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
10:00 144.96 144.96 144.88 144.88 148,852.4K
10:01 144.91 144.99 144.91 144.99 81,767.8K
10:02 144.99 145.00 144.93 144.93 95,936.5K
10:03 144.95 145.17 144.95 145.15 124,817.2K
10:04 145.27 145.31 145.26 145.31 141,735.1K
10:05 145.23 145.23 145.15 145.15 108,698.0K
10:06 145.12 145.12 144.97 144.97 117,833.4K
10:07 144.94 144.98 144.94 144.98 114,822.1K
10:08 145.00 145.03 144.95 144.95 147,311.5K
10:09 145.01 145.08 144.96 145.08 114,863.4K
10:10 145.15 145.26 145.15 145.26 143,390.0K
10:11 145.28 145.28 145.14 145.21 86,244.6K
10:12 145.26 145.26 145.06 145.08 58,948.3K
10:13 145.04 145.05 145.02 145.05 30,656.9K
10:14 145.10 145.10 145.04 145.05 46,587.1K
10:15 145.03 145.03 144.77 144.78 91,669.0K
10:16 144.84 144.87 144.75 144.75 39,520.8K
10:17 144.73 144.79 144.73 144.79 83,112.4K
10:18 144.75 144.76 144.64 144.64 35,142.7K
10:19 144.52 144.52 144.44 144.47 98,080.3K
10:20 144.47 144.53 144.47 144.53 87,540.1K
10:21 144.56 144.64 144.56 144.64 73,899.6K
10:22 144.70 144.80 144.70 144.80 124,484.8K
10:23 144.83 144.83 144.82 144.83 45,692.0K
10:24 144.85 144.94 144.85 144.94 44,866.9K
10:25 144.95 144.95 144.81 144.81 53,516.1K
10:26 144.82 144.82 144.81 144.82 29,067.6K
10:27 144.86 144.88 144.86 144.87 14,697.4K
10:28 144.85 144.88 144.84 144.84 13,266.3K
10:29 144.83 144.83 144.71 144.71 41,318.6K
10:30 144.75 144.75 144.69 144.72 22,399.3K
10:31 144.74 144.80 144.74 144.80 19,991.5K
10:32 144.80 144.80 144.74 144.76 29,761.2K
10:33 144.76 144.76 144.73 144.73 25,390.8K
10:34 144.73 144.78 144.73 144.78 43,210.3K
10:35 144.81 145.03 144.81 145.02 89,805.0K
10:36 145.03 145.03 144.95 145.02 59,746.9K
10:37 145.06 145.24 145.06 145.24 123,865.1K
10:38 145.23 145.23 145.17 145.18 62,405.2K
10:39 145.21 145.28 145.18 145.28 51,438.2K
10:40 145.31 145.31 145.28 145.28 50,220.3K
10:41 145.23 145.23 145.16 145.16 51,064.7K
10:42 145.17 145.21 145.17 145.21 18,139.0K
10:43 145.23 145.25 145.22 145.25 30,902.1K
10:44 145.23 145.24 145.23 145.24 25,408.6K
10:45 145.24 145.24 145.18 145.19 41,850.3K
10:46 145.17 145.17 145.11 145.11 32,867.7K
10:47 145.14 145.14 145.12 145.12 45,595.7K
10:48 145.11 145.11 145.09 145.09 21,141.3K
10:49 145.10 145.10 145.09 145.09 31,551.4K
10:50 145.07 145.07 145.05 145.05 40,430.9K
10:51 145.05 145.09 145.05 145.09 33,412.2K
10:52 145.10 145.13 145.08 145.10 48,437.5K
10:53 145.09 145.11 145.09 145.09 27,316.8K
10:54 145.10 145.19 145.09 145.19 14,498.1K
10:55 145.23 145.29 145.22 145.29 88,593.0K
10:56 145.45 145.45 145.40 145.41 103,357.0K
10:57 145.42 145.57 145.42 145.52 128,643.6K
10:58 145.50 145.56 145.50 145.56 51,109.6K
10:59 145.59 145.65 145.57 145.57 99,701.8K
11:00 145.59 145.65 145.58 145.65 56,589.3K
11:01 145.65 145.70 145.58 145.58 81,499.2K
11:02 145.50 145.50 145.43 145.49 58,309.5K
11:03 145.50 145.52 145.44 145.52 34,161.7K
11:04 145.56 145.56 145.54 145.56 36,375.4K
11:05 145.54 145.54 145.47 145.47 45,516.9K
11:06 145.48 145.48 145.37 145.37 21,856.9K
11:07 145.34 145.36 145.34 145.35 30,309.0K
11:08 145.34 145.47 145.33 145.47 48,764.7K
11:09 145.45 145.48 145.43 145.47 81,650.4K
11:10 145.47 145.47 145.34 145.35 83,544.5K
11:11 145.39 145.41 145.37 145.40 26,696.4K
11:12 145.41 145.41 145.39 145.40 41,796.0K
11:13 145.37 145.41 145.34 145.37 48,910.4K
11:14 145.37 145.44 145.37 145.44 97,382.3K
11:15 145.45 145.55 145.45 145.48 135,585.8K
11:16 145.49 145.49 145.41 145.41 114,953.1K
11:17 145.42 145.42 145.40 145.41 69,750.7K
11:18 145.38 145.40 145.36 145.38 41,634.9K
11:19 145.35 145.35 145.32 145.33 97,979.4K
11:20 145.34 145.34 145.31 145.31 53,021.1K
11:21 145.34 145.38 145.34 145.38 27,321.0K
11:22 145.43 145.43 145.42 145.42 17,441.2K
11:23 145.42 145.44 145.39 145.41 37,786.4K
11:24 145.42 145.51 145.42 145.51 49,574.1K
11:25 145.50 145.50 145.46 145.46 18,941.0K
11:26 145.47 145.55 145.47 145.55 44,231.9K
11:27 145.59 145.61 145.58 145.58 72,710.3K
11:28 145.61 145.66 145.61 145.65 41,822.6K
11:29 145.62 145.62 145.55 145.55 28,254.0K
11:30 145.55 145.55 145.45 145.45 58,634.6K
11:31 145.39 145.40 145.34 145.34 59,390.3K
11:32 145.28 145.29 145.23 145.23 65,970.9K
11:33 145.22 145.25 145.22 145.25 38,962.6K
11:34 145.27 145.30 145.27 145.30 26,321.7K
11:35 145.33 145.33 145.25 145.25 47,340.6K
11:36 145.23 145.23 145.18 145.18 42,419.4K
11:37 145.17 145.18 145.16 145.18 39,726.1K
11:38 145.21 145.21 145.07 145.07 108,962.7K
11:39 145.08 145.08 145.04 145.04 46,598.4K
11:40 145.02 145.08 145.02 145.08 47,085.6K
11:41 145.12 145.15 145.12 145.15 72,704.8K
11:42 145.15 145.17 145.15 145.15 32,519.9K
11:43 145.18 145.18 145.15 145.17 69,761.1K
11:44 145.21 145.21 145.16 145.19 54,856.2K
11:45 145.20 145.20 145.17 145.17 30,859.6K
11:46 145.06 145.07 145.02 145.02 51,417.3K
11:47 145.03 145.03 145.02 145.02 29,161.9K
11:48 145.05 145.11 145.05 145.11 36,670.1K
11:49 145.10 145.12 145.10 145.10 53,860.0K
11:50 145.10 145.15 145.10 145.13 74,514.9K
11:51 145.12 145.14 145.11 145.14 41,543.1K
11:52 145.16 145.18 145.14 145.18 44,005.7K
11:53 145.18 145.20 145.17 145.20 31,715.2K
11:54 145.20 145.21 145.08 145.08 22,753.5K
11:55 145.08 145.11 145.08 145.11 45,988.7K
11:56 145.14 145.20 145.13 145.20 51,799.7K
11:57 145.20 145.20 145.15 145.18 75,065.2K
11:58 145.17 145.20 145.17 145.20 36,056.6K
11:59 145.16 145.21 145.16 145.21 40,320.0K
12:00 145.25 145.25 145.11 145.11 60,713.8K
12:01 145.11 145.13 145.07 145.07 28,334.8K
12:02 145.03 145.03 144.99 145.02 69,261.8K
12:03 145.01 145.02 144.99 145.02 31,856.5K
12:04 145.00 145.02 144.99 145.02 47,775.8K
12:05 145.02 145.04 145.02 145.04 13,674.6K
12:06 145.03 145.08 145.03 145.08 18,269.4K
12:07 145.05 145.05 144.98 144.98 78,433.5K
12:08 144.96 144.96 144.94 144.94 39,603.4K
12:09 144.94 144.94 144.91 144.91 55,930.4K
12:10 144.89 144.89 144.83 144.83 51,836.6K
12:11 144.85 144.88 144.85 144.88 45,596.5K
12:12 144.86 144.86 144.78 144.78 20,261.8K
12:13 144.78 144.80 144.77 144.80 17,492.7K
12:14 144.79 144.80 144.76 144.76 31,187.2K
12:15 144.75 144.76 144.74 144.74 33,442.4K
12:16 144.72 144.75 144.72 144.72 39,284.7K
12:17 144.71 144.71 144.68 144.71 56,579.0K
12:18 144.74 144.74 144.72 144.72 38,225.0K
12:19 144.74 144.74 144.70 144.70 83,399.9K
12:20 144.68 144.73 144.68 144.72 47,414.3K
12:21 144.72 144.77 144.72 144.77 60,119.6K
12:22 144.77 144.78 144.75 144.78 27,260.9K
12:23 144.83 144.86 144.83 144.83 53,731.1K
12:24 144.80 144.84 144.80 144.82 26,320.6K
12:25 144.85 144.85 144.81 144.82 36,538.9K
12:26 144.80 144.81 144.79 144.79 32,977.4K
12:27 144.78 144.78 144.76 144.78 21,091.5K
12:28 144.78 144.78 144.58 144.58 33,030.9K
12:29 144.55 144.57 144.55 144.57 78,601.8K
12:30 144.58 144.58 144.46 144.46 30,110.6K
12:31 144.52 144.52 144.36 144.36 68,044.3K
12:32 144.33 144.33 144.27 144.27 99,073.7K
12:33 144.31 144.31 144.30 144.30 71,797.8K
12:34 144.30 144.36 144.30 144.35 60,459.2K
12:35 144.35 144.37 144.35 144.37 32,447.9K
12:36 144.36 144.37 144.34 144.34 58,685.6K
12:37 144.36 144.36 144.26 144.26 47,160.7K
12:38 144.23 144.23 144.13 144.13 94,613.6K
12:39 144.14 144.14 144.12 144.12 68,749.6K
12:40 144.15 144.20 144.13 144.20 47,119.1K
12:41 144.23 144.26 144.23 144.24 120,594.8K
12:42 144.27 144.27 144.23 144.23 28,292.1K
12:43 144.24 144.24 144.11 144.11 74,350.0K
12:44 144.08 144.08 143.93 143.93 86,602.8K
12:45 143.85 143.89 143.85 143.87 124,591.6K
12:46 143.87 143.91 143.87 143.91 41,137.9K
12:47 143.93 143.93 143.90 143.92 30,665.6K
12:48 143.92 143.92 143.89 143.91 41,937.9K
12:49 143.91 143.92 143.90 143.92 27,472.4K
12:50 143.93 143.93 143.82 143.82 34,205.9K
12:51 143.82 143.89 143.82 143.89 39,675.2K
12:52 143.85 143.87 143.83 143.83 66,234.4K
12:53 143.82 143.92 143.82 143.92 31,090.6K
12:54 144.01 144.03 144.01 144.03 52,316.2K
12:55 144.05 144.12 144.05 144.12 48,477.0K
12:56 144.19 144.26 144.19 144.26 69,572.3K
12:57 144.24 144.30 144.24 144.30 67,327.0K
12:58 144.31 144.32 144.29 144.29 45,290.5K
12:59 144.30 144.31 144.28 144.28 29,696.1K
13:00 144.30 144.30 144.22 144.22 37,099.8K
13:01 144.19 144.28 144.19 144.28 30,287.3K
13:02 144.30 144.32 144.30 144.30 29,326.9K
13:03 144.33 144.33 144.28 144.28 17,686.3K
13:04 144.28 144.32 144.28 144.32 29,187.1K
13:05 144.32 144.32 144.30 144.31 22,714.0K
13:06 144.28 144.32 144.28 144.32 20,910.8K
13:07 144.33 144.35 144.33 144.35 25,036.1K
13:08 144.36 144.61 144.36 144.61 92,743.3K
13:09 144.65 144.76 144.65 144.68 88,087.6K
13:10 144.65 144.66 144.65 144.65 39,491.0K
13:11 144.64 144.64 144.56 144.56 37,142.1K
13:12 144.62 144.62 144.60 144.60 23,537.4K
13:13 144.61 144.63 144.61 144.61 13,859.6K
13:14 144.65 144.67 144.63 144.63 21,080.9K
13:15 144.65 144.65 144.49 144.49 30,753.6K
13:16 144.50 144.50 144.45 144.49 25,126.2K
13:17 144.52 144.53 144.48 144.53 22,905.1K
13:18 144.53 144.53 144.51 144.51 17,795.4K
13:19 144.50 144.50 144.48 144.50 19,226.6K
13:20 144.55 144.55 144.47 144.47 21,103.8K
13:21 144.51 144.60 144.51 144.60 24,864.2K
13:22 144.62 144.65 144.62 144.65 18,712.9K
13:23 144.65 144.70 144.65 144.70 9,244.2K
13:24 144.72 144.75 144.72 144.75 32,112.2K
13:25 144.76 144.78 144.76 144.76 18,458.0K
13:26 144.76 144.76 144.71 144.71 24,523.2K
13:27 144.73 144.74 144.72 144.74 25,065.9K
13:28 144.75 144.76 144.74 144.76 27,051.8K
13:29 144.76 144.76 144.73 144.73 13,077.5K
13:30 144.75 144.79 144.75 144.79 30,101.6K
13:31 144.78 144.82 144.78 144.80 24,889.1K
13:32 144.81 144.81 144.77 144.78 11,384.4K
13:33 144.73 144.73 144.69 144.71 14,809.2K
13:34 144.71 144.71 144.70 144.70 23,428.9K
13:35 144.70 144.72 144.69 144.71 13,732.7K
13:36 144.72 144.72 144.70 144.70 5,374.2K
13:37 144.70 144.72 144.69 144.72 16,134.5K
13:38 144.84 144.88 144.84 144.87 29,441.2K
13:39 144.85 144.90 144.85 144.88 16,170.6K
13:40 145.00 145.02 144.97 145.02 51,103.4K
13:41 144.97 144.97 144.92 144.94 43,227.3K
13:42 144.98 145.00 144.97 144.98 33,091.4K
13:43 144.96 144.96 144.91 144.91 20,628.8K
13:44 144.90 144.90 144.87 144.87 20,079.0K
13:45 144.94 145.01 144.94 144.96 35,785.6K
13:46 144.96 144.96 144.92 144.92 32,370.1K
13:47 144.94 144.97 144.94 144.97 27,384.5K
13:48 144.95 144.95 144.91 144.91 21,010.0K
13:49 144.92 144.93 144.90 144.90 12,450.0K
13:50 144.90 144.92 144.89 144.91 9,911.9K
13:51 144.93 144.93 144.92 144.92 17,848.4K
13:52 144.91 144.91 144.89 144.91 20,052.4K
13:53 144.91 144.91 144.89 144.89 10,490.6K
13:54 144.90 144.90 144.86 144.86 10,251.3K
13:55 144.77 144.77 144.74 144.75 43,241.2K
13:56 144.73 144.73 144.73 144.73 27,560.2K
13:57 144.72 144.75 144.72 144.75 15,450.9K
13:58 144.74 144.74 144.69 144.74 14,427.2K
13:59 144.70 144.73 144.70 144.73 20,307.0K
14:00 144.69 144.69 144.64 144.64 9,836.5K
14:01 144.64 144.64 144.62 144.64 9,853.9K
14:02 144.66 144.66 144.59 144.59 17,365.3K
14:03 144.58 144.67 144.58 144.67 15,527.6K
14:04 144.68 144.68 144.67 144.68 7,044.7K
14:05 144.69 144.69 144.67 144.67 9,844.9K
14:06 144.66 144.66 144.54 144.54 11,781.9K
14:07 144.52 144.54 144.51 144.54 13,972.2K
14:08 144.52 144.52 144.49 144.51 24,829.0K
14:09 144.47 144.49 144.47 144.47 23,212.7K
14:10 144.46 144.47 144.46 144.46 7,916.9K
14:11 144.45 144.45 144.35 144.35 29,402.2K
14:12 144.32 144.32 144.31 144.31 52,673.4K
14:13 144.32 144.32 144.30 144.31 26,746.9K
14:14 144.33 144.36 144.33 144.36 7,287.6K
14:15 144.38 144.38 144.35 144.35 22,036.9K
14:16 144.33 144.43 144.33 144.43 8,719.3K
14:17 144.43 144.46 144.43 144.46 6,485.0K
14:18 144.50 144.50 144.45 144.45 32,873.1K
14:19 144.46 144.46 144.39 144.39 9,925.8K
14:20 144.39 144.41 144.39 144.40 6,743.1K
14:21 144.42 144.44 144.42 144.43 11,014.7K
14:22 144.43 144.51 144.43 144.51 7,157.2K
14:23 144.52 144.57 144.52 144.57 13,251.8K
14:24 144.58 144.62 144.58 144.62 11,987.2K
14:25 144.64 144.76 144.64 144.74 14,461.6K
14:26 144.74 144.77 144.74 144.76 10,047.5K
14:27 144.78 144.87 144.78 144.87 28,104.1K
14:28 144.91 144.92 144.86 144.86 32,708.9K
14:29 144.87 144.92 144.87 144.92 12,870.8K
14:30 144.94 145.05 144.94 145.05 18,260.0K
14:31 145.12 145.13 145.11 145.13 68,487.3K
14:32 145.17 145.22 145.17 145.22 25,149.6K
14:33 145.20 145.22 145.20 145.22 13,836.9K
14:34 145.23 145.28 145.23 145.28 16,399.6K
14:35 145.27 145.29 145.23 145.23 37,266.7K
14:36 145.23 145.23 145.16 145.16 18,401.0K
14:37 145.17 145.17 145.14 145.15 25,082.0K
14:38 145.16 145.16 145.11 145.11 13,918.5K
14:39 145.09 145.09 145.01 145.02 18,145.1K
14:40 144.99 145.04 144.99 145.04 12,046.8K
14:41 145.01 145.07 145.01 145.07 30,008.5K
14:42 145.09 145.10 145.07 145.08 10,586.0K
14:43 145.07 145.10 145.06 145.10 25,616.8K
14:44 145.10 145.10 145.07 145.08 9,633.2K
14:45 145.09 145.10 145.08 145.08 5,153.1K
14:46 145.09 145.09 145.05 145.05 15,124.0K
14:47 145.05 145.05 145.03 145.05 15,747.1K
14:48 145.08 145.11 145.08 145.11 23,644.7K
14:49 145.14 145.14 145.07 145.07 15,358.1K
14:50 145.07 145.11 145.07 145.09 18,673.8K
14:51 145.11 145.20 145.11 145.20 49,626.7K
14:52 145.20 145.27 145.20 145.27 30,953.3K
14:53 145.30 145.35 145.30 145.35 38,073.5K
14:54 145.35 145.35 145.34 145.34 22,104.3K
14:55 145.33 145.38 145.33 145.38 19,411.2K
14:56 145.39 145.42 145.39 145.42 27,213.0K
14:57 145.42 145.44 145.41 145.41 38,502.9K
14:58 145.42 145.42 145.38 145.38 25,765.5K
14:59 145.38 145.38 145.37 145.38 39,362.6K
15:00 145.37 145.38 145.37 145.37 19,180.8K
15:01 145.38 145.38 145.35 145.37 8,891.7K
15:02 145.36 145.36 145.33 145.33 18,673.9K
15:03 145.31 145.31 145.27 145.27 19,363.1K
15:04 145.28 145.28 145.24 145.24 21,822.3K
15:05 145.24 145.24 145.13 145.13 19,209.9K
15:06 145.12 145.12 145.02 145.02 10,038.8K
15:07 145.01 145.01 144.90 144.90 31,424.1K
15:08 144.90 144.90 144.87 144.90 23,643.7K
15:09 144.89 144.91 144.89 144.89 11,503.0K
15:10 144.86 145.02 144.86 145.02 13,973.0K
15:11 145.03 145.06 145.03 145.06 11,464.1K
15:12 145.04 145.07 145.00 145.07 8,591.7K
15:13 145.08 145.19 145.08 145.19 18,502.6K
15:14 145.21 145.28 145.21 145.25 22,753.4K
15:15 145.22 145.22 145.19 145.19 22,473.9K
15:16 145.16 145.16 145.02 145.02 19,372.8K
15:17 145.02 145.02 144.93 144.93 19,857.5K
15:18 144.92 144.99 144.92 144.99 7,242.6K
15:19 145.06 145.10 144.91 144.91 50,929.1K
15:20 144.90 144.90 144.86 144.86 23,709.0K
15:21 144.84 144.84 144.83 144.83 15,639.5K
15:22 144.85 144.92 144.85 144.92 11,857.4K
15:23 144.94 145.01 144.94 145.01 16,402.3K
15:24 145.01 145.04 144.99 144.99 21,824.6K
15:25 144.93 144.93 144.90 144.90 8,795.6K
15:26 144.89 144.89 144.72 144.72 18,447.7K
15:27 144.70 144.70 144.61 144.62 31,452.9K
15:28 144.56 144.65 144.56 144.65 16,297.9K
15:29 144.63 144.68 144.62 144.63 12,677.7K
15:30 144.63 144.68 144.63 144.68 8,018.9K
15:31 144.65 144.67 144.62 144.62 11,220.4K
15:32 144.61 144.62 144.61 144.61 10,114.6K
15:33 144.61 144.65 144.61 144.63 6,124.6K
15:34 144.64 144.74 144.64 144.74 9,620.8K
15:35 144.73 144.80 144.66 144.66 15,927.9K
15:36 144.66 144.69 144.66 144.67 13,089.8K
15:37 144.67 144.67 144.64 144.64 8,313.2K
15:38 144.65 144.65 144.58 144.58 12,803.6K
15:39 144.59 144.61 144.59 144.59 7,621.4K
15:40 144.59 144.59 144.56 144.56 11,343.0K
15:41 144.56 144.56 144.53 144.53 17,593.0K
15:42 144.52 144.52 144.50 144.50 26,831.9K
15:43 144.47 144.48 144.46 144.48 20,889.3K
15:44 144.50 144.59 144.50 144.59 11,932.2K
15:45 144.57 144.57 144.54 144.54 10,360.7K
15:46 144.59 144.60 144.58 144.59 7,365.8K
15:47 144.57 144.63 144.57 144.63 15,260.2K
15:48 144.64 144.64 144.62 144.64 10,273.3K
15:49 144.64 144.66 144.64 144.65 10,796.6K
15:50 144.67 144.70 144.67 144.70 14,660.1K
15:51 144.69 144.75 144.69 144.75 17,516.5K
15:52 144.74 144.77 144.74 144.77 14,343.6K
15:53 144.74 144.75 144.74 144.74 12,002.8K
15:54 144.74 144.74 144.71 144.71 19,101.9K
15:55 144.68 144.69 144.68 144.69 16,366.4K
15:56 144.70 144.71 144.69 144.71 19,584.7K
15:57 144.59 144.59 144.56 144.59 18,970.4K
15:58 144.59 144.60 144.59 144.60 14,583.8K
15:59 144.61 144.61 144.51 144.51 7,149.3K
16:00 144.55 144.55 144.49 144.51 7,899.5K
16:01 144.52 144.53 144.49 144.49 15,090.4K
16:02 144.49 144.57 144.49 144.57 7,559.7K
16:03 144.57 144.61 144.57 144.61 27,231.1K
16:04 144.62 144.62 144.57 144.57 12,929.2K
16:05 144.52 144.58 144.51 144.51 18,197.9K
16:06 144.49 144.55 144.49 144.55 23,385.9K
16:07 144.55 144.56 144.53 144.55 12,862.2K
16:08 144.52 144.58 144.52 144.58 15,798.9K
16:09 144.59 144.63 144.59 144.63 14,683.0K
16:10 144.56 144.56 144.49 144.49 14,343.4K
16:11 144.52 144.54 144.52 144.54 11,285.1K
16:12 144.54 144.57 144.54 144.57 14,390.2K
16:13 144.57 144.60 144.57 144.60 7,990.9K
16:14 144.57 144.59 144.57 144.58 9,215.5K
16:15 144.58 144.58 144.56 144.56 12,618.5K
16:16 144.58 144.58 144.55 144.57 13,286.1K
16:17 144.56 144.56 144.41 144.41 28,875.0K
16:18 144.39 144.39 144.38 144.38 22,440.1K
16:19 144.37 144.37 144.33 144.35 21,422.6K
16:20 144.35 144.37 144.35 144.37 19,051.3K
16:21 144.39 144.41 144.39 144.41 10,382.7K
16:22 144.40 144.43 144.40 144.43 5,434.5K
16:23 144.39 144.40 144.39 144.40 12,828.2K
16:24 144.40 144.41 144.40 144.40 13,766.5K
16:25 144.42 144.44 144.42 144.44 10,848.0K
16:26 144.45 144.47 144.45 144.47 10,190.8K
16:27 144.46 144.54 144.46 144.54 15,683.3K
16:28 144.54 144.58 144.54 144.58 17,155.6K
16:29 144.57 144.59 144.57 144.59 8,958.9K
16:30 144.58 144.59 144.58 144.58 4,901.6K
16:31 144.58 144.58 144.55 144.56 6,301.1K
16:32 144.56 144.56 144.53 144.53 10,186.5K
16:33 144.55 144.59 144.55 144.56 3,814.2K
16:34 144.55 144.56 144.55 144.56 4,652.7K
16:35 144.56 144.61 144.56 144.61 13,720.5K
16:36 144.65 144.70 144.65 144.70 17,078.3K
16:37 144.68 144.78 144.68 144.78 33,708.6K
16:38 144.77 144.77 144.73 144.73 10,184.2K
16:39 144.74 144.74 144.68 144.68 9,974.0K
16:40 144.67 144.67 144.66 144.67 12,030.5K
16:41 144.66 144.67 144.61 144.61 9,722.9K
16:42 144.60 144.65 144.60 144.65 7,266.3K
16:43 144.65 144.73 144.65 144.73 12,015.5K
16:44 144.74 144.78 144.74 144.77 15,679.6K
16:45 144.77 144.81 144.77 144.81 11,009.7K
16:46 144.80 144.83 144.80 144.83 16,577.1K
16:47 144.83 144.88 144.83 144.87 7,596.4K
16:48 144.86 144.88 144.86 144.88 26,627.1K
16:49 144.89 144.89 144.87 144.88 13,100.8K
16:50 144.90 144.90 144.87 144.88 12,246.3K
16:51 144.88 144.88 144.81 144.81 4,085.4K
16:52 144.76 144.78 144.75 144.75 9,990.7K
16:53 144.77 144.81 144.76 144.76 14,875.8K
16:54 144.75 144.76 144.72 144.74 7,766.2K
16:55 144.74 144.78 144.74 144.78 16,543.3K
16:56 144.77 144.80 144.77 144.80 14,056.8K
16:57 144.78 144.79 144.77 144.78 4,223.4K
16:58 144.76 144.76 144.73 144.73 5,432.0K
16:59 144.73 144.76 144.73 144.76 3,672.5K
17:00 144.75 144.76 144.73 144.74 12,677.7K
17:01 144.74 144.80 144.74 144.80 4,058.4K
17:02 144.78 144.82 144.78 144.82 10,654.7K
17:03 144.79 144.82 144.79 144.82 3,859.5K
17:04 144.82 144.83 144.82 144.83 6,170.0K
17:05 144.84 144.84 144.82 144.82 10,821.1K
17:06 144.80 144.80 143.61 143.61 8,720.2K
17:07 143.60 143.61 143.59 143.59 4,807.3K
17:08 143.58 143.60 143.58 143.60 7,748.2K
17:09 143.59 143.60 143.59 143.60 5,962.7K
17:10 143.49 143.52 143.48 143.52 16,255.1K
17:11 143.50 143.50 143.42 143.44 12,442.1K
17:12 143.41 143.43 143.41 143.41 16,406.4K
17:13 143.42 143.42 143.40 143.40 13,362.7K
17:14 143.39 143.42 143.39 143.41 4,706.1K
17:15 143.38 143.38 143.37 143.37 10,898.9K
17:16 143.38 143.39 143.37 143.37 11,276.9K
17:17 143.30 143.30 143.26 143.26 15,283.4K
17:18 143.26 143.29 143.25 143.29 11,765.0K
17:19 143.28 143.29 143.28 143.29 11,533.5K
17:20 143.30 143.34 143.30 143.33 21,298.6K
17:21 143.28 143.30 143.28 143.29 25,286.4K
17:22 143.29 143.30 143.28 143.30 9,496.7K
17:23 143.29 143.33 143.29 143.32 13,181.0K
17:24 143.34 143.35 143.33 143.33 4,566.5K
17:25 143.32 143.32 143.20 143.20 17,964.4K
17:26 143.19 143.20 143.14 143.15 43,315.8K
17:27 143.14 143.16 143.14 143.16 21,561.9K
17:28 143.16 143.22 143.16 143.22 19,566.6K
17:29 143.25 143.25 143.24 143.24 24,496.5K
17:30 143.27 143.28 143.26 143.28 14,427.6K
17:31 143.27 143.29 143.27 143.29 8,512.6K
17:32 143.31 143.31 143.29 143.29 17,733.6K
17:33 143.32 143.37 143.32 143.37 24,167.6K
17:34 143.38 143.48 143.38 143.48 29,681.3K
17:35 143.47 143.47 143.39 143.42 12,305.2K
17:36 143.44 143.49 143.44 143.49 8,066.5K
17:37 143.48 143.53 143.48 143.53 11,547.7K
17:38 143.49 143.57 143.49 143.57 22,811.7K
17:39 143.57 143.57 143.48 143.48 11,714.4K
17:40 143.48 143.53 143.48 143.53 13,503.8K
17:41 143.52 143.53 143.47 143.47 23,710.2K
17:42 143.48 143.50 143.48 143.50 8,426.6K
17:43 143.48 143.52 143.48 143.50 3,186.0K
17:44 143.52 143.54 143.52 143.53 16,540.8K
17:45 143.55 143.58 143.55 143.58 4,346.9K
17:46 143.59 143.68 143.59 143.68 18,336.3K
17:47 143.68 143.73 143.68 143.72 11,311.1K
17:48 143.73 143.73 143.70 143.70 26,190.1K
17:49 143.67 143.69 143.67 143.68 16,761.7K
17:50 143.67 143.70 143.67 143.67 10,550.2K
17:51 143.68 143.72 143.68 143.72 7,988.1K
17:52 143.69 143.70 143.68 143.70 6,137.3K
17:53 143.69 143.71 143.69 143.71 6,024.4K
17:54 143.72 143.74 143.72 143.74 10,576.1K
17:55 143.73 143.79 143.73 143.79 27,451.0K
17:56 143.77 143.81 143.77 143.81 22,231.4K
17:57 143.83 143.83 143.79 143.81 14,169.4K
17:58 143.77 143.77 143.73 143.75 16,639.4K
17:59 143.70 143.70 143.64 143.64 9,708.8K
18:00 143.61 143.66 143.61 143.66 14,041.8K
18:01 143.69 143.70 143.69 143.69 12,380.3K
18:02 143.70 143.73 143.70 143.73 7,790.7K
18:03 143.70 143.74 143.70 143.74 12,673.0K
18:04 143.74 143.75 143.74 143.75 15,195.9K
18:05 143.72 143.73 143.72 143.72 14,663.0K
18:06 143.72 143.74 143.71 143.74 22,691.6K
18:07 143.70 143.70 143.68 143.69 15,240.4K
18:08 143.66 143.66 143.65 143.65 23,856.6K
18:09 143.63 143.63 143.51 143.51 40,186.2K
18:10 143.41 143.41 143.33 143.33 40,483.9K
18:11 143.30 143.30 143.24 143.24 39,939.7K
18:12 143.31 143.36 143.31 143.34 22,730.5K
18:13 143.33 143.33 143.27 143.27 16,853.9K
18:14 143.29 143.29 143.17 143.17 29,213.9K
18:15 143.06 143.08 143.02 143.08 98,020.4K
18:16 143.13 143.13 143.04 143.04 30,108.4K
18:17 143.05 143.22 143.05 143.22 16,187.8K
18:18 143.20 143.20 143.19 143.20 13,592.9K
18:19 143.23 143.26 143.23 143.26 19,012.6K
18:20 143.24 143.25 143.22 143.22 11,467.1K
18:21 143.19 143.19 143.16 143.19 10,074.3K
18:22 143.20 143.20 143.17 143.17 8,404.6K
18:23 143.16 143.16 143.11 143.11 13,108.9K
18:24 143.12 143.14 143.12 143.12 6,398.4K
18:25 143.12 143.12 143.11 143.12 12,474.1K
18:26 143.10 143.10 143.03 143.03 17,291.7K
18:27 143.03 143.04 143.02 143.02 22,672.3K
18:28 143.05 143.08 143.05 143.08 20,956.7K
18:29 143.09 143.10 143.07 143.07 7,931.7K
18:30 143.07 143.13 143.06 143.13 34,556.3K
18:31 143.18 143.25 143.18 143.25 39,112.1K
18:32 143.27 143.27 143.24 143.24 17,652.7K
18:33 143.24 143.24 143.24 143.24 23,593.1K
18:34 143.23 143.25 143.23 143.25 10,916.3K
18:35 143.24 143.24 143.22 143.22 17,227.2K
18:36 143.22 143.30 143.22 143.30 27,424.1K
18:37 143.30 143.33 143.30 143.33 16,446.9K
18:38 143.34 143.40 143.34 143.40 39,130.1K
18:39 143.37 143.40 143.36 143.40 29,377.9K
18:40 143.30 143.30 143.30 143.30 8,592.5K
18:51 143.50 143.50 143.50 143.50 312,613.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし