RTS Metals

RTSMM
🏛️ ロシア連邦 →
152.88
最終更新: 2025-10-03
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
10:00 135.52 135.52 135.44 135.44 46,763.6K
10:01 135.27 135.53 135.27 135.53 55,943.3K
10:02 135.63 135.64 135.54 135.55 45,211.8K
10:03 135.57 135.66 135.57 135.58 43,919.7K
10:04 135.69 135.72 135.66 135.72 59,428.2K
10:05 135.76 135.76 135.54 135.54 49,461.2K
10:06 135.55 135.55 135.33 135.33 61,572.7K
10:07 135.27 135.27 134.91 134.91 83,818.3K
10:08 134.94 134.97 134.92 134.95 82,662.7K
10:09 135.08 135.17 135.06 135.17 50,027.0K
10:10 135.23 135.23 135.16 135.21 36,244.1K
10:11 135.23 135.34 135.23 135.34 29,679.4K
10:12 135.36 135.51 135.36 135.51 51,155.2K
10:13 135.42 135.42 135.15 135.23 53,651.0K
10:14 135.27 135.29 135.17 135.17 49,121.7K
10:15 135.15 135.39 135.15 135.39 17,979.7K
10:16 135.39 135.65 135.39 135.65 37,519.4K
10:17 135.73 135.86 135.73 135.86 82,731.0K
10:18 135.75 135.81 135.73 135.73 35,918.0K
10:19 135.65 135.66 135.61 135.61 26,230.2K
10:20 135.58 135.58 135.49 135.56 35,328.3K
10:21 135.51 135.58 135.50 135.58 23,617.0K
10:22 135.55 135.58 135.53 135.53 10,233.1K
10:23 135.49 135.50 135.33 135.33 18,024.5K
10:24 135.29 135.33 135.27 135.27 32,102.4K
10:25 135.29 135.34 135.29 135.29 24,433.5K
10:26 135.31 135.56 135.30 135.56 21,556.3K
10:27 135.55 135.67 135.55 135.67 20,662.5K
10:28 135.74 135.74 135.58 135.59 18,427.6K
10:29 135.57 135.66 135.57 135.60 13,749.5K
10:30 135.58 135.58 135.51 135.53 18,270.4K
10:31 135.55 135.65 135.55 135.64 16,926.5K
10:32 135.66 135.72 135.66 135.68 27,426.9K
10:33 135.68 135.73 135.68 135.70 13,157.0K
10:34 135.57 135.68 135.57 135.68 34,386.2K
10:35 135.68 135.76 135.68 135.76 30,350.2K
10:36 135.74 135.74 135.44 135.44 38,873.3K
10:37 135.45 135.55 135.45 135.51 14,984.7K
10:38 135.52 135.52 135.35 135.35 24,170.9K
10:39 135.36 135.42 135.36 135.37 18,234.6K
10:40 135.38 135.41 135.38 135.40 6,157.1K
10:41 135.42 135.42 135.35 135.35 13,251.7K
10:42 135.31 135.31 135.26 135.26 58,656.5K
10:43 135.23 135.23 135.21 135.23 12,982.2K
10:44 135.23 135.33 135.22 135.27 16,387.9K
10:45 135.26 135.30 135.26 135.30 11,084.5K
10:46 135.25 135.25 135.18 135.18 11,489.4K
10:47 135.18 135.24 135.18 135.24 7,267.3K
10:48 135.23 135.29 135.23 135.28 7,800.5K
10:49 135.31 135.34 135.31 135.33 8,316.6K
10:50 135.33 135.33 135.28 135.28 4,168.6K
10:51 135.17 135.17 135.12 135.16 16,738.0K
10:52 135.13 135.13 135.12 135.13 13,694.5K
10:53 135.15 135.25 135.15 135.25 4,456.7K
10:54 135.24 135.25 135.23 135.23 5,883.7K
10:55 135.21 135.26 135.20 135.26 8,410.8K
10:56 135.27 135.28 135.20 135.20 26,946.3K
10:57 135.21 135.21 135.15 135.15 8,426.8K
10:58 135.12 135.12 135.05 135.05 30,955.3K
10:59 135.05 135.06 135.04 135.04 52,832.5K
11:00 135.02 135.17 135.02 135.16 37,779.9K
11:01 135.11 135.17 135.10 135.17 11,288.4K
11:02 135.17 135.18 135.15 135.15 7,048.4K
11:03 135.17 135.26 135.16 135.26 17,335.7K
11:04 135.27 135.32 135.27 135.32 16,542.3K
11:05 135.30 135.31 135.27 135.27 15,050.7K
11:06 135.11 135.11 135.08 135.08 25,739.0K
11:07 135.04 135.04 134.89 134.94 34,455.8K
11:08 134.95 134.98 134.95 134.98 27,553.3K
11:09 135.02 135.02 134.98 134.98 15,218.5K
11:10 134.96 134.96 134.78 134.80 37,125.6K
11:11 134.84 134.84 134.72 134.72 44,339.2K
11:12 134.77 134.83 134.77 134.82 24,988.1K
11:13 134.86 134.93 134.86 134.92 27,147.1K
11:14 134.87 134.88 134.86 134.86 16,209.4K
11:15 134.79 134.84 134.77 134.77 23,381.0K
11:16 134.76 134.80 134.74 134.80 38,141.4K
11:17 134.80 134.80 134.75 134.75 18,617.2K
11:18 134.72 134.73 134.69 134.69 11,021.6K
11:19 134.65 134.77 134.65 134.74 40,034.5K
11:20 134.72 134.72 134.69 134.70 21,922.9K
11:21 134.78 134.94 134.77 134.94 76,949.1K
11:22 134.93 135.01 134.93 135.00 31,567.0K
11:23 134.99 135.03 134.94 135.03 29,845.8K
11:24 135.10 135.10 135.06 135.06 33,752.4K
11:25 135.03 135.03 134.95 134.95 14,221.3K
11:26 134.91 134.98 134.90 134.98 13,916.7K
11:27 134.99 135.04 134.99 135.04 18,409.5K
11:28 135.10 135.20 135.10 135.20 37,023.2K
11:29 135.26 135.33 135.26 135.33 23,954.8K
11:30 135.38 135.43 135.38 135.38 60,375.8K
11:31 135.28 135.28 135.22 135.22 21,235.2K
11:32 135.18 135.18 135.13 135.17 21,018.5K
11:33 135.21 135.46 135.21 135.46 43,641.3K
11:34 135.59 135.59 135.55 135.56 70,321.2K
11:35 135.56 135.74 135.56 135.73 43,986.0K
11:36 135.70 135.75 135.70 135.71 55,318.0K
11:37 135.76 135.76 135.69 135.69 47,303.0K
11:38 135.73 135.77 135.68 135.77 86,127.7K
11:39 135.79 135.95 135.79 135.95 93,816.2K
11:40 135.94 135.94 135.71 135.71 156,260.0K
11:41 135.59 135.76 135.59 135.76 51,341.4K
11:42 135.80 135.87 135.73 135.75 43,398.4K
11:43 135.72 135.85 135.72 135.85 43,998.3K
11:44 135.86 135.86 135.70 135.70 53,944.9K
11:45 135.78 135.90 135.78 135.90 47,246.0K
11:46 135.90 136.03 135.82 136.03 44,140.3K
11:47 136.13 136.13 136.02 136.10 42,022.5K
11:48 136.18 136.29 136.18 136.29 58,037.3K
11:49 136.06 136.06 136.01 136.01 46,966.1K
11:50 135.96 136.13 135.96 136.13 38,577.6K
11:51 136.28 136.28 136.04 136.04 54,835.3K
11:52 136.03 136.18 136.03 136.18 19,351.5K
11:53 135.99 136.04 135.99 136.04 31,182.4K
11:54 136.04 136.04 135.96 135.99 50,006.7K
11:55 135.96 136.00 135.93 135.93 35,558.6K
11:56 135.95 135.95 135.89 135.93 41,991.2K
11:57 135.96 136.12 135.96 136.12 23,319.5K
11:58 136.11 136.22 136.11 136.22 22,558.6K
11:59 136.23 136.25 136.16 136.25 20,539.1K
12:00 136.25 136.25 136.15 136.21 18,038.4K
12:01 136.21 136.27 136.21 136.27 26,719.1K
12:02 136.26 136.46 136.26 136.46 34,943.0K
12:03 136.53 136.53 136.34 136.34 62,009.0K
12:04 136.36 136.37 136.32 136.33 34,733.8K
12:05 136.32 136.44 136.32 136.42 32,947.3K
12:06 136.40 136.40 136.31 136.33 41,525.9K
12:07 136.33 136.41 136.33 136.34 27,922.7K
12:08 136.30 136.46 136.30 136.46 53,825.6K
12:09 136.51 136.51 136.33 136.33 51,395.7K
12:10 136.33 136.33 136.20 136.20 41,256.3K
12:11 136.19 136.35 136.18 136.35 34,891.9K
12:12 136.43 136.43 136.25 136.25 27,313.0K
12:13 136.18 136.22 136.18 136.20 28,798.9K
12:14 136.21 136.23 136.20 136.20 35,770.4K
12:15 136.20 136.25 136.20 136.24 12,748.0K
12:16 136.23 136.35 136.20 136.35 36,652.9K
12:17 136.43 136.51 136.43 136.50 38,370.7K
12:18 136.53 136.58 136.49 136.49 49,955.0K
12:19 136.36 136.44 136.35 136.44 25,339.2K
12:20 136.43 136.43 136.29 136.31 20,654.5K
12:21 136.36 136.41 136.33 136.33 20,607.9K
12:22 136.30 136.30 136.23 136.25 14,070.4K
12:23 136.28 136.32 136.28 136.32 14,313.9K
12:24 136.36 136.42 136.30 136.36 27,275.8K
12:25 136.34 136.34 136.26 136.26 7,338.4K
12:26 136.27 136.28 136.22 136.22 17,468.4K
12:27 136.24 136.24 136.12 136.17 29,135.9K
12:28 136.18 136.19 136.17 136.17 15,696.7K
12:29 136.17 136.19 136.16 136.19 31,361.0K
12:30 136.26 136.26 136.21 136.21 15,252.2K
12:31 136.22 136.22 136.21 136.22 16,563.3K
12:32 136.17 136.22 136.16 136.22 24,750.7K
12:33 136.28 136.34 136.28 136.34 26,406.1K
12:34 136.15 136.21 136.15 136.21 23,805.8K
12:35 136.20 136.28 136.20 136.28 4,847.7K
12:36 136.29 136.29 136.24 136.24 9,216.1K
12:37 136.24 136.24 136.15 136.15 10,199.8K
12:38 136.15 136.24 136.15 136.21 7,507.2K
12:39 136.24 136.26 136.24 136.25 4,825.6K
12:40 136.23 136.27 136.23 136.27 9,886.8K
12:41 136.29 136.38 136.29 136.38 14,502.7K
12:42 136.35 136.38 136.35 136.38 9,162.8K
12:43 136.42 136.42 136.38 136.39 21,506.9K
12:44 136.41 136.45 136.41 136.44 14,446.1K
12:45 136.45 136.45 136.41 136.42 6,676.0K
12:46 136.34 136.35 136.31 136.35 16,860.8K
12:47 136.35 136.36 136.29 136.29 7,234.9K
12:48 136.28 136.33 136.28 136.31 7,523.6K
12:49 136.29 136.29 136.19 136.19 17,613.8K
12:50 136.14 136.22 136.14 136.22 14,443.3K
12:51 136.23 136.23 136.19 136.19 13,054.8K
12:52 136.20 136.25 136.20 136.22 5,446.5K
12:53 136.23 136.24 136.22 136.22 8,249.0K
12:54 136.22 136.24 136.21 136.24 11,769.0K
12:55 136.25 136.27 136.19 136.19 14,765.3K
12:56 136.18 136.27 136.18 136.27 30,206.0K
12:57 136.30 136.37 136.30 136.37 27,463.7K
12:58 136.35 136.38 136.34 136.38 20,238.1K
12:59 136.38 136.39 136.36 136.36 9,924.5K
13:00 136.35 136.37 136.35 136.37 11,581.9K
13:01 136.42 136.48 136.42 136.48 28,293.6K
13:02 136.47 136.50 136.47 136.50 24,635.3K
13:03 136.41 136.50 136.41 136.50 10,463.1K
13:04 136.50 136.51 136.50 136.51 24,545.5K
13:05 136.55 136.71 136.55 136.65 93,077.2K
13:06 136.67 136.94 136.67 136.94 112,703.3K
13:07 136.92 136.99 136.92 136.98 104,783.2K
13:08 137.01 137.12 137.01 137.08 80,580.0K
13:09 137.12 137.12 137.05 137.05 50,701.2K
13:10 136.92 136.98 136.92 136.98 31,793.1K
13:11 136.97 136.97 136.88 136.90 41,341.6K
13:12 136.89 136.90 136.84 136.84 29,674.9K
13:13 136.83 136.83 136.79 136.79 26,622.4K
13:14 136.81 136.85 136.81 136.85 48,088.8K
13:15 136.85 136.96 136.85 136.96 57,977.9K
13:16 136.98 137.08 136.98 137.08 20,921.1K
13:17 137.11 137.18 137.11 137.18 37,507.0K
13:18 137.27 137.31 137.27 137.31 58,912.4K
13:19 137.31 137.31 137.17 137.17 30,364.3K
13:20 137.16 137.26 137.16 137.22 28,776.0K
13:21 137.14 137.17 137.12 137.17 57,439.0K
13:22 137.20 137.20 137.07 137.07 49,498.2K
13:23 137.04 137.07 137.04 137.07 21,609.1K
13:24 136.98 136.98 136.95 136.95 37,732.0K
13:25 136.94 137.00 136.93 137.00 9,886.1K
13:26 137.00 137.01 137.00 137.00 27,108.8K
13:27 136.99 136.99 136.97 136.98 10,162.1K
13:28 136.98 137.00 136.94 136.94 8,714.4K
13:29 136.90 136.90 136.86 136.86 9,773.8K
13:30 136.85 137.09 136.85 137.07 25,650.6K
13:31 137.06 137.06 137.00 137.00 9,322.5K
13:32 137.00 137.07 137.00 137.07 6,235.9K
13:33 137.03 137.08 137.00 137.00 8,536.3K
13:34 137.00 137.00 136.89 136.96 25,113.1K
13:35 137.00 137.00 136.96 136.99 7,490.9K
13:36 136.98 136.98 136.86 136.86 19,303.9K
13:37 136.80 136.84 136.80 136.84 49,080.0K
13:38 136.85 136.92 136.85 136.92 8,922.0K
13:39 136.93 136.93 136.89 136.89 14,416.9K
13:40 136.83 136.86 136.83 136.86 16,916.4K
13:41 136.87 136.96 136.87 136.94 11,105.4K
13:42 136.86 136.88 136.77 136.77 17,284.6K
13:43 136.75 136.80 136.75 136.78 5,010.7K
13:44 136.76 136.78 136.76 136.78 10,874.0K
13:45 136.80 136.83 136.80 136.83 7,617.9K
13:46 136.83 136.88 136.83 136.88 6,035.8K
13:47 136.89 136.89 136.87 136.88 4,689.1K
13:48 136.85 136.87 136.85 136.86 9,285.0K
13:49 136.81 136.81 136.64 136.64 26,990.8K
13:50 136.65 136.71 136.65 136.69 12,619.4K
13:51 136.69 136.75 136.67 136.75 7,868.2K
13:52 136.77 136.88 136.77 136.88 12,117.8K
13:53 136.89 136.89 136.80 136.80 8,810.0K
13:54 136.81 136.88 136.81 136.88 5,848.3K
13:55 136.88 136.98 136.88 136.98 10,057.0K
13:56 136.98 137.00 136.98 136.98 18,826.2K
13:57 136.96 136.98 136.96 136.98 11,013.2K
13:58 136.99 136.99 136.98 136.98 6,804.1K
13:59 136.99 136.99 136.96 136.96 6,019.9K
14:00 136.95 136.96 136.94 136.94 5,050.3K
14:01 136.95 136.96 136.90 136.90 12,941.3K
14:02 136.93 136.93 136.93 136.93 9,942.6K
14:03 136.90 136.91 136.89 136.91 6,327.2K
14:04 136.91 136.91 136.90 136.90 4,228.1K
14:05 136.88 136.89 136.88 136.89 10,921.5K
14:06 136.87 136.87 136.80 136.80 8,755.4K
14:07 136.77 136.77 136.62 136.62 70,440.6K
14:08 136.64 136.64 136.60 136.60 21,443.0K
14:09 136.59 136.59 136.50 136.50 24,397.8K
14:10 136.50 136.50 136.48 136.48 44,004.0K
14:11 136.48 136.48 136.46 136.46 18,315.1K
14:12 136.46 136.46 136.44 136.44 14,301.5K
14:13 136.53 136.61 136.53 136.61 34,210.8K
14:14 136.61 136.67 136.61 136.66 13,987.3K
14:15 136.65 136.65 136.59 136.61 11,621.3K
14:16 136.61 136.61 136.53 136.53 10,823.8K
14:17 136.48 136.52 136.48 136.49 12,809.0K
14:18 136.50 136.50 136.47 136.49 19,121.6K
14:19 136.48 136.50 136.48 136.49 18,282.1K
14:20 136.50 136.52 136.50 136.50 8,268.9K
14:21 136.52 136.52 136.48 136.48 10,627.3K
14:22 136.48 136.54 136.48 136.54 7,410.7K
14:23 136.56 136.57 136.54 136.54 16,152.3K
14:24 136.56 136.59 136.56 136.59 10,284.6K
14:25 136.62 136.68 136.62 136.68 35,771.2K
14:26 136.67 136.72 136.65 136.72 51,419.3K
14:27 136.72 136.72 136.69 136.69 8,450.3K
14:28 136.66 136.66 136.64 136.64 5,036.6K
14:29 136.60 136.62 136.59 136.62 11,271.4K
14:30 136.65 136.70 136.65 136.70 7,598.4K
14:31 136.71 136.71 136.68 136.69 14,513.6K
14:32 136.70 136.70 136.68 136.68 8,968.2K
14:33 136.70 136.72 136.69 136.72 11,975.7K
14:34 136.73 136.75 136.72 136.75 16,565.4K
14:35 136.76 136.76 136.70 136.70 25,995.2K
14:36 136.68 136.69 136.66 136.69 7,598.9K
14:37 136.66 136.69 136.66 136.69 10,379.9K
14:38 136.69 136.70 136.69 136.69 7,823.5K
14:39 136.68 136.68 136.62 136.62 17,941.1K
14:40 136.63 136.69 136.63 136.69 6,264.2K
14:41 136.72 136.79 136.72 136.76 10,500.8K
14:42 136.72 136.72 136.69 136.71 26,723.7K
14:43 136.73 136.73 136.71 136.71 36,988.3K
14:44 136.72 136.73 136.71 136.71 5,028.9K
14:45 136.70 136.78 136.70 136.78 9,098.8K
14:46 136.79 136.85 136.79 136.79 17,131.0K
14:47 136.78 136.79 136.75 136.75 27,516.0K
14:48 136.77 136.79 136.77 136.78 2,588.7K
14:49 136.79 136.79 136.71 136.71 12,456.8K
14:50 136.69 136.69 136.60 136.60 12,078.0K
14:51 136.65 136.76 136.65 136.76 20,530.1K
14:52 136.74 136.76 136.72 136.72 6,000.1K
14:53 136.73 136.73 136.63 136.63 11,140.1K
14:54 136.60 136.60 136.59 136.59 19,717.7K
14:55 136.61 136.63 136.60 136.63 12,731.6K
14:56 136.61 136.61 136.56 136.56 5,931.3K
14:57 136.56 136.56 136.42 136.42 31,388.1K
14:58 136.43 136.46 136.43 136.46 12,847.4K
14:59 136.50 136.52 136.50 136.52 13,803.0K
15:00 136.51 136.53 136.50 136.53 24,044.2K
15:01 136.53 136.53 136.50 136.50 10,821.8K
15:02 136.49 136.49 136.43 136.43 12,709.3K
15:03 136.43 136.43 136.37 136.37 7,819.7K
15:04 136.32 136.32 136.24 136.24 34,969.8K
15:05 136.25 136.47 136.25 136.46 18,279.8K
15:06 136.46 136.46 136.33 136.33 70,648.3K
15:07 136.36 136.39 136.36 136.38 25,874.8K
15:08 136.37 136.37 136.29 136.29 9,499.5K
15:09 136.26 136.26 136.24 136.26 11,065.6K
15:10 136.26 136.27 136.24 136.27 7,783.5K
15:11 136.30 136.38 136.30 136.38 18,354.3K
15:12 136.41 136.45 136.41 136.44 15,784.5K
15:13 136.45 136.45 136.43 136.44 6,947.1K
15:14 136.45 136.46 136.45 136.46 8,937.0K
15:15 136.44 136.45 136.42 136.45 7,890.1K
15:16 136.45 136.45 136.43 136.43 6,556.7K
15:17 136.42 136.43 136.39 136.39 5,956.5K
15:18 136.41 136.46 136.40 136.46 50,683.6K
15:19 136.43 136.43 136.39 136.39 10,339.2K
15:20 136.39 136.39 136.37 136.37 13,511.6K
15:21 136.35 136.42 136.35 136.42 12,008.2K
15:22 136.45 136.47 136.45 136.47 11,307.1K
15:23 136.47 136.48 136.45 136.48 15,339.0K
15:24 136.50 136.50 136.49 136.49 12,114.3K
15:25 136.48 136.56 136.46 136.56 24,864.4K
15:26 136.57 136.57 136.55 136.56 18,279.8K
15:27 136.57 136.57 136.54 136.54 10,891.0K
15:28 136.53 136.61 136.53 136.61 12,295.0K
15:29 136.57 136.57 136.56 136.56 9,537.4K
15:30 136.56 136.56 136.55 136.55 10,013.9K
15:31 136.53 136.53 136.53 136.53 10,439.1K
15:32 136.52 136.52 136.51 136.51 5,613.4K
15:33 136.51 136.51 136.44 136.44 9,399.4K
15:34 136.40 136.44 136.39 136.44 13,595.8K
15:35 136.41 136.42 136.40 136.41 18,285.7K
15:36 136.40 136.40 136.34 136.34 17,595.1K
15:37 136.31 136.32 136.30 136.30 8,463.4K
15:38 136.28 136.29 136.26 136.27 41,021.7K
15:39 136.28 136.36 136.28 136.34 23,101.0K
15:40 136.35 136.37 136.34 136.37 10,592.3K
15:41 136.42 136.47 136.42 136.45 16,141.0K
15:42 136.45 136.47 136.42 136.46 6,272.6K
15:43 136.48 136.48 136.43 136.43 10,765.6K
15:44 136.44 136.44 136.42 136.42 7,508.4K
15:45 136.40 136.42 136.39 136.39 5,928.2K
15:46 136.35 136.37 136.35 136.37 4,928.8K
15:47 136.45 136.49 136.44 136.49 7,023.2K
15:48 136.47 136.50 136.47 136.47 8,634.5K
15:49 136.49 136.49 136.45 136.45 4,926.8K
15:50 136.46 136.46 136.40 136.40 5,856.1K
15:51 136.44 136.46 136.43 136.44 4,633.1K
15:52 136.44 136.62 136.42 136.62 22,545.4K
15:53 136.65 136.65 136.61 136.61 12,747.8K
15:54 136.60 136.60 136.53 136.53 12,742.7K
15:55 136.55 136.56 136.52 136.52 7,061.6K
15:56 136.53 136.55 136.52 136.52 5,943.4K
15:57 136.52 136.52 136.44 136.44 6,056.0K
15:58 136.47 136.71 136.47 136.69 24,767.2K
15:59 136.71 136.75 136.70 136.75 14,485.3K
16:00 136.78 136.90 136.78 136.90 51,715.8K
16:01 136.95 137.02 136.94 137.02 35,409.8K
16:02 136.97 136.99 136.96 136.96 28,080.8K
16:03 136.91 136.91 136.84 136.88 6,828.9K
16:04 136.90 136.90 136.87 136.87 6,416.9K
16:05 136.82 136.82 136.78 136.78 5,895.0K
16:06 136.83 136.84 136.81 136.81 5,208.0K
16:07 136.81 136.81 136.74 136.74 4,930.0K
16:08 136.70 136.70 136.65 136.65 13,072.8K
16:09 136.65 136.71 136.65 136.71 6,194.2K
16:10 136.71 136.71 136.67 136.67 6,679.3K
16:11 136.66 136.66 136.60 136.60 7,865.4K
16:12 136.61 136.64 136.61 136.64 5,363.6K
16:13 136.62 136.65 136.61 136.65 12,986.7K
16:14 136.67 136.67 136.64 136.64 15,605.3K
16:15 136.64 136.66 136.64 136.66 10,741.1K
16:16 136.69 136.70 136.64 136.64 12,809.9K
16:17 136.66 136.66 136.61 136.61 9,554.0K
16:18 136.60 136.60 136.56 136.56 6,732.5K
16:19 136.55 136.55 136.47 136.47 23,870.1K
16:20 136.46 136.46 136.26 136.26 29,107.4K
16:21 136.26 136.31 136.26 136.31 14,172.3K
16:22 136.28 136.35 136.28 136.35 16,030.0K
16:23 136.38 136.39 136.33 136.33 7,971.7K
16:24 136.32 136.32 136.29 136.29 9,092.9K
16:25 136.33 136.34 136.32 136.32 17,198.5K
16:26 136.31 136.31 136.30 136.31 21,146.4K
16:27 136.35 136.36 136.34 136.36 6,929.4K
16:28 136.37 136.38 136.35 136.35 4,047.1K
16:29 136.36 136.37 136.36 136.36 7,668.3K
16:30 136.36 136.44 136.36 136.44 11,115.9K
16:31 136.45 136.45 136.42 136.44 9,069.0K
16:32 136.44 136.44 136.40 136.40 5,404.2K
16:33 136.37 136.45 136.37 136.45 9,322.3K
16:34 136.47 136.47 136.42 136.42 7,236.0K
16:35 136.41 136.47 136.41 136.45 7,847.8K
16:36 136.42 136.42 136.40 136.40 4,940.8K
16:37 136.39 136.40 136.39 136.39 4,459.4K
16:38 136.39 136.39 136.39 136.39 4,813.6K
16:39 136.38 136.38 136.36 136.36 15,507.0K
16:40 136.30 136.30 136.27 136.30 18,761.3K
16:41 136.33 136.34 136.33 136.34 4,579.0K
16:42 136.33 136.34 136.33 136.34 4,919.6K
16:43 136.33 136.33 136.31 136.31 7,989.6K
16:44 136.31 136.37 136.31 136.36 5,586.2K
16:45 136.34 136.34 136.33 136.33 4,486.9K
16:46 136.32 136.32 136.31 136.31 5,404.2K
16:47 136.33 136.36 136.32 136.36 6,519.2K
16:48 136.34 136.37 136.34 136.35 8,047.2K
16:49 136.35 136.40 136.35 136.40 11,288.4K
16:50 136.40 136.47 136.40 136.47 14,606.9K
16:51 136.47 136.48 136.44 136.44 8,663.2K
16:52 136.46 136.49 136.45 136.49 12,725.5K
16:53 136.50 136.50 136.48 136.49 3,531.5K
16:54 136.48 136.48 136.47 136.48 5,895.8K
16:55 136.45 136.48 136.45 136.48 17,829.6K
16:56 136.51 136.53 136.48 136.48 7,536.2K
16:57 136.48 136.48 136.42 136.42 9,161.0K
16:58 136.43 136.44 136.43 136.43 7,799.2K
16:59 136.46 136.46 136.38 136.38 20,316.4K
17:00 136.40 136.44 136.40 136.44 7,315.9K
17:01 136.43 136.45 136.43 136.44 9,938.4K
17:02 136.45 136.47 136.45 136.47 13,001.2K
17:03 136.46 136.46 136.37 136.37 13,133.7K
17:04 136.38 136.38 136.37 136.37 5,507.5K
17:05 136.34 136.38 136.34 136.38 7,572.2K
17:06 136.40 136.41 136.39 136.39 4,816.0K
17:07 136.39 136.39 136.35 136.35 15,841.5K
17:08 136.36 136.36 136.33 136.33 3,529.2K
17:09 136.34 136.35 136.34 136.35 5,712.8K
17:10 136.37 136.40 136.37 136.40 2,399.0K
17:11 136.39 136.39 136.26 136.26 26,874.5K
17:12 136.26 136.27 136.26 136.27 11,073.9K
17:13 136.26 136.32 136.25 136.32 7,419.0K
17:14 136.35 136.35 136.33 136.33 1,652.0K
17:15 136.32 136.32 136.29 136.29 4,263.1K
17:16 136.29 136.29 136.26 136.26 9,520.0K
17:17 136.24 136.24 136.23 136.23 6,291.1K
17:18 136.22 136.26 136.22 136.26 4,959.8K
17:19 136.26 136.26 136.24 136.24 2,814.3K
17:20 136.24 136.28 136.23 136.27 1,586.6K
17:21 136.26 136.26 136.23 136.23 2,560.2K
17:22 136.24 136.24 136.24 136.24 2,997.9K
17:23 136.24 136.26 136.24 136.26 3,337.0K
17:24 136.29 136.29 136.27 136.27 2,519.5K
17:25 136.27 136.27 136.26 136.26 1,979.5K
17:26 136.25 136.25 136.23 136.24 2,947.3K
17:27 136.23 136.23 136.23 136.23 10,611.8K
17:28 136.24 136.26 136.24 136.26 3,914.2K
17:29 136.26 136.29 136.26 136.27 18,872.0K
17:30 136.25 136.30 136.25 136.28 5,110.3K
17:31 136.30 136.30 136.26 136.27 3,421.1K
17:32 136.28 136.28 136.26 136.28 3,623.1K
17:33 136.28 136.35 136.27 136.35 9,162.0K
17:34 136.38 136.42 136.38 136.42 5,057.8K
17:35 136.42 136.44 136.40 136.40 26,274.6K
17:36 136.39 136.39 135.46 135.50 9,013.7K
17:37 135.49 135.51 135.49 135.50 2,631.7K
17:38 135.50 135.50 135.49 135.49 2,466.7K
17:39 135.48 135.48 135.40 135.40 8,606.8K
17:40 135.43 135.43 135.40 135.40 3,867.0K
17:41 135.40 135.40 135.38 135.38 9,676.7K
17:42 135.39 135.40 135.38 135.40 11,417.9K
17:43 135.40 135.44 135.40 135.40 12,614.1K
17:44 135.42 135.42 135.39 135.39 14,730.5K
17:45 135.40 135.41 135.39 135.41 24,693.2K
17:46 135.40 135.41 135.40 135.41 12,109.4K
17:47 135.40 135.42 135.40 135.42 12,336.6K
17:48 135.44 135.49 135.44 135.49 8,948.8K
17:49 135.49 135.49 135.48 135.49 8,011.3K
17:50 135.55 135.57 135.51 135.51 13,950.8K
17:51 135.48 135.51 135.48 135.48 7,225.8K
17:52 135.50 135.51 135.50 135.51 5,626.1K
17:53 135.52 135.53 135.52 135.52 11,901.8K
17:54 135.51 135.51 135.49 135.49 9,518.6K
17:55 135.50 135.50 135.45 135.45 14,598.3K
17:56 135.46 135.46 135.43 135.43 12,551.1K
17:57 135.40 135.43 135.39 135.43 10,985.5K
17:58 135.41 135.42 135.40 135.42 15,906.3K
17:59 135.41 135.41 135.37 135.39 16,080.7K
18:00 135.39 135.48 135.39 135.46 15,983.6K
18:01 135.46 135.46 135.44 135.44 14,591.1K
18:02 135.46 135.46 135.43 135.43 14,509.6K
18:03 135.38 135.39 135.38 135.39 19,244.4K
18:04 135.39 135.39 135.38 135.39 9,977.7K
18:05 135.37 135.38 135.36 135.38 11,441.7K
18:06 135.38 135.39 135.38 135.39 6,201.8K
18:07 135.39 135.39 135.36 135.36 12,037.7K
18:08 135.37 135.37 135.35 135.36 10,546.4K
18:09 135.36 135.36 135.34 135.36 11,386.9K
18:10 135.29 135.30 135.28 135.30 10,134.3K
18:11 135.31 135.35 135.31 135.34 12,083.5K
18:12 135.34 135.36 135.34 135.36 7,670.3K
18:13 135.36 135.38 135.36 135.37 8,542.6K
18:14 135.34 135.34 135.29 135.29 6,633.2K
18:15 135.29 135.31 135.27 135.30 9,747.8K
18:16 135.26 135.28 135.26 135.28 6,039.4K
18:17 135.27 135.29 135.27 135.27 9,965.5K
18:18 135.24 135.25 135.24 135.25 7,458.7K
18:19 135.25 135.26 135.24 135.26 3,427.7K
18:20 135.27 135.27 135.26 135.26 4,054.0K
18:21 135.26 135.26 135.24 135.25 6,314.8K
18:22 135.25 135.29 135.25 135.29 2,732.7K
18:23 135.30 135.30 135.24 135.24 7,607.0K
18:24 135.22 135.22 135.11 135.11 23,465.8K
18:25 135.11 135.11 135.08 135.08 22,094.7K
18:26 135.10 135.10 135.10 135.10 10,731.6K
18:27 135.10 135.11 135.09 135.10 12,640.8K
18:28 135.11 135.12 135.10 135.10 24,585.9K
18:29 135.11 135.12 135.11 135.12 9,416.1K
18:30 135.11 135.12 135.11 135.12 9,664.0K
18:31 135.11 135.11 135.05 135.05 9,842.9K
18:32 135.07 135.07 135.03 135.03 18,986.5K
18:33 135.05 135.10 135.05 135.09 26,536.4K
18:34 135.07 135.12 135.07 135.12 12,722.9K
18:35 135.12 135.13 135.12 135.13 11,622.9K
18:36 135.11 135.16 135.10 135.13 8,797.8K
18:37 135.11 135.11 135.10 135.11 7,531.1K
18:38 135.09 135.16 135.09 135.14 10,197.8K
18:39 135.11 135.11 135.06 135.06 35,854.1K
18:40 135.08 135.08 135.08 135.08 6,000.7K
18:51 134.92 134.92 134.92 134.92 34,792.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし