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
10:00 134.04 134.04 133.87 133.87 48,093.5K
10:01 133.89 133.89 133.75 133.78 37,781.1K
10:02 133.74 133.91 133.74 133.91 62,608.6K
10:03 134.01 134.01 133.97 133.97 49,824.4K
10:04 133.96 134.01 133.96 134.01 45,910.2K
10:05 134.04 134.31 134.04 134.31 90,607.7K
10:06 134.32 134.44 134.32 134.44 80,848.2K
10:07 134.34 134.39 134.34 134.36 47,334.6K
10:08 134.34 134.36 134.34 134.36 28,433.9K
10:09 134.37 134.38 134.35 134.37 209,191.4K
10:10 134.29 134.33 134.29 134.33 29,669.7K
10:11 134.37 134.38 134.27 134.27 27,271.9K
10:12 134.29 134.29 134.27 134.27 14,080.0K
10:13 134.24 134.26 134.19 134.19 31,318.1K
10:14 134.23 134.28 134.23 134.24 39,973.4K
10:15 134.20 134.20 134.18 134.18 31,905.2K
10:16 134.19 134.24 134.19 134.24 19,913.3K
10:17 134.26 134.27 134.25 134.27 12,440.9K
10:18 134.27 134.38 134.27 134.38 53,704.7K
10:19 134.46 134.49 134.46 134.49 32,942.0K
10:20 134.48 134.56 134.48 134.56 39,430.4K
10:21 134.59 134.60 134.49 134.49 37,158.4K
10:22 134.48 134.52 134.48 134.52 22,300.1K
10:23 134.53 134.53 134.35 134.35 48,177.1K
10:24 134.34 134.36 134.31 134.31 20,548.0K
10:25 134.30 134.31 134.27 134.31 31,236.4K
10:26 134.34 134.38 134.34 134.37 20,281.0K
10:27 134.41 134.41 134.37 134.37 14,343.7K
10:28 134.38 134.38 134.29 134.29 24,955.2K
10:29 134.28 134.28 134.19 134.19 34,526.6K
10:30 134.21 134.21 134.10 134.12 38,541.9K
10:31 134.11 134.13 134.09 134.09 12,094.6K
10:32 134.08 134.09 134.06 134.06 18,837.2K
10:33 134.09 134.09 134.07 134.07 15,003.9K
10:34 134.06 134.10 134.06 134.10 15,612.2K
10:35 134.09 134.22 134.09 134.22 11,562.6K
10:36 134.24 134.30 134.24 134.30 14,874.4K
10:37 134.29 134.32 134.28 134.32 14,834.5K
10:38 134.35 134.35 134.29 134.29 12,694.5K
10:39 134.32 134.32 134.21 134.21 18,197.4K
10:40 134.17 134.17 134.10 134.10 19,627.3K
10:41 134.11 134.11 134.09 134.10 15,400.4K
10:42 134.14 134.14 134.09 134.10 46,280.9K
10:43 134.05 134.05 133.98 133.98 41,516.1K
10:44 133.99 134.00 133.98 133.99 18,244.0K
10:45 134.00 134.04 134.00 134.01 18,624.0K
10:46 133.99 133.99 133.94 133.94 20,371.7K
10:47 133.94 133.94 133.94 133.94 18,704.6K
10:48 133.93 133.93 133.89 133.89 24,952.6K
10:49 133.88 133.90 133.88 133.90 26,293.7K
10:50 133.90 133.90 133.87 133.87 17,252.7K
10:51 133.91 133.95 133.91 133.95 12,887.5K
10:52 133.96 133.99 133.96 133.99 13,307.8K
10:53 134.00 134.00 133.98 133.98 8,394.8K
10:54 133.99 134.01 133.99 134.00 14,431.3K
10:55 134.03 134.08 134.03 134.08 12,606.9K
10:56 134.06 134.07 134.06 134.07 14,912.0K
10:57 134.05 134.08 134.05 134.08 7,644.8K
10:58 134.08 134.09 134.05 134.09 9,191.5K
10:59 134.11 134.14 134.11 134.13 19,683.2K
11:00 134.15 134.23 134.15 134.22 34,916.3K
11:01 134.23 134.23 134.19 134.22 29,364.0K
11:02 134.19 134.21 134.17 134.21 23,737.2K
11:03 134.23 134.23 134.22 134.22 10,179.1K
11:04 134.22 134.22 134.18 134.18 8,389.8K
11:05 134.17 134.18 134.17 134.17 12,391.6K
11:06 134.20 134.22 134.20 134.22 17,865.9K
11:07 134.21 134.25 134.21 134.25 6,088.5K
11:08 134.23 134.24 134.23 134.24 11,995.7K
11:09 134.26 134.26 134.25 134.25 18,109.0K
11:10 134.24 134.24 134.22 134.24 13,550.2K
11:11 134.24 134.26 134.24 134.26 7,963.0K
11:12 134.27 134.30 134.26 134.30 20,436.4K
11:13 134.30 134.38 134.30 134.38 15,024.2K
11:14 134.41 134.44 134.39 134.44 25,321.9K
11:15 134.48 134.50 134.48 134.49 21,788.4K
11:16 134.50 134.57 134.50 134.57 63,116.1K
11:17 134.57 134.59 134.54 134.54 27,406.7K
11:18 134.51 134.53 134.50 134.50 10,523.4K
11:19 134.53 134.53 134.49 134.50 12,418.2K
11:20 134.51 134.56 134.51 134.55 13,074.3K
11:21 134.55 134.55 134.54 134.54 9,337.1K
11:22 134.53 134.53 134.51 134.52 13,406.9K
11:23 134.51 134.54 134.51 134.54 23,166.9K
11:24 134.54 134.55 134.53 134.53 5,271.2K
11:25 134.56 134.56 134.51 134.51 13,123.1K
11:26 134.51 134.53 134.51 134.52 8,835.1K
11:27 134.52 134.55 134.52 134.55 8,908.4K
11:28 134.55 134.56 134.55 134.55 20,765.8K
11:29 134.55 134.55 134.54 134.55 12,968.9K
11:30 134.55 134.55 134.53 134.53 10,481.3K
11:31 134.54 134.54 134.53 134.54 9,934.0K
11:32 134.52 134.53 134.52 134.53 7,654.6K
11:33 134.49 134.50 134.49 134.50 10,118.8K
11:34 134.48 134.48 134.46 134.47 16,273.2K
11:35 134.46 134.46 134.45 134.45 9,568.5K
11:36 134.43 134.43 134.40 134.40 22,308.9K
11:37 134.42 134.43 134.39 134.43 12,345.4K
11:38 134.47 134.48 134.47 134.48 12,849.4K
11:39 134.48 134.49 134.47 134.49 6,525.6K
11:40 134.48 134.51 134.46 134.51 6,803.9K
11:41 134.49 134.49 134.44 134.46 8,649.4K
11:42 134.43 134.43 134.40 134.40 6,477.6K
11:43 134.40 134.43 134.40 134.42 7,467.3K
11:44 134.42 134.42 134.40 134.40 4,842.8K
11:45 134.40 134.40 134.37 134.37 25,358.9K
11:46 134.35 134.35 134.35 134.35 13,195.2K
11:47 134.35 134.37 134.35 134.37 6,384.3K
11:48 134.36 134.36 134.32 134.33 14,801.4K
11:49 134.34 134.35 134.34 134.35 3,400.2K
11:50 134.35 134.36 134.35 134.36 4,130.7K
11:51 134.36 134.36 134.33 134.34 9,713.1K
11:52 134.33 134.34 134.30 134.30 6,458.7K
11:53 134.29 134.32 134.29 134.32 12,980.5K
11:54 134.30 134.30 134.29 134.29 11,415.7K
11:55 134.29 134.29 134.26 134.28 10,185.2K
11:56 134.29 134.30 134.29 134.30 5,575.3K
11:57 134.30 134.31 134.29 134.29 5,352.4K
11:58 134.30 134.31 134.29 134.29 3,334.5K
11:59 134.29 134.30 134.29 134.30 8,752.5K
12:00 134.30 134.34 134.30 134.34 4,195.3K
12:01 134.34 134.36 134.34 134.36 15,807.1K
12:02 134.36 134.37 134.36 134.37 4,225.5K
12:03 134.38 134.38 134.35 134.36 3,904.5K
12:04 134.36 134.38 134.36 134.38 5,954.4K
12:05 134.37 134.37 134.36 134.37 3,013.3K
12:06 134.37 134.39 134.37 134.39 7,857.3K
12:07 134.39 134.39 134.39 134.39 2,783.0K
12:08 134.39 134.40 134.39 134.39 5,332.3K
12:09 134.41 134.42 134.39 134.40 11,349.7K
12:10 134.38 134.38 134.37 134.37 6,333.6K
12:11 134.35 134.35 134.31 134.31 16,042.1K
12:12 134.29 134.29 134.25 134.26 20,643.5K
12:13 134.24 134.25 134.21 134.21 19,202.1K
12:14 134.20 134.20 134.18 134.18 17,178.2K
12:15 134.19 134.19 134.17 134.17 11,227.6K
12:16 134.17 134.18 134.17 134.18 9,003.8K
12:17 134.19 134.19 134.18 134.19 5,093.5K
12:18 134.20 134.20 134.14 134.14 12,928.0K
12:19 134.14 134.14 134.14 134.14 3,940.7K
12:20 134.14 134.16 134.13 134.16 9,700.3K
12:21 134.16 134.16 134.15 134.16 5,569.9K
12:22 134.15 134.17 134.15 134.17 7,435.2K
12:23 134.17 134.22 134.17 134.20 26,145.5K
12:24 134.19 134.21 134.19 134.21 4,402.0K
12:25 134.21 134.25 134.21 134.25 10,271.2K
12:26 134.26 134.28 134.24 134.28 10,881.3K
12:27 134.29 134.30 134.29 134.30 3,403.9K
12:28 134.31 134.31 134.29 134.31 8,514.4K
12:29 134.30 134.31 134.29 134.31 4,663.9K
12:30 134.31 134.31 134.28 134.28 6,831.5K
12:31 134.29 134.29 134.24 134.24 17,845.0K
12:32 134.22 134.22 134.21 134.21 14,022.9K
12:33 134.21 134.21 134.19 134.19 12,460.2K
12:34 134.20 134.23 134.20 134.20 15,276.1K
12:35 134.20 134.21 134.20 134.20 9,332.5K
12:36 134.20 134.22 134.20 134.21 9,389.2K
12:37 134.22 134.26 134.22 134.24 6,207.4K
12:38 134.24 134.27 134.24 134.27 4,591.6K
12:39 134.27 134.29 134.27 134.28 6,445.6K
12:40 134.30 134.32 134.29 134.29 11,186.1K
12:41 134.31 134.37 134.31 134.37 8,162.7K
12:42 134.35 134.37 134.34 134.37 4,372.6K
12:43 134.36 134.38 134.35 134.38 8,327.2K
12:44 134.37 134.38 134.37 134.38 7,581.6K
12:45 134.40 134.41 134.40 134.41 13,696.5K
12:46 134.42 134.42 134.39 134.39 6,615.2K
12:47 134.40 134.41 134.39 134.41 5,190.2K
12:48 134.40 134.40 134.39 134.39 6,105.9K
12:49 134.40 134.43 134.40 134.42 8,148.9K
12:50 134.42 134.42 134.41 134.42 17,316.6K
12:51 134.42 134.42 134.41 134.41 14,888.6K
12:52 134.41 134.43 134.41 134.43 8,071.9K
12:53 134.43 134.45 134.43 134.45 6,750.5K
12:54 134.45 134.47 134.45 134.47 7,252.0K
12:55 134.47 134.47 134.47 134.47 4,088.5K
12:56 134.44 134.45 134.43 134.43 11,600.2K
12:57 134.41 134.43 134.41 134.43 2,033.7K
12:58 134.42 134.45 134.42 134.43 8,568.4K
12:59 134.43 134.43 134.42 134.42 6,510.2K
13:00 134.43 134.45 134.43 134.45 4,862.8K
13:01 134.48 134.49 134.48 134.49 7,429.5K
13:02 134.50 134.51 134.50 134.50 7,414.7K
13:03 134.52 134.54 134.52 134.53 8,358.0K
13:04 134.53 134.53 134.51 134.52 8,469.9K
13:05 134.52 134.53 134.52 134.53 9,211.7K
13:06 134.54 134.54 134.53 134.53 7,509.4K
13:07 134.55 134.56 134.54 134.56 18,742.0K
13:08 134.56 134.59 134.56 134.59 19,592.1K
13:09 134.61 134.62 134.61 134.62 23,373.0K
13:10 134.63 134.64 134.63 134.64 4,626.2K
13:11 134.64 134.65 134.64 134.64 10,138.2K
13:12 134.66 134.66 134.62 134.62 17,340.7K
13:13 134.61 134.61 134.56 134.56 9,378.4K
13:14 134.55 134.61 134.55 134.61 9,552.7K
13:15 134.61 134.61 134.59 134.60 5,625.1K
13:16 134.60 134.62 134.60 134.61 5,377.6K
13:17 134.62 134.62 134.62 134.62 3,151.6K
13:18 134.61 134.63 134.61 134.62 3,456.7K
13:19 134.64 134.65 134.63 134.65 7,375.4K
13:20 134.65 134.65 134.65 134.65 3,219.6K
13:21 134.67 134.67 134.67 134.67 4,769.8K
13:22 134.69 134.70 134.66 134.66 7,588.8K
13:23 134.67 134.67 134.66 134.66 7,127.4K
13:24 134.67 134.67 134.66 134.67 3,231.1K
13:25 134.65 134.67 134.65 134.67 7,296.8K
13:26 134.66 134.68 134.63 134.63 5,422.9K
13:27 134.60 134.61 134.60 134.61 8,631.9K
13:28 134.60 134.60 134.58 134.59 5,232.4K
13:29 134.58 134.59 134.58 134.59 2,877.9K
13:30 134.59 134.59 134.59 134.59 5,478.8K
13:31 134.59 134.59 134.58 134.58 2,938.6K
13:32 134.58 134.59 134.58 134.58 2,073.7K
13:33 134.57 134.60 134.57 134.60 5,610.2K
13:34 134.62 134.62 134.61 134.61 11,188.1K
13:35 134.59 134.59 134.59 134.59 5,893.6K
13:36 134.58 134.59 134.58 134.59 2,534.4K
13:37 134.60 134.61 134.60 134.60 3,053.3K
13:38 134.61 134.64 134.61 134.64 8,708.8K
13:39 134.63 134.64 134.63 134.63 10,748.2K
13:40 134.61 134.66 134.61 134.66 7,817.7K
13:41 134.69 134.72 134.69 134.72 7,818.3K
13:42 134.73 134.74 134.72 134.74 9,609.0K
13:43 134.72 134.74 134.72 134.74 7,048.2K
13:44 134.76 134.82 134.76 134.79 21,018.5K
13:45 134.84 134.86 134.84 134.86 24,821.4K
13:46 134.86 134.89 134.86 134.89 11,908.7K
13:47 134.88 134.91 134.88 134.90 7,222.9K
13:48 134.93 134.93 134.91 134.92 8,985.1K
13:49 134.93 135.00 134.93 135.00 20,397.4K
13:50 134.98 135.08 134.98 135.08 65,414.4K
13:51 135.09 135.11 135.08 135.08 58,305.5K
13:52 135.11 135.11 135.05 135.05 18,369.0K
13:53 135.06 135.09 135.06 135.09 21,572.6K
13:54 135.13 135.13 135.11 135.11 23,173.6K
13:55 135.14 135.14 135.13 135.13 9,841.8K
13:56 135.17 135.18 135.15 135.17 14,240.6K
13:57 135.16 135.16 135.13 135.13 15,472.1K
13:58 135.12 135.16 135.12 135.16 13,760.2K
13:59 135.16 135.19 135.16 135.18 16,107.1K
14:00 135.13 135.13 135.12 135.12 6,649.6K
14:01 135.10 135.11 135.10 135.10 6,085.9K
14:02 135.08 135.09 135.07 135.09 7,445.6K
14:03 135.07 135.07 135.05 135.05 5,782.1K
14:04 135.02 135.05 135.02 135.05 8,535.9K
14:05 135.04 135.04 135.02 135.02 14,797.3K
14:06 134.99 135.02 134.98 134.99 13,119.6K
14:07 134.97 134.97 134.96 134.96 4,445.5K
14:08 134.97 134.97 134.94 134.94 15,209.8K
14:09 134.93 134.98 134.93 134.98 4,153.9K
14:10 135.00 135.02 135.00 135.02 14,275.0K
14:11 135.02 135.05 135.02 135.05 20,345.3K
14:12 135.04 135.07 135.04 135.06 26,802.7K
14:13 135.06 135.07 135.05 135.05 26,546.5K
14:14 135.06 135.08 135.06 135.07 10,374.2K
14:15 135.08 135.09 135.07 135.09 7,027.1K
14:16 135.06 135.07 135.06 135.06 7,267.6K
14:17 135.07 135.09 135.07 135.09 14,170.3K
14:18 135.09 135.09 135.00 135.00 18,042.1K
14:19 134.99 134.99 134.97 134.98 7,812.6K
14:20 134.96 135.01 134.96 134.99 3,456.6K
14:21 134.98 134.98 134.97 134.97 7,421.3K
14:22 134.98 134.99 134.97 134.97 5,702.7K
14:23 134.97 134.98 134.95 134.97 11,417.9K
14:24 134.98 134.99 134.97 134.99 3,720.6K
14:25 134.97 134.98 134.97 134.98 6,490.6K
14:26 135.00 135.01 135.00 135.01 4,925.1K
14:27 135.01 135.01 134.99 135.01 5,032.0K
14:28 135.01 135.01 135.00 135.00 4,433.4K
14:29 135.00 135.01 135.00 135.01 8,161.3K
14:30 135.00 135.04 135.00 135.04 14,856.6K
14:31 135.04 135.06 135.04 135.05 13,716.7K
14:32 135.03 135.03 135.02 135.02 4,459.1K
14:33 135.00 135.00 134.98 134.99 8,023.1K
14:34 134.98 135.00 134.98 134.99 15,886.4K
14:35 134.99 134.99 134.98 134.98 4,089.2K
14:36 134.97 134.97 134.97 134.97 6,214.0K
14:37 134.96 134.96 134.95 134.96 7,967.1K
14:38 134.94 134.95 134.94 134.95 3,960.6K
14:39 134.96 134.96 134.94 134.95 11,877.4K
14:40 134.95 134.95 134.94 134.94 9,264.5K
14:41 134.94 134.95 134.94 134.95 4,162.5K
14:42 134.97 134.98 134.97 134.97 6,919.1K
14:43 134.97 134.97 134.97 134.97 3,630.2K
14:44 134.98 134.98 134.97 134.97 3,513.5K
14:45 134.99 134.99 134.97 134.97 2,268.0K
14:46 134.96 134.97 134.95 134.97 4,117.4K
14:47 134.96 134.97 134.95 134.97 5,942.5K
14:48 134.96 134.98 134.95 134.95 1,864.0K
14:49 134.97 134.98 134.97 134.97 8,433.7K
14:50 134.97 134.98 134.97 134.98 5,093.3K
14:51 134.98 134.99 134.98 134.98 7,887.6K
14:52 134.98 135.00 134.98 135.00 3,030.7K
14:53 134.98 134.99 134.95 134.95 11,061.7K
14:54 134.95 134.97 134.95 134.96 4,107.7K
14:55 134.96 134.96 134.93 134.94 4,330.7K
14:56 134.95 134.95 134.94 134.95 3,705.2K
14:57 134.95 134.95 134.91 134.91 10,767.4K
14:58 134.91 134.92 134.89 134.92 8,866.3K
14:59 134.93 134.93 134.91 134.93 4,617.2K
15:00 134.91 134.96 134.91 134.95 23,391.2K
15:01 134.97 135.03 134.97 135.03 11,898.3K
15:02 135.05 135.07 135.05 135.05 18,794.5K
15:03 135.05 135.07 135.05 135.07 7,337.8K
15:04 135.08 135.11 135.08 135.11 10,897.3K
15:05 135.11 135.13 135.11 135.13 7,814.8K
15:06 135.16 135.16 135.13 135.16 19,210.2K
15:07 135.17 135.18 135.17 135.18 16,594.0K
15:08 135.19 135.27 135.19 135.27 21,549.8K
15:09 135.24 135.24 135.23 135.24 21,074.7K
15:10 135.23 135.24 135.22 135.22 14,625.7K
15:11 135.19 135.21 135.19 135.21 13,366.3K
15:12 135.21 135.21 135.19 135.20 9,659.1K
15:13 135.18 135.19 135.17 135.19 14,819.2K
15:14 135.19 135.20 135.18 135.20 9,883.9K
15:15 135.18 135.21 135.18 135.18 9,598.6K
15:16 135.19 135.23 135.19 135.22 19,925.6K
15:17 135.24 135.25 135.23 135.23 13,443.4K
15:18 135.23 135.23 135.21 135.21 7,051.3K
15:19 135.21 135.22 135.20 135.20 12,853.6K
15:20 135.20 135.20 135.19 135.19 6,547.4K
15:21 135.20 135.21 135.19 135.21 13,285.7K
15:22 135.21 135.24 135.21 135.24 4,098.8K
15:23 135.24 135.24 135.22 135.22 4,846.0K
15:24 135.25 135.25 135.22 135.22 6,038.2K
15:25 135.22 135.32 135.22 135.32 26,849.1K
15:26 135.32 135.33 135.32 135.32 32,687.7K
15:27 135.36 135.41 135.36 135.37 45,895.0K
15:28 135.37 135.43 135.37 135.43 48,323.6K
15:29 135.43 135.43 135.35 135.38 28,595.9K
15:30 135.34 135.38 135.34 135.38 18,193.2K
15:31 135.43 135.44 135.41 135.44 20,527.7K
15:32 135.46 135.47 135.43 135.43 13,815.7K
15:33 135.44 135.44 135.41 135.41 9,854.4K
15:34 135.43 135.43 135.41 135.42 16,775.1K
15:35 135.43 135.45 135.43 135.45 7,073.9K
15:36 135.42 135.42 135.41 135.41 6,982.9K
15:37 135.40 135.40 135.33 135.33 11,872.1K
15:38 135.33 135.33 135.30 135.30 13,738.6K
15:39 135.32 135.32 135.31 135.31 7,131.6K
15:40 135.31 135.33 135.31 135.33 18,521.8K
15:41 135.36 135.36 135.34 135.34 12,412.4K
15:42 135.34 135.34 135.31 135.31 6,549.3K
15:43 135.30 135.31 135.29 135.29 5,979.2K
15:44 135.29 135.29 135.27 135.29 5,163.2K
15:45 135.28 135.30 135.28 135.30 15,328.6K
15:46 135.30 135.30 135.28 135.29 12,159.8K
15:47 135.28 135.28 135.25 135.25 17,738.9K
15:48 135.24 135.26 135.24 135.25 11,708.2K
15:49 135.24 135.24 135.23 135.24 9,610.3K
15:50 135.25 135.25 135.24 135.24 3,761.9K
15:51 135.25 135.26 135.24 135.26 7,901.5K
15:52 135.25 135.26 135.25 135.26 9,019.0K
15:53 135.26 135.26 135.25 135.25 5,111.3K
15:54 135.26 135.28 135.26 135.28 5,516.9K
15:55 135.28 135.28 135.25 135.25 4,132.4K
15:56 135.25 135.25 135.25 135.25 3,657.0K
15:57 135.24 135.24 135.23 135.23 4,026.5K
15:58 135.26 135.28 135.26 135.28 1,697.7K
15:59 135.29 135.30 135.29 135.30 2,434.1K
16:00 135.31 135.31 135.30 135.31 5,013.3K
16:01 135.31 135.35 135.31 135.35 13,039.8K
16:02 135.34 135.34 135.34 135.34 4,259.9K
16:03 135.35 135.37 135.35 135.36 2,898.8K
16:04 135.37 135.37 135.35 135.35 4,511.5K
16:05 135.36 135.36 135.33 135.35 8,360.6K
16:06 135.35 135.35 135.33 135.34 4,524.5K
16:07 135.34 135.35 135.34 135.34 4,380.2K
16:08 135.35 135.35 135.34 135.34 3,211.2K
16:09 135.33 135.34 135.32 135.34 3,569.6K
16:10 135.33 135.33 135.31 135.31 2,498.2K
16:11 135.33 135.33 135.32 135.33 3,786.6K
16:12 135.34 135.34 135.33 135.34 2,527.1K
16:13 135.34 135.35 135.34 135.35 1,618.9K
16:14 135.36 135.36 135.35 135.35 3,464.8K
16:15 135.34 135.35 135.34 135.35 4,987.3K
16:16 135.37 135.37 135.36 135.37 11,357.6K
16:17 135.36 135.39 135.36 135.39 3,512.9K
16:18 135.38 135.39 135.38 135.39 8,106.8K
16:19 135.40 135.40 135.39 135.40 10,940.1K
16:20 135.40 135.42 135.40 135.42 4,152.4K
16:21 135.43 135.43 135.42 135.42 3,735.5K
16:22 135.43 135.43 135.41 135.42 17,259.6K
16:23 135.41 135.43 135.41 135.43 4,197.8K
16:24 135.44 135.46 135.44 135.46 7,400.5K
16:25 135.46 135.46 135.44 135.44 13,828.8K
16:26 135.44 135.44 135.44 135.44 7,894.6K
16:27 135.43 135.45 135.43 135.45 12,231.2K
16:28 135.44 135.45 135.44 135.44 11,156.4K
16:29 135.46 135.46 135.46 135.46 10,444.2K
16:30 135.41 135.46 135.41 135.46 33,943.3K
16:31 135.53 135.53 135.53 135.53 18,565.6K
16:32 135.51 135.51 135.50 135.50 11,157.1K
16:33 135.48 135.48 135.47 135.48 35,538.9K
16:34 135.48 135.51 135.48 135.51 7,046.5K
16:35 135.51 135.51 135.48 135.48 9,485.0K
16:36 135.50 135.54 135.50 135.53 7,914.9K
16:37 135.53 135.53 135.50 135.50 8,510.1K
16:38 135.51 135.52 135.51 135.52 4,978.7K
16:39 135.52 135.53 135.51 135.53 19,549.9K
16:40 135.50 135.52 135.50 135.52 17,090.6K
16:41 135.54 135.54 135.48 135.48 9,655.7K
16:42 135.51 135.51 135.51 135.51 8,189.1K
16:43 135.51 135.54 135.51 135.54 8,299.8K
16:44 135.56 135.56 135.52 135.52 11,624.9K
16:45 135.52 135.53 135.51 135.53 6,630.1K
16:46 135.54 135.55 135.54 135.54 6,324.2K
16:47 135.53 135.55 135.53 135.53 4,356.0K
16:48 135.55 135.55 135.55 135.55 4,854.4K
16:49 135.55 135.56 135.55 135.55 6,302.1K
16:50 135.57 135.57 135.56 135.57 13,261.6K
16:51 135.58 135.58 135.57 135.57 6,686.2K
16:52 135.58 135.58 135.57 135.57 2,513.1K
16:53 135.57 135.57 135.56 135.56 7,184.5K
16:54 135.57 135.58 135.57 135.57 1,916.1K
16:55 135.59 135.60 135.59 135.59 5,698.2K
16:56 135.58 135.59 135.57 135.57 5,088.4K
16:57 135.57 135.58 135.56 135.56 6,216.2K
16:58 135.56 135.58 135.56 135.58 6,979.9K
16:59 135.55 135.59 135.55 135.58 5,459.1K
17:00 135.58 135.59 135.58 135.59 12,783.6K
17:01 135.59 135.59 135.59 135.59 6,055.9K
17:02 135.58 135.59 135.56 135.56 7,174.5K
17:03 135.54 135.56 135.54 135.54 6,418.7K
17:04 135.49 135.49 135.41 135.41 28,109.4K
17:05 135.43 135.44 135.41 135.44 5,438.1K
17:06 135.45 135.46 135.44 135.44 4,258.3K
17:07 135.44 135.45 135.44 135.44 3,398.7K
17:08 135.47 135.48 135.47 135.48 2,509.0K
17:09 135.47 135.47 135.44 135.44 3,708.4K
17:10 135.43 135.46 135.43 135.45 5,193.7K
17:11 135.44 135.44 135.43 135.44 4,280.7K
17:12 135.43 135.43 135.42 135.42 11,182.1K
17:13 135.41 135.41 135.37 135.39 13,457.7K
17:14 135.39 135.40 135.39 135.39 2,329.0K
17:15 135.39 135.40 135.39 135.39 3,940.8K
17:16 135.39 135.40 135.39 135.39 5,925.6K
17:17 135.39 135.39 135.37 135.37 6,732.2K
17:18 135.37 135.38 135.36 135.36 6,856.4K
17:19 135.35 135.37 135.35 135.37 7,055.8K
17:20 135.35 135.35 135.34 135.34 13,367.6K
17:21 135.33 135.34 135.33 135.34 2,087.6K
17:22 135.34 135.36 135.34 135.34 4,290.1K
17:23 135.36 135.37 135.36 135.36 3,750.9K
17:24 135.36 135.38 135.35 135.35 2,879.2K
17:25 135.35 135.36 135.34 135.35 3,439.1K
17:26 135.36 135.36 135.36 135.36 3,933.3K
17:27 135.36 135.36 135.35 135.35 7,028.6K
17:28 135.34 135.35 135.32 135.35 5,729.2K
17:29 135.35 135.37 135.34 135.34 8,332.9K
17:30 135.33 135.41 135.33 135.41 7,744.7K
17:31 135.39 135.39 135.38 135.39 5,278.2K
17:32 135.38 135.39 135.37 135.39 2,760.3K
17:33 135.39 135.40 135.39 135.40 4,074.7K
17:34 135.40 135.40 135.39 135.40 6,458.8K
17:35 135.38 135.41 135.38 135.41 4,896.5K
17:36 135.40 135.43 135.40 135.42 8,050.1K
17:37 135.42 135.44 135.42 135.44 7,015.4K
17:38 135.43 135.45 135.43 135.45 4,320.4K
17:39 135.46 135.49 135.46 135.49 8,054.9K
17:40 135.48 135.48 135.46 135.46 7,225.4K
17:41 135.47 135.48 135.47 135.47 3,656.2K
17:42 135.48 135.48 135.46 135.46 9,614.7K
17:43 135.44 135.45 135.43 135.43 14,647.1K
17:44 135.43 135.45 135.43 135.45 5,553.9K
17:45 135.44 135.44 135.43 135.43 5,504.9K
17:46 135.43 135.45 135.43 135.45 4,939.8K
17:47 135.40 135.40 135.40 135.40 14,100.6K
17:48 135.40 135.41 135.40 135.41 3,642.4K
17:49 135.40 135.44 135.40 135.43 11,976.9K
17:50 135.43 135.44 135.41 135.41 2,136.2K
17:51 135.41 135.42 135.41 135.42 12,528.2K
17:52 135.42 135.43 135.41 135.42 5,778.1K
17:53 135.44 135.44 135.44 135.44 5,670.0K
17:54 135.45 135.48 135.45 135.48 5,702.0K
17:55 135.48 135.48 135.48 135.48 2,144.3K
17:56 135.49 135.49 135.47 135.47 7,261.5K
17:57 135.47 135.48 135.46 135.48 2,349.8K
17:58 135.48 135.48 135.48 135.48 16,635.3K
17:59 135.47 135.48 135.46 135.47 5,013.0K
18:00 135.44 135.47 135.44 135.46 12,517.7K
18:01 135.48 135.49 135.48 135.49 7,367.3K
18:02 135.50 135.50 135.46 135.47 6,808.7K
18:03 135.47 135.47 135.46 135.46 4,737.4K
18:04 135.45 135.45 135.44 135.44 3,920.6K
18:05 135.45 135.46 135.44 135.44 7,129.7K
18:06 135.44 135.44 135.41 135.41 15,360.1K
18:07 135.40 135.43 135.36 135.36 17,549.3K
18:08 135.36 135.36 135.30 135.30 27,288.1K
18:09 135.29 135.29 135.28 135.28 15,923.5K
18:10 135.26 135.26 135.23 135.23 12,667.8K
18:11 135.23 135.23 135.19 135.19 14,512.0K
18:12 135.18 135.19 135.18 135.19 18,660.6K
18:13 135.20 135.23 135.20 135.20 6,503.7K
18:14 135.21 135.21 135.11 135.11 28,492.0K
18:15 135.11 135.14 135.11 135.14 8,553.7K
18:16 135.14 135.17 135.14 135.17 5,384.2K
18:17 135.17 135.18 135.16 135.16 3,899.7K
18:18 135.16 135.17 135.16 135.16 3,257.7K
18:19 135.14 135.18 135.14 135.18 2,938.6K
18:20 135.16 135.18 135.16 135.17 3,387.6K
18:21 135.19 135.19 135.19 135.19 8,233.2K
18:22 135.18 135.20 135.18 135.19 4,835.1K
18:23 135.20 135.20 135.19 135.20 4,136.4K
18:24 135.19 135.19 135.17 135.17 3,596.5K
18:25 135.18 135.18 135.17 135.17 2,795.2K
18:26 135.16 135.16 135.10 135.10 8,125.8K
18:27 135.10 135.11 135.08 135.08 17,305.6K
18:28 135.09 135.10 135.09 135.09 9,456.7K
18:29 135.08 135.08 135.05 135.05 6,208.3K
18:30 135.04 135.06 135.03 135.06 8,026.6K
18:31 135.05 135.05 135.03 135.05 10,097.4K
18:32 135.06 135.12 135.06 135.12 15,366.9K
18:33 135.14 135.15 135.13 135.13 5,058.2K
18:34 135.14 135.14 135.12 135.12 5,709.5K
18:35 135.12 135.16 135.12 135.16 6,729.7K
18:36 135.14 135.17 135.14 135.17 5,051.9K
18:37 135.18 135.18 135.16 135.16 5,130.2K
18:38 135.15 135.21 135.15 135.21 23,728.1K
18:39 135.20 135.21 135.18 135.21 8,118.8K
18:40 135.22 135.22 135.22 135.22 1,192.4K
18:51 135.19 135.19 135.19 135.19 9,334.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし