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
10:00 142.93 142.93 142.86 142.86 180,559.1K
10:01 142.93 143.01 142.92 142.92 135,745.9K
10:02 142.90 142.99 142.88 142.88 143,011.9K
10:03 142.80 142.85 142.71 142.85 186,021.8K
10:04 142.72 142.76 142.56 142.56 150,779.1K
10:05 142.51 142.57 142.51 142.54 100,899.8K
10:06 142.42 142.42 142.34 142.39 107,318.9K
10:07 142.39 142.46 142.39 142.46 89,190.8K
10:08 142.46 142.52 142.46 142.50 59,750.3K
10:09 142.54 142.73 142.54 142.73 68,728.3K
10:10 142.75 142.75 142.72 142.72 56,608.6K
10:11 142.70 142.70 142.57 142.57 69,597.0K
10:12 142.54 142.54 142.49 142.49 82,526.4K
10:13 142.52 142.52 142.48 142.51 52,355.3K
10:14 142.47 142.47 142.36 142.42 98,536.7K
10:15 142.43 142.43 142.34 142.34 93,544.2K
10:16 142.38 142.38 142.22 142.22 82,955.8K
10:17 142.27 142.33 142.27 142.33 73,106.8K
10:18 142.40 142.55 142.40 142.55 136,889.2K
10:19 142.60 142.65 142.60 142.65 58,377.1K
10:20 142.66 142.66 142.65 142.65 72,408.1K
10:21 142.59 142.59 142.52 142.52 58,700.7K
10:22 142.54 142.55 142.53 142.55 44,238.0K
10:23 142.61 142.61 142.48 142.52 62,355.1K
10:24 142.51 142.57 142.51 142.57 44,476.0K
10:25 142.57 142.67 142.57 142.67 59,100.4K
10:26 142.66 142.85 142.66 142.85 96,652.2K
10:27 142.96 143.01 142.95 143.01 112,167.6K
10:28 143.01 143.10 143.01 143.10 80,855.5K
10:29 143.15 143.24 143.15 143.23 180,199.0K
10:30 143.22 143.30 143.22 143.30 98,436.5K
10:31 143.30 143.39 143.30 143.39 203,916.4K
10:32 143.23 143.23 143.18 143.18 154,508.2K
10:33 143.14 143.14 143.07 143.12 95,222.6K
10:34 143.08 143.09 143.02 143.02 155,443.0K
10:35 143.07 143.10 143.04 143.09 82,779.4K
10:36 143.07 143.11 143.07 143.11 50,778.7K
10:37 143.14 143.18 143.10 143.18 72,658.3K
10:38 143.19 143.20 143.15 143.15 54,701.8K
10:39 143.12 143.22 143.10 143.10 164,318.8K
10:40 143.07 143.07 143.04 143.04 75,431.7K
10:41 143.04 143.10 143.04 143.09 73,650.4K
10:42 143.07 143.08 143.05 143.06 84,951.4K
10:43 143.06 143.06 142.98 143.02 41,694.3K
10:44 143.04 143.04 143.02 143.02 43,111.6K
10:45 143.02 143.03 143.02 143.03 34,220.7K
10:46 143.05 143.10 143.05 143.10 90,341.6K
10:47 143.15 143.17 143.15 143.17 48,683.1K
10:48 143.18 143.20 143.17 143.18 49,611.7K
10:49 143.15 143.15 143.13 143.14 72,695.9K
10:50 143.16 143.22 143.16 143.22 27,255.1K
10:51 143.18 143.25 143.18 143.25 41,990.9K
10:52 143.27 143.33 143.27 143.33 36,137.0K
10:53 143.30 143.34 143.30 143.33 88,780.3K
10:54 143.33 143.33 143.27 143.30 77,949.9K
10:55 143.25 143.25 143.21 143.21 43,736.7K
10:56 143.20 143.26 143.19 143.26 85,984.7K
10:57 143.26 143.26 143.19 143.19 41,409.5K
10:58 143.17 143.24 143.17 143.24 50,312.4K
10:59 143.23 143.26 143.23 143.26 25,710.3K
11:00 143.24 143.25 143.12 143.12 60,293.0K
11:01 143.19 143.19 143.15 143.15 37,144.9K
11:02 143.08 143.08 142.95 142.95 133,866.4K
11:03 142.96 142.96 142.72 142.72 220,361.4K
11:04 142.72 142.72 142.66 142.68 106,749.7K
11:05 142.77 142.77 142.62 142.62 64,689.7K
11:06 142.57 142.57 142.52 142.52 106,994.7K
11:07 142.49 142.49 142.39 142.39 142,072.1K
11:08 142.34 142.55 142.34 142.55 177,388.7K
11:09 142.52 142.52 142.50 142.51 90,628.4K
11:10 142.50 142.50 142.40 142.40 72,903.8K
11:11 142.37 142.37 142.35 142.37 117,019.4K
11:12 142.41 142.43 142.37 142.40 55,966.4K
11:13 142.43 142.44 142.42 142.44 88,887.0K
11:14 142.48 142.49 142.48 142.48 63,140.6K
11:15 142.48 142.48 142.46 142.47 47,849.0K
11:16 142.42 142.42 142.34 142.34 89,691.3K
11:17 142.27 142.27 142.15 142.15 65,387.1K
11:18 142.15 142.15 142.05 142.05 106,054.7K
11:19 142.03 142.07 142.03 142.07 95,999.7K
11:20 142.05 142.05 141.94 142.01 74,253.6K
11:21 142.04 142.19 142.04 142.15 64,463.3K
11:22 142.16 142.19 142.16 142.19 52,755.2K
11:23 142.20 142.20 142.12 142.14 52,727.2K
11:24 142.14 142.16 142.13 142.13 25,156.1K
11:25 142.12 142.12 142.11 142.12 66,510.6K
11:26 142.12 142.18 142.07 142.07 75,496.9K
11:27 142.08 142.11 142.05 142.07 26,658.4K
11:28 142.10 142.14 142.10 142.14 24,804.3K
11:29 142.18 142.18 142.16 142.17 31,942.5K
11:30 142.16 142.33 142.16 142.33 54,859.3K
11:31 142.36 142.39 142.36 142.38 51,029.0K
11:32 142.39 142.41 142.39 142.41 60,513.6K
11:33 142.40 142.40 142.38 142.38 30,551.9K
11:34 142.40 142.42 142.39 142.39 35,658.4K
11:35 142.42 142.44 142.42 142.42 37,833.2K
11:36 142.42 142.43 142.33 142.33 45,325.9K
11:37 142.33 142.33 142.29 142.30 36,444.5K
11:38 142.30 142.31 142.27 142.31 24,704.1K
11:39 142.29 142.29 142.15 142.15 50,667.9K
11:40 142.14 142.14 142.00 142.00 44,674.9K
11:41 142.00 142.00 141.96 141.99 54,722.0K
11:42 142.02 142.15 142.02 142.14 61,696.2K
11:43 142.13 142.13 142.02 142.02 15,410.6K
11:44 141.98 142.02 141.90 142.02 26,547.1K
11:45 142.01 142.01 141.89 141.89 25,651.9K
11:46 141.87 141.94 141.87 141.94 29,106.9K
11:47 142.00 142.02 141.98 141.99 24,820.6K
11:48 142.00 142.00 141.93 141.93 33,933.3K
11:49 141.93 141.93 141.83 141.83 48,181.7K
11:50 141.84 141.85 141.77 141.78 28,387.4K
11:51 141.78 141.85 141.78 141.85 15,196.8K
11:52 141.96 142.04 141.96 142.01 49,354.1K
11:53 142.00 142.03 142.00 142.00 18,004.5K
11:54 142.01 142.01 141.98 141.98 31,783.8K
11:55 141.96 141.97 141.94 141.94 19,204.2K
11:56 141.99 141.99 141.97 141.98 8,164.4K
11:57 141.97 142.01 141.97 142.01 11,991.0K
11:58 142.07 142.24 142.07 142.24 87,508.8K
11:59 142.30 142.34 142.29 142.34 54,160.4K
12:00 142.31 142.32 142.30 142.31 49,680.4K
12:01 142.30 142.30 142.19 142.19 21,045.3K
12:02 142.16 142.25 142.16 142.25 22,091.3K
12:03 142.26 142.26 142.26 142.26 20,578.5K
12:04 142.27 142.31 142.24 142.31 35,842.8K
12:05 142.28 142.29 142.28 142.28 17,862.8K
12:06 142.28 142.31 142.28 142.31 31,306.4K
12:07 142.32 142.32 142.26 142.26 43,927.5K
12:08 142.24 142.30 142.24 142.30 26,415.4K
12:09 142.31 142.33 142.31 142.31 24,085.9K
12:10 142.30 142.30 142.26 142.26 51,008.6K
12:11 142.25 142.28 142.25 142.27 16,099.7K
12:12 142.26 142.26 142.22 142.22 41,194.5K
12:13 142.23 142.23 142.17 142.17 58,458.3K
12:14 142.15 142.15 142.04 142.04 119,647.0K
12:15 142.09 142.09 141.96 141.96 78,375.9K
12:16 141.96 141.96 141.92 141.93 33,127.5K
12:17 141.87 141.87 141.75 141.75 63,828.4K
12:18 141.80 141.83 141.73 141.73 39,270.5K
12:19 141.75 141.77 141.65 141.65 83,008.4K
12:20 141.63 141.64 141.53 141.53 87,497.8K
12:21 141.51 141.51 141.42 141.42 75,493.4K
12:22 141.38 141.39 141.36 141.39 52,132.4K
12:23 141.41 141.47 141.41 141.47 65,085.9K
12:24 141.52 141.63 141.52 141.63 55,699.3K
12:25 141.63 141.63 141.59 141.59 26,055.5K
12:26 141.59 141.64 141.57 141.57 30,469.2K
12:27 141.56 141.56 141.55 141.56 11,078.2K
12:28 141.56 141.56 141.43 141.43 55,582.4K
12:29 141.42 141.42 141.37 141.37 37,475.7K
12:30 141.35 141.35 141.21 141.24 75,928.0K
12:31 141.21 141.24 141.18 141.24 53,145.7K
12:32 141.24 141.26 141.24 141.25 28,597.0K
12:33 141.32 141.39 141.32 141.35 26,093.1K
12:34 141.27 141.34 141.26 141.34 24,847.0K
12:35 141.30 141.30 141.08 141.08 91,428.1K
12:36 141.09 141.19 141.09 141.16 81,239.5K
12:37 141.14 141.14 141.13 141.13 36,019.8K
12:38 141.10 141.10 141.00 141.00 59,811.0K
12:39 140.98 140.98 140.90 140.90 47,493.9K
12:40 140.91 140.96 140.88 140.96 54,572.1K
12:41 140.97 141.00 140.97 140.99 22,796.8K
12:42 140.94 140.94 140.91 140.91 43,402.2K
12:43 140.89 140.89 140.73 140.73 77,875.3K
12:44 140.74 140.76 140.71 140.71 64,313.9K
12:45 140.69 140.69 140.55 140.63 88,755.9K
12:46 140.65 140.74 140.65 140.67 67,071.1K
12:47 140.65 140.66 140.61 140.66 46,618.0K
12:48 140.67 140.70 140.66 140.66 20,775.1K
12:49 140.64 140.64 140.58 140.64 25,711.0K
12:50 140.59 140.67 140.59 140.67 26,168.5K
12:51 140.67 140.67 140.66 140.66 30,633.9K
12:52 140.64 140.64 140.59 140.59 52,797.5K
12:53 140.61 140.61 140.57 140.57 33,149.0K
12:54 140.55 140.55 140.48 140.48 83,628.5K
12:55 140.46 140.46 140.42 140.42 223,983.0K
12:56 140.43 140.48 140.43 140.48 82,585.0K
12:57 140.54 140.54 140.53 140.54 70,870.1K
12:58 140.50 140.52 140.44 140.44 101,055.0K
12:59 140.37 140.37 140.33 140.33 59,503.0K
13:00 140.39 140.39 140.29 140.30 67,616.3K
13:01 140.25 140.25 140.12 140.18 102,413.7K
13:02 140.15 140.16 140.13 140.16 97,403.0K
13:03 140.25 140.34 140.25 140.34 78,648.0K
13:04 140.36 140.36 140.33 140.35 37,112.8K
13:05 140.34 140.36 140.32 140.36 41,451.5K
13:06 140.41 140.48 140.41 140.48 67,202.2K
13:07 140.48 140.51 140.47 140.51 56,300.9K
13:08 140.55 140.63 140.55 140.55 72,377.3K
13:09 140.52 140.53 140.49 140.49 44,166.9K
13:10 140.47 140.47 140.33 140.34 98,557.4K
13:11 140.33 140.45 140.31 140.45 76,237.9K
13:12 140.48 140.53 140.48 140.49 62,533.3K
13:13 140.46 140.46 140.35 140.35 55,779.5K
13:14 140.35 140.51 140.35 140.51 91,952.9K
13:15 140.51 140.73 140.51 140.73 67,563.3K
13:16 140.81 140.90 140.81 140.90 110,045.3K
13:17 140.89 140.94 140.89 140.91 37,822.8K
13:18 140.93 140.94 140.90 140.90 23,355.3K
13:19 140.84 140.84 140.79 140.79 27,814.5K
13:20 140.80 140.84 140.80 140.84 13,451.9K
13:21 140.82 140.87 140.82 140.87 47,475.3K
13:22 140.90 141.03 140.90 141.03 64,970.1K
13:23 141.00 141.04 141.00 141.03 51,647.1K
13:24 141.01 141.01 140.98 141.00 31,233.7K
13:25 140.98 140.98 140.91 140.91 27,897.4K
13:26 140.89 140.89 140.86 140.88 37,490.6K
13:27 140.87 140.87 140.85 140.86 18,056.0K
13:28 140.87 140.88 140.87 140.87 17,370.6K
13:29 140.86 140.86 140.80 140.80 32,977.7K
13:30 140.81 140.87 140.79 140.87 26,745.1K
13:31 140.87 140.88 140.86 140.88 17,496.3K
13:32 140.90 140.90 140.88 140.88 32,713.1K
13:33 140.91 141.04 140.91 141.04 40,842.4K
13:34 141.05 141.09 141.05 141.09 25,650.4K
13:35 141.07 141.07 140.98 140.98 24,069.9K
13:36 141.04 141.06 141.04 141.04 41,066.7K
13:37 141.07 141.10 141.03 141.10 19,333.7K
13:38 141.11 141.11 141.08 141.08 13,292.6K
13:39 141.06 141.10 141.06 141.10 7,528.6K
13:40 141.08 141.09 141.04 141.09 21,356.6K
13:41 141.11 141.13 141.03 141.03 28,263.3K
13:42 141.04 141.08 141.03 141.08 27,124.1K
13:43 141.13 141.13 141.05 141.06 31,836.8K
13:44 141.05 141.05 140.92 140.92 20,745.9K
13:45 140.91 140.93 140.90 140.90 24,899.0K
13:46 140.94 140.96 140.92 140.94 31,986.0K
13:47 140.95 140.95 140.78 140.81 37,372.4K
13:48 140.75 140.75 140.73 140.74 31,774.2K
13:49 140.77 140.79 140.77 140.79 18,535.4K
13:50 140.77 140.81 140.77 140.81 11,959.6K
13:51 140.81 140.81 140.76 140.76 17,368.8K
13:52 140.74 140.74 140.68 140.68 34,320.1K
13:53 140.63 140.63 140.61 140.61 17,251.6K
13:54 140.60 140.61 140.58 140.61 12,837.6K
13:55 140.64 140.75 140.64 140.75 15,633.3K
13:56 140.75 140.82 140.75 140.82 18,860.6K
13:57 140.85 140.88 140.85 140.87 34,956.7K
13:58 140.84 140.86 140.83 140.83 30,328.3K
13:59 140.82 140.82 140.79 140.79 20,213.7K
14:00 140.77 140.77 140.73 140.75 17,885.8K
14:01 140.74 140.77 140.74 140.75 11,277.1K
14:02 140.74 140.77 140.74 140.77 10,158.2K
14:03 140.78 140.78 140.73 140.74 14,297.5K
14:04 140.75 140.77 140.75 140.75 8,446.4K
14:05 140.77 140.85 140.77 140.85 28,094.0K
14:06 140.85 140.86 140.82 140.82 15,973.9K
14:07 140.81 140.81 140.80 140.80 25,067.8K
14:08 140.83 140.83 140.81 140.83 22,358.9K
14:09 140.85 140.92 140.85 140.88 17,454.0K
14:10 140.84 140.84 140.77 140.77 32,797.0K
14:11 140.76 140.79 140.76 140.79 25,158.2K
14:12 140.76 140.76 140.74 140.74 10,597.4K
14:13 140.73 140.73 140.65 140.65 18,508.7K
14:14 140.63 140.63 140.59 140.59 13,513.1K
14:15 140.66 140.74 140.66 140.74 37,712.6K
14:16 140.76 140.79 140.76 140.77 18,083.9K
14:17 140.79 140.84 140.79 140.84 10,760.9K
14:18 140.85 140.86 140.83 140.83 19,442.2K
14:19 140.81 140.81 140.79 140.80 15,691.6K
14:20 140.82 140.99 140.82 140.99 37,854.8K
14:21 141.01 141.06 141.00 141.00 38,041.4K
14:22 140.98 141.01 140.98 141.00 21,334.8K
14:23 141.01 141.08 141.01 141.08 27,163.8K
14:24 141.08 141.09 141.07 141.07 31,999.7K
14:25 141.09 141.16 141.09 141.16 34,425.4K
14:26 141.19 141.20 141.19 141.19 17,985.6K
14:27 141.18 141.21 141.18 141.21 19,234.8K
14:28 141.23 141.24 141.21 141.24 24,466.3K
14:29 141.26 141.26 141.24 141.26 16,356.3K
14:30 141.28 141.33 141.28 141.33 24,424.2K
14:31 141.33 141.33 141.30 141.32 20,064.1K
14:32 141.32 141.32 141.25 141.25 12,417.9K
14:33 141.24 141.24 141.22 141.22 21,055.1K
14:34 141.17 141.18 141.15 141.15 32,077.7K
14:35 141.15 141.17 141.15 141.17 7,635.1K
14:36 141.19 141.23 141.19 141.23 14,981.6K
14:37 141.21 141.23 141.21 141.23 9,296.2K
14:38 141.23 141.25 141.21 141.21 5,823.2K
14:39 141.21 141.21 141.21 141.21 7,240.5K
14:40 141.24 141.25 141.22 141.22 6,328.0K
14:41 141.22 141.29 141.22 141.29 16,050.3K
14:42 141.29 141.31 141.29 141.31 16,638.9K
14:43 141.41 141.43 141.40 141.43 31,172.0K
14:44 141.49 141.61 141.49 141.59 55,010.5K
14:45 141.55 141.58 141.55 141.58 35,386.2K
14:46 141.60 141.60 141.56 141.56 23,285.5K
14:47 141.56 141.56 141.47 141.47 21,945.7K
14:48 141.45 141.45 141.42 141.42 22,479.5K
14:49 141.42 141.44 141.40 141.44 10,523.5K
14:50 141.43 141.43 141.39 141.39 19,593.4K
14:51 141.37 141.37 141.32 141.32 27,008.5K
14:52 141.32 141.38 141.32 141.38 21,129.1K
14:53 141.37 141.39 141.37 141.37 9,803.8K
14:54 141.36 141.42 141.36 141.42 24,356.2K
14:55 141.43 141.54 141.43 141.54 13,678.4K
14:56 141.54 141.56 141.51 141.51 21,394.4K
14:57 141.53 141.53 141.48 141.48 10,839.3K
14:58 141.48 141.48 141.42 141.42 14,100.2K
14:59 141.43 141.43 141.41 141.41 6,274.3K
15:00 141.39 141.43 141.39 141.42 21,555.8K
15:01 141.45 141.46 141.45 141.46 7,214.9K
15:02 141.46 141.48 141.46 141.47 6,616.3K
15:03 141.46 141.46 141.38 141.38 11,069.7K
15:04 141.34 141.35 141.34 141.35 16,312.5K
15:05 141.35 141.35 141.32 141.33 12,330.9K
15:06 141.31 141.31 141.31 141.31 8,239.6K
15:07 141.32 141.35 141.32 141.35 4,994.0K
15:08 141.32 141.33 141.31 141.31 25,213.3K
15:09 141.32 141.41 141.31 141.41 22,727.5K
15:10 141.38 141.39 141.38 141.38 14,408.1K
15:11 141.35 141.36 141.32 141.36 17,206.1K
15:12 141.32 141.32 141.29 141.29 17,982.7K
15:13 141.27 141.27 141.17 141.17 12,727.9K
15:14 141.10 141.10 141.04 141.07 20,117.3K
15:15 140.94 140.94 140.77 140.77 59,934.2K
15:16 140.70 140.71 140.70 140.71 36,570.6K
15:17 140.71 140.74 140.67 140.67 62,676.6K
15:18 140.69 140.69 140.62 140.62 20,616.9K
15:19 140.61 140.70 140.58 140.70 67,891.7K
15:20 140.73 140.73 140.62 140.65 56,824.9K
15:21 140.58 140.61 140.55 140.55 63,276.3K
15:22 140.57 140.61 140.56 140.61 27,377.4K
15:23 140.64 140.67 140.62 140.66 12,153.4K
15:24 140.69 140.69 140.63 140.63 24,016.9K
15:25 140.63 140.68 140.63 140.68 22,299.6K
15:26 140.66 140.71 140.65 140.71 19,333.7K
15:27 140.86 140.93 140.86 140.93 55,025.3K
15:28 140.93 140.93 140.81 140.81 27,542.3K
15:29 140.76 140.76 140.68 140.68 10,796.5K
15:30 140.66 140.76 140.66 140.76 16,868.4K
15:31 140.79 140.81 140.72 140.72 40,039.2K
15:32 140.70 140.70 140.69 140.69 12,094.9K
15:33 140.69 140.71 140.66 140.71 7,955.4K
15:34 140.68 140.79 140.68 140.77 15,496.6K
15:35 140.75 140.79 140.69 140.79 9,088.6K
15:36 140.79 140.82 140.79 140.80 8,700.1K
15:37 140.80 140.81 140.79 140.79 16,107.3K
15:38 140.74 140.74 140.65 140.65 12,129.0K
15:39 140.70 140.70 140.64 140.68 27,528.3K
15:40 140.70 140.71 140.68 140.68 15,070.4K
15:41 140.69 140.69 140.63 140.63 13,417.2K
15:42 140.63 140.63 140.59 140.59 8,403.4K
15:43 140.60 140.60 140.51 140.51 12,862.0K
15:44 140.47 140.48 140.47 140.48 17,467.7K
15:45 140.43 140.93 140.43 140.93 77,641.2K
15:46 141.31 141.31 140.80 140.80 184,935.7K
15:47 140.90 141.21 140.90 141.21 124,214.8K
15:48 141.31 141.32 141.27 141.32 65,416.3K
15:49 141.08 141.08 141.04 141.04 30,676.8K
15:50 141.03 141.28 141.03 141.28 29,531.0K
15:51 141.27 141.27 141.21 141.23 24,582.7K
15:52 141.25 141.26 141.25 141.26 15,259.6K
15:53 141.20 141.20 141.12 141.12 24,237.4K
15:54 141.09 141.10 141.08 141.08 24,218.7K
15:55 141.08 141.11 141.07 141.11 18,456.2K
15:56 141.11 141.11 141.09 141.09 9,077.3K
15:57 141.06 141.06 140.96 140.98 18,176.2K
15:58 141.00 141.03 141.00 141.03 39,826.1K
15:59 141.04 141.08 141.04 141.08 14,923.6K
16:00 141.06 141.10 141.06 141.10 13,637.7K
16:01 141.12 141.19 141.12 141.19 24,416.2K
16:02 141.23 141.23 141.20 141.20 14,394.3K
16:03 141.21 141.23 141.21 141.22 19,115.4K
16:04 141.18 141.20 141.16 141.20 12,545.5K
16:05 141.19 141.23 141.19 141.23 11,463.3K
16:06 141.23 141.25 141.22 141.24 14,426.6K
16:07 141.23 141.24 141.22 141.23 7,499.0K
16:08 141.22 141.23 141.21 141.23 15,449.6K
16:09 141.28 141.28 141.26 141.27 19,727.1K
16:10 141.27 141.27 141.25 141.25 8,079.3K
16:11 141.20 141.20 141.06 141.06 22,424.5K
16:12 141.03 141.05 141.01 141.05 14,562.7K
16:13 141.05 141.06 141.05 141.05 6,217.2K
16:14 141.03 141.11 141.03 141.11 13,036.6K
16:15 141.13 141.19 141.13 141.19 11,742.4K
16:16 141.18 141.20 141.18 141.19 5,663.0K
16:17 141.22 141.24 141.20 141.20 10,471.2K
16:18 141.23 141.27 141.23 141.27 8,491.1K
16:19 141.28 141.37 141.28 141.37 27,309.3K
16:20 141.37 141.42 141.37 141.42 22,231.2K
16:21 141.46 141.47 141.45 141.46 46,682.3K
16:22 141.49 141.55 141.49 141.55 27,715.7K
16:23 141.52 141.55 141.52 141.55 20,753.4K
16:24 141.55 141.55 141.50 141.52 26,148.4K
16:25 141.51 141.51 141.47 141.47 12,564.4K
16:26 141.46 141.46 141.44 141.44 17,888.3K
16:27 141.42 141.42 141.38 141.38 33,193.2K
16:28 141.43 141.59 141.43 141.59 30,688.0K
16:29 141.60 141.60 141.55 141.55 13,912.1K
16:30 141.55 141.56 141.54 141.56 13,557.2K
16:31 141.56 141.56 141.56 141.56 12,791.5K
16:32 141.56 141.60 141.56 141.60 24,486.6K
16:33 141.60 141.63 141.57 141.57 21,082.5K
16:34 141.51 141.51 141.44 141.44 17,047.1K
16:35 141.43 141.44 141.39 141.39 18,565.4K
16:36 141.34 141.35 141.34 141.34 13,303.1K
16:37 141.13 141.17 141.10 141.17 35,145.7K
16:38 141.18 141.25 141.18 141.20 19,579.9K
16:39 141.20 141.24 141.18 141.24 15,763.2K
16:40 141.22 141.27 141.22 141.27 7,978.0K
16:41 141.26 141.26 141.24 141.26 9,427.1K
16:42 141.25 141.25 141.23 141.24 10,350.2K
16:43 141.24 141.24 141.20 141.20 7,603.0K
16:44 141.16 141.26 141.16 141.26 15,502.9K
16:45 141.23 141.25 141.23 141.24 8,361.0K
16:46 141.20 141.25 141.20 141.25 7,249.1K
16:47 141.27 141.29 141.24 141.26 12,238.7K
16:48 141.29 141.31 141.29 141.31 7,113.6K
16:49 141.29 141.30 141.22 141.22 12,996.7K
16:50 141.18 141.21 141.18 141.21 11,425.4K
16:51 141.24 141.28 141.24 141.28 8,033.2K
16:52 141.28 141.31 141.27 141.27 15,900.8K
16:53 141.27 141.31 141.27 141.31 14,205.4K
16:54 141.29 141.30 141.28 141.30 11,556.0K
16:55 141.29 141.30 141.27 141.28 11,581.2K
16:56 141.27 141.28 141.26 141.26 11,347.1K
16:57 141.23 141.23 141.19 141.21 9,979.4K
16:58 141.19 141.19 141.18 141.19 9,445.4K
16:59 141.18 141.19 141.18 141.19 7,357.2K
17:00 141.18 141.20 141.18 141.20 7,604.3K
17:01 141.18 141.18 141.15 141.15 11,705.1K
17:02 141.16 141.19 141.16 141.19 11,139.4K
17:03 141.20 141.23 141.20 141.22 14,268.0K
17:04 141.21 141.26 141.21 141.26 10,117.3K
17:05 141.25 141.25 141.24 141.25 5,006.0K
17:06 141.23 141.24 141.23 141.24 9,459.9K
17:07 141.24 141.26 141.24 141.26 17,047.5K
17:08 141.25 141.27 141.23 141.23 8,274.0K
17:09 141.25 141.27 141.25 141.27 4,386.7K
17:10 141.26 141.28 141.23 141.23 7,296.2K
17:11 141.19 141.27 141.19 141.27 22,094.9K
17:12 141.28 141.28 141.19 141.20 31,117.5K
17:13 141.19 141.21 141.19 141.21 7,913.7K
17:14 141.20 141.20 141.20 141.20 7,347.9K
17:15 141.20 141.22 141.19 141.19 12,087.1K
17:16 141.21 141.21 141.17 141.17 27,192.8K
17:17 141.17 141.18 141.17 141.17 11,783.5K
17:18 141.18 141.21 141.18 141.21 14,587.8K
17:19 141.22 141.24 141.18 141.18 19,373.4K
17:20 141.19 141.19 141.19 141.19 9,758.6K
17:21 141.18 141.19 141.18 141.18 8,012.3K
17:22 141.18 141.18 141.16 141.16 13,265.7K
17:23 141.15 141.18 141.15 141.18 7,970.4K
17:24 141.17 141.20 141.17 141.19 30,595.4K
17:25 141.19 141.19 141.12 141.12 31,221.7K
17:26 141.11 141.12 141.11 141.11 9,883.6K
17:27 141.11 141.13 141.11 141.11 6,377.6K
17:28 141.14 141.14 141.10 141.10 20,863.9K
17:29 141.03 141.03 140.93 140.93 36,636.4K
17:30 140.92 140.97 140.92 140.97 22,027.8K
17:31 141.01 141.02 141.00 141.02 22,340.4K
17:32 141.02 141.02 141.01 141.02 5,983.3K
17:33 141.04 141.04 140.93 140.93 14,869.8K
17:34 140.96 140.96 140.94 140.95 40,235.2K
17:35 140.94 140.94 140.87 140.87 22,655.9K
17:36 140.85 140.85 140.77 140.77 32,956.8K
17:37 140.67 140.67 140.58 140.58 40,442.4K
17:38 140.55 140.73 140.55 140.70 26,920.1K
17:39 140.70 140.74 140.70 140.72 13,595.5K
17:40 140.72 140.72 140.65 140.65 6,494.4K
17:41 140.65 140.68 140.65 140.68 19,764.3K
17:42 140.68 140.71 140.68 140.71 13,699.4K
17:43 140.71 140.74 140.71 140.74 6,613.0K
17:44 140.74 140.75 140.74 140.75 5,124.7K
17:45 140.74 140.76 140.74 140.75 7,994.6K
17:46 140.74 140.74 140.69 140.69 7,033.3K
17:47 140.65 140.65 140.48 140.48 43,484.4K
17:48 140.47 140.47 140.36 140.36 39,400.5K
17:49 140.32 140.35 140.31 140.35 50,575.0K
17:50 140.42 140.43 140.38 140.38 11,942.3K
17:51 140.37 140.37 140.13 140.13 46,594.5K
17:52 140.15 140.19 140.15 140.16 30,801.8K
17:53 140.15 140.16 140.14 140.14 21,659.9K
17:54 140.18 140.18 140.16 140.17 18,829.9K
17:55 140.13 140.13 140.04 140.04 42,991.0K
17:56 140.04 140.04 139.88 139.88 58,439.8K
17:57 139.86 139.86 139.80 139.80 68,680.7K
17:58 139.83 139.86 139.82 139.86 26,758.9K
17:59 139.84 139.85 139.81 139.81 24,672.5K
18:00 139.81 139.81 139.55 139.55 128,058.9K
18:01 139.56 139.56 139.51 139.51 43,615.2K
18:02 139.45 139.45 139.33 139.34 60,300.5K
18:03 139.33 139.34 139.24 139.25 66,159.1K
18:04 139.21 139.21 138.98 139.03 128,116.3K
18:05 138.93 139.05 138.93 139.05 117,055.0K
18:06 139.15 139.23 139.15 139.23 66,619.0K
18:07 139.27 139.27 139.16 139.16 47,698.7K
18:08 139.08 139.08 138.89 138.90 66,020.2K
18:09 138.76 138.84 138.76 138.83 49,970.7K
18:10 138.88 139.09 138.88 139.09 96,039.6K
18:11 139.11 139.12 139.07 139.12 56,100.6K
18:12 139.22 139.28 139.22 139.28 64,480.0K
18:13 139.27 139.31 139.26 139.29 42,462.5K
18:14 139.33 139.33 139.13 139.17 34,583.7K
18:15 139.07 139.07 138.91 138.92 72,451.6K
18:16 138.99 139.11 138.97 139.11 32,420.7K
18:17 139.17 139.32 139.17 139.28 68,850.2K
18:18 139.13 139.17 139.13 139.15 68,186.6K
18:19 138.99 139.08 138.99 139.08 20,129.8K
18:20 139.08 139.08 139.03 139.03 17,376.5K
18:21 139.04 139.06 139.04 139.06 16,796.5K
18:22 139.07 139.07 139.06 139.06 15,543.7K
18:23 139.10 139.12 139.09 139.12 12,195.3K
18:24 139.15 139.16 139.12 139.16 8,961.6K
18:25 139.15 139.18 139.12 139.18 15,158.7K
18:26 139.18 139.20 139.18 139.20 15,568.7K
18:27 139.21 139.22 139.20 139.21 11,646.7K
18:28 139.22 139.23 139.22 139.23 11,949.4K
18:29 139.27 139.32 139.27 139.32 15,244.5K
18:30 139.34 139.35 139.34 139.35 13,154.5K
18:31 139.33 139.39 139.33 139.38 49,301.5K
18:32 139.38 139.38 139.34 139.37 9,446.4K
18:33 139.22 139.22 139.15 139.20 53,533.4K
18:34 139.23 139.35 139.23 139.35 13,179.7K
18:35 139.40 139.44 139.40 139.44 15,482.3K
18:36 139.44 139.44 139.40 139.40 18,995.4K
18:37 139.40 140.04 139.40 139.99 19,267.5K
18:38 139.98 139.98 139.90 139.90 26,495.7K
18:39 139.91 139.94 139.91 139.94 19,000.1K
18:40 139.97 139.97 139.97 139.97 1,137.3K
18:51 139.83 139.83 139.83 139.83 102,737.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし