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
10:00 135.55 135.55 135.28 135.28 58,870.1K
10:01 135.20 135.47 135.20 135.47 63,230.7K
10:02 135.47 135.57 135.47 135.57 52,852.2K
10:03 135.61 135.73 135.59 135.73 65,877.1K
10:04 135.74 135.81 135.74 135.81 51,556.3K
10:05 135.86 135.86 135.73 135.73 92,703.5K
10:06 135.74 135.88 135.74 135.88 101,556.7K
10:07 135.89 135.91 135.89 135.91 48,189.7K
10:08 135.97 135.98 135.86 135.91 67,383.6K
10:09 135.98 135.98 135.90 135.90 40,200.6K
10:10 135.93 135.98 135.93 135.97 33,029.5K
10:11 135.96 136.05 135.96 136.05 59,196.6K
10:12 136.05 136.05 135.96 135.96 63,655.6K
10:13 135.91 135.91 135.83 135.83 51,924.0K
10:14 135.79 135.80 135.79 135.80 36,042.9K
10:15 135.85 135.85 135.80 135.80 46,855.6K
10:16 135.73 135.74 135.71 135.72 48,926.0K
10:17 135.68 135.70 135.68 135.70 31,370.7K
10:18 135.70 135.70 135.64 135.64 18,941.8K
10:19 135.67 135.67 135.55 135.55 55,454.5K
10:20 135.57 135.63 135.57 135.63 34,892.0K
10:21 135.63 135.65 135.59 135.62 24,485.7K
10:22 135.62 135.63 135.61 135.61 24,958.8K
10:23 135.61 135.61 135.58 135.58 31,064.8K
10:24 135.52 135.52 135.43 135.43 50,366.5K
10:25 135.45 135.45 135.37 135.37 51,013.2K
10:26 135.35 135.37 135.35 135.37 59,182.7K
10:27 135.35 135.35 135.22 135.23 58,005.5K
10:28 135.17 135.17 135.03 135.03 79,981.9K
10:29 135.01 135.01 134.92 134.92 57,996.6K
10:30 134.91 134.91 134.82 134.82 48,952.4K
10:31 134.76 134.76 134.72 134.76 66,311.8K
10:32 134.84 134.84 134.81 134.81 76,960.4K
10:33 134.82 134.82 134.73 134.73 47,244.5K
10:34 134.69 134.70 134.68 134.70 52,696.7K
10:35 134.65 134.69 134.64 134.69 32,892.1K
10:36 134.71 134.74 134.71 134.74 32,368.3K
10:37 134.77 134.80 134.77 134.78 45,577.1K
10:38 134.79 134.84 134.79 134.82 55,111.9K
10:39 134.83 134.83 134.72 134.72 47,996.6K
10:40 134.64 134.64 134.47 134.47 89,349.0K
10:41 134.43 134.44 134.39 134.39 97,801.2K
10:42 134.35 134.42 134.35 134.42 60,195.2K
10:43 134.49 134.53 134.48 134.50 42,151.8K
10:44 134.51 134.52 134.49 134.52 27,810.2K
10:45 134.50 134.53 134.49 134.53 17,055.1K
10:46 134.53 134.56 134.53 134.56 21,855.6K
10:47 134.59 134.66 134.59 134.66 32,045.3K
10:48 134.70 134.75 134.70 134.75 41,346.5K
10:49 134.76 134.77 134.76 134.76 17,443.5K
10:50 134.76 134.76 134.67 134.67 27,308.4K
10:51 134.66 134.66 134.62 134.63 24,466.9K
10:52 134.64 134.65 134.64 134.64 22,846.8K
10:53 134.64 134.64 134.62 134.62 17,110.1K
10:54 134.61 134.61 134.50 134.50 40,078.2K
10:55 134.48 134.48 134.38 134.38 35,075.6K
10:56 134.35 134.35 134.28 134.28 33,332.0K
10:57 134.22 134.22 134.20 134.22 79,281.9K
10:58 134.20 134.20 134.09 134.09 63,086.9K
10:59 134.10 134.18 134.10 134.12 56,420.4K
11:00 134.13 134.13 134.08 134.11 33,844.5K
11:01 134.12 134.12 134.05 134.05 33,300.5K
11:02 134.01 134.01 133.96 133.96 50,719.6K
11:03 134.02 134.11 134.02 134.11 47,858.8K
11:04 134.12 134.15 134.12 134.12 39,298.4K
11:05 134.14 134.18 134.14 134.18 17,825.6K
11:06 134.24 134.27 134.24 134.24 44,959.0K
11:07 134.24 134.26 134.23 134.26 22,454.2K
11:08 134.31 134.31 134.28 134.30 24,329.9K
11:09 134.31 134.32 134.29 134.32 11,784.8K
11:10 134.33 134.33 134.21 134.21 17,347.2K
11:11 134.22 134.22 134.20 134.21 10,799.2K
11:12 134.20 134.21 134.17 134.17 24,910.7K
11:13 134.16 134.19 134.16 134.18 25,514.2K
11:14 134.15 134.15 134.04 134.04 48,825.9K
11:15 134.04 134.04 133.93 133.93 63,453.9K
11:16 133.90 133.90 133.88 133.89 43,921.2K
11:17 133.96 133.96 133.82 133.82 45,115.5K
11:18 133.81 133.81 133.77 133.77 43,353.4K
11:19 133.77 133.85 133.77 133.85 43,620.4K
11:20 133.83 133.83 133.78 133.82 28,124.1K
11:21 133.82 133.91 133.82 133.90 29,544.9K
11:22 133.92 133.97 133.92 133.97 33,842.6K
11:23 133.99 134.00 133.99 134.00 15,355.5K
11:24 134.01 134.07 134.01 134.07 22,420.8K
11:25 134.07 134.08 134.04 134.04 16,281.2K
11:26 134.00 134.05 134.00 134.05 18,425.2K
11:27 134.06 134.07 134.04 134.05 16,464.9K
11:28 134.06 134.08 134.06 134.08 12,696.6K
11:29 134.07 134.09 134.07 134.09 8,439.5K
11:30 134.07 134.07 134.04 134.04 38,506.5K
11:31 133.93 133.93 133.92 133.93 20,721.0K
11:32 133.92 133.97 133.92 133.97 14,961.1K
11:33 133.97 133.97 133.95 133.97 11,463.4K
11:34 133.93 133.93 133.88 133.90 23,111.3K
11:35 133.89 133.91 133.87 133.87 11,607.0K
11:36 133.86 133.86 133.73 133.73 47,633.0K
11:37 133.67 133.67 133.64 133.64 48,160.9K
11:38 133.65 133.72 133.65 133.72 36,291.7K
11:39 133.71 133.71 133.62 133.62 37,452.4K
11:40 133.58 133.58 133.54 133.54 62,729.4K
11:41 133.57 133.57 133.53 133.53 21,691.0K
11:42 133.51 133.51 133.50 133.50 33,431.7K
11:43 133.47 133.48 133.42 133.42 36,928.5K
11:44 133.39 133.39 133.39 133.39 50,468.6K
11:45 133.39 133.39 133.35 133.37 31,460.6K
11:46 133.37 133.43 133.37 133.43 41,953.5K
11:47 133.46 133.49 133.45 133.47 40,322.3K
11:48 133.47 133.49 133.47 133.49 30,832.8K
11:49 133.51 133.52 133.50 133.50 38,828.8K
11:50 133.50 133.51 133.42 133.42 28,544.3K
11:51 133.37 133.51 133.37 133.51 21,147.1K
11:52 133.50 133.57 133.50 133.57 21,337.5K
11:53 133.53 133.54 133.51 133.54 17,893.9K
11:54 133.52 133.53 133.50 133.50 6,581.2K
11:55 133.53 133.53 133.48 133.49 18,437.3K
11:56 133.51 133.51 133.48 133.48 22,245.4K
11:57 133.42 133.54 133.42 133.54 30,348.3K
11:58 133.54 133.62 133.54 133.62 53,068.3K
11:59 133.64 133.66 133.63 133.66 39,749.3K
12:00 133.66 133.66 133.58 133.58 30,198.5K
12:01 133.59 133.59 133.58 133.58 14,445.7K
12:02 133.56 133.56 133.55 133.56 18,803.5K
12:03 133.54 133.54 133.47 133.47 21,770.7K
12:04 133.45 133.52 133.45 133.52 27,268.4K
12:05 133.51 133.52 133.47 133.47 39,924.7K
12:06 133.46 133.48 133.45 133.48 63,664.9K
12:07 133.44 133.44 133.28 133.28 55,090.9K
12:08 133.29 133.31 133.29 133.30 16,687.9K
12:09 133.31 133.31 133.26 133.26 40,636.4K
12:10 133.30 133.30 133.27 133.27 26,134.7K
12:11 133.27 133.27 133.25 133.26 17,496.6K
12:12 133.24 133.25 133.22 133.22 26,941.6K
12:13 133.18 133.18 133.15 133.15 18,043.9K
12:14 133.14 133.14 133.10 133.10 18,679.6K
12:15 133.11 133.11 132.97 132.97 54,340.9K
12:16 132.95 132.95 132.87 132.87 44,675.3K
12:17 132.82 132.82 132.76 132.76 40,967.2K
12:18 132.73 132.73 132.65 132.65 78,568.9K
12:19 132.63 132.69 132.63 132.67 44,910.9K
12:20 132.66 132.71 132.66 132.71 49,137.6K
12:21 132.74 132.77 132.72 132.72 32,451.2K
12:22 132.71 132.71 132.66 132.67 33,536.2K
12:23 132.66 132.69 132.65 132.69 52,741.3K
12:24 132.65 132.68 132.65 132.68 24,591.4K
12:25 132.68 132.68 132.66 132.66 22,069.6K
12:26 132.66 132.68 132.66 132.67 35,875.6K
12:27 132.68 132.75 132.68 132.75 32,758.7K
12:28 132.73 132.75 132.73 132.75 22,845.4K
12:29 132.76 132.82 132.76 132.82 34,322.6K
12:30 132.79 132.79 132.77 132.78 22,300.5K
12:31 132.75 132.75 132.70 132.70 40,395.2K
12:32 132.63 132.63 132.57 132.57 101,386.7K
12:33 132.58 132.61 132.56 132.56 25,169.0K
12:34 132.58 132.65 132.58 132.62 28,771.4K
12:35 132.59 132.64 132.57 132.64 18,429.2K
12:36 132.67 132.67 132.62 132.62 18,739.4K
12:37 132.59 132.59 132.43 132.43 64,336.2K
12:38 132.42 132.48 132.42 132.48 46,376.4K
12:39 132.50 132.51 132.49 132.51 79,109.7K
12:40 132.51 132.51 132.46 132.49 18,040.7K
12:41 132.51 132.53 132.50 132.52 38,200.1K
12:42 132.49 132.55 132.49 132.55 36,078.2K
12:43 132.53 132.55 132.53 132.55 29,883.3K
12:44 132.52 132.62 132.52 132.61 48,496.5K
12:45 132.59 132.66 132.59 132.66 38,094.5K
12:46 132.67 132.70 132.67 132.70 21,986.3K
12:47 132.69 132.73 132.68 132.73 32,205.0K
12:48 132.74 132.81 132.74 132.81 39,307.8K
12:49 132.84 132.91 132.84 132.91 37,065.5K
12:50 132.92 132.95 132.90 132.95 19,169.3K
12:51 132.94 132.99 132.92 132.99 29,215.7K
12:52 132.98 133.07 132.98 133.07 33,368.2K
12:53 133.08 133.08 133.02 133.02 37,578.6K
12:54 133.01 133.03 133.01 133.02 13,910.9K
12:55 133.01 133.01 132.99 132.99 29,657.5K
12:56 132.99 132.99 132.97 132.97 14,674.9K
12:57 132.97 133.02 132.96 133.02 12,517.8K
12:58 133.01 133.01 132.99 132.99 8,004.4K
12:59 132.98 132.98 132.94 132.95 6,859.4K
13:00 132.95 132.95 132.84 132.84 45,491.6K
13:01 132.83 132.83 132.77 132.78 29,920.7K
13:02 132.78 132.78 132.75 132.75 19,014.5K
13:03 132.75 132.75 132.73 132.73 10,030.6K
13:04 132.75 132.75 132.69 132.69 19,460.1K
13:05 132.69 132.70 132.67 132.67 5,094.8K
13:06 132.67 132.67 132.64 132.67 19,711.0K
13:07 132.67 132.71 132.64 132.71 45,741.7K
13:08 132.72 132.72 132.69 132.69 11,461.0K
13:09 132.68 132.70 132.66 132.66 18,118.4K
13:10 132.64 132.64 132.60 132.64 20,964.6K
13:11 132.64 132.65 132.63 132.65 14,012.8K
13:12 132.65 132.70 132.65 132.70 11,742.2K
13:13 132.72 132.73 132.71 132.71 15,728.3K
13:14 132.70 132.70 132.67 132.67 12,308.2K
13:15 132.67 132.68 132.65 132.66 11,467.5K
13:16 132.67 132.70 132.67 132.70 23,666.8K
13:17 132.69 132.74 132.69 132.74 15,016.9K
13:18 132.74 132.78 132.74 132.78 10,016.2K
13:19 132.77 132.80 132.77 132.80 17,039.2K
13:20 132.84 132.87 132.84 132.85 15,014.1K
13:21 132.85 132.88 132.85 132.88 15,959.0K
13:22 132.88 132.89 132.85 132.85 12,426.7K
13:23 132.89 132.89 132.88 132.88 9,076.3K
13:24 132.86 132.88 132.84 132.88 21,801.8K
13:25 132.90 133.04 132.90 133.04 28,973.4K
13:26 133.05 133.05 133.02 133.03 14,950.4K
13:27 133.03 133.03 133.01 133.02 27,739.3K
13:28 133.02 133.03 133.00 133.03 23,925.5K
13:29 133.03 133.04 133.00 133.00 34,329.5K
13:30 132.97 132.97 132.93 132.93 15,371.3K
13:31 132.93 132.93 132.88 132.88 34,603.0K
13:32 132.89 132.91 132.89 132.91 9,752.9K
13:33 132.92 132.94 132.89 132.94 12,163.1K
13:34 132.93 132.95 132.84 132.86 72,099.1K
13:35 132.86 132.86 132.81 132.82 16,200.1K
13:36 132.80 132.82 132.78 132.80 15,454.9K
13:37 132.80 132.83 132.80 132.83 5,808.9K
13:38 132.84 132.88 132.84 132.88 29,192.2K
13:39 132.90 132.90 132.88 132.90 17,642.1K
13:40 132.90 132.94 132.90 132.94 8,430.5K
13:41 132.96 132.98 132.96 132.97 13,828.8K
13:42 132.96 132.96 132.94 132.95 32,888.5K
13:43 132.94 132.94 132.92 132.93 19,128.5K
13:44 132.97 132.98 132.97 132.98 9,756.3K
13:45 132.98 132.99 132.98 132.99 7,200.0K
13:46 132.96 132.97 132.95 132.95 25,133.3K
13:47 132.94 132.96 132.94 132.96 25,382.3K
13:48 132.95 132.95 132.91 132.92 13,818.6K
13:49 132.92 132.93 132.92 132.92 17,039.8K
13:50 132.93 132.94 132.90 132.90 11,990.6K
13:51 132.92 132.93 132.91 132.91 12,648.3K
13:52 132.90 132.90 132.88 132.88 10,060.5K
13:53 132.86 132.87 132.85 132.86 18,745.6K
13:54 132.86 132.87 132.78 132.78 20,586.8K
13:55 132.76 132.76 132.72 132.75 28,770.8K
13:56 132.74 132.74 132.74 132.74 12,366.3K
13:57 132.74 132.74 132.72 132.72 14,541.9K
13:58 132.72 132.72 132.58 132.58 36,873.5K
13:59 132.59 132.59 132.47 132.47 17,926.6K
14:00 132.47 132.51 132.46 132.51 28,367.1K
14:01 132.47 132.47 132.46 132.47 12,431.8K
14:02 132.52 132.52 132.48 132.48 8,656.5K
14:03 132.54 132.55 132.51 132.55 15,089.4K
14:04 132.56 132.56 132.55 132.56 6,481.4K
14:05 132.57 132.57 132.51 132.51 11,048.2K
14:06 132.51 132.51 132.39 132.39 30,455.6K
14:07 132.36 132.36 132.32 132.32 35,612.0K
14:08 132.29 132.29 132.27 132.27 28,563.7K
14:09 132.27 132.27 132.27 132.27 41,184.5K
14:10 132.26 132.26 132.20 132.20 29,597.3K
14:11 132.21 132.27 132.21 132.27 24,523.3K
14:12 132.27 132.30 132.27 132.29 10,974.8K
14:13 132.31 132.32 132.30 132.30 8,807.6K
14:14 132.32 132.32 132.30 132.30 10,679.3K
14:15 132.30 132.31 132.29 132.29 17,024.9K
14:16 132.29 132.29 132.27 132.28 5,435.8K
14:17 132.29 132.30 132.29 132.29 6,691.0K
14:18 132.30 132.37 132.30 132.37 10,371.9K
14:19 132.37 132.46 132.37 132.46 24,333.3K
14:20 132.42 132.42 132.34 132.38 30,428.5K
14:21 132.37 132.37 132.34 132.37 18,464.9K
14:22 132.34 132.40 132.34 132.40 12,265.9K
14:23 132.39 132.43 132.39 132.42 15,712.4K
14:24 132.44 132.48 132.44 132.48 7,203.4K
14:25 132.48 132.48 132.44 132.45 19,137.5K
14:26 132.45 132.48 132.45 132.48 6,911.7K
14:27 132.51 132.51 132.48 132.48 9,683.7K
14:28 132.47 132.47 132.44 132.47 12,817.3K
14:29 132.45 132.45 132.44 132.45 4,779.7K
14:30 132.43 132.43 132.42 132.43 4,469.4K
14:31 132.42 132.42 132.40 132.41 9,348.0K
14:32 132.43 132.44 132.42 132.43 23,785.7K
14:33 132.46 132.46 132.43 132.43 21,246.1K
14:34 132.44 132.44 132.43 132.43 8,011.2K
14:35 132.42 132.45 132.42 132.45 9,642.6K
14:36 132.45 132.49 132.45 132.49 10,662.6K
14:37 132.48 132.49 132.47 132.49 13,516.7K
14:38 132.48 132.50 132.48 132.48 8,922.8K
14:39 132.46 132.51 132.43 132.51 20,158.0K
14:40 132.50 132.50 132.49 132.50 6,777.5K
14:41 132.49 132.49 132.48 132.49 10,705.0K
14:42 132.48 132.48 132.46 132.46 8,330.5K
14:43 132.46 132.47 132.46 132.47 4,296.2K
14:44 132.46 132.47 132.43 132.43 23,433.0K
14:45 132.44 132.47 132.44 132.47 10,034.0K
14:46 132.43 132.47 132.41 132.41 22,026.8K
14:47 132.40 132.41 132.40 132.40 13,855.0K
14:48 132.40 132.40 132.37 132.39 4,997.9K
14:49 132.39 132.39 132.38 132.38 6,627.4K
14:50 132.36 132.36 132.31 132.31 10,543.3K
14:51 132.30 132.30 132.29 132.29 8,381.9K
14:52 132.27 132.27 132.24 132.25 22,861.4K
14:53 132.24 132.24 132.14 132.14 52,921.4K
14:54 132.14 132.16 132.10 132.10 48,731.4K
14:55 132.09 132.09 132.03 132.03 21,883.0K
14:56 131.98 131.98 131.86 131.86 59,562.0K
14:57 131.85 131.96 131.85 131.96 32,343.8K
14:58 131.98 132.07 131.98 132.07 22,102.4K
14:59 132.07 132.07 132.06 132.07 12,693.0K
15:00 132.06 132.06 131.96 132.00 51,842.5K
15:01 132.02 132.05 132.02 132.05 14,878.8K
15:02 132.09 132.09 132.08 132.08 15,643.2K
15:03 132.11 132.11 132.07 132.10 8,003.1K
15:04 132.11 132.11 132.07 132.07 12,669.2K
15:05 132.09 132.09 132.05 132.09 26,267.8K
15:06 132.09 132.18 132.09 132.18 29,411.0K
15:07 132.19 132.19 132.17 132.17 21,644.0K
15:08 132.18 132.20 132.18 132.19 9,534.9K
15:09 132.21 132.32 132.21 132.32 20,912.8K
15:10 132.35 132.36 132.29 132.29 16,798.3K
15:11 132.29 132.29 132.24 132.24 8,936.3K
15:12 132.23 132.24 132.22 132.22 7,284.8K
15:13 132.24 132.26 132.24 132.26 10,531.0K
15:14 132.25 132.27 132.25 132.27 7,428.4K
15:15 132.29 132.30 132.28 132.28 9,459.9K
15:16 132.26 132.26 132.18 132.18 10,743.2K
15:17 132.16 132.16 132.14 132.14 8,853.9K
15:18 132.11 132.11 132.09 132.09 20,727.2K
15:19 132.08 132.08 132.06 132.06 21,368.4K
15:20 132.07 132.10 132.07 132.10 12,103.3K
15:21 132.10 132.10 132.08 132.08 10,745.4K
15:22 132.09 132.09 132.07 132.08 46,375.3K
15:23 132.10 132.16 132.10 132.16 36,417.6K
15:24 132.14 132.16 132.14 132.16 12,735.1K
15:25 132.18 132.18 132.15 132.18 90,043.4K
15:26 132.24 132.25 132.24 132.25 69,438.2K
15:27 132.24 132.24 132.23 132.23 9,808.9K
15:28 132.22 132.23 132.20 132.20 15,618.4K
15:29 132.18 132.18 132.07 132.07 24,037.4K
15:30 132.09 132.09 131.97 131.97 73,047.6K
15:31 131.99 132.00 131.97 132.00 45,979.0K
15:32 132.02 132.06 132.02 132.05 35,165.8K
15:33 132.05 132.06 132.04 132.04 35,882.8K
15:34 132.04 132.04 131.99 131.99 23,606.8K
15:35 132.01 132.02 132.01 132.01 13,137.2K
15:36 132.04 132.05 132.02 132.05 20,885.2K
15:37 132.04 132.05 132.03 132.03 15,342.5K
15:38 132.04 132.04 131.99 131.99 22,756.0K
15:39 132.00 132.04 132.00 132.03 14,759.0K
15:40 132.03 132.04 132.03 132.03 13,995.4K
15:41 131.98 132.00 131.98 132.00 21,216.8K
15:42 131.99 131.99 131.98 131.99 11,080.1K
15:43 131.99 132.04 131.99 132.04 21,535.7K
15:44 132.08 132.08 132.06 132.06 12,078.2K
15:45 132.07 132.11 132.07 132.11 17,298.4K
15:46 132.10 132.24 132.10 132.24 22,823.7K
15:47 132.24 132.27 132.24 132.27 23,138.5K
15:48 132.27 132.31 132.27 132.31 17,198.1K
15:49 132.31 132.32 132.30 132.32 11,757.8K
15:50 132.31 132.31 132.28 132.28 21,244.1K
15:51 132.20 132.20 132.10 132.10 11,072.1K
15:52 132.11 132.13 132.07 132.13 15,559.3K
15:53 132.09 132.10 132.09 132.09 38,821.9K
15:54 132.10 132.13 132.10 132.13 29,381.8K
15:55 132.13 132.13 132.07 132.07 32,168.2K
15:56 132.08 132.10 132.07 132.10 38,343.7K
15:57 132.12 132.12 132.04 132.06 15,986.5K
15:58 132.09 132.09 132.05 132.05 10,201.0K
15:59 132.05 132.05 132.01 132.01 19,567.6K
16:00 132.04 132.04 132.00 132.02 41,812.9K
16:01 132.01 132.01 131.98 131.99 51,701.4K
16:02 132.01 132.03 132.01 132.03 8,191.0K
16:03 132.05 132.05 132.03 132.04 12,760.2K
16:04 132.04 132.06 132.04 132.05 19,812.6K
16:05 132.07 132.07 132.05 132.05 10,269.1K
16:06 132.04 132.04 132.02 132.03 12,257.5K
16:07 132.02 132.05 132.02 132.05 15,709.9K
16:08 132.05 132.16 132.05 132.16 18,457.2K
16:09 132.14 132.16 132.13 132.13 28,134.7K
16:10 132.12 132.13 132.12 132.12 11,644.1K
16:11 132.09 132.12 132.09 132.11 6,039.8K
16:12 132.12 132.14 132.12 132.14 7,453.2K
16:13 132.11 132.27 132.11 132.27 15,158.8K
16:14 132.30 132.34 132.30 132.32 31,063.5K
16:15 132.30 132.35 132.30 132.34 18,409.8K
16:16 132.34 132.36 132.34 132.36 20,698.8K
16:17 132.40 132.44 132.40 132.43 19,519.2K
16:18 132.44 132.47 132.43 132.47 16,540.4K
16:19 132.51 132.55 132.51 132.55 39,078.7K
16:20 132.55 132.59 132.55 132.59 23,120.7K
16:21 132.61 132.61 132.48 132.48 30,428.6K
16:22 132.51 132.53 132.51 132.53 26,680.3K
16:23 132.52 132.58 132.52 132.58 18,693.6K
16:24 132.58 132.61 132.58 132.60 14,277.9K
16:25 132.62 132.62 132.59 132.59 23,051.6K
16:26 132.60 132.60 132.56 132.59 18,265.8K
16:27 132.59 132.66 132.59 132.66 11,221.6K
16:28 132.67 132.78 132.64 132.78 21,554.0K
16:29 132.80 132.81 132.80 132.81 35,582.7K
16:30 132.87 132.87 132.82 132.82 32,879.4K
16:31 132.83 132.84 132.83 132.83 27,079.4K
16:32 132.82 132.89 132.81 132.89 38,901.7K
16:33 132.92 132.96 132.92 132.96 32,535.9K
16:34 132.96 132.98 132.96 132.97 29,119.6K
16:35 132.98 132.99 132.96 132.97 18,899.6K
16:36 132.96 133.10 132.96 133.10 23,423.1K
16:37 133.14 133.17 133.14 133.17 45,420.1K
16:38 133.19 133.19 133.13 133.13 27,415.1K
16:39 133.13 133.13 133.07 133.07 38,008.6K
16:40 133.06 133.07 133.05 133.05 17,360.3K
16:41 133.04 133.04 132.97 132.97 57,939.8K
16:42 132.97 132.97 132.94 132.95 48,416.7K
16:43 132.96 132.97 132.95 132.95 13,420.8K
16:44 132.93 132.93 132.90 132.90 27,153.8K
16:45 132.89 132.89 132.88 132.89 17,178.4K
16:46 132.90 132.96 132.90 132.96 21,416.5K
16:47 133.01 133.13 133.01 133.13 52,706.4K
16:48 133.15 133.23 133.15 133.23 72,522.5K
16:49 133.24 133.24 133.19 133.19 20,457.0K
16:50 133.20 133.30 133.20 133.30 24,067.9K
16:51 133.31 133.31 133.20 133.20 45,898.3K
16:52 133.21 133.24 133.21 133.24 27,883.7K
16:53 133.26 133.31 133.26 133.30 25,613.2K
16:54 133.30 133.47 133.30 133.47 37,845.9K
16:55 133.49 133.52 133.49 133.52 28,861.7K
16:56 133.52 133.60 133.52 133.58 63,433.0K
16:57 133.57 133.59 133.53 133.53 31,267.8K
16:58 133.51 133.51 133.40 133.40 34,809.9K
16:59 133.38 133.42 133.38 133.42 17,737.1K
17:00 133.42 133.42 133.39 133.40 15,044.8K
17:01 133.37 133.37 133.30 133.30 21,283.6K
17:02 133.31 133.31 133.22 133.22 25,825.0K
17:03 133.19 133.21 133.17 133.17 20,215.5K
17:04 133.18 133.18 133.16 133.16 13,389.2K
17:05 133.18 133.26 133.18 133.24 13,591.3K
17:06 133.25 133.41 133.25 133.41 19,995.6K
17:07 133.49 133.49 133.44 133.48 26,035.1K
17:08 133.48 133.48 133.39 133.39 15,322.9K
17:09 133.38 133.38 133.34 133.35 12,724.7K
17:10 133.37 133.48 133.37 133.48 17,597.9K
17:11 133.55 133.55 133.50 133.54 21,357.5K
17:12 133.56 133.56 133.47 133.47 16,833.6K
17:13 133.37 133.37 133.16 133.18 43,769.7K
17:14 133.20 133.20 133.17 133.17 18,823.3K
17:15 133.27 133.29 133.27 133.28 18,469.5K
17:16 133.23 133.25 133.22 133.22 23,932.6K
17:17 133.21 133.34 133.20 133.34 58,387.5K
17:18 133.36 133.38 133.35 133.35 40,554.9K
17:19 133.31 133.31 133.30 133.30 13,624.6K
17:20 133.29 133.29 133.26 133.26 15,949.0K
17:21 133.30 133.42 133.26 133.42 27,101.7K
17:22 133.40 133.41 133.40 133.40 17,833.8K
17:23 133.41 133.41 133.34 133.34 17,169.3K
17:24 133.32 133.35 133.30 133.33 15,645.7K
17:25 133.33 133.34 133.30 133.34 15,135.2K
17:26 133.37 133.38 133.36 133.38 14,841.9K
17:27 133.38 133.44 133.35 133.35 47,013.6K
17:28 133.34 133.34 133.30 133.30 21,471.8K
17:29 133.25 133.27 133.21 133.27 20,678.1K
17:30 133.25 133.49 133.24 133.49 35,478.0K
17:31 133.48 133.52 133.48 133.52 30,210.6K
17:32 133.54 133.54 133.51 133.51 20,669.0K
17:33 133.50 133.52 133.49 133.49 20,638.6K
17:34 133.47 133.49 133.45 133.45 17,363.8K
17:35 133.46 133.46 133.37 133.37 19,691.7K
17:36 133.33 133.35 133.33 133.35 17,507.5K
17:37 133.35 133.35 133.34 133.34 10,835.1K
17:38 133.33 133.45 133.33 133.42 38,004.4K
17:39 133.46 133.50 133.46 133.50 33,998.9K
17:40 133.51 133.51 133.42 133.42 12,623.1K
17:41 133.42 133.44 133.42 133.43 9,565.7K
17:42 133.43 133.44 133.43 133.44 7,199.7K
17:43 133.44 133.44 133.37 133.37 13,648.8K
17:44 133.38 133.38 133.34 133.34 14,608.2K
17:45 133.35 133.35 133.35 133.35 9,989.9K
17:46 133.32 133.33 133.32 133.33 12,742.1K
17:47 133.32 133.32 133.24 133.25 21,737.5K
17:48 133.25 133.25 132.44 132.46 22,192.4K
17:49 132.47 132.49 132.46 132.46 9,653.6K
17:50 132.46 132.48 132.46 132.46 13,400.2K
17:51 132.47 132.47 132.45 132.45 12,201.4K
17:52 132.43 132.43 132.35 132.36 14,938.5K
17:53 132.32 132.36 132.32 132.36 13,595.8K
17:54 132.34 132.37 132.33 132.37 7,434.2K
17:55 132.35 132.36 132.35 132.35 13,974.0K
17:56 132.36 132.37 132.35 132.37 10,130.6K
17:57 132.37 132.37 132.33 132.33 11,132.9K
17:58 132.35 132.37 132.35 132.36 13,859.4K
17:59 132.35 132.39 132.35 132.38 9,240.0K
18:00 132.35 132.35 132.31 132.33 36,190.4K
18:01 132.32 132.33 132.31 132.31 12,637.6K
18:02 132.33 132.33 132.14 132.14 33,532.4K
18:03 132.16 132.16 132.13 132.13 22,708.3K
18:04 132.12 132.17 132.12 132.17 15,987.6K
18:05 132.18 132.24 132.18 132.24 24,484.1K
18:06 132.22 132.22 132.16 132.17 17,714.7K
18:07 132.17 132.17 132.15 132.17 16,331.5K
18:08 132.15 132.17 132.14 132.14 14,906.7K
18:09 132.20 132.20 132.17 132.17 14,909.2K
18:10 132.17 132.22 132.16 132.22 13,410.4K
18:11 132.22 132.28 132.22 132.28 11,452.4K
18:12 132.23 132.25 132.20 132.20 15,445.1K
18:13 132.21 132.21 132.13 132.13 14,193.6K
18:14 132.11 132.13 132.09 132.09 13,703.7K
18:15 132.09 132.11 132.07 132.07 19,265.7K
18:16 132.10 132.10 132.04 132.06 23,171.5K
18:17 132.02 132.03 132.01 132.02 19,221.4K
18:18 132.03 132.03 131.98 131.98 15,217.4K
18:19 131.98 131.98 131.95 131.97 15,125.1K
18:20 131.97 131.97 131.93 131.94 19,256.5K
18:21 131.92 131.92 131.91 131.92 34,456.4K
18:22 131.93 131.94 131.91 131.91 47,279.9K
18:23 131.94 131.96 131.90 131.96 38,780.4K
18:24 131.98 131.98 131.96 131.96 40,141.7K
18:25 131.95 131.96 131.94 131.95 31,675.6K
18:26 131.95 131.97 131.95 131.95 20,053.1K
18:27 131.96 131.96 131.90 131.90 19,128.4K
18:28 131.89 131.89 131.86 131.87 18,043.8K
18:29 131.87 131.88 131.86 131.86 20,126.3K
18:30 131.86 131.92 131.86 131.92 23,905.9K
18:31 131.91 131.94 131.91 131.94 20,380.5K
18:32 131.94 131.94 131.93 131.93 19,463.7K
18:33 131.92 131.92 131.90 131.91 14,411.5K
18:34 131.92 131.92 131.87 131.90 40,830.3K
18:35 131.86 131.90 131.86 131.89 13,633.8K
18:36 131.91 131.93 131.90 131.90 15,967.0K
18:37 131.90 131.90 131.81 131.81 39,345.0K
18:38 131.78 131.82 131.78 131.82 32,916.6K
18:39 131.81 131.81 131.78 131.78 40,525.4K
18:40 131.80 131.80 131.80 131.80 3,694.9K
18:51 131.75 131.75 131.75 131.75 163,659.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし