15:58 130.73 130.74 130.72 130.74 22,246.2K
15:59 130.75 130.77 130.75 130.77 8,364.6K
16:00 130.77 130.78 130.77 130.78 10,332.4K
16:01 130.75 130.76 130.71 130.71 13,541.0K
16:02 130.70 130.71 130.69 130.69 29,643.6K
16:03 130.69 130.70 130.69 130.70 11,404.8K
16:04 130.71 130.71 130.68 130.68 11,031.6K
16:05 130.69 130.69 130.63 130.64 17,753.5K
16:06 130.67 130.68 130.67 130.67 27,503.0K
16:07 130.71 130.75 130.71 130.75 14,636.6K
16:08 130.77 130.77 130.75 130.75 15,208.9K
16:09 130.74 130.74 130.72 130.72 8,048.2K
16:10 130.72 130.73 130.72 130.72 6,264.6K
16:11 130.70 130.70 130.68 130.69 16,149.3K
16:12 130.68 130.70 130.68 130.69 25,423.7K
16:13 130.69 130.73 130.69 130.72 13,465.7K
16:14 130.71 130.72 130.71 130.71 15,727.9K
16:15 130.72 130.75 130.70 130.75 21,454.3K
16:16 130.75 130.78 130.75 130.78 30,613.6K
16:17 130.80 130.81 130.79 130.81 29,041.0K
16:18 130.83 130.84 130.81 130.83 9,554.0K
16:19 130.84 130.88 130.84 130.88 30,142.9K
16:20 130.87 130.90 130.86 130.88 63,187.1K
16:21 130.89 130.97 130.89 130.95 33,898.3K
16:22 130.93 130.93 130.89 130.89 13,718.2K
16:23 130.89 130.89 130.87 130.88 8,353.6K
16:24 130.87 130.91 130.85 130.91 16,087.1K
16:25 130.92 130.92 130.91 130.91 25,017.9K
16:26 130.95 130.95 130.87 130.87 24,109.9K
16:27 130.89 130.89 130.87 130.87 11,355.2K
16:28 130.89 130.89 130.89 130.89 13,347.9K
16:29 130.89 130.90 130.85 130.90 17,247.1K
16:30 130.92 130.94 130.92 130.94 19,416.8K
16:31 130.96 130.96 130.92 130.92 11,148.2K
16:32 130.91 130.91 130.88 130.91 12,620.9K
16:33 130.91 130.91 130.84 130.84 32,847.2K
16:34 130.84 130.85 130.84 130.85 24,533.4K
16:35 130.81 130.81 130.79 130.79 20,665.9K
16:36 130.79 130.82 130.79 130.82 17,714.9K
16:37 130.81 130.83 130.77 130.77 19,604.7K
16:38 130.75 130.75 130.71 130.71 42,662.0K
16:39 130.71 130.71 130.68 130.71 50,518.6K
16:40 130.72 130.79 130.72 130.74 19,107.1K
16:41 130.77 130.80 130.77 130.80 16,448.9K
16:42 130.80 130.80 130.75 130.75 9,964.5K
16:43 130.78 130.78 130.72 130.72 13,091.5K
16:44 130.72 130.73 130.70 130.73 13,059.6K
16:45 130.77 130.77 130.70 130.70 11,774.5K
16:46 130.71 130.71 130.70 130.71 8,819.1K
16:47 130.73 130.73 130.70 130.70 6,415.5K
16:48 130.73 130.73 130.69 130.71 9,980.8K
16:49 130.73 130.73 130.68 130.68 10,128.5K
16:50 130.74 130.74 130.69 130.69 12,120.6K
16:51 130.67 130.70 130.67 130.67 6,055.8K
16:52 130.69 130.73 130.69 130.73 12,912.9K
16:53 130.70 130.72 130.70 130.71 4,219.8K
16:54 130.70 130.72 130.70 130.70 12,665.6K
16:55 130.72 130.76 130.72 130.74 6,026.7K
16:56 130.75 130.75 130.73 130.73 12,817.7K
16:57 130.70 130.70 130.63 130.66 26,368.9K
16:58 130.66 130.68 130.65 130.67 38,521.3K
16:59 130.66 130.68 130.66 130.66 8,337.9K
17:00 130.71 130.73 130.71 130.73 16,112.8K
17:01 130.72 130.72 130.68 130.68 12,056.7K
17:02 130.67 130.67 130.63 130.63 12,538.2K
17:03 130.63 130.63 130.41 130.41 73,098.2K
17:04 130.42 130.42 130.36 130.38 46,657.6K
17:05 130.39 130.39 130.32 130.32 26,250.4K
17:06 130.38 130.38 130.36 130.37 19,642.4K
17:07 130.39 130.43 130.39 130.41 20,098.2K
17:08 130.44 130.45 130.42 130.45 17,333.0K
17:09 130.42 130.44 130.42 130.43 7,107.4K
17:10 130.45 130.48 130.45 130.48 14,255.7K
17:11 130.52 130.56 130.52 130.56 18,307.5K
17:12 130.58 130.58 130.53 130.53 14,830.7K
17:13 130.61 130.64 130.61 130.64 15,771.0K
17:14 130.66 130.66 130.62 130.62 14,352.0K
17:15 130.62 130.62 130.61 130.62 10,785.9K
17:16 130.61 130.62 130.61 130.61 12,905.8K
17:17 130.61 130.61 130.59 130.61 13,875.0K
17:18 130.62 130.62 130.60 130.60 11,906.4K
17:19 130.60 130.60 130.57 130.57 15,194.6K
17:20 130.59 130.62 130.59 130.62 14,733.1K
17:21 130.63 130.65 130.63 130.65 5,776.6K
17:22 130.64 130.65 130.62 130.65 6,309.8K
17:23 130.64 130.69 130.64 130.69 19,548.1K
17:24 130.69 130.69 130.68 130.68 9,765.0K
17:25 130.68 130.68 130.67 130.67 4,800.9K
17:26 130.67 130.69 130.67 130.68 5,193.4K
17:27 130.68 130.68 130.62 130.62 11,458.7K
17:28 130.62 130.67 130.62 130.67 15,357.6K
17:29 130.68 130.68 130.65 130.65 6,997.8K
17:30 130.66 130.67 130.66 130.67 7,156.6K
17:31 130.66 130.66 130.65 130.66 8,930.7K
17:32 130.67 130.68 130.66 130.68 7,884.8K
17:33 130.68 130.68 130.66 130.67 13,773.6K
17:34 130.67 130.67 130.65 130.65 11,208.1K
17:35 130.66 130.69 130.66 130.69 17,613.9K
17:36 130.68 130.73 130.68 130.73 53,088.1K
17:37 130.73 130.73 129.04 129.05 10,123.0K
17:38 129.05 129.05 129.04 129.04 15,107.3K
17:39 129.04 129.04 129.01 129.01 14,460.6K
17:40 129.03 129.03 129.01 129.01 7,895.1K
17:41 129.03 129.03 129.00 129.00 17,011.8K
17:42 129.00 129.00 128.98 128.99 11,899.1K
17:43 129.00 129.06 129.00 129.06 14,384.7K
17:44 129.06 129.08 129.06 129.08 11,640.0K
17:45 129.06 129.06 129.00 129.00 19,885.6K
17:46 129.01 129.04 129.01 129.02 7,841.3K
17:47 129.03 129.03 129.00 129.00 15,251.1K
17:48 129.00 129.02 129.00 129.02 14,527.3K
17:49 129.03 129.04 129.03 129.04 22,159.9K
17:50 129.04 129.04 129.03 129.04 29,878.1K
17:51 129.04 129.05 129.04 129.05 3,956.8K
17:52 129.00 129.03 128.99 129.01 11,825.7K
17:53 128.99 129.00 128.99 129.00 7,955.2K
17:54 129.01 129.02 129.00 129.00 4,596.1K
17:55 129.00 129.01 129.00 129.01 11,745.4K
17:56 129.02 129.02 128.99 128.99 11,818.5K
17:57 128.99 129.02 128.99 129.02 14,025.0K
17:58 129.02 129.03 129.02 129.03 7,227.1K
17:59 129.03 129.04 129.02 129.04 11,117.2K
18:00 129.07 129.07 129.04 129.07 19,160.9K
18:01 129.04 129.04 129.01 129.01 12,757.8K
18:02 129.02 129.03 129.01 129.03 20,167.6K
18:03 129.03 129.03 129.02 129.02 10,590.1K
18:04 129.06 129.06 129.05 129.06 50,989.2K
18:05 129.07 129.07 129.06 129.06 14,379.3K
18:06 129.06 129.09 129.06 129.09 23,353.1K
18:07 129.07 129.07 129.05 129.07 7,864.8K
18:08 129.07 129.09 129.07 129.09 16,111.0K
18:09 129.09 129.09 129.01 129.01 15,138.6K
18:10 129.02 129.04 129.02 129.04 24,904.5K
18:11 129.03 129.03 129.02 129.02 11,714.2K
18:12 129.03 129.04 129.02 129.03 36,668.0K
18:13 129.03 129.04 129.00 129.04 37,817.9K
18:14 129.01 129.02 128.99 129.02 6,332.5K
18:15 129.03 129.04 129.01 129.04 13,015.9K
18:16 129.03 129.05 129.02 129.05 10,944.9K
18:17 129.05 129.05 129.03 129.03 23,907.6K
18:18 129.02 129.03 129.02 129.02 11,528.6K
18:19 129.03 129.03 129.00 129.01 11,816.2K
18:20 129.00 129.00 128.98 128.98 13,988.8K
18:21 129.01 129.01 129.00 129.00 15,844.4K
18:22 129.01 129.02 129.00 129.00 21,714.6K
18:23 128.97 128.97 128.93 128.93 28,751.5K
18:24 128.93 128.96 128.93 128.96 10,033.1K
18:25 128.97 128.99 128.96 128.96 8,194.6K
18:26 128.97 128.98 128.97 128.97 8,970.9K
18:27 128.98 128.99 128.97 128.97 24,110.3K
18:28 128.98 128.99 128.98 128.99 8,885.7K
18:29 128.98 129.03 128.98 129.03 22,557.3K
18:30 129.03 129.04 129.02 129.03 11,133.6K
18:31 129.02 129.02 129.00 129.01 9,075.4K
18:32 129.03 129.03 129.02 129.03 7,867.3K
18:33 129.02 129.02 128.93 128.93 10,905.2K
18:34 128.95 128.95 128.92 128.92 14,392.7K
18:35 128.91 128.91 128.90 128.90 11,835.3K
18:36 128.92 128.92 128.89 128.91 15,218.0K
18:37 128.90 128.92 128.90 128.91 10,695.6K
18:38 128.91 128.91 128.90 128.90 13,643.3K
18:39 128.89 128.93 128.89 128.93 18,635.9K
18:40 128.92 128.92 128.92 128.92 953.6K
18:51 128.89 128.89 128.89 128.89 7,731.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし