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
09:55 145.99 146.00 145.99 145.99 77,292.5K
09:56 145.99 146.05 145.99 146.05 6,319.2K
09:57 146.03 146.14 146.03 146.14 21,141.5K
09:58 146.16 146.19 146.16 146.19 11,436.4K
09:59 146.20 146.27 146.19 146.19 40,824.4K
10:00 146.23 146.23 145.98 145.98 60,932.7K
10:01 146.12 146.12 145.91 145.91 37,440.5K
10:02 145.90 145.97 145.90 145.97 43,008.9K
10:03 145.97 146.14 145.97 146.14 33,541.9K
10:04 146.16 146.21 146.16 146.18 29,855.8K
10:05 146.13 146.13 145.94 145.94 39,988.4K
10:06 145.91 145.91 145.82 145.82 41,737.5K
10:07 145.79 145.86 145.77 145.86 40,728.7K
10:08 145.89 145.94 145.89 145.94 48,538.9K
10:09 145.93 145.95 145.91 145.95 48,275.6K
10:10 145.98 145.98 145.90 145.91 26,395.3K
10:11 145.93 145.93 145.90 145.90 18,077.1K
10:12 145.90 145.92 145.89 145.91 24,556.2K
10:13 145.93 146.11 145.93 146.11 39,106.9K
10:14 146.16 146.16 146.11 146.12 37,438.6K
10:15 146.13 146.25 146.13 146.25 27,274.1K
10:16 146.27 146.39 146.27 146.39 34,695.9K
10:17 146.41 146.46 146.36 146.38 37,200.5K
10:18 146.37 146.38 146.37 146.38 23,665.9K
10:19 146.43 146.48 146.43 146.47 24,868.1K
10:20 146.47 146.50 146.45 146.46 21,002.9K
10:21 146.43 146.43 146.40 146.42 18,063.1K
10:22 146.40 146.40 146.33 146.33 19,178.7K
10:23 146.35 146.35 146.30 146.30 16,839.4K
10:24 146.31 146.32 146.30 146.32 12,715.2K
10:25 146.34 146.35 146.24 146.24 14,744.0K
10:26 146.23 146.25 146.23 146.24 13,070.7K
10:27 146.24 146.24 146.18 146.18 24,361.2K
10:28 146.19 146.20 146.16 146.18 22,727.3K
10:29 146.21 146.24 146.21 146.23 15,989.3K
10:30 146.23 146.23 146.18 146.18 13,151.1K
10:31 146.18 146.19 146.05 146.05 26,456.1K
10:32 146.04 146.04 146.03 146.04 25,023.5K
10:33 146.01 146.01 145.94 145.97 43,599.8K
10:34 145.93 145.97 145.93 145.97 15,090.5K
10:35 145.97 145.97 145.91 145.91 13,131.5K
10:36 145.91 145.91 145.88 145.88 12,857.1K
10:37 145.85 145.88 145.84 145.88 18,785.1K
10:38 145.92 146.02 145.92 146.02 20,454.5K
10:39 146.03 146.08 146.03 146.08 16,227.0K
10:40 146.09 146.14 146.09 146.09 49,386.2K
10:41 146.09 146.13 146.05 146.05 34,937.6K
10:42 145.96 146.01 145.96 146.01 52,475.2K
10:43 145.97 145.97 145.94 145.97 35,747.4K
10:44 145.97 145.97 145.93 145.93 21,506.1K
10:45 145.94 145.96 145.93 145.96 18,207.7K
10:46 145.97 146.07 145.96 146.07 18,574.4K
10:47 146.10 146.18 146.10 146.18 25,111.1K
10:48 146.23 146.25 146.21 146.23 15,051.3K
10:49 146.25 146.26 146.22 146.22 7,296.6K
10:50 146.22 146.22 146.19 146.19 18,448.8K
10:51 146.20 146.23 146.20 146.21 15,381.5K
10:52 146.25 146.35 146.25 146.35 43,730.5K
10:53 146.35 146.35 146.30 146.30 13,500.9K
10:54 146.31 146.32 146.31 146.31 15,513.6K
10:55 146.29 146.31 146.27 146.27 40,331.5K
10:56 146.27 146.31 146.27 146.31 16,506.6K
10:57 146.31 146.31 146.22 146.22 35,985.1K
10:58 146.26 146.28 146.25 146.28 21,828.3K
10:59 146.29 146.29 146.17 146.17 14,528.6K
11:00 146.18 146.21 146.18 146.20 13,389.8K
11:01 146.20 146.29 146.20 146.29 23,482.2K
11:02 146.32 146.35 146.32 146.35 21,120.6K
11:03 146.45 146.59 146.45 146.59 83,324.1K
11:04 146.58 146.63 146.58 146.61 36,931.4K
11:05 146.63 146.67 146.63 146.67 27,756.6K
11:06 146.71 146.71 146.60 146.63 38,273.4K
11:07 146.65 146.76 146.65 146.76 15,216.8K
11:08 146.75 146.81 146.75 146.81 25,020.9K
11:09 146.76 146.77 146.67 146.67 24,748.6K
11:10 146.69 146.72 146.69 146.72 15,397.7K
11:11 146.72 146.73 146.71 146.71 8,747.7K
11:12 146.70 146.70 146.68 146.70 25,934.6K
11:13 146.70 146.73 146.69 146.73 30,689.6K
11:14 146.72 146.75 146.72 146.73 30,438.6K
11:15 146.74 146.74 146.69 146.69 24,564.7K
11:16 146.70 146.74 146.69 146.69 19,001.9K
11:17 146.71 146.80 146.71 146.78 59,258.0K
11:18 146.77 146.79 146.77 146.78 25,761.9K
11:19 146.80 146.80 146.75 146.75 42,201.1K
11:20 146.74 146.78 146.73 146.78 37,417.6K
11:21 146.78 146.81 146.78 146.80 29,038.2K
11:22 146.75 146.75 146.71 146.74 30,888.1K
11:23 146.77 146.77 146.65 146.65 37,557.1K
11:24 146.63 146.65 146.60 146.60 22,518.3K
11:25 146.58 146.58 146.55 146.55 45,051.3K
11:26 146.58 146.60 146.57 146.60 28,490.4K
11:27 146.61 146.61 146.60 146.61 16,756.0K
11:28 146.57 146.59 146.57 146.59 13,196.1K
11:29 146.58 146.61 146.58 146.58 8,053.5K
11:30 146.60 146.63 146.60 146.63 8,523.0K
11:31 146.65 146.65 146.59 146.60 22,355.6K
11:32 146.59 146.60 146.58 146.58 21,251.4K
11:33 146.58 146.59 146.57 146.59 14,876.3K
11:34 146.58 146.58 146.58 146.58 6,531.7K
11:35 146.58 146.59 146.57 146.59 9,938.4K
11:36 146.61 146.68 146.61 146.68 17,379.1K
11:37 146.70 146.70 146.66 146.66 9,701.8K
11:38 146.66 146.70 146.65 146.70 12,089.1K
11:39 146.70 146.72 146.70 146.72 12,679.3K
11:40 146.71 146.74 146.69 146.74 9,248.3K
11:41 146.72 146.72 146.69 146.69 24,875.9K
11:42 146.66 146.68 146.64 146.68 15,056.3K
11:43 146.66 146.66 146.64 146.64 6,750.1K
11:44 146.67 146.67 146.66 146.66 20,101.9K
11:45 146.68 146.70 146.68 146.69 4,505.2K
11:46 146.70 146.71 146.70 146.71 11,666.6K
11:47 146.73 146.73 146.71 146.73 19,534.1K
11:48 146.75 146.75 146.74 146.74 13,267.3K
11:49 146.73 146.73 146.70 146.70 44,166.0K
11:50 146.70 146.74 146.70 146.74 71,944.7K
11:51 146.72 146.72 146.69 146.70 33,077.2K
11:52 146.67 146.68 146.65 146.65 25,435.4K
11:53 146.65 146.66 146.64 146.64 14,622.7K
11:54 146.62 146.62 146.62 146.62 17,986.8K
11:55 146.61 146.62 146.60 146.60 29,084.2K
11:56 146.60 146.62 146.60 146.62 8,276.4K
11:57 146.62 146.67 146.62 146.67 17,949.1K
11:58 146.68 146.72 146.68 146.72 13,349.5K
11:59 146.75 146.75 146.71 146.71 14,912.2K
12:00 146.74 146.74 146.72 146.74 14,801.3K
12:01 146.73 146.74 146.73 146.73 10,200.8K
12:02 146.72 146.74 146.72 146.72 21,504.0K
12:03 146.70 146.70 146.69 146.70 9,535.1K
12:04 146.66 146.67 146.65 146.65 24,758.9K
12:05 146.63 146.63 146.60 146.62 26,110.2K
12:06 146.62 146.62 146.60 146.60 10,719.9K
12:07 146.59 146.60 146.59 146.60 15,720.2K
12:08 146.59 146.61 146.55 146.55 19,189.1K
12:09 146.54 146.54 146.50 146.50 67,104.0K
12:10 146.47 146.47 146.46 146.46 30,995.7K
12:11 146.46 146.46 146.44 146.45 31,216.1K
12:12 146.46 146.50 146.45 146.50 29,576.7K
12:13 146.48 146.49 146.48 146.49 35,436.9K
12:14 146.47 146.49 146.47 146.49 23,073.2K
12:15 146.49 146.50 146.49 146.50 8,695.5K
12:16 146.50 146.50 146.47 146.47 10,011.5K
12:17 146.46 146.46 146.45 146.45 8,688.9K
12:18 146.47 146.50 146.47 146.50 11,781.5K
12:19 146.51 146.54 146.51 146.52 20,774.8K
12:20 146.52 146.52 146.49 146.49 5,573.0K
12:21 146.49 146.49 146.48 146.48 5,727.2K
12:22 146.49 146.49 146.47 146.47 15,692.1K
12:23 146.44 146.44 146.42 146.42 24,722.4K
12:24 146.41 146.42 146.41 146.42 19,624.0K
12:25 146.42 146.42 146.39 146.39 33,854.4K
12:26 146.38 146.39 146.35 146.35 17,780.6K
12:27 146.35 146.35 146.34 146.34 7,923.7K
12:28 146.36 146.36 146.35 146.35 17,230.0K
12:29 146.35 146.35 146.28 146.28 21,237.0K
12:30 146.27 146.29 146.27 146.27 25,195.5K
12:31 146.23 146.23 146.21 146.21 36,237.5K
12:32 146.21 146.22 146.19 146.20 39,809.8K
12:33 146.19 146.19 146.09 146.09 41,706.9K
12:34 146.09 146.15 146.08 146.15 25,994.4K
12:35 146.16 146.23 146.15 146.23 18,021.5K
12:36 146.21 146.31 146.21 146.31 30,060.8K
12:37 146.28 146.33 146.28 146.32 11,486.3K
12:38 146.33 146.33 146.31 146.32 11,314.3K
12:39 146.33 146.48 146.33 146.48 26,399.3K
12:40 146.52 146.52 146.47 146.47 18,816.0K
12:41 146.49 146.59 146.49 146.59 19,665.9K
12:42 146.62 146.93 146.62 146.93 90,670.1K
12:43 146.97 146.97 146.91 146.92 39,838.8K
12:44 146.97 147.03 146.97 147.03 50,039.9K
12:45 147.01 147.05 147.00 147.00 36,088.9K
12:46 146.96 146.96 146.87 146.87 40,588.1K
12:47 146.92 146.95 146.92 146.95 32,688.2K
12:48 146.96 146.96 146.95 146.95 21,187.6K
12:49 146.96 146.97 146.94 146.97 35,562.6K
12:50 146.96 146.96 146.95 146.95 12,893.7K
12:51 146.93 146.93 146.88 146.88 14,683.4K
12:52 146.87 146.87 146.81 146.81 31,931.7K
12:53 146.76 146.83 146.76 146.83 13,779.3K
12:54 146.85 146.94 146.85 146.94 12,274.0K
12:55 146.93 146.94 146.90 146.90 15,275.5K
12:56 146.90 146.90 146.90 146.90 7,232.6K
12:57 146.94 146.94 146.92 146.94 12,948.8K
12:58 146.94 146.94 146.88 146.88 9,300.9K
12:59 146.85 146.88 146.85 146.85 12,338.2K
13:00 146.86 146.93 146.86 146.93 6,582.1K
13:01 146.93 146.98 146.93 146.98 15,859.3K
13:02 147.06 147.06 147.02 147.04 48,774.4K
13:03 147.06 147.06 147.03 147.03 21,050.0K
13:04 147.03 147.05 147.03 147.05 18,905.6K
13:05 147.09 147.09 147.06 147.06 41,490.8K
13:06 147.09 147.09 147.07 147.07 27,114.5K
13:07 147.08 147.11 147.08 147.10 23,154.1K
13:08 147.12 147.14 147.12 147.13 14,552.3K
13:09 147.15 147.15 147.14 147.15 16,583.8K
13:10 147.15 147.15 147.11 147.11 25,942.4K
13:11 147.07 147.07 147.01 147.01 11,863.1K
13:12 147.04 147.09 147.04 147.09 38,606.6K
13:13 147.09 147.09 147.05 147.05 20,219.1K
13:14 147.04 147.04 147.01 147.01 11,124.9K
13:15 147.01 147.02 146.98 146.98 15,581.8K
13:16 146.99 146.99 146.95 146.95 21,300.8K
13:17 146.94 146.94 146.92 146.93 13,583.4K
13:18 146.92 146.93 146.90 146.90 15,661.6K
13:19 146.91 146.91 146.89 146.89 14,208.9K
13:20 146.89 146.92 146.89 146.92 14,420.1K
13:21 146.94 146.97 146.94 146.97 11,941.8K
13:22 146.99 146.99 146.96 146.96 14,777.2K
13:23 146.95 146.95 146.92 146.92 16,497.9K
13:24 146.91 146.91 146.90 146.90 27,430.9K
13:25 146.90 146.91 146.88 146.88 9,283.3K
13:26 146.87 146.87 146.82 146.82 24,933.5K
13:27 146.82 146.82 146.77 146.80 25,017.1K
13:28 146.77 146.77 146.74 146.74 15,340.1K
13:29 146.73 146.77 146.73 146.76 10,949.4K
13:30 146.77 146.77 146.75 146.75 19,043.7K
13:31 146.77 146.80 146.77 146.79 19,917.6K
13:32 146.80 146.80 146.77 146.77 15,230.6K
13:33 146.79 146.79 146.75 146.75 10,287.3K
13:34 146.75 146.75 146.72 146.72 15,958.8K
13:35 146.71 146.72 146.69 146.72 17,400.1K
13:36 146.75 146.75 146.74 146.74 33,372.6K
13:37 146.73 146.73 146.69 146.69 17,974.5K
13:38 146.70 146.71 146.69 146.71 19,820.8K
13:39 146.72 146.72 146.70 146.70 6,992.2K
13:40 146.72 146.74 146.72 146.73 7,552.2K
13:41 146.70 146.75 146.70 146.75 11,523.7K
13:42 146.74 146.75 146.73 146.74 9,815.4K
13:43 146.76 146.77 146.74 146.77 25,394.4K
13:44 146.78 146.78 146.77 146.77 31,031.1K
13:45 146.78 146.78 146.77 146.78 9,156.7K
13:46 146.78 146.78 146.76 146.76 10,525.7K
13:47 146.76 146.76 146.70 146.70 10,261.0K
13:48 146.71 146.72 146.70 146.72 8,838.0K
13:49 146.69 146.71 146.69 146.70 29,291.2K
13:50 146.70 146.70 146.66 146.67 16,577.6K
13:51 146.68 146.68 146.59 146.59 76,267.6K
13:52 146.63 146.63 146.58 146.58 12,420.3K
13:53 146.58 146.58 146.56 146.58 15,898.9K
13:54 146.57 146.57 146.51 146.51 23,589.0K
13:55 146.50 146.52 146.50 146.52 14,403.2K
13:56 146.60 146.68 146.60 146.68 17,442.9K
13:57 146.71 146.76 146.71 146.76 24,043.3K
13:58 146.76 146.76 146.71 146.72 6,603.4K
13:59 146.71 146.72 146.70 146.71 13,615.7K
14:00 146.70 146.74 146.70 146.73 7,410.4K
14:01 146.75 146.75 146.73 146.73 7,207.0K
14:02 146.74 146.74 146.72 146.74 4,157.4K
14:03 146.73 146.73 146.69 146.71 7,903.1K
14:04 146.68 146.71 146.68 146.70 6,069.1K
14:05 146.69 146.69 146.67 146.69 31,926.2K
14:06 146.70 146.70 146.69 146.70 12,772.3K
14:07 146.71 146.71 146.69 146.70 17,856.5K
14:08 146.69 146.71 146.69 146.69 9,666.5K
14:09 146.69 146.69 146.63 146.63 15,745.4K
14:10 146.63 146.63 146.60 146.60 12,116.6K
14:11 146.56 146.56 146.53 146.54 28,386.5K
14:12 146.53 146.59 146.53 146.59 21,108.1K
14:13 146.57 146.58 146.57 146.57 8,893.1K
14:14 146.56 146.56 146.54 146.54 12,198.4K
14:15 146.57 146.57 146.55 146.55 14,543.7K
14:16 146.56 146.56 146.55 146.56 22,458.6K
14:17 146.53 146.55 146.53 146.55 29,258.5K
14:18 146.56 146.59 146.56 146.59 10,645.4K
14:19 146.59 146.59 146.59 146.59 20,986.7K
14:20 146.60 146.60 146.56 146.56 15,336.7K
14:21 146.58 146.60 146.57 146.57 8,064.2K
14:22 146.60 146.63 146.59 146.63 5,873.6K
14:23 146.61 146.67 146.61 146.67 20,687.4K
14:24 146.69 146.77 146.69 146.75 10,020.4K
14:25 146.85 146.95 146.85 146.95 47,532.9K
14:26 146.94 146.95 146.92 146.95 20,697.5K
14:27 146.99 146.99 146.90 146.90 22,531.1K
14:28 146.88 146.88 146.82 146.82 7,394.9K
14:29 146.82 146.84 146.81 146.84 5,179.3K
14:30 146.80 146.80 146.75 146.77 4,988.0K
14:31 146.76 146.76 146.73 146.73 6,492.4K
14:32 146.74 146.74 146.72 146.74 4,433.1K
14:33 146.76 146.77 146.75 146.75 6,863.8K
14:34 146.75 146.76 146.71 146.71 7,569.4K
14:35 146.71 146.73 146.71 146.73 8,637.0K
14:36 146.74 146.74 146.72 146.73 8,267.4K
14:37 146.70 146.72 146.70 146.72 6,323.3K
14:38 146.73 146.74 146.71 146.72 9,281.5K
14:39 146.74 146.74 146.68 146.68 13,850.4K
14:40 146.64 146.64 146.45 146.45 33,473.2K
14:41 146.43 146.45 146.43 146.45 24,710.4K
14:42 146.44 146.49 146.44 146.49 11,132.6K
14:43 146.49 146.49 146.43 146.43 17,498.8K
14:44 146.44 146.44 146.41 146.41 12,791.3K
14:45 146.42 146.42 146.39 146.39 14,431.3K
14:46 146.35 146.42 146.35 146.42 35,857.7K
14:47 146.45 146.45 146.41 146.41 14,614.7K
14:48 146.46 146.46 146.44 146.45 7,397.5K
14:49 146.47 146.49 146.47 146.49 10,240.1K
14:50 146.48 146.49 146.48 146.49 11,433.5K
14:51 146.48 146.48 146.39 146.39 22,462.1K
14:52 146.40 146.40 146.35 146.35 19,563.5K
14:53 146.37 146.37 146.32 146.32 17,067.0K
14:54 146.31 146.31 146.25 146.25 34,475.7K
14:55 146.21 146.21 146.09 146.09 50,145.2K
14:56 146.11 146.11 146.02 146.02 56,236.6K
14:57 146.00 146.07 146.00 146.06 44,046.6K
14:58 146.05 146.13 146.05 146.13 45,885.6K
14:59 146.09 146.12 146.08 146.12 35,333.0K
15:00 146.06 146.06 146.00 146.00 32,638.5K
15:01 146.00 146.00 145.95 145.97 18,354.9K
15:02 145.95 145.96 145.85 145.85 46,057.1K
15:03 145.86 145.86 145.83 145.85 45,706.0K
15:04 145.86 145.97 145.86 145.97 30,313.3K
15:05 145.99 145.99 145.97 145.99 19,415.5K
15:06 145.97 146.00 145.97 146.00 16,630.9K
15:07 146.01 146.14 146.01 146.14 24,381.0K
15:08 146.08 146.13 146.08 146.09 23,795.3K
15:09 146.09 146.09 146.03 146.04 26,643.7K
15:10 146.04 146.05 146.02 146.05 14,688.2K
15:11 146.06 146.06 146.05 146.06 12,884.7K
15:12 146.09 146.15 146.09 146.15 14,178.5K
15:13 146.14 146.14 146.08 146.08 15,333.9K
15:14 146.08 146.08 146.04 146.04 29,695.5K
15:15 146.05 146.06 146.05 146.06 12,188.1K
15:16 146.04 146.04 146.00 146.01 11,172.4K
15:17 146.05 146.07 146.05 146.07 18,884.8K
15:18 146.08 146.22 146.08 146.22 28,337.3K
15:19 146.20 146.24 146.20 146.24 35,565.9K
15:20 146.23 146.23 146.16 146.16 14,970.1K
15:21 146.21 146.21 146.17 146.18 13,190.1K
15:22 146.17 146.17 146.15 146.15 15,730.7K
15:23 146.13 146.13 146.12 146.12 7,695.8K
15:24 146.10 146.10 146.07 146.07 9,323.9K
15:25 146.09 146.12 146.09 146.12 8,543.9K
15:26 146.10 146.12 146.10 146.12 5,996.2K
15:27 146.12 146.12 146.05 146.08 8,719.6K
15:28 146.08 146.08 146.06 146.06 3,407.1K
15:29 146.01 146.01 145.98 145.98 22,033.4K
15:30 145.99 146.08 145.99 146.07 5,959.8K
15:31 146.07 146.07 146.02 146.02 6,088.3K
15:32 146.01 146.01 145.97 145.97 7,875.3K
15:33 145.97 145.98 145.95 145.98 6,300.7K
15:34 145.96 146.01 145.96 146.01 6,157.2K
15:35 146.02 146.08 146.02 146.08 8,066.4K
15:36 146.09 146.13 146.09 146.13 7,472.4K
15:37 146.13 146.14 146.12 146.12 9,315.9K
15:38 146.09 146.09 146.08 146.08 15,518.8K
15:39 146.11 146.12 146.09 146.11 15,469.3K
15:40 146.13 146.13 146.09 146.09 11,584.3K
15:41 146.16 146.16 146.13 146.13 9,815.5K
15:42 146.13 146.17 146.12 146.17 8,891.5K
15:43 146.16 146.24 146.16 146.17 15,623.8K
15:44 146.18 146.18 146.11 146.12 31,314.5K
15:45 146.12 146.14 146.12 146.13 6,472.5K
15:46 146.14 146.14 146.03 146.03 15,822.4K
15:47 146.00 146.03 145.99 145.99 11,850.7K
15:48 145.98 146.03 145.98 145.99 11,925.8K
15:49 145.98 146.02 145.98 146.02 10,307.8K
15:50 146.02 146.03 146.01 146.01 11,840.6K
15:51 146.01 146.02 146.01 146.02 16,453.7K
15:52 146.00 146.01 145.97 145.97 14,300.2K
15:53 146.00 146.00 145.95 145.95 10,443.4K
15:54 145.95 145.95 145.89 145.89 19,327.1K
15:55 145.90 145.93 145.88 145.93 19,235.6K
15:56 145.96 145.97 145.95 145.97 19,246.2K
15:57 145.96 145.96 145.94 145.94 10,149.8K
15:58 145.92 145.93 145.88 145.88 13,268.0K
15:59 145.88 145.89 145.87 145.87 12,065.7K
16:00 145.88 145.90 145.87 145.89 22,200.7K
16:01 145.89 145.96 145.89 145.95 13,644.1K
16:02 145.96 146.07 145.96 146.05 21,505.5K
16:03 146.04 146.06 146.04 146.04 11,517.4K
16:04 146.04 146.04 146.03 146.03 16,443.1K
16:05 146.02 146.02 146.00 146.00 4,352.8K
16:06 145.99 145.99 145.98 145.98 6,699.1K
16:07 145.97 145.99 145.97 145.98 7,519.6K
16:08 145.99 146.10 145.98 146.10 13,071.4K
16:09 146.03 146.06 146.03 146.06 14,353.1K
16:10 146.04 146.04 146.00 146.00 6,878.0K
16:11 145.98 145.98 145.96 145.96 7,410.4K
16:12 145.95 146.01 145.95 146.01 14,399.6K
16:13 146.01 146.01 145.98 145.99 13,497.3K
16:14 146.00 146.01 146.00 146.00 5,389.0K
16:15 146.01 146.01 145.99 146.01 9,645.0K
16:16 146.04 146.05 146.03 146.03 17,497.4K
16:17 146.03 146.03 146.02 146.03 5,993.0K
16:18 146.03 146.03 146.00 146.00 9,408.8K
16:19 146.01 146.01 145.98 145.98 10,127.2K
16:20 145.97 145.97 145.93 145.93 19,227.4K
16:21 145.93 145.93 145.90 145.90 9,352.2K
16:22 145.89 145.89 145.83 145.83 11,011.5K
16:23 145.84 145.88 145.84 145.88 21,029.7K
16:24 145.89 145.91 145.89 145.89 9,349.4K
16:25 145.85 145.86 145.83 145.83 9,536.2K
16:26 145.74 145.78 145.74 145.78 22,468.0K
16:27 145.77 145.78 145.76 145.76 13,292.7K
16:28 145.74 145.75 145.74 145.75 14,273.2K
16:29 145.79 145.80 145.78 145.80 10,880.9K
16:30 145.80 145.80 145.75 145.75 10,101.1K
16:31 145.76 145.76 145.74 145.74 13,132.2K
16:32 145.75 145.77 145.74 145.77 8,688.8K
16:33 145.77 145.77 145.74 145.74 8,941.2K
16:34 145.75 145.75 145.74 145.74 12,205.4K
16:35 145.74 145.74 145.66 145.66 23,036.7K
16:36 145.66 145.67 145.61 145.61 30,237.0K
16:37 145.62 145.65 145.60 145.65 17,581.2K
16:38 145.65 145.69 145.65 145.67 33,101.5K
16:39 145.68 145.69 145.68 145.69 22,771.1K
16:40 145.73 145.73 145.69 145.71 9,647.1K
16:41 145.73 145.75 145.73 145.74 6,351.3K
16:42 145.73 145.77 145.73 145.76 16,355.3K
16:43 145.77 145.78 145.77 145.78 10,717.6K
16:44 145.79 145.84 145.79 145.84 26,162.0K
16:45 145.86 145.86 145.85 145.86 16,059.3K
16:46 145.86 145.86 145.83 145.83 6,279.8K
16:47 145.84 145.85 145.83 145.83 8,560.7K
16:48 145.84 145.90 145.84 145.89 6,401.9K
16:49 145.90 145.91 145.90 145.91 10,420.5K
16:50 145.89 145.89 145.83 145.83 12,155.5K
16:51 145.84 145.84 145.80 145.80 8,021.4K
16:52 145.79 145.79 145.73 145.75 12,828.1K
16:53 145.77 145.78 145.76 145.78 34,116.2K
16:54 145.78 145.78 145.72 145.72 13,552.0K
16:55 145.74 145.74 145.73 145.73 6,048.2K
16:56 145.71 145.71 145.66 145.66 12,455.1K
16:57 145.68 145.68 145.66 145.67 10,230.7K
16:58 145.65 145.65 145.52 145.52 64,142.3K
16:59 145.55 145.56 145.54 145.55 42,493.6K
17:00 145.56 145.56 145.53 145.53 29,586.7K
17:01 145.51 145.54 145.51 145.54 20,523.4K
17:02 145.55 145.60 145.55 145.60 23,474.4K
17:03 145.60 145.62 145.56 145.56 18,774.9K
17:04 145.56 145.57 145.56 145.57 8,074.6K
17:05 145.57 145.59 145.57 145.57 15,178.5K
17:06 145.56 145.58 145.56 145.57 32,228.8K
17:07 145.54 145.54 145.54 145.54 18,161.0K
17:08 145.56 145.59 145.56 145.59 10,077.6K
17:09 145.60 145.64 145.60 145.64 18,625.8K
17:10 145.67 145.68 145.62 145.65 19,638.6K
17:11 145.64 145.73 145.64 145.73 12,322.2K
17:12 145.77 145.80 145.77 145.79 15,184.0K
17:13 145.80 145.84 145.80 145.84 11,036.1K
17:14 145.86 145.86 145.79 145.79 8,738.9K
17:15 145.83 145.83 145.79 145.79 21,953.7K
17:16 145.80 145.81 145.78 145.81 12,196.4K
17:17 145.80 145.90 145.80 145.90 14,697.9K
17:18 145.91 145.93 145.91 145.92 24,807.5K
17:19 145.88 145.88 145.84 145.84 17,986.8K
17:20 145.87 145.89 145.87 145.89 22,287.8K
17:21 145.90 145.92 145.90 145.91 10,666.8K
17:22 145.93 146.04 145.93 146.04 40,421.9K
17:23 146.04 146.04 146.01 146.01 17,566.8K
17:24 146.01 146.01 146.00 146.01 13,261.7K
17:25 146.02 146.02 146.00 146.00 10,681.1K
17:26 146.02 146.02 145.92 145.92 42,206.9K
17:27 145.90 145.93 145.90 145.92 5,875.6K
17:28 145.91 145.91 145.87 145.87 15,804.4K
17:29 145.88 145.92 145.88 145.92 12,471.8K
17:30 145.94 145.96 145.94 145.94 19,627.7K
17:31 145.97 146.10 145.97 146.10 26,840.0K
17:32 146.11 146.11 146.04 146.04 18,541.6K
17:33 146.02 146.04 146.01 146.04 6,966.3K
17:34 146.03 146.05 146.03 146.05 5,247.4K
17:35 146.07 146.09 146.07 146.09 6,546.7K
17:36 146.08 146.08 146.02 146.02 9,315.3K
17:37 146.01 146.05 146.01 146.05 7,459.8K
17:38 146.07 146.07 146.03 146.03 11,683.9K
17:39 146.02 146.03 146.00 146.03 10,352.5K
17:40 146.02 146.09 146.02 146.09 10,975.4K
17:41 146.10 146.12 146.10 146.12 11,535.3K
17:42 146.15 146.15 146.13 146.14 10,951.0K
17:43 146.14 146.15 146.14 146.14 6,423.2K
17:44 146.12 146.13 146.12 146.12 6,993.4K
17:45 146.12 146.15 146.12 146.13 6,036.6K
17:46 146.13 146.17 146.13 146.16 3,439.9K
17:47 146.16 146.21 146.16 146.21 16,069.0K
17:48 146.22 146.22 146.14 146.14 29,437.2K
17:49 146.16 146.21 146.16 146.21 20,669.6K
17:50 146.19 146.23 146.19 146.22 13,954.9K
17:51 146.24 146.26 146.22 146.22 17,855.3K
17:52 146.24 146.28 146.24 146.27 11,680.1K
17:53 146.28 146.28 146.24 146.25 14,192.5K
17:54 146.24 146.27 146.24 146.27 19,727.6K
17:55 146.27 146.27 146.26 146.26 7,357.5K
17:56 146.28 146.33 146.27 146.32 15,358.1K
17:57 146.27 146.27 146.25 146.25 10,174.2K
17:58 146.26 146.27 146.24 146.24 12,400.8K
17:59 146.25 146.25 146.21 146.24 16,366.3K
18:00 146.24 146.36 146.24 146.35 31,129.9K
18:01 146.35 146.35 146.34 146.34 8,728.5K
18:02 146.36 146.37 146.35 146.37 13,116.1K
18:03 146.37 146.40 146.37 146.39 20,847.3K
18:04 146.39 146.39 146.37 146.38 13,488.1K
18:05 146.38 146.40 146.38 146.40 10,720.7K
18:06 146.38 146.39 146.37 146.39 8,492.9K
18:07 146.40 146.40 146.38 146.38 17,719.5K
18:08 146.38 146.41 146.38 146.41 9,159.9K
18:09 146.42 146.42 146.41 146.42 6,042.6K
18:10 146.42 146.42 146.41 146.42 11,434.7K
18:11 146.44 146.44 146.42 146.43 10,325.7K
18:12 146.43 146.43 146.42 146.42 10,999.5K
18:13 146.42 146.42 146.41 146.42 11,806.5K
18:14 146.38 146.38 146.37 146.37 10,142.6K
18:15 146.36 146.36 146.31 146.32 19,692.3K
18:16 146.25 146.28 146.25 146.28 42,214.1K
18:17 146.29 146.29 146.28 146.29 17,660.8K
18:18 146.28 146.31 146.28 146.31 8,401.3K
18:19 146.35 146.37 146.33 146.34 11,642.7K
18:20 146.34 146.34 146.31 146.32 8,782.4K
18:21 146.32 146.32 146.30 146.31 5,784.9K
18:22 146.33 146.36 146.33 146.34 4,243.0K
18:23 146.32 146.35 146.31 146.32 9,168.4K
18:24 146.34 146.35 146.34 146.34 6,858.8K
18:25 146.33 146.33 146.30 146.32 8,472.0K
18:26 146.32 146.32 146.31 146.32 7,513.4K
18:27 146.31 146.33 146.31 146.33 7,894.6K
18:28 146.32 146.32 146.31 146.31 10,554.5K
18:29 146.32 146.33 146.32 146.33 6,785.3K
18:30 146.32 146.32 146.30 146.30 11,261.2K
18:31 146.30 146.31 146.30 146.31 6,659.9K
18:32 146.30 146.31 146.30 146.31 7,025.6K
18:33 146.31 146.34 146.31 146.34 14,516.5K
18:34 146.35 146.37 146.34 146.37 11,208.4K
18:35 146.37 146.38 146.36 146.37 10,716.2K
18:36 146.37 146.38 146.37 146.38 15,287.3K
18:37 146.39 146.43 146.39 146.43 48,011.4K
18:38 146.43 146.43 146.42 146.42 34,076.6K
18:39 146.40 146.41 146.36 146.36 14,333.7K
18:40 146.39 146.39 146.39 146.39 1,760.6K
18:51 146.40 146.40 146.40 146.40 38,075.7K
23:49 146.40 146.40 146.40 146.40 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