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
10:00 145.39 145.39 145.21 145.21 268,921.0K
10:01 145.12 145.31 145.12 145.31 409,838.4K
10:02 145.36 145.53 145.35 145.53 236,104.2K
10:03 145.59 145.74 145.59 145.74 229,545.4K
10:04 145.87 145.91 145.82 145.82 225,692.3K
10:05 145.81 145.82 145.71 145.71 142,691.0K
10:06 145.63 145.63 145.50 145.50 177,520.7K
10:07 145.52 145.52 145.48 145.49 61,345.2K
10:08 145.51 145.64 145.51 145.64 100,729.2K
10:09 145.72 145.72 145.67 145.68 103,880.3K
10:10 145.64 145.67 145.62 145.66 81,155.7K
10:11 145.63 145.73 145.63 145.71 68,884.5K
10:12 145.71 145.79 145.71 145.79 180,514.6K
10:13 145.71 145.73 145.65 145.65 100,160.0K
10:14 145.67 145.67 145.54 145.54 103,029.3K
10:15 145.49 145.63 145.49 145.63 107,461.9K
10:16 145.57 145.59 145.55 145.55 59,328.0K
10:17 145.61 145.65 145.58 145.60 99,138.4K
10:18 145.62 145.62 145.61 145.61 79,605.3K
10:19 145.55 145.57 145.46 145.46 100,978.3K
10:20 145.48 145.75 145.48 145.75 90,701.1K
10:21 145.78 145.78 145.66 145.66 93,223.9K
10:22 145.70 145.82 145.70 145.82 54,685.4K
10:23 145.82 145.84 145.81 145.83 82,978.6K
10:24 145.84 145.89 145.84 145.86 85,566.1K
10:25 145.92 145.98 145.91 145.98 86,323.8K
10:26 146.11 146.13 146.07 146.10 373,123.6K
10:27 146.15 146.15 146.08 146.08 158,008.7K
10:28 146.02 146.13 146.00 146.13 104,273.1K
10:29 146.10 146.11 146.05 146.05 151,501.5K
10:30 146.05 146.05 145.98 145.99 126,369.9K
10:31 145.99 146.11 145.99 146.10 142,913.9K
10:32 146.12 146.12 146.09 146.11 69,392.0K
10:33 146.13 146.28 146.13 146.27 111,764.6K
10:34 146.25 146.25 146.18 146.19 108,198.7K
10:35 146.18 146.20 146.11 146.11 111,901.1K
10:36 146.08 146.17 146.08 146.17 97,648.3K
10:37 146.22 146.22 146.19 146.19 153,015.9K
10:38 146.12 146.12 145.94 145.98 252,364.6K
10:39 145.94 145.99 145.90 145.99 151,308.9K
10:40 146.00 146.02 146.00 146.00 69,200.3K
10:41 145.97 145.97 145.92 145.92 107,489.1K
10:42 145.96 145.99 145.91 145.91 90,929.1K
10:43 145.87 145.91 145.87 145.87 67,256.0K
10:44 145.86 145.86 145.78 145.79 59,142.9K
10:45 145.81 145.87 145.81 145.87 46,816.9K
10:46 145.84 145.84 145.80 145.83 60,436.4K
10:47 145.84 145.88 145.84 145.86 61,929.0K
10:48 145.85 145.85 145.81 145.81 44,632.1K
10:49 145.79 145.79 145.76 145.77 64,080.4K
10:50 145.75 145.76 145.75 145.76 34,273.3K
10:51 145.77 145.78 145.75 145.78 46,318.6K
10:52 145.79 145.84 145.79 145.81 32,445.1K
10:53 145.79 145.86 145.79 145.86 50,400.7K
10:54 145.86 145.88 145.85 145.85 97,459.6K
10:55 145.86 145.90 145.86 145.90 93,685.9K
10:56 145.94 145.94 145.91 145.91 155,631.8K
10:57 145.94 145.96 145.94 145.94 79,280.4K
10:58 145.94 145.99 145.94 145.99 164,344.2K
10:59 146.01 146.04 146.01 146.04 115,295.9K
11:00 146.07 146.17 146.07 146.17 101,037.8K
11:01 146.16 146.25 146.16 146.25 77,744.3K
11:02 146.23 146.28 146.23 146.28 93,106.7K
11:03 146.31 146.32 146.31 146.31 68,084.9K
11:04 146.30 146.30 146.27 146.30 46,080.3K
11:05 146.31 146.31 146.24 146.24 56,532.8K
11:06 146.25 146.27 146.25 146.26 31,569.4K
11:07 146.24 146.24 146.06 146.06 53,306.7K
11:08 146.01 146.01 145.94 145.97 74,029.5K
11:09 145.95 145.98 145.94 145.98 29,869.3K
11:10 145.97 146.00 145.96 146.00 32,001.9K
11:11 146.02 146.20 146.02 146.20 106,524.9K
11:12 146.19 146.23 146.19 146.23 102,687.7K
11:13 146.24 146.27 146.24 146.27 58,040.5K
11:14 146.25 146.27 146.22 146.22 68,783.8K
11:15 146.22 146.22 146.18 146.18 59,335.6K
11:16 146.17 146.19 146.12 146.12 89,612.9K
11:17 146.11 146.11 146.04 146.04 105,172.5K
11:18 145.99 146.00 145.97 145.98 69,959.9K
11:19 146.01 146.05 146.01 146.04 44,562.9K
11:20 146.06 146.07 146.06 146.07 56,609.3K
11:21 146.05 146.08 146.05 146.08 61,842.6K
11:22 146.09 146.17 146.09 146.17 52,398.4K
11:23 146.21 146.25 146.21 146.25 65,535.4K
11:24 146.25 146.33 146.25 146.33 116,870.6K
11:25 146.32 146.34 146.24 146.24 141,076.5K
11:26 146.25 146.25 146.23 146.24 47,957.7K
11:27 146.24 146.24 146.20 146.20 63,712.4K
11:28 146.17 146.17 146.16 146.16 121,519.9K
11:29 146.15 146.15 146.13 146.13 97,443.7K
11:30 146.14 146.15 146.14 146.15 110,274.7K
11:31 146.18 146.20 146.18 146.20 55,826.9K
11:32 146.20 146.22 146.17 146.17 40,575.5K
11:33 146.17 146.20 146.11 146.11 51,865.2K
11:34 146.09 146.09 146.06 146.06 83,194.9K
11:35 146.10 146.10 146.05 146.05 47,591.1K
11:36 146.07 146.07 146.00 146.00 195,065.4K
11:37 146.00 146.15 146.00 146.15 106,773.9K
11:38 146.17 146.17 146.12 146.12 75,625.0K
11:39 146.14 146.18 146.14 146.18 116,863.4K
11:40 146.18 146.18 146.12 146.14 83,184.7K
11:41 146.14 146.14 146.12 146.12 87,959.7K
11:42 146.10 146.10 146.08 146.08 62,783.0K
11:43 146.06 146.06 146.05 146.05 29,850.1K
11:44 146.03 146.03 146.00 146.00 56,862.7K
11:45 145.99 145.99 145.97 145.97 47,784.2K
11:46 145.97 145.97 145.95 145.95 67,626.6K
11:47 145.94 145.97 145.94 145.97 34,472.2K
11:48 145.98 145.98 145.96 145.97 42,448.1K
11:49 145.96 145.96 145.92 145.92 42,796.3K
11:50 145.93 145.93 145.86 145.87 55,376.8K
11:51 145.88 145.92 145.88 145.91 49,137.7K
11:52 145.91 145.94 145.91 145.91 33,795.5K
11:53 145.95 145.95 145.90 145.90 125,541.3K
11:54 145.92 145.96 145.92 145.96 55,729.9K
11:55 145.95 145.99 145.92 145.99 34,140.8K
11:56 145.99 145.99 145.98 145.98 36,648.0K
11:57 145.99 146.00 145.98 145.98 20,806.6K
11:58 145.95 145.98 145.95 145.97 30,631.3K
11:59 145.93 146.00 145.92 146.00 74,322.1K
12:00 146.01 146.02 146.01 146.01 36,750.8K
12:01 146.01 146.03 146.00 146.00 25,799.5K
12:02 145.98 145.99 145.96 145.96 66,893.1K
12:03 145.97 145.97 145.93 145.93 68,250.3K
12:04 145.94 145.95 145.93 145.95 45,363.3K
12:05 145.90 145.91 145.87 145.87 37,839.9K
12:06 145.88 145.93 145.86 145.93 47,902.8K
12:07 145.92 145.92 145.86 145.86 23,508.9K
12:08 145.85 145.86 145.76 145.76 186,440.6K
12:09 145.76 145.78 145.76 145.78 65,512.7K
12:10 145.78 145.82 145.78 145.82 33,211.9K
12:11 145.84 145.86 145.82 145.86 49,586.5K
12:12 145.88 145.90 145.87 145.90 66,106.4K
12:13 145.89 145.90 145.89 145.89 20,939.7K
12:14 145.89 145.90 145.89 145.90 16,496.2K
12:15 145.89 145.95 145.89 145.95 33,377.9K
12:16 145.99 146.09 145.99 146.09 71,082.8K
12:17 146.14 146.14 146.05 146.09 40,583.3K
12:18 146.10 146.28 146.10 146.24 86,531.9K
12:19 146.18 146.21 146.18 146.21 29,378.0K
12:20 146.21 146.24 146.21 146.21 53,430.8K
12:21 146.17 146.17 146.10 146.10 42,452.6K
12:22 146.10 146.10 146.05 146.06 20,496.5K
12:23 146.02 146.03 146.01 146.03 22,588.2K
12:24 146.02 146.03 146.02 146.03 25,181.0K
12:25 146.02 146.02 146.00 146.00 21,797.1K
12:26 146.01 146.01 145.92 145.92 51,400.1K
12:27 145.92 145.92 145.86 145.87 23,841.1K
12:28 145.87 145.90 145.87 145.90 37,990.4K
12:29 145.90 145.91 145.89 145.89 19,908.5K
12:30 145.90 145.90 145.86 145.88 23,398.2K
12:31 145.87 145.88 145.82 145.82 25,732.4K
12:32 145.83 145.85 145.83 145.83 11,738.0K
12:33 145.83 145.86 145.83 145.86 60,025.2K
12:34 145.86 145.86 145.81 145.81 48,337.2K
12:35 145.80 145.83 145.80 145.83 27,716.9K
12:36 145.84 145.84 145.78 145.78 32,984.0K
12:37 145.73 145.77 145.73 145.75 51,501.3K
12:38 145.73 145.74 145.72 145.72 35,387.2K
12:39 145.72 145.72 145.71 145.71 28,608.9K
12:40 145.72 145.82 145.71 145.81 37,132.8K
12:41 145.79 145.83 145.79 145.82 30,265.7K
12:42 145.85 145.89 145.85 145.88 25,746.2K
12:43 145.89 145.97 145.89 145.97 71,761.4K
12:44 146.02 146.07 146.02 146.07 114,206.0K
12:45 146.09 146.09 146.05 146.07 141,933.1K
12:46 146.06 146.07 146.03 146.03 45,152.6K
12:47 146.03 146.07 146.03 146.07 30,571.3K
12:48 146.14 146.20 146.14 146.17 124,435.5K
12:49 146.18 146.19 146.12 146.12 75,962.7K
12:50 146.13 146.18 146.12 146.18 57,221.6K
12:51 146.19 146.19 146.15 146.15 69,286.4K
12:52 146.13 146.14 146.13 146.14 29,229.8K
12:53 146.15 146.15 146.12 146.12 62,218.4K
12:54 146.18 146.22 146.18 146.22 63,458.3K
12:55 146.24 146.24 146.21 146.21 30,928.2K
12:56 146.21 146.26 146.19 146.26 45,137.9K
12:57 146.25 146.26 146.23 146.23 19,933.0K
12:58 146.23 146.26 146.21 146.26 21,214.9K
12:59 146.24 146.26 146.22 146.24 17,223.3K
13:00 146.25 146.26 146.24 146.26 37,574.3K
13:01 146.29 146.35 146.29 146.35 55,117.2K
13:02 146.33 146.33 146.32 146.33 59,552.6K
13:03 146.33 146.38 146.33 146.38 47,451.3K
13:04 146.42 146.48 146.42 146.48 81,066.9K
13:05 146.48 146.49 146.48 146.48 34,929.9K
13:06 146.47 146.50 146.46 146.50 35,226.9K
13:07 146.45 146.46 146.45 146.46 124,459.9K
13:08 146.45 146.47 146.45 146.45 41,498.7K
13:09 146.44 146.44 146.32 146.32 68,592.2K
13:10 146.28 146.31 146.28 146.31 42,505.2K
13:11 146.35 146.41 146.35 146.37 23,020.3K
13:12 146.36 146.38 146.35 146.35 38,695.1K
13:13 146.34 146.37 146.34 146.37 29,116.0K
13:14 146.37 146.40 146.37 146.40 32,573.8K
13:15 146.39 146.39 146.39 146.39 53,408.7K
13:16 146.38 146.40 146.38 146.40 18,661.5K
13:17 146.40 146.40 146.38 146.39 44,277.9K
13:18 146.39 146.39 146.33 146.33 67,577.5K
13:19 146.30 146.30 146.26 146.26 117,431.4K
13:20 146.21 146.22 146.13 146.22 125,273.4K
13:21 146.25 146.34 146.25 146.34 43,706.3K
13:22 146.33 146.36 146.33 146.35 24,271.3K
13:23 146.36 146.38 146.36 146.37 26,083.5K
13:24 146.36 146.36 146.33 146.33 22,653.2K
13:25 146.32 146.34 146.32 146.34 16,179.7K
13:26 146.34 146.34 146.33 146.33 10,023.9K
13:27 146.34 146.35 146.33 146.33 20,383.7K
13:28 146.35 146.35 146.32 146.32 36,804.4K
13:29 146.34 146.36 146.32 146.36 29,213.2K
13:30 146.38 146.45 146.37 146.45 51,411.4K
13:31 146.46 146.47 146.46 146.47 25,090.0K
13:32 146.47 146.49 146.47 146.48 36,352.2K
13:33 146.47 146.47 146.42 146.42 17,132.1K
13:34 146.43 146.43 146.41 146.41 16,592.4K
13:35 146.43 146.43 146.40 146.40 24,199.6K
13:36 146.40 146.40 146.36 146.38 27,423.2K
13:37 146.37 146.39 146.37 146.39 32,920.7K
13:38 146.36 146.36 146.35 146.36 25,710.7K
13:39 146.33 146.35 146.33 146.35 25,124.1K
13:40 146.34 146.34 146.29 146.29 25,705.8K
13:41 146.31 146.32 146.29 146.32 15,236.3K
13:42 146.35 146.35 146.34 146.35 11,403.6K
13:43 146.36 146.39 146.36 146.37 20,677.7K
13:44 146.37 146.39 146.37 146.39 23,243.3K
13:45 146.42 146.43 146.40 146.41 19,576.6K
13:46 146.40 146.40 146.37 146.37 12,308.9K
13:47 146.33 146.33 146.29 146.29 37,247.1K
13:48 146.28 146.30 146.28 146.30 68,415.9K
13:49 146.31 146.33 146.31 146.32 47,088.3K
13:50 146.33 146.34 146.32 146.34 26,208.9K
13:51 146.34 146.37 146.34 146.37 27,670.0K
13:52 146.34 146.36 146.34 146.34 24,542.6K
13:53 146.36 146.44 146.36 146.44 37,165.6K
13:54 146.42 146.42 146.41 146.42 41,086.8K
13:55 146.44 146.49 146.42 146.49 14,585.7K
13:56 146.49 146.56 146.49 146.53 39,470.4K
13:57 146.55 146.55 146.53 146.54 14,950.0K
13:58 146.54 146.54 146.52 146.52 11,937.5K
13:59 146.51 146.51 146.47 146.47 25,304.6K
14:00 146.44 146.48 146.44 146.45 26,585.7K
14:01 146.48 146.49 146.47 146.47 13,998.2K
14:02 146.48 146.48 146.44 146.44 14,591.5K
14:03 146.45 146.45 146.43 146.43 32,960.7K
14:04 146.39 146.40 146.39 146.40 10,264.1K
14:05 146.38 146.38 146.37 146.38 20,517.3K
14:06 146.40 146.40 146.38 146.38 25,547.7K
14:07 146.37 146.37 146.35 146.37 12,991.2K
14:08 146.36 146.37 146.36 146.37 4,941.6K
14:09 146.38 146.40 146.38 146.40 14,402.1K
14:10 146.41 146.44 146.41 146.43 12,723.7K
14:11 146.42 146.43 146.41 146.41 24,805.9K
14:12 146.44 146.44 146.40 146.42 10,449.3K
14:13 146.45 146.47 146.45 146.46 13,105.1K
14:14 146.49 146.52 146.49 146.50 30,356.1K
14:15 146.47 146.47 146.43 146.45 27,584.9K
14:16 146.43 146.45 146.43 146.45 24,077.5K
14:17 146.50 146.50 146.45 146.45 42,897.5K
14:18 146.47 146.47 146.44 146.44 35,582.4K
14:19 146.45 146.47 146.45 146.47 30,546.2K
14:20 146.51 146.51 146.49 146.49 41,602.8K
14:21 146.49 146.49 146.45 146.46 22,026.6K
14:22 146.44 146.50 146.44 146.50 30,972.6K
14:23 146.48 146.48 146.43 146.43 13,700.1K
14:24 146.41 146.41 146.37 146.37 20,555.8K
14:25 146.37 146.39 146.37 146.37 19,657.3K
14:26 146.34 146.36 146.34 146.35 23,810.6K
14:27 146.36 146.39 146.34 146.38 21,471.7K
14:28 146.37 146.40 146.37 146.37 14,995.2K
14:29 146.37 146.38 146.37 146.37 13,650.3K
14:30 146.51 146.51 146.45 146.45 32,305.0K
14:31 146.47 146.47 146.43 146.43 24,602.9K
14:32 146.44 146.44 146.38 146.38 16,793.5K
14:33 146.38 146.46 146.38 146.46 24,372.0K
14:34 146.54 146.60 146.54 146.60 28,913.0K
14:35 146.61 146.62 146.60 146.60 28,972.2K
14:36 146.58 146.58 146.55 146.55 15,316.1K
14:37 146.52 146.53 146.47 146.47 17,169.2K
14:38 146.50 146.51 146.50 146.50 12,993.1K
14:39 146.50 146.51 146.50 146.50 13,087.1K
14:40 146.53 146.53 146.50 146.50 7,353.9K
14:41 146.48 146.55 146.48 146.55 16,924.7K
14:42 146.51 146.54 146.51 146.51 92,058.4K
14:43 146.51 146.51 146.44 146.45 27,953.1K
14:44 146.49 146.50 146.46 146.50 20,532.9K
14:45 146.58 146.59 146.50 146.50 39,335.6K
14:46 146.51 146.51 146.45 146.45 17,252.6K
14:47 146.49 146.53 146.49 146.53 32,141.5K
14:48 146.54 146.54 146.52 146.52 36,926.7K
14:49 146.56 146.68 146.56 146.68 44,439.1K
14:50 146.68 146.71 146.68 146.71 45,804.7K
14:51 146.69 146.69 146.64 146.64 43,845.8K
14:52 146.63 146.65 146.62 146.65 22,667.7K
14:53 146.64 146.64 146.61 146.61 17,768.1K
14:54 146.62 146.62 146.60 146.62 16,372.3K
14:55 146.64 146.70 146.64 146.70 29,362.1K
14:56 146.72 146.74 146.71 146.71 13,253.8K
14:57 146.70 146.70 146.68 146.68 13,436.6K
14:58 146.67 146.70 146.67 146.70 12,839.3K
14:59 146.70 146.71 146.69 146.71 13,275.0K
15:00 146.71 146.73 146.71 146.73 25,512.0K
15:01 146.75 146.77 146.70 146.70 40,727.6K
15:02 146.69 146.69 146.60 146.60 57,842.9K
15:03 146.55 146.58 146.53 146.53 57,807.2K
15:04 146.53 146.56 146.51 146.51 91,538.0K
15:05 146.51 146.52 146.51 146.52 26,117.6K
15:06 146.49 146.49 146.48 146.48 38,864.3K
15:07 146.44 146.54 146.44 146.52 54,709.2K
15:08 146.54 146.54 146.49 146.51 22,182.6K
15:09 146.52 146.52 146.50 146.51 16,375.4K
15:10 146.50 146.50 146.47 146.47 25,339.6K
15:11 146.49 146.49 146.44 146.45 45,279.4K
15:12 146.46 146.47 146.45 146.47 14,705.8K
15:13 146.48 146.48 146.45 146.46 18,105.6K
15:14 146.44 146.45 146.44 146.44 13,046.4K
15:15 146.44 146.46 146.44 146.45 17,592.6K
15:16 146.47 146.48 146.46 146.48 22,369.4K
15:17 146.48 146.48 146.45 146.45 47,200.5K
15:18 146.41 146.42 146.36 146.36 55,317.2K
15:19 146.36 146.40 146.36 146.39 30,397.1K
15:20 146.39 146.39 146.33 146.33 23,227.8K
15:21 146.31 146.33 146.31 146.33 51,349.9K
15:22 146.36 146.38 146.34 146.34 27,219.3K
15:23 146.35 146.35 146.31 146.31 30,488.9K
15:24 146.34 146.37 146.34 146.37 32,887.7K
15:25 146.38 146.40 146.38 146.40 45,187.8K
15:26 146.43 146.49 146.42 146.49 82,440.8K
15:27 146.52 146.52 146.47 146.47 32,399.0K
15:28 146.45 146.45 146.44 146.44 81,558.5K
15:29 146.47 146.50 146.47 146.50 26,798.4K
15:30 146.43 146.45 146.42 146.45 34,438.4K
15:31 146.43 146.48 146.43 146.48 36,340.9K
15:32 146.48 146.48 146.47 146.47 46,452.4K
15:33 146.43 146.43 146.41 146.43 39,671.3K
15:34 146.44 146.45 146.44 146.44 11,861.2K
15:35 146.44 146.47 146.44 146.46 10,545.0K
15:36 146.45 146.45 146.44 146.45 14,240.3K
15:37 146.45 146.45 146.43 146.43 11,332.7K
15:38 146.42 146.43 146.41 146.41 20,275.6K
15:39 146.43 146.43 146.41 146.41 24,222.9K
15:40 146.38 146.38 146.37 146.37 17,641.5K
15:41 146.36 146.36 146.32 146.33 37,818.7K
15:42 146.32 146.33 146.30 146.33 37,903.2K
15:43 146.31 146.33 146.30 146.30 16,586.0K
15:44 146.29 146.31 146.29 146.31 21,915.2K
15:45 146.31 146.33 146.31 146.33 10,292.0K
15:46 146.32 146.33 146.31 146.33 18,326.4K
15:47 146.36 146.36 146.36 146.36 22,731.7K
15:48 146.37 146.39 146.37 146.39 14,530.3K
15:49 146.39 146.39 146.38 146.39 24,831.3K
15:50 146.41 146.42 146.41 146.41 18,651.3K
15:51 146.43 146.46 146.43 146.46 36,300.3K
15:52 146.49 146.51 146.49 146.51 26,035.3K
15:53 146.50 146.60 146.50 146.59 45,521.6K
15:54 146.60 146.60 146.54 146.55 15,311.5K
15:55 146.56 146.56 146.54 146.54 10,635.1K
15:56 146.54 146.55 146.54 146.54 11,361.0K
15:57 146.54 146.57 146.54 146.57 20,369.9K
15:58 146.58 146.58 146.54 146.54 15,761.3K
15:59 146.53 146.54 146.53 146.54 10,861.5K
16:00 146.53 146.53 146.53 146.53 25,198.1K
16:01 146.53 146.53 146.51 146.53 8,423.0K
16:02 146.52 146.52 146.48 146.49 34,991.1K
16:03 146.46 146.54 146.46 146.53 34,862.2K
16:04 146.53 146.53 146.45 146.45 84,911.6K
16:05 146.44 146.46 146.44 146.46 13,354.5K
16:06 146.47 146.48 146.47 146.48 12,251.2K
16:07 146.47 146.48 146.45 146.45 15,193.5K
16:08 146.45 146.46 146.44 146.44 11,896.5K
16:09 146.41 146.41 146.40 146.41 12,523.0K
16:10 146.42 146.42 146.38 146.38 16,269.4K
16:11 146.41 146.41 146.39 146.40 26,513.4K
16:12 146.38 146.38 146.26 146.26 61,796.6K
16:13 146.25 146.25 146.23 146.25 43,769.8K
16:14 146.27 146.27 146.24 146.24 57,672.3K
16:15 146.28 146.28 146.24 146.24 19,900.0K
16:16 146.26 146.28 146.14 146.14 95,581.4K
16:17 146.17 146.20 146.08 146.08 38,271.0K
16:18 146.06 146.06 146.04 146.05 59,484.1K
16:19 146.07 146.12 146.07 146.12 34,711.2K
16:20 146.15 146.19 146.15 146.19 18,639.4K
16:21 146.20 146.26 146.20 146.26 29,129.1K
16:22 146.26 146.26 146.21 146.21 16,958.4K
16:23 146.21 146.22 146.20 146.20 25,586.5K
16:24 146.20 146.21 146.17 146.17 18,173.1K
16:25 146.18 146.18 146.13 146.13 20,487.7K
16:26 146.12 146.14 146.08 146.08 18,817.1K
16:27 146.07 146.07 146.01 146.03 34,214.4K
16:28 146.04 146.05 146.03 146.04 34,085.2K
16:29 146.05 146.05 145.98 145.98 45,203.6K
16:30 145.98 145.99 145.97 145.98 21,400.2K
16:31 145.93 145.93 145.84 145.84 67,993.9K
16:32 145.80 145.80 145.74 145.74 104,180.3K
16:33 145.75 145.75 145.72 145.72 64,639.9K
16:34 145.74 145.83 145.74 145.83 37,632.1K
16:35 145.84 145.86 145.84 145.86 21,289.7K
16:36 145.79 145.79 145.76 145.77 24,561.7K
16:37 145.74 145.74 145.71 145.71 103,115.6K
16:38 145.69 145.71 145.66 145.71 71,081.5K
16:39 145.71 145.71 145.59 145.59 73,087.9K
16:40 145.57 145.57 145.30 145.30 129,927.9K
16:41 145.28 145.39 145.28 145.38 85,689.3K
16:42 145.38 145.41 145.37 145.41 64,425.7K
16:43 145.43 145.49 145.43 145.49 33,047.0K
16:44 145.50 145.52 145.47 145.52 36,073.8K
16:45 145.51 145.51 145.45 145.45 19,051.8K
16:46 145.46 145.46 145.41 145.41 39,690.8K
16:47 145.43 145.56 145.43 145.56 55,261.2K
16:48 145.60 145.61 145.52 145.52 33,573.0K
16:49 145.49 145.49 145.44 145.44 48,967.7K
16:50 145.42 145.42 145.31 145.31 75,685.7K
16:51 145.29 145.29 145.28 145.29 63,869.5K
16:52 145.24 145.29 145.24 145.29 34,804.1K
16:53 145.40 145.47 145.40 145.47 93,592.2K
16:54 145.52 145.52 145.45 145.45 21,073.4K
16:55 145.40 145.40 145.31 145.31 38,825.9K
16:56 145.28 145.28 145.13 145.13 53,405.7K
16:57 145.14 145.14 145.08 145.08 47,006.1K
16:58 145.07 145.07 144.91 144.91 138,682.5K
16:59 144.91 144.94 144.91 144.94 65,193.9K
17:00 144.96 144.96 144.87 144.87 69,877.9K
17:01 144.89 144.93 144.88 144.88 33,331.6K
17:02 144.95 144.96 144.93 144.96 59,630.0K
17:03 144.96 144.96 144.92 144.92 39,613.0K
17:04 144.95 144.95 144.92 144.93 33,220.0K
17:05 144.90 144.93 144.88 144.88 47,909.2K
17:06 144.88 144.94 144.88 144.94 25,708.0K
17:07 144.91 144.92 144.91 144.92 41,608.1K
17:08 144.91 144.91 144.87 144.88 26,948.1K
17:09 144.85 144.85 144.78 144.78 87,360.5K
17:10 144.81 144.81 144.75 144.75 86,172.6K
17:11 144.71 144.76 144.69 144.76 66,180.5K
17:12 144.86 144.86 144.84 144.85 73,555.2K
17:13 144.83 144.89 144.81 144.89 38,600.3K
17:14 144.89 144.89 144.86 144.86 30,443.6K
17:15 144.84 144.86 144.81 144.81 34,452.2K
17:16 144.80 144.80 144.78 144.78 107,674.4K
17:17 144.80 144.83 144.80 144.83 14,023.4K
17:18 144.83 144.88 144.83 144.87 34,803.1K
17:19 144.88 144.88 144.87 144.87 24,872.1K
17:20 144.90 145.99 144.90 145.95 54,126.3K
17:21 145.97 145.97 145.93 145.96 45,478.9K
17:22 145.98 146.10 145.98 146.10 38,018.7K
17:23 146.11 146.11 146.09 146.09 33,710.3K
17:24 146.14 146.26 146.14 146.26 55,741.7K
17:25 146.29 146.29 146.24 146.27 67,224.9K
17:26 146.24 146.27 146.20 146.27 33,280.9K
17:27 146.24 146.39 146.24 146.39 28,199.5K
17:28 146.39 146.41 146.39 146.39 40,571.0K
17:29 146.38 146.44 146.38 146.44 31,443.2K
17:30 146.45 146.45 146.37 146.37 22,869.6K
17:31 146.36 146.37 146.31 146.31 16,750.6K
17:32 146.28 146.28 146.21 146.22 31,787.7K
17:33 146.19 146.21 146.19 146.20 19,808.7K
17:34 146.25 146.29 146.25 146.29 20,348.0K
17:35 146.30 146.30 146.28 146.28 10,842.3K
17:36 146.28 146.28 146.27 146.27 8,779.3K
17:37 146.27 146.27 146.25 146.27 8,551.0K
17:38 146.29 146.29 146.23 146.23 22,646.1K
17:39 146.22 146.26 146.22 146.26 17,851.2K
17:40 146.23 146.24 146.23 146.24 22,742.9K
17:41 146.27 146.28 146.26 146.26 14,714.6K
17:42 146.26 146.27 146.25 146.25 9,463.7K
17:43 146.26 146.31 146.26 146.31 20,462.4K
17:44 146.33 146.37 146.33 146.37 24,577.8K
17:45 146.38 146.49 146.38 146.49 57,172.6K
17:46 146.51 146.51 146.50 146.50 28,065.5K
17:47 146.54 146.62 146.54 146.62 106,074.0K
17:48 146.61 146.67 146.49 146.67 59,329.7K
17:49 146.66 146.81 146.66 146.81 89,568.8K
17:50 146.79 146.86 146.77 146.77 87,591.9K
17:51 146.81 146.83 146.77 146.77 34,220.0K
17:52 146.76 146.82 146.76 146.80 29,648.4K
17:53 146.81 146.81 146.77 146.77 16,960.2K
17:54 146.75 146.80 146.75 146.78 10,857.4K
17:55 146.76 146.83 146.76 146.83 18,904.7K
17:56 146.83 146.83 146.80 146.80 22,949.7K
17:57 146.77 146.78 146.72 146.72 39,095.4K
17:58 146.71 146.73 146.71 146.72 15,171.7K
17:59 146.68 146.68 146.67 146.68 41,984.3K
18:00 146.63 146.66 146.59 146.64 41,038.1K
18:01 146.59 146.64 146.59 146.64 19,499.5K
18:02 146.64 146.67 146.64 146.67 22,294.1K
18:03 146.66 146.70 146.66 146.67 9,414.3K
18:04 146.68 146.72 146.68 146.72 8,063.0K
18:05 146.74 146.75 146.72 146.75 13,671.5K
18:06 146.76 146.77 146.76 146.77 7,235.1K
18:07 146.75 146.77 146.75 146.77 10,814.4K
18:08 146.78 146.78 146.76 146.76 13,113.6K
18:09 146.79 146.83 146.79 146.83 15,352.3K
18:10 146.87 146.97 146.87 146.95 56,581.6K
18:11 146.91 146.91 146.81 146.81 20,171.7K
18:12 146.83 147.06 146.83 147.03 49,872.4K
18:13 147.01 147.06 147.01 147.05 43,867.0K
18:14 147.04 147.04 146.99 147.00 19,371.1K
18:15 147.02 147.04 147.02 147.02 22,454.7K
18:16 147.02 147.03 146.94 146.94 15,101.6K
18:17 146.94 146.97 146.94 146.96 5,418.3K
18:18 146.95 146.98 146.95 146.96 9,739.9K
18:19 146.95 147.00 146.95 147.00 12,562.2K
18:20 147.05 147.07 147.03 147.03 40,415.2K
18:21 147.03 147.05 147.02 147.05 38,515.6K
18:22 147.02 147.07 147.02 147.07 35,522.0K
18:23 147.02 147.04 147.01 147.04 30,463.1K
18:24 147.02 147.02 146.96 146.96 25,974.8K
18:25 146.99 147.03 146.99 147.03 12,176.2K
18:26 147.02 147.05 147.02 147.05 18,822.3K
18:27 147.04 147.04 147.03 147.03 27,639.7K
18:28 146.99 147.01 146.97 146.97 31,534.6K
18:29 146.95 146.95 146.91 146.91 57,473.0K
18:30 146.90 146.92 146.90 146.91 16,912.2K
18:31 146.92 146.92 146.88 146.89 25,611.8K
18:32 146.88 146.93 146.88 146.93 14,468.7K
18:33 146.99 147.00 146.98 146.98 14,116.2K
18:34 146.98 147.00 146.97 146.98 19,042.9K
18:35 146.99 147.01 146.97 146.97 12,022.7K
18:36 146.91 146.95 146.87 146.87 47,050.2K
18:37 146.85 146.88 146.81 146.88 44,364.5K
18:38 146.86 146.93 146.86 146.93 38,733.7K
18:39 146.92 146.94 146.92 146.94 26,078.2K
18:40 146.93 146.93 146.93 146.93 4,404.4K
18:51 146.68 146.68 146.68 146.68 140,707.6K
23:49 146.68 146.68 146.68 146.68 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし