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
10:00 140.01 140.01 140.01 140.01 273,930.1K
10:01 140.00 140.03 139.98 139.98 190,010.5K
10:02 139.95 139.95 139.86 139.86 227,036.7K
10:03 139.84 139.84 139.75 139.77 194,348.0K
10:04 139.70 139.70 139.45 139.47 190,671.8K
10:05 139.39 139.39 139.29 139.29 312,776.8K
10:06 139.23 139.35 139.17 139.35 138,390.3K
10:07 139.42 139.43 139.40 139.43 107,351.2K
10:08 139.41 139.47 139.41 139.44 86,152.4K
10:09 139.62 139.62 139.56 139.56 87,638.5K
10:10 139.55 139.55 139.47 139.47 88,376.3K
10:11 139.48 139.54 139.48 139.54 42,937.2K
10:12 139.58 139.61 139.58 139.61 64,645.9K
10:13 139.66 139.91 139.66 139.91 136,108.4K
10:14 139.90 139.92 139.90 139.92 109,023.8K
10:15 139.96 139.96 139.87 139.88 76,141.0K
10:16 139.81 139.81 139.75 139.75 99,352.2K
10:17 139.75 139.77 139.74 139.77 36,607.0K
10:18 139.78 139.91 139.78 139.91 46,134.5K
10:19 139.93 140.12 139.93 140.12 74,001.0K
10:20 140.12 140.12 139.95 139.95 87,003.6K
10:21 139.94 139.95 139.91 139.95 32,938.9K
10:22 139.95 139.95 139.88 139.88 30,164.1K
10:23 139.82 139.89 139.75 139.89 52,224.6K
10:24 139.91 139.91 139.86 139.86 24,451.4K
10:25 139.88 139.88 139.70 139.70 52,567.0K
10:26 139.66 139.67 139.65 139.65 38,814.4K
10:27 139.65 139.68 139.65 139.66 29,140.7K
10:28 139.69 139.72 139.69 139.72 37,449.7K
10:29 139.70 139.70 139.62 139.62 25,105.7K
10:30 139.61 139.61 139.48 139.48 93,075.0K
10:31 139.45 139.59 139.45 139.55 53,464.8K
10:32 139.63 139.90 139.63 139.90 61,451.9K
10:33 139.98 139.98 139.92 139.92 47,891.5K
10:34 139.88 139.93 139.85 139.93 21,729.1K
10:35 139.93 139.94 139.90 139.94 40,080.9K
10:36 139.97 140.00 139.96 140.00 48,224.4K
10:37 140.02 140.12 140.01 140.12 46,683.6K
10:38 140.15 140.25 140.15 140.17 69,895.8K
10:39 140.15 140.15 140.06 140.06 27,490.9K
10:40 140.01 140.01 139.90 139.90 55,224.5K
10:41 139.84 139.91 139.84 139.91 21,451.9K
10:42 139.77 139.86 139.77 139.86 39,778.9K
10:43 139.84 139.91 139.84 139.90 51,284.6K
10:44 139.92 139.92 139.85 139.88 18,010.6K
10:45 139.90 139.99 139.90 139.99 21,970.4K
10:46 140.02 140.04 140.00 140.00 22,776.4K
10:47 139.85 139.85 139.65 139.65 62,589.6K
10:48 139.67 139.68 139.64 139.68 54,729.8K
10:49 139.69 139.77 139.69 139.72 19,844.8K
10:50 139.76 139.87 139.73 139.87 22,514.2K
10:51 139.84 139.84 139.82 139.83 11,424.1K
10:52 139.85 139.91 139.85 139.91 25,730.9K
10:53 139.93 140.01 139.93 140.01 19,168.8K
10:54 140.00 140.01 139.95 139.95 22,038.2K
10:55 139.98 140.01 139.97 140.01 14,747.4K
10:56 140.01 140.16 140.01 140.08 77,464.1K
10:57 140.11 140.13 140.02 140.02 21,191.3K
10:58 140.00 140.04 140.00 140.04 22,243.0K
10:59 140.10 140.10 140.06 140.07 16,611.4K
11:00 140.05 140.07 140.05 140.06 36,016.2K
11:01 140.04 140.04 140.00 140.02 30,078.5K
11:02 140.02 140.02 139.95 139.95 30,605.0K
11:03 139.93 139.95 139.93 139.95 16,169.0K
11:04 139.98 140.04 139.98 140.04 11,281.7K
11:05 140.01 140.02 140.00 140.02 8,283.8K
11:06 140.05 140.05 140.05 140.05 27,004.6K
11:07 140.06 140.10 140.04 140.10 15,845.8K
11:08 140.11 140.16 140.11 140.14 30,359.4K
11:09 140.14 140.14 140.10 140.10 14,542.3K
11:10 140.10 140.14 140.08 140.08 22,592.2K
11:11 140.11 140.19 140.11 140.18 25,371.7K
11:12 140.17 140.18 140.16 140.18 28,964.0K
11:13 140.17 140.17 139.92 139.93 44,657.2K
11:14 139.88 139.88 139.85 139.86 22,465.3K
11:15 139.86 139.93 139.85 139.89 66,413.1K
11:16 139.97 139.97 139.94 139.94 24,182.8K
11:17 139.91 139.91 139.82 139.82 19,621.6K
11:18 139.84 139.84 139.78 139.82 21,532.7K
11:19 139.81 139.81 139.77 139.77 18,115.2K
11:20 139.79 139.83 139.79 139.83 8,070.7K
11:21 139.84 139.88 139.83 139.88 15,051.0K
11:22 139.89 139.95 139.89 139.95 16,584.5K
11:23 139.92 139.93 139.90 139.90 8,728.0K
11:24 139.91 139.91 139.90 139.91 4,641.2K
11:25 139.87 139.93 139.87 139.92 8,303.4K
11:26 139.94 139.95 139.93 139.95 4,255.8K
11:27 139.93 139.98 139.93 139.98 26,061.2K
11:28 140.02 140.08 140.02 140.06 54,899.0K
11:29 140.08 140.09 140.05 140.05 14,772.0K
11:30 140.06 140.06 139.92 139.92 64,701.3K
11:31 139.94 139.96 139.93 139.93 13,296.2K
11:32 139.93 139.97 139.93 139.97 16,436.5K
11:33 139.95 139.97 139.94 139.97 27,350.4K
11:34 139.97 139.97 139.83 139.83 21,294.5K
11:35 139.85 139.85 139.83 139.83 12,477.5K
11:36 139.85 139.85 139.80 139.80 19,027.9K
11:37 139.76 139.76 139.72 139.75 108,911.9K
11:38 139.74 139.74 139.65 139.65 45,762.6K
11:39 139.58 139.58 139.54 139.55 57,228.4K
11:40 139.52 139.53 139.45 139.45 45,752.8K
11:41 139.43 139.50 139.43 139.50 31,590.5K
11:42 139.57 139.66 139.57 139.58 31,638.4K
11:43 139.57 139.57 139.56 139.56 33,995.2K
11:44 139.56 139.62 139.55 139.62 35,886.3K
11:45 139.63 139.63 139.62 139.63 13,480.0K
11:46 139.63 139.63 139.62 139.63 14,431.6K
11:47 139.60 139.60 139.51 139.51 25,031.2K
11:48 139.51 139.51 139.43 139.43 28,821.0K
11:49 139.40 139.40 139.35 139.35 40,467.2K
11:50 139.36 139.45 139.36 139.45 25,379.4K
11:51 139.47 139.47 139.38 139.38 15,885.2K
11:52 139.35 139.36 139.30 139.30 18,585.0K
11:53 139.28 139.31 139.28 139.31 16,121.4K
11:54 139.29 139.29 139.24 139.24 14,305.1K
11:55 139.22 139.25 139.21 139.25 23,973.4K
11:56 139.23 139.23 139.19 139.21 16,614.5K
11:57 139.18 139.24 139.18 139.24 22,344.8K
11:58 139.24 139.26 139.24 139.24 17,127.0K
11:59 139.23 139.24 139.23 139.24 11,831.1K
12:00 139.25 139.25 139.11 139.12 56,373.8K
12:01 139.14 139.14 138.99 138.99 75,757.4K
12:02 138.94 138.94 138.88 138.88 59,088.5K
12:03 138.86 138.86 138.73 138.73 50,335.6K
12:04 138.75 138.75 138.70 138.72 62,446.4K
12:05 138.83 138.83 138.73 138.73 34,694.2K
12:06 138.76 138.88 138.76 138.88 39,765.9K
12:07 138.90 138.90 138.87 138.88 25,615.1K
12:08 138.87 138.87 138.76 138.76 51,929.0K
12:09 138.76 138.76 138.64 138.64 50,716.3K
12:10 138.63 138.63 138.59 138.59 36,493.8K
12:11 138.57 138.58 138.57 138.58 36,941.2K
12:12 138.57 138.61 138.57 138.61 24,022.0K
12:13 138.60 138.60 138.51 138.51 41,651.5K
12:14 138.53 138.59 138.53 138.58 28,517.0K
12:15 138.66 138.74 138.66 138.74 48,561.7K
12:16 138.70 138.70 138.65 138.65 36,313.8K
12:17 138.65 138.66 138.60 138.60 27,720.1K
12:18 138.55 138.59 138.55 138.59 21,372.8K
12:19 138.59 138.60 138.56 138.60 16,897.0K
12:20 138.59 138.59 138.57 138.58 41,553.9K
12:21 138.59 138.59 138.57 138.57 16,619.6K
12:22 138.58 138.60 138.58 138.60 16,441.8K
12:23 138.62 138.62 138.61 138.61 20,757.7K
12:24 138.63 138.64 138.63 138.64 42,602.4K
12:25 138.66 138.75 138.66 138.75 21,960.8K
12:26 138.79 138.81 138.79 138.79 37,935.5K
12:27 138.81 138.85 138.80 138.80 46,314.2K
12:28 138.77 138.80 138.77 138.80 20,783.1K
12:29 138.78 138.80 138.78 138.78 11,350.0K
12:30 138.78 138.78 138.73 138.74 44,149.7K
12:31 138.71 138.74 138.71 138.72 15,930.7K
12:32 138.72 138.73 138.72 138.73 15,808.1K
12:33 138.74 138.80 138.74 138.78 19,195.6K
12:34 138.81 138.91 138.81 138.90 38,064.9K
12:35 138.90 138.96 138.90 138.96 25,458.0K
12:36 138.96 138.97 138.96 138.96 21,201.5K
12:37 138.97 138.97 138.97 138.97 24,113.6K
12:38 138.96 138.96 138.87 138.87 15,893.1K
12:39 138.88 138.88 138.87 138.88 11,412.8K
12:40 138.90 138.95 138.90 138.91 6,649.1K
12:41 138.88 138.89 138.86 138.86 13,948.5K
12:42 138.86 138.90 138.84 138.90 13,059.3K
12:43 138.94 138.94 138.88 138.88 9,960.3K
12:44 138.86 138.86 138.84 138.86 14,977.1K
12:45 138.87 138.88 138.84 138.84 10,492.6K
12:46 138.90 138.90 138.89 138.89 8,878.5K
12:47 138.89 138.91 138.88 138.88 6,413.7K
12:48 138.87 138.87 138.83 138.87 14,326.0K
12:49 138.86 138.86 138.78 138.78 15,182.8K
12:50 138.79 138.79 138.72 138.72 42,460.5K
12:51 138.67 138.68 138.64 138.68 22,607.8K
12:52 138.68 138.68 138.65 138.66 9,640.4K
12:53 138.65 138.65 138.62 138.62 8,587.6K
12:54 138.62 138.65 138.62 138.63 12,242.1K
12:55 138.63 138.63 138.62 138.62 9,905.3K
12:56 138.59 138.60 138.57 138.60 27,153.0K
12:57 138.59 138.59 138.57 138.59 17,212.3K
12:58 138.63 138.64 138.60 138.60 16,613.3K
12:59 138.63 138.63 138.58 138.58 20,089.5K
13:00 138.58 138.58 138.56 138.56 18,419.3K
13:01 138.60 138.60 138.57 138.57 16,970.3K
13:02 138.56 138.56 138.54 138.54 18,515.6K
13:03 138.54 138.59 138.54 138.57 23,552.6K
13:04 138.56 138.69 138.56 138.69 14,487.0K
13:05 138.70 138.79 138.70 138.79 17,320.4K
13:06 138.88 138.93 138.88 138.90 36,877.2K
13:07 138.86 138.88 138.85 138.88 20,066.3K
13:08 138.91 139.04 138.91 139.04 40,045.5K
13:09 139.05 139.10 139.05 139.06 31,849.8K
13:10 139.08 139.08 139.05 139.06 19,842.1K
13:11 139.11 139.11 139.10 139.11 19,631.6K
13:12 139.11 139.14 139.11 139.11 15,068.4K
13:13 139.09 139.09 139.08 139.08 8,908.8K
13:14 139.07 139.09 139.07 139.08 14,609.9K
13:15 139.04 139.06 139.04 139.04 8,888.1K
13:16 139.05 139.06 139.05 139.06 7,584.9K
13:17 139.07 139.28 139.07 139.28 32,161.5K
13:18 139.28 139.28 139.25 139.25 21,051.2K
13:19 139.29 139.31 139.29 139.31 18,755.3K
13:20 139.30 139.31 139.30 139.31 23,188.0K
13:21 139.32 139.32 139.20 139.21 26,194.0K
13:22 139.20 139.20 139.19 139.19 9,696.2K
13:23 139.17 139.17 139.06 139.08 32,739.5K
13:24 139.07 139.09 139.00 139.00 13,574.8K
13:25 139.05 139.05 139.02 139.02 8,126.5K
13:26 138.99 138.99 138.94 138.95 12,463.1K
13:27 138.97 139.02 138.97 139.02 15,029.5K
13:28 139.02 139.02 139.01 139.01 6,014.8K
13:29 139.03 139.04 139.02 139.02 7,435.0K
13:30 139.02 139.02 138.99 138.99 10,453.3K
13:31 139.01 139.01 138.96 138.96 4,690.0K
13:32 138.93 138.95 138.90 138.90 10,849.4K
13:33 138.90 138.90 138.89 138.89 9,760.6K
13:34 138.91 138.91 138.90 138.90 3,491.1K
13:35 138.90 139.06 138.90 139.00 19,985.7K
13:36 139.01 139.03 139.01 139.03 9,662.4K
13:37 139.05 139.05 139.03 139.05 18,704.6K
13:38 139.07 139.07 139.04 139.06 19,684.1K
13:39 139.05 139.07 139.04 139.04 10,884.6K
13:40 139.04 139.06 139.04 139.06 6,827.1K
13:41 139.06 139.06 139.01 139.01 6,784.7K
13:42 138.96 138.97 138.93 138.93 18,120.4K
13:43 138.92 138.92 138.88 138.88 9,231.8K
13:44 138.89 138.90 138.89 138.89 8,467.2K
13:45 138.84 138.85 138.84 138.85 15,121.4K
13:46 138.84 138.85 138.83 138.84 11,913.2K
13:47 138.84 138.84 138.80 138.80 18,440.6K
13:48 138.80 138.80 138.74 138.74 22,145.1K
13:49 138.75 138.76 138.74 138.75 10,979.9K
13:50 138.73 138.73 138.71 138.71 4,207.0K
13:51 138.72 138.72 138.71 138.72 6,086.6K
13:52 138.73 138.74 138.73 138.74 15,473.7K
13:53 138.74 138.74 138.71 138.71 9,728.9K
13:54 138.72 138.72 138.70 138.70 12,371.9K
13:55 138.69 138.76 138.69 138.76 16,204.2K
13:56 138.75 138.75 138.73 138.74 15,684.1K
13:57 138.79 138.81 138.77 138.81 24,373.1K
13:58 138.84 138.89 138.84 138.86 11,711.4K
13:59 138.88 138.90 138.88 138.89 12,895.3K
14:00 138.88 138.88 138.86 138.86 13,192.9K
14:01 138.87 138.88 138.86 138.87 4,492.4K
14:02 138.87 138.89 138.85 138.89 5,087.7K
14:03 138.87 138.89 138.87 138.89 5,839.0K
14:04 138.90 138.90 138.88 138.88 4,594.9K
14:05 138.88 138.91 138.88 138.91 5,206.0K
14:06 138.91 138.98 138.91 138.98 11,689.3K
14:07 138.97 139.00 138.97 139.00 6,791.3K
14:08 138.99 139.05 138.99 139.05 19,470.3K
14:09 139.10 139.10 139.07 139.07 23,163.6K
14:10 139.05 139.09 139.05 139.09 5,370.0K
14:11 139.06 139.06 139.04 139.04 5,255.9K
14:12 139.05 139.06 139.05 139.06 11,344.2K
14:13 139.06 139.06 139.02 139.02 4,197.6K
14:14 139.02 139.02 139.01 139.02 7,134.2K
14:15 139.02 139.02 138.94 138.94 9,288.7K
14:16 138.94 138.95 138.94 138.95 5,463.1K
14:17 138.93 138.93 138.92 138.92 10,427.6K
14:18 138.94 138.95 138.93 138.94 7,601.9K
14:19 138.93 138.93 138.90 138.90 6,744.8K
14:20 138.90 138.90 138.87 138.90 7,573.8K
14:21 138.88 138.89 138.86 138.86 4,061.6K
14:22 138.87 138.87 138.86 138.86 3,638.9K
14:23 138.86 138.86 138.82 138.82 9,234.3K
14:24 138.82 138.87 138.82 138.82 16,902.3K
14:25 138.87 138.87 138.81 138.81 12,099.5K
14:26 138.80 138.80 138.71 138.71 13,202.8K
14:27 138.72 138.72 138.69 138.69 30,325.4K
14:28 138.67 138.68 138.63 138.63 34,226.1K
14:29 138.62 138.62 138.59 138.59 49,942.2K
14:30 138.53 138.53 138.45 138.46 96,386.5K
14:31 138.43 138.43 138.40 138.40 62,185.2K
14:32 138.51 138.51 138.47 138.47 27,855.1K
14:33 138.45 138.45 138.34 138.34 64,555.7K
14:34 138.34 138.34 138.22 138.22 34,887.5K
14:35 138.26 138.37 138.26 138.37 43,745.4K
14:36 138.39 138.41 138.36 138.41 25,275.8K
14:37 138.40 138.44 138.38 138.42 32,275.8K
14:38 138.42 138.51 138.42 138.50 26,316.0K
14:39 138.52 138.52 138.44 138.44 9,589.1K
14:40 138.50 138.50 138.47 138.47 25,607.8K
14:41 138.51 138.51 138.40 138.40 21,761.2K
14:42 138.41 138.41 138.26 138.26 26,638.7K
14:43 138.27 138.32 138.27 138.32 10,868.0K
14:44 138.35 138.40 138.35 138.40 10,654.0K
14:45 138.39 138.42 138.38 138.42 15,304.9K
14:46 138.42 138.42 138.33 138.33 19,456.5K
14:47 138.29 138.31 138.29 138.31 10,863.1K
14:48 138.30 138.30 138.29 138.30 5,285.9K
14:49 138.26 138.28 138.25 138.25 49,375.5K
14:50 138.25 138.25 138.20 138.22 33,415.9K
14:51 138.22 138.22 138.18 138.18 31,517.2K
14:52 138.18 138.20 138.14 138.20 34,215.4K
14:53 138.25 138.31 138.25 138.31 52,272.9K
14:54 138.34 138.34 138.33 138.33 21,108.9K
14:55 138.37 138.37 138.29 138.29 16,440.9K
14:56 138.29 138.29 138.27 138.27 14,490.1K
14:57 138.26 138.26 138.20 138.20 30,094.8K
14:58 138.20 138.21 138.18 138.21 27,915.6K
14:59 138.21 138.21 138.20 138.21 21,756.4K
15:00 138.19 138.19 138.15 138.15 31,227.4K
15:01 138.22 138.26 138.22 138.24 24,394.0K
15:02 138.21 138.25 138.21 138.25 11,134.7K
15:03 138.26 138.30 138.26 138.30 30,306.5K
15:04 138.33 138.33 138.29 138.29 24,300.4K
15:05 138.28 138.28 138.21 138.21 10,320.7K
15:06 138.27 138.27 138.24 138.24 9,009.5K
15:07 138.22 138.24 138.22 138.24 17,191.2K
15:08 138.26 138.27 138.25 138.25 20,148.2K
15:09 138.24 138.25 138.21 138.21 17,833.8K
15:10 138.25 138.26 138.24 138.25 7,689.1K
15:11 138.28 138.28 138.27 138.27 5,907.1K
15:12 138.31 138.37 138.31 138.36 19,907.0K
15:13 138.39 138.40 138.36 138.36 20,444.0K
15:14 138.36 138.41 138.36 138.41 26,620.7K
15:15 138.43 138.47 138.43 138.47 32,487.7K
15:16 138.43 138.44 138.43 138.43 20,922.9K
15:17 138.43 138.43 138.42 138.42 8,981.0K
15:18 138.41 138.41 138.38 138.41 9,425.1K
15:19 138.42 138.44 138.41 138.44 6,979.5K
15:20 138.43 138.47 138.38 138.47 16,758.1K
15:21 138.49 138.50 138.47 138.47 17,035.1K
15:22 138.47 138.47 138.47 138.47 10,247.2K
15:23 138.44 138.45 138.44 138.44 13,376.3K
15:24 138.40 138.41 138.39 138.39 6,184.0K
15:25 138.38 138.38 138.34 138.36 5,820.8K
15:26 138.36 138.36 138.35 138.36 9,820.3K
15:27 138.36 138.40 138.36 138.40 6,745.4K
15:28 138.38 138.45 138.38 138.45 39,394.4K
15:29 138.44 138.44 138.44 138.44 18,178.5K
15:30 138.45 138.45 138.41 138.41 8,621.2K
15:31 138.40 138.42 138.39 138.42 18,503.3K
15:32 138.41 138.42 138.41 138.42 6,564.9K
15:33 138.44 138.46 138.44 138.46 8,497.7K
15:34 138.46 138.48 138.46 138.48 10,018.2K
15:35 138.46 138.46 138.45 138.45 8,824.8K
15:36 138.46 138.49 138.46 138.46 8,760.8K
15:37 138.44 138.46 138.44 138.44 19,204.4K
15:38 138.42 138.43 138.42 138.42 5,864.0K
15:39 138.42 138.42 138.41 138.41 7,603.3K
15:40 138.42 138.42 138.38 138.38 9,778.2K
15:41 138.39 138.40 138.39 138.40 7,288.2K
15:42 138.37 138.40 138.37 138.39 17,318.3K
15:43 138.40 138.41 138.38 138.38 9,779.3K
15:44 138.38 138.38 138.34 138.34 10,584.2K
15:45 138.34 138.34 138.32 138.33 12,861.1K
15:46 138.33 138.33 138.30 138.30 14,470.3K
15:47 138.33 138.35 138.33 138.35 21,818.3K
15:48 138.37 138.38 138.37 138.38 14,824.5K
15:49 138.37 138.38 138.32 138.33 32,771.7K
15:50 138.33 138.33 138.28 138.28 22,617.3K
15:51 138.30 138.30 138.29 138.29 20,037.7K
15:52 138.30 138.30 138.26 138.26 47,436.4K
15:53 138.28 138.28 138.27 138.27 30,341.7K
15:54 138.28 138.29 138.27 138.28 38,457.8K
15:55 138.24 138.27 138.21 138.27 34,102.5K
15:56 138.28 138.35 138.28 138.35 29,706.1K
15:57 138.38 138.48 138.38 138.48 53,930.2K
15:58 138.49 138.52 138.49 138.52 78,476.8K
15:59 138.57 138.59 138.57 138.59 26,211.5K
16:00 138.56 138.58 138.53 138.54 49,764.1K
16:01 138.50 138.54 138.50 138.54 30,568.9K
16:02 138.52 138.52 138.45 138.45 24,429.5K
16:03 138.45 138.45 138.43 138.44 11,305.6K
16:04 138.51 138.53 138.51 138.53 26,013.5K
16:05 138.60 138.75 138.60 138.75 64,432.0K
16:06 138.77 138.81 138.77 138.81 49,348.1K
16:07 138.87 138.92 138.87 138.92 34,786.7K
16:08 138.98 138.98 138.93 138.94 68,923.1K
16:09 138.93 138.93 138.77 138.77 44,093.0K
16:10 138.78 138.88 138.78 138.88 46,968.9K
16:11 138.87 138.90 138.87 138.90 41,981.6K
16:12 138.91 138.95 138.91 138.95 39,457.3K
16:13 138.92 138.95 138.92 138.95 26,205.9K
16:14 138.95 138.96 138.93 138.96 34,916.7K
16:15 138.98 138.98 138.87 138.87 35,538.8K
16:16 138.88 138.88 138.87 138.87 23,483.4K
16:17 138.88 138.88 138.86 138.86 28,057.0K
16:18 138.82 138.82 138.79 138.80 29,768.0K
16:19 138.79 138.82 138.79 138.81 12,460.0K
16:20 138.79 138.80 138.79 138.80 26,199.1K
16:21 138.79 138.79 138.76 138.76 57,701.4K
16:22 138.81 138.84 138.81 138.84 17,830.4K
16:23 138.84 138.87 138.84 138.87 17,647.4K
16:24 138.85 138.91 138.85 138.91 20,053.1K
16:25 138.89 138.91 138.89 138.91 23,404.6K
16:26 138.92 138.96 138.92 138.95 13,385.3K
16:27 138.95 138.99 138.94 138.99 22,941.0K
16:28 139.03 139.14 139.03 139.14 37,997.1K
16:29 139.15 139.17 139.15 139.15 66,894.7K
16:30 139.16 139.18 139.16 139.18 43,732.9K
16:31 139.22 139.22 139.17 139.19 33,479.1K
16:32 139.16 139.16 139.04 139.04 38,302.0K
16:33 139.04 139.04 139.03 139.04 24,767.2K
16:34 139.02 139.03 139.01 139.03 44,913.2K
16:35 139.02 139.06 139.02 139.06 40,406.1K
16:36 139.03 139.03 139.01 139.01 25,592.7K
16:37 139.02 139.02 139.00 139.00 22,508.5K
16:38 139.00 139.03 139.00 139.03 18,558.9K
16:39 139.04 139.06 139.04 139.06 23,933.1K
16:40 139.08 139.08 138.98 138.98 23,860.6K
16:41 138.95 138.95 138.93 138.94 7,319.8K
16:42 138.93 138.93 138.92 138.92 6,576.4K
16:43 138.93 138.98 138.93 138.98 12,431.4K
16:44 138.99 139.01 138.98 138.98 12,033.0K
16:45 139.00 139.06 139.00 139.06 31,704.2K
16:46 139.06 139.07 139.04 139.04 24,428.0K
16:47 139.06 139.10 139.06 139.09 11,446.0K
16:48 139.08 139.08 139.07 139.08 10,828.1K
16:49 139.07 139.07 139.04 139.07 11,390.1K
16:50 139.09 139.09 139.07 139.08 11,390.4K
16:51 139.08 139.09 139.08 139.08 9,337.0K
16:52 139.10 139.11 139.09 139.11 9,767.9K
16:53 139.11 139.15 139.11 139.15 22,487.1K
16:54 139.16 139.17 139.16 139.16 40,131.6K
16:55 139.16 139.21 139.16 139.21 21,882.1K
16:56 139.22 139.22 139.17 139.20 30,188.9K
16:57 139.20 139.20 139.16 139.17 10,701.8K
16:58 139.18 139.18 139.11 139.11 31,318.2K
16:59 139.11 139.13 139.11 139.13 9,487.8K
17:00 139.13 139.15 139.13 139.14 15,750.6K
17:01 139.14 139.17 139.14 139.14 10,567.5K
17:02 139.14 139.17 139.14 139.15 11,811.2K
17:03 139.16 139.16 139.08 139.08 45,277.0K
17:04 139.10 139.16 139.10 139.15 36,217.8K
17:05 139.15 139.16 139.15 139.16 34,124.3K
17:06 139.15 139.16 139.15 139.16 12,835.9K
17:07 139.16 139.22 139.16 139.22 13,979.2K
17:08 139.24 139.26 139.23 139.26 26,380.7K
17:09 139.24 139.28 139.24 139.28 29,921.2K
17:10 139.28 139.28 139.26 139.26 22,953.1K
17:11 139.25 139.25 139.23 139.24 9,161.7K
17:12 139.21 139.23 139.21 139.23 18,326.5K
17:13 139.22 139.23 139.22 139.22 12,627.4K
17:14 139.22 139.23 139.21 139.22 16,908.9K
17:15 139.26 139.28 139.26 139.28 18,643.4K
17:16 139.26 139.27 139.25 139.27 9,698.3K
17:17 139.28 139.40 139.28 139.40 72,189.4K
17:18 139.39 139.43 139.39 139.43 46,701.9K
17:19 139.45 139.49 139.45 139.49 67,703.3K
17:20 139.49 139.50 139.48 139.50 38,940.7K
17:21 139.50 139.51 139.50 139.51 22,011.4K
17:22 139.51 139.52 139.51 139.52 22,859.5K
17:23 139.50 139.52 139.50 139.52 20,007.0K
17:24 139.52 139.54 139.52 139.54 34,773.9K
17:25 139.57 139.61 139.57 139.61 43,379.6K
17:26 139.60 139.61 139.59 139.60 48,964.3K
17:27 139.60 139.71 139.60 139.71 60,274.0K
17:28 139.73 139.77 139.73 139.74 70,564.8K
17:29 139.79 139.84 139.79 139.84 87,426.6K
17:30 139.88 139.91 139.87 139.89 71,704.0K
17:31 139.94 139.94 139.86 139.90 35,392.2K
17:32 139.88 139.91 139.87 139.91 40,324.8K
17:33 139.89 139.89 139.88 139.89 38,739.3K
17:34 139.91 139.93 139.86 139.86 55,807.4K
17:35 139.85 139.90 139.85 139.90 41,383.7K
17:36 139.94 139.97 139.92 139.97 108,789.4K
17:37 139.97 140.00 139.97 140.00 28,640.2K
17:38 140.00 140.00 139.98 139.98 46,803.2K
17:39 139.98 140.02 139.98 140.02 43,101.2K
17:40 140.01 142.90 140.01 142.90 53,581.4K
17:41 142.97 142.99 142.97 142.98 85,368.7K
17:42 142.98 143.01 142.96 142.96 49,243.4K
17:43 143.01 143.03 143.00 143.02 80,005.2K
17:44 143.00 143.00 142.98 143.00 79,989.4K
17:45 143.02 143.04 143.02 143.04 72,349.4K
17:46 143.03 143.09 143.01 143.09 73,677.5K
17:47 143.09 143.09 143.02 143.02 49,560.5K
17:48 143.02 143.03 143.02 143.03 44,399.7K
17:49 142.96 142.96 142.91 142.91 52,429.8K
17:50 142.91 142.94 142.91 142.94 39,969.2K
17:51 142.94 142.94 142.90 142.91 41,909.8K
17:52 142.91 142.92 142.91 142.91 27,571.6K
17:53 142.93 142.93 142.86 142.86 73,981.5K
17:54 142.88 142.92 142.87 142.89 32,430.0K
17:55 142.91 142.96 142.91 142.95 21,180.6K
17:56 142.97 143.18 142.97 143.11 142,514.9K
17:57 143.06 143.12 143.06 143.12 46,328.2K
17:58 143.13 143.14 143.12 143.14 29,624.1K
17:59 143.15 143.24 143.15 143.23 33,727.5K
18:00 143.20 143.28 143.20 143.28 56,092.0K
18:01 143.36 143.43 143.36 143.41 115,124.3K
18:02 143.52 143.64 143.52 143.61 117,728.0K
18:03 143.68 143.69 143.65 143.65 67,263.8K
18:04 143.65 143.69 143.65 143.69 131,466.2K
18:05 143.70 143.75 143.70 143.70 86,250.6K
18:06 143.69 143.69 143.55 143.55 101,643.8K
18:07 143.57 143.57 143.48 143.48 54,104.6K
18:08 143.44 143.48 143.44 143.48 62,352.5K
18:09 143.47 143.47 143.38 143.38 74,107.0K
18:10 143.38 143.38 143.27 143.27 32,142.5K
18:11 143.34 143.51 143.34 143.51 98,252.9K
18:12 143.51 143.52 143.48 143.48 33,434.2K
18:13 143.48 143.48 143.46 143.46 25,996.1K
18:14 143.43 143.45 143.41 143.41 35,332.8K
18:15 143.39 143.42 143.39 143.42 19,700.0K
18:16 143.53 143.57 143.53 143.56 38,069.6K
18:17 143.59 143.59 143.58 143.58 31,415.2K
18:18 143.59 143.62 143.59 143.62 63,431.4K
18:19 143.64 143.67 143.64 143.64 43,848.2K
18:20 143.65 143.65 143.61 143.62 22,650.1K
18:21 143.61 143.61 143.58 143.59 48,799.9K
18:22 143.54 143.56 143.47 143.49 53,242.2K
18:23 143.49 143.52 143.49 143.52 33,380.6K
18:24 143.54 143.54 143.53 143.53 15,080.8K
18:25 143.49 143.52 143.49 143.49 26,284.6K
18:26 143.59 143.63 143.59 143.61 45,718.2K
18:27 143.59 143.65 143.59 143.64 56,170.5K
18:28 143.63 143.66 143.63 143.66 25,224.9K
18:29 143.67 143.79 143.67 143.79 70,402.9K
18:30 143.77 143.79 143.77 143.77 60,689.5K
18:31 143.78 143.81 143.78 143.80 53,707.1K
18:32 143.79 143.79 143.77 143.77 42,974.2K
18:33 143.78 143.78 143.74 143.77 60,663.4K
18:34 143.76 143.78 143.76 143.78 40,667.3K
18:35 143.77 143.81 143.77 143.81 21,920.3K
18:36 143.83 143.83 143.76 143.76 30,004.9K
18:37 143.78 143.78 143.74 143.74 34,716.8K
18:38 143.74 143.77 143.74 143.77 44,197.2K
18:39 143.71 143.72 143.70 143.70 27,315.7K
18:40 143.70 143.70 143.70 143.70 13,119.4K
18:51 143.77 143.77 143.77 143.77 38,019.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし