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
09:55 146.17 146.17 146.15 146.15 20,998.8K
09:56 146.18 146.20 146.17 146.19 12,202.7K
09:57 146.20 146.22 146.20 146.22 2,335.1K
09:58 146.25 146.28 146.25 146.28 27,593.0K
09:59 146.28 146.31 146.25 146.31 8,867.6K
10:00 146.30 146.30 146.18 146.22 47,688.8K
10:01 146.23 146.23 146.12 146.12 16,812.3K
10:02 146.10 146.10 145.96 145.96 39,922.9K
10:03 146.00 146.03 146.00 146.03 19,885.2K
10:04 146.01 146.01 145.94 145.98 25,268.4K
10:05 145.99 145.99 145.94 145.97 28,699.7K
10:06 145.97 145.97 145.95 145.96 23,594.6K
10:07 145.94 146.09 145.92 146.09 20,800.1K
10:08 146.12 146.20 146.12 146.20 30,676.8K
10:09 146.21 146.40 146.21 146.33 44,276.5K
10:10 146.37 146.38 146.32 146.38 23,444.5K
10:11 146.39 146.39 146.24 146.24 40,985.4K
10:12 146.15 146.31 146.15 146.31 50,227.1K
10:13 146.29 146.32 146.22 146.32 21,881.3K
10:14 146.31 146.31 146.23 146.23 6,518.0K
10:15 146.17 146.18 146.12 146.18 18,853.3K
10:16 146.22 146.22 146.13 146.14 38,434.5K
10:17 146.13 146.22 146.13 146.22 24,104.4K
10:18 146.20 146.26 146.20 146.26 17,434.5K
10:19 146.18 146.21 146.18 146.21 9,326.6K
10:20 146.29 146.31 146.29 146.30 18,680.0K
10:21 146.35 146.37 146.27 146.29 41,457.1K
10:22 146.29 146.31 146.29 146.31 16,264.7K
10:23 146.30 146.31 146.30 146.31 9,226.4K
10:24 146.27 146.27 146.15 146.19 19,951.7K
10:25 146.19 146.21 146.18 146.18 17,007.7K
10:26 146.21 146.21 146.18 146.18 16,484.4K
10:27 146.16 146.16 146.09 146.09 16,955.1K
10:28 146.05 146.07 146.04 146.07 44,565.9K
10:29 146.05 146.07 146.05 146.07 11,463.0K
10:30 146.04 146.07 146.04 146.07 19,705.1K
10:31 146.08 146.09 146.05 146.05 14,987.5K
10:32 146.07 146.14 146.07 146.14 13,185.8K
10:33 146.14 146.14 146.13 146.13 5,877.0K
10:34 146.04 146.10 146.04 146.10 31,222.9K
10:35 146.10 146.11 146.07 146.11 30,943.6K
10:36 146.10 146.12 146.03 146.12 17,875.0K
10:37 146.10 146.10 146.01 146.04 16,319.4K
10:38 146.02 146.02 146.00 146.00 15,898.0K
10:39 146.04 146.04 146.03 146.04 8,213.8K
10:40 145.99 145.99 145.99 145.99 18,194.0K
10:41 146.02 146.04 146.02 146.03 8,561.6K
10:42 146.07 146.11 146.07 146.11 5,289.8K
10:43 146.14 146.14 146.11 146.11 11,832.3K
10:44 146.11 146.23 146.11 146.23 17,780.6K
10:45 146.17 146.20 146.17 146.18 17,443.5K
10:46 146.18 146.18 146.13 146.13 8,879.0K
10:47 146.12 146.12 146.07 146.10 23,087.2K
10:48 146.09 146.12 146.09 146.12 9,132.4K
10:49 146.13 146.14 146.13 146.14 36,153.6K
10:50 146.14 146.14 146.07 146.07 15,522.0K
10:51 146.10 146.10 146.05 146.05 11,394.7K
10:52 146.04 146.04 146.00 146.01 31,369.2K
10:53 146.03 146.13 146.03 146.10 11,137.0K
10:54 146.09 146.11 146.09 146.11 11,101.2K
10:55 146.08 146.11 146.08 146.11 5,698.3K
10:56 146.10 146.10 146.08 146.09 4,999.1K
10:57 146.09 146.14 146.09 146.14 16,416.1K
10:58 146.13 146.19 146.13 146.19 17,532.8K
10:59 146.17 146.24 146.17 146.24 40,830.8K
11:00 146.25 146.34 146.25 146.33 52,523.6K
11:01 146.34 146.36 146.34 146.36 24,440.0K
11:02 146.37 146.39 146.36 146.39 21,110.3K
11:03 146.39 146.44 146.39 146.44 50,625.5K
11:04 146.48 146.51 146.47 146.49 78,716.4K
11:05 146.52 146.60 146.52 146.60 37,533.1K
11:06 146.63 146.70 146.63 146.66 44,306.1K
11:07 146.64 146.64 146.59 146.62 29,282.0K
11:08 146.63 146.63 146.59 146.59 22,725.5K
11:09 146.67 146.78 146.67 146.78 120,250.5K
11:10 146.73 146.73 146.67 146.67 36,130.7K
11:11 146.63 146.63 146.60 146.63 21,366.3K
11:12 146.63 146.65 146.63 146.65 13,091.6K
11:13 146.67 146.71 146.65 146.65 17,806.3K
11:14 146.63 146.70 146.63 146.70 24,619.2K
11:15 146.70 146.70 146.62 146.62 26,230.9K
11:16 146.59 146.72 146.59 146.72 32,846.7K
11:17 146.70 146.70 146.64 146.64 42,370.3K
11:18 146.66 146.68 146.66 146.68 7,446.8K
11:19 146.70 146.70 146.69 146.70 11,899.6K
11:20 146.68 146.68 146.51 146.51 45,582.4K
11:21 146.49 146.56 146.49 146.56 16,151.5K
11:22 146.56 146.61 146.56 146.61 11,260.8K
11:23 146.60 146.60 146.58 146.58 20,242.2K
11:24 146.53 146.57 146.53 146.57 11,526.5K
11:25 146.58 146.59 146.58 146.59 18,188.7K
11:26 146.60 146.63 146.60 146.62 12,115.5K
11:27 146.64 146.65 146.63 146.65 16,760.6K
11:28 146.63 146.64 146.63 146.64 12,581.9K
11:29 146.62 146.62 146.54 146.54 33,898.7K
11:30 146.55 146.59 146.55 146.59 10,115.0K
11:31 146.61 146.61 146.56 146.56 19,054.5K
11:32 146.58 146.58 146.54 146.55 18,008.5K
11:33 146.56 146.56 146.54 146.54 24,899.7K
11:34 146.53 146.53 146.47 146.47 13,548.6K
11:35 146.44 146.48 146.38 146.38 54,341.2K
11:36 146.31 146.34 146.30 146.34 43,065.2K
11:37 146.32 146.32 146.29 146.29 14,501.2K
11:38 146.29 146.30 146.27 146.30 17,548.0K
11:39 146.30 146.35 146.30 146.35 14,772.8K
11:40 146.33 146.33 146.31 146.32 15,062.1K
11:41 146.32 146.37 146.32 146.37 16,960.8K
11:42 146.37 146.38 146.35 146.35 51,541.0K
11:43 146.36 146.45 146.36 146.45 29,597.8K
11:44 146.47 146.54 146.47 146.52 20,895.9K
11:45 146.50 146.50 146.41 146.41 13,589.7K
11:46 146.37 146.38 146.36 146.38 12,760.3K
11:47 146.37 146.41 146.37 146.41 15,104.0K
11:48 146.45 146.45 146.43 146.43 8,602.9K
11:49 146.45 146.46 146.43 146.43 5,120.0K
11:50 146.44 146.44 146.36 146.36 17,108.6K
11:51 146.35 146.39 146.35 146.36 11,100.8K
11:52 146.37 146.38 146.35 146.35 16,212.8K
11:53 146.34 146.34 146.31 146.31 22,529.6K
11:54 146.32 146.32 146.28 146.28 15,707.4K
11:55 146.29 146.36 146.29 146.36 16,734.3K
11:56 146.34 146.34 146.33 146.34 7,278.7K
11:57 146.34 146.34 146.32 146.32 6,496.7K
11:58 146.32 146.32 146.30 146.30 10,994.4K
11:59 146.30 146.31 146.30 146.30 13,392.7K
12:00 146.30 146.31 146.29 146.29 13,813.6K
12:01 146.27 146.27 146.25 146.27 28,837.3K
12:02 146.25 146.28 146.25 146.28 17,160.7K
12:03 146.29 146.30 146.28 146.30 7,250.4K
12:04 146.30 146.34 146.30 146.34 22,534.1K
12:05 146.35 146.40 146.35 146.40 16,546.3K
12:06 146.43 146.43 146.36 146.36 21,270.1K
12:07 146.38 146.40 146.34 146.34 23,789.5K
12:08 146.34 146.42 146.34 146.42 5,079.5K
12:09 146.44 146.44 146.41 146.41 5,503.1K
12:10 146.41 146.41 146.25 146.25 30,475.4K
12:11 146.28 146.29 146.25 146.27 14,129.4K
12:12 146.27 146.27 146.23 146.23 15,481.2K
12:13 146.24 146.24 146.19 146.19 20,508.3K
12:14 146.20 146.20 146.15 146.15 20,707.2K
12:15 146.15 146.15 146.12 146.15 33,497.2K
12:16 146.16 146.16 146.04 146.04 45,041.9K
12:17 146.04 146.04 146.00 146.01 71,413.4K
12:18 146.02 146.04 146.01 146.01 20,381.7K
12:19 145.99 145.99 145.98 145.98 18,094.8K
12:20 145.95 145.97 145.94 145.94 20,446.1K
12:21 145.93 145.96 145.93 145.96 24,651.7K
12:22 146.00 146.02 146.00 146.02 16,969.6K
12:23 146.03 146.09 146.03 146.09 20,922.8K
12:24 146.09 146.12 146.08 146.12 13,283.3K
12:25 146.11 146.11 146.05 146.05 9,970.7K
12:26 146.05 146.05 146.02 146.02 8,325.1K
12:27 145.98 146.00 145.98 146.00 10,901.1K
12:28 145.99 145.99 145.90 145.90 16,814.8K
12:29 145.92 145.94 145.90 145.93 16,783.8K
12:30 145.95 145.95 145.92 145.93 17,583.9K
12:31 145.96 146.03 145.96 146.03 11,737.4K
12:32 146.02 146.02 146.00 146.00 5,552.7K
12:33 145.96 145.97 145.93 145.93 44,114.3K
12:34 145.91 145.94 145.91 145.94 7,116.8K
12:35 145.96 145.96 145.91 145.92 7,550.3K
12:36 145.93 145.94 145.92 145.93 9,124.3K
12:37 145.98 146.04 145.98 146.04 39,016.6K
12:38 146.10 146.11 146.07 146.09 24,471.5K
12:39 146.11 146.11 146.05 146.07 8,935.3K
12:40 146.08 146.12 146.08 146.11 25,045.8K
12:41 146.13 146.15 146.12 146.15 12,541.3K
12:42 146.14 146.22 146.14 146.18 22,709.8K
12:43 146.20 146.21 146.15 146.15 14,983.1K
12:44 146.14 146.15 146.14 146.14 21,066.8K
12:45 146.15 146.18 146.14 146.18 14,973.5K
12:46 146.16 146.18 146.16 146.18 11,105.0K
12:47 146.18 146.18 146.13 146.13 11,535.7K
12:48 146.13 146.14 146.10 146.11 9,131.1K
12:49 146.12 146.13 146.12 146.12 16,016.4K
12:50 146.12 146.15 146.12 146.15 17,662.3K
12:51 146.15 146.16 146.15 146.16 7,875.7K
12:52 146.20 146.20 146.12 146.12 48,993.9K
12:53 146.12 146.16 146.12 146.16 12,821.1K
12:54 146.17 146.21 146.17 146.21 14,220.7K
12:55 146.21 146.21 146.18 146.19 7,864.2K
12:56 146.19 146.19 146.16 146.17 8,860.3K
12:57 146.17 146.19 146.17 146.19 6,988.1K
12:58 146.13 146.25 146.13 146.25 19,079.8K
12:59 146.25 146.28 146.25 146.27 18,980.7K
13:00 146.26 146.26 146.22 146.22 11,772.9K
13:01 146.19 146.21 146.19 146.19 10,319.6K
13:02 146.18 146.19 146.17 146.19 4,954.0K
13:03 146.21 146.22 146.20 146.22 12,111.3K
13:04 146.24 146.26 146.24 146.25 18,741.0K
13:05 146.29 146.30 146.24 146.24 34,973.2K
13:06 146.18 146.19 146.18 146.18 11,099.2K
13:07 146.18 146.18 146.12 146.13 10,662.6K
13:08 146.13 146.13 146.08 146.08 28,552.8K
13:09 146.07 146.10 146.07 146.10 10,973.4K
13:10 146.10 146.11 146.09 146.09 16,710.5K
13:11 146.09 146.12 146.09 146.12 7,815.3K
13:12 146.12 146.12 146.09 146.10 6,068.2K
13:13 146.07 146.07 146.05 146.06 6,597.6K
13:14 146.07 146.09 146.07 146.09 8,216.2K
13:15 146.08 146.08 146.07 146.08 7,163.1K
13:16 146.10 146.12 146.10 146.12 8,591.4K
13:17 146.10 146.10 146.10 146.10 3,065.6K
13:18 146.10 146.11 146.10 146.11 5,887.0K
13:19 146.11 146.13 146.11 146.13 4,486.0K
13:20 146.13 146.15 146.13 146.14 3,630.1K
13:21 146.15 146.15 146.10 146.10 8,896.8K
13:22 146.07 146.09 146.03 146.03 5,725.0K
13:23 145.98 145.98 145.95 145.96 40,887.5K
13:24 145.96 146.03 145.96 146.03 15,863.1K
13:25 146.04 146.04 146.03 146.04 10,319.2K
13:26 146.05 146.07 146.05 146.06 5,061.3K
13:27 146.04 146.05 146.02 146.05 9,865.8K
13:28 146.08 146.10 146.08 146.10 14,522.6K
13:29 146.12 146.19 146.12 146.19 8,753.4K
13:30 146.20 146.22 146.20 146.22 12,168.4K
13:31 146.25 146.29 146.25 146.25 30,672.7K
13:32 146.33 146.38 146.32 146.38 52,365.4K
13:33 146.37 146.37 146.36 146.37 20,481.6K
13:34 146.37 146.42 146.37 146.42 37,796.6K
13:35 146.42 146.42 146.39 146.41 16,921.7K
13:36 146.39 146.41 146.39 146.41 27,228.4K
13:37 146.40 146.43 146.40 146.43 14,106.5K
13:38 146.47 146.49 146.46 146.49 48,296.6K
13:39 146.49 146.52 146.44 146.44 59,228.8K
13:40 146.45 146.56 146.45 146.56 27,574.5K
13:41 146.57 146.57 146.55 146.55 15,056.8K
13:42 146.57 146.62 146.57 146.57 49,177.5K
13:43 146.57 146.57 146.56 146.56 19,908.4K
13:44 146.56 146.58 146.56 146.57 27,746.3K
13:45 146.57 146.59 146.57 146.59 13,408.0K
13:46 146.60 146.60 146.59 146.59 19,840.2K
13:47 146.60 146.61 146.59 146.61 16,471.0K
13:48 146.61 146.65 146.61 146.64 17,017.8K
13:49 146.65 146.66 146.56 146.58 28,459.6K
13:50 146.51 146.57 146.51 146.57 10,648.3K
13:51 146.57 146.58 146.57 146.57 8,206.4K
13:52 146.57 146.61 146.56 146.61 21,931.0K
13:53 146.62 146.63 146.61 146.63 25,357.6K
13:54 146.66 146.66 146.65 146.65 19,038.9K
13:55 146.66 146.67 146.65 146.67 20,917.2K
13:56 146.66 146.67 146.64 146.64 27,330.1K
13:57 146.65 146.70 146.65 146.70 33,777.9K
13:58 146.67 146.69 146.67 146.69 12,301.2K
13:59 146.71 146.72 146.69 146.72 22,425.4K
14:00 146.68 146.74 146.68 146.74 23,464.9K
14:01 146.76 146.80 146.76 146.80 42,944.0K
14:02 146.83 146.83 146.80 146.80 33,914.9K
14:03 146.80 146.80 146.77 146.77 20,997.0K
14:04 146.77 146.77 146.75 146.76 14,610.2K
14:05 146.76 146.76 146.70 146.74 19,204.1K
14:06 146.75 146.77 146.75 146.76 27,808.0K
14:07 146.77 146.78 146.76 146.78 13,824.8K
14:08 146.76 146.79 146.74 146.79 30,871.5K
14:09 146.80 146.80 146.78 146.78 18,979.5K
14:10 146.77 146.79 146.77 146.79 17,432.7K
14:11 146.79 146.82 146.79 146.82 39,299.9K
14:12 146.82 146.85 146.82 146.83 19,490.9K
14:13 146.86 146.87 146.86 146.87 14,905.8K
14:14 146.89 146.90 146.89 146.90 21,320.2K
14:15 146.90 146.93 146.90 146.93 29,385.6K
14:16 146.92 146.92 146.92 146.92 10,006.1K
14:17 146.91 146.92 146.90 146.90 33,033.3K
14:18 146.91 146.93 146.91 146.93 15,985.2K
14:19 146.92 146.93 146.91 146.93 14,129.4K
14:20 146.92 146.94 146.92 146.94 8,590.0K
14:21 146.94 146.94 146.88 146.88 10,395.5K
14:22 146.87 146.89 146.87 146.89 12,228.0K
14:23 146.90 146.90 146.89 146.89 10,699.6K
14:24 146.85 146.88 146.85 146.86 27,810.7K
14:25 146.85 146.87 146.85 146.87 20,748.8K
14:26 146.87 146.87 146.86 146.86 43,978.9K
14:27 146.88 146.89 146.86 146.86 22,449.0K
14:28 146.84 146.86 146.82 146.86 21,184.1K
14:29 146.88 146.91 146.87 146.91 15,820.8K
14:30 146.90 146.93 146.90 146.91 10,412.0K
14:31 146.91 146.91 146.90 146.91 6,898.6K
14:32 146.91 146.92 146.90 146.90 10,248.6K
14:33 146.89 146.90 146.89 146.89 11,834.7K
14:34 146.90 146.90 146.88 146.89 27,705.9K
14:35 146.88 146.91 146.88 146.90 45,973.3K
14:36 146.94 146.94 146.90 146.90 34,765.7K
14:37 146.91 146.91 146.89 146.91 10,225.3K
14:38 146.93 146.95 146.93 146.94 26,108.7K
14:39 146.93 146.96 146.93 146.94 27,271.7K
14:40 146.95 147.05 146.95 147.05 41,055.1K
14:41 147.03 147.18 147.03 147.18 97,431.9K
14:42 147.15 147.17 147.13 147.13 31,362.3K
14:43 147.12 147.13 147.12 147.13 8,916.4K
14:44 147.15 147.17 147.15 147.16 37,445.3K
14:45 147.15 147.19 147.15 147.19 26,770.8K
14:46 147.20 147.23 147.20 147.23 60,783.0K
14:47 147.24 147.24 147.20 147.20 37,825.3K
14:48 147.21 147.21 147.19 147.19 28,978.0K
14:49 147.17 147.17 147.12 147.12 44,128.0K
14:50 147.14 147.17 147.14 147.17 27,845.7K
14:51 147.16 147.20 147.16 147.20 37,319.5K
14:52 147.19 147.19 147.16 147.16 16,151.9K
14:53 147.15 147.15 147.08 147.08 20,418.1K
14:54 147.11 147.11 147.08 147.08 42,511.5K
14:55 147.07 147.15 147.07 147.15 34,596.7K
14:56 147.16 147.16 147.05 147.05 15,175.1K
14:57 147.06 147.06 146.95 146.95 62,765.6K
14:58 146.94 146.99 146.94 146.99 32,553.5K
14:59 147.06 147.06 147.03 147.03 15,481.5K
15:00 147.04 147.05 147.03 147.05 13,308.9K
15:01 147.03 147.11 147.03 147.11 19,642.6K
15:02 147.12 147.16 147.12 147.15 13,424.0K
15:03 147.14 147.17 147.14 147.17 21,251.1K
15:04 147.13 147.13 147.08 147.10 15,237.6K
15:05 147.10 147.13 147.07 147.13 16,842.4K
15:06 147.12 147.14 147.12 147.12 7,259.8K
15:07 147.12 147.14 147.10 147.11 13,045.3K
15:08 147.13 147.13 147.12 147.13 8,491.4K
15:09 147.16 147.20 147.16 147.20 13,532.2K
15:10 147.24 147.26 147.23 147.23 26,823.6K
15:11 147.19 147.22 147.19 147.22 21,081.7K
15:12 147.22 147.23 147.20 147.23 6,551.4K
15:13 147.20 147.20 147.16 147.16 11,077.1K
15:14 147.16 147.18 147.14 147.14 10,623.7K
15:15 147.11 147.11 147.06 147.09 21,591.6K
15:16 147.08 147.08 147.01 147.03 10,626.5K
15:17 147.00 147.02 147.00 147.01 14,272.5K
15:18 146.98 146.98 146.96 146.96 29,241.8K
15:19 146.97 146.99 146.97 146.98 12,392.4K
15:20 146.91 146.93 146.91 146.92 21,490.4K
15:21 146.94 146.97 146.94 146.97 12,702.4K
15:22 146.97 146.99 146.96 146.99 16,358.8K
15:23 146.98 146.98 146.97 146.97 14,434.5K
15:24 146.96 146.96 146.95 146.95 20,495.8K
15:25 146.96 146.96 146.92 146.93 20,187.1K
15:26 146.89 146.93 146.89 146.93 19,604.0K
15:27 146.92 146.92 146.92 146.92 15,335.7K
15:28 146.90 146.90 146.89 146.89 7,814.9K
15:29 146.89 146.91 146.89 146.91 11,313.8K
15:30 146.92 146.92 146.88 146.89 15,509.9K
15:31 146.90 146.91 146.89 146.91 8,642.3K
15:32 146.90 146.93 146.90 146.93 5,117.8K
15:33 146.94 146.94 146.91 146.93 5,737.4K
15:34 146.94 146.94 146.92 146.94 4,906.1K
15:35 146.93 146.97 146.91 146.97 30,821.4K
15:36 146.99 146.99 146.89 146.89 14,000.0K
15:37 146.90 146.91 146.90 146.91 15,173.6K
15:38 146.90 146.90 146.85 146.85 29,043.2K
15:39 146.85 146.88 146.85 146.85 10,074.8K
15:40 146.88 146.89 146.87 146.87 13,820.4K
15:41 146.84 146.84 146.83 146.84 9,236.5K
15:42 146.83 146.83 146.81 146.83 14,046.9K
15:43 146.84 146.91 146.84 146.91 7,603.5K
15:44 146.93 146.97 146.93 146.94 12,260.4K
15:45 146.96 146.97 146.96 146.97 21,839.6K
15:46 146.99 147.01 146.94 146.94 15,307.6K
15:47 147.00 147.04 146.97 147.04 14,775.0K
15:48 147.03 147.07 147.02 147.07 9,788.9K
15:49 147.07 147.08 147.06 147.07 23,516.9K
15:50 147.08 147.13 147.08 147.13 17,332.4K
15:51 147.11 147.11 147.09 147.11 27,638.2K
15:52 147.11 147.12 147.10 147.10 13,759.1K
15:53 147.11 147.11 147.11 147.11 20,941.2K
15:54 147.12 147.12 147.10 147.11 51,326.5K
15:55 147.14 147.14 147.09 147.09 30,011.9K
15:56 147.08 147.17 147.08 147.17 27,920.6K
15:57 147.19 147.24 147.19 147.23 60,709.4K
15:58 147.25 147.26 147.23 147.26 14,444.4K
15:59 147.27 147.27 147.25 147.25 17,308.8K
16:00 147.26 147.28 147.26 147.27 29,921.0K
16:01 147.26 147.28 147.26 147.28 14,242.2K
16:02 147.29 147.30 147.27 147.27 30,108.0K
16:03 147.29 147.29 147.28 147.28 12,601.6K
16:04 147.29 147.29 147.26 147.26 8,324.6K
16:05 147.24 147.24 147.21 147.21 14,573.6K
16:06 147.13 147.17 147.13 147.17 12,271.5K
16:07 147.16 147.20 147.16 147.20 27,469.3K
16:08 147.20 147.20 147.19 147.19 7,680.3K
16:09 147.17 147.17 147.14 147.16 14,315.6K
16:10 147.14 147.20 147.14 147.20 45,050.6K
16:11 147.26 147.31 147.26 147.31 44,417.6K
16:12 147.29 147.34 147.29 147.34 35,259.8K
16:13 147.32 147.39 147.32 147.39 50,557.4K
16:14 147.37 147.44 147.37 147.44 72,466.5K
16:15 147.41 147.41 147.33 147.33 43,716.3K
16:16 147.32 147.32 147.31 147.31 20,985.2K
16:17 147.31 147.37 147.31 147.37 18,740.0K
16:18 147.37 147.40 147.37 147.39 11,520.2K
16:19 147.42 147.43 147.42 147.43 26,378.5K
16:20 147.44 147.44 147.43 147.44 12,391.8K
16:21 147.44 147.44 147.43 147.43 11,924.6K
16:22 147.40 147.41 147.39 147.40 19,596.9K
16:23 147.39 147.39 147.37 147.38 19,223.1K
16:24 147.35 147.35 147.30 147.30 23,510.5K
16:25 147.30 147.31 147.29 147.31 10,817.1K
16:26 147.25 147.26 147.24 147.26 25,026.9K
16:27 147.24 147.28 147.24 147.27 17,237.0K
16:28 147.25 147.29 147.25 147.26 20,958.5K
16:29 147.27 147.33 147.27 147.31 17,232.1K
16:30 147.28 147.28 147.25 147.25 71,974.8K
16:31 147.27 147.30 147.26 147.26 20,721.6K
16:32 147.24 147.24 147.21 147.24 17,871.9K
16:33 147.23 147.26 147.21 147.26 16,503.2K
16:34 147.28 147.28 147.25 147.25 25,109.8K
16:35 147.26 147.26 147.19 147.20 21,356.4K
16:36 147.18 147.23 147.18 147.23 39,325.0K
16:37 147.26 147.26 147.22 147.24 20,339.6K
16:38 147.25 147.30 147.25 147.30 19,944.2K
16:39 147.30 147.32 147.30 147.32 15,544.4K
16:40 147.34 147.36 147.34 147.36 52,480.8K
16:41 147.35 147.41 147.35 147.41 21,926.1K
16:42 147.43 147.43 147.40 147.40 23,062.8K
16:43 147.41 147.41 147.40 147.40 18,810.0K
16:44 147.39 147.40 147.39 147.40 17,085.4K
16:45 147.38 147.38 147.37 147.37 18,954.1K
16:46 147.29 147.36 147.29 147.36 23,082.6K
16:47 147.37 147.38 147.37 147.38 15,672.1K
16:48 147.36 147.38 147.36 147.37 11,309.9K
16:49 147.39 147.39 147.34 147.34 10,269.5K
16:50 147.33 147.33 147.31 147.31 10,900.5K
16:51 147.34 147.35 147.31 147.35 7,735.4K
16:52 147.35 147.35 147.33 147.33 11,631.3K
16:53 147.32 147.32 147.28 147.28 24,011.2K
16:54 147.29 147.31 147.29 147.30 22,869.0K
16:55 147.32 147.35 147.32 147.35 15,060.3K
16:56 147.37 147.37 147.36 147.36 13,624.6K
16:57 147.37 147.37 147.35 147.35 23,788.4K
16:58 147.34 147.35 147.32 147.32 9,178.9K
16:59 147.30 147.33 147.30 147.32 15,299.6K
17:00 147.33 147.38 147.33 147.36 22,445.8K
17:01 147.33 147.33 147.30 147.30 10,242.7K
17:02 147.34 147.36 147.34 147.35 35,365.8K
17:03 147.34 147.38 147.34 147.38 26,078.6K
17:04 147.38 147.41 147.38 147.41 17,911.4K
17:05 147.41 147.42 147.41 147.42 11,876.8K
17:06 147.39 147.43 147.39 147.43 22,387.2K
17:07 147.43 147.43 147.41 147.43 18,514.7K
17:08 147.46 147.50 147.46 147.49 25,467.4K
17:09 147.49 147.51 147.49 147.51 10,686.4K
17:10 147.51 147.52 147.48 147.49 19,909.4K
17:11 147.48 147.51 147.48 147.50 18,389.5K
17:12 147.49 147.49 147.48 147.49 9,659.6K
17:13 147.49 147.52 147.49 147.52 23,128.6K
17:14 147.55 147.55 147.52 147.52 12,349.7K
17:15 147.50 147.53 147.50 147.51 14,227.1K
17:16 147.49 147.49 147.47 147.48 20,561.1K
17:17 147.50 147.51 147.50 147.50 23,310.7K
17:18 147.50 147.54 147.50 147.54 22,203.1K
17:19 147.56 147.58 147.56 147.58 30,998.5K
17:20 147.59 147.59 147.58 147.58 16,811.6K
17:21 147.55 147.58 147.55 147.58 10,994.2K
17:22 147.62 147.64 147.62 147.64 48,876.2K
17:23 147.63 147.68 147.63 147.67 19,639.1K
17:24 147.69 147.69 147.65 147.65 19,270.5K
17:25 147.64 147.64 147.61 147.63 23,306.3K
17:26 147.61 147.62 147.60 147.60 19,464.5K
17:27 147.60 147.61 147.60 147.60 10,979.0K
17:28 147.59 147.61 147.59 147.61 14,029.5K
17:29 147.61 147.62 147.59 147.59 15,961.4K
17:30 147.59 147.61 147.59 147.61 15,375.0K
17:31 147.60 147.60 147.57 147.57 12,742.9K
17:32 147.56 147.56 147.55 147.55 12,723.7K
17:33 147.53 147.53 147.51 147.51 12,452.8K
17:34 147.51 147.52 147.50 147.50 10,651.2K
17:35 147.51 147.53 147.51 147.53 7,231.3K
17:36 147.54 147.55 147.53 147.54 12,696.5K
17:37 147.52 147.52 147.48 147.48 17,998.6K
17:38 147.48 147.51 147.48 147.50 12,256.0K
17:39 147.51 147.52 147.49 147.52 9,802.9K
17:40 147.52 147.54 147.52 147.54 7,513.0K
17:41 147.55 147.57 147.55 147.56 6,709.1K
17:42 147.56 147.56 147.56 147.56 6,697.2K
17:43 147.55 147.56 147.55 147.55 12,264.6K
17:44 147.55 147.56 147.55 147.55 12,925.9K
17:45 147.56 147.56 147.50 147.50 30,789.3K
17:46 147.46 147.48 147.46 147.48 30,861.2K
17:47 147.48 147.51 147.47 147.50 13,649.7K
17:48 147.52 147.56 147.52 147.56 14,402.8K
17:49 147.56 147.57 147.55 147.57 13,502.2K
17:50 147.58 147.58 147.56 147.56 9,242.6K
17:51 147.57 147.57 147.55 147.56 20,738.0K
17:52 147.58 147.58 147.56 147.56 9,082.5K
17:53 147.58 147.61 147.58 147.58 16,954.7K
17:54 147.58 147.59 147.58 147.59 9,632.1K
17:55 147.58 147.59 147.57 147.59 13,294.2K
17:56 147.62 147.64 147.62 147.64 25,166.7K
17:57 147.64 147.64 147.63 147.64 25,024.7K
17:58 147.65 147.70 147.65 147.70 29,495.0K
17:59 147.68 147.71 147.67 147.71 10,298.2K
18:00 147.69 147.73 147.69 147.71 14,214.3K
18:01 147.71 147.71 147.66 147.66 26,839.8K
18:02 147.66 147.66 147.64 147.66 32,789.5K
18:03 147.66 147.67 147.61 147.61 20,445.5K
18:04 147.60 147.60 147.59 147.59 8,731.6K
18:05 147.61 147.62 147.61 147.62 10,338.2K
18:06 147.63 147.67 147.62 147.67 13,883.9K
18:07 147.69 147.72 147.69 147.72 11,724.8K
18:08 147.70 147.71 147.70 147.70 8,173.1K
18:09 147.71 147.71 147.70 147.71 10,070.9K
18:10 147.71 147.72 147.71 147.72 27,584.9K
18:11 147.70 147.71 147.70 147.71 18,207.5K
18:12 147.71 147.73 147.71 147.73 32,296.1K
18:13 147.73 147.74 147.73 147.74 10,500.2K
18:14 147.73 147.76 147.73 147.76 33,019.7K
18:15 147.75 147.77 147.75 147.76 35,021.5K
18:16 147.76 147.76 147.73 147.73 80,325.7K
18:17 147.69 147.69 147.68 147.68 27,636.4K
18:18 147.70 147.72 147.69 147.72 28,739.3K
18:19 147.70 147.72 147.69 147.72 14,068.7K
18:20 147.72 147.72 147.69 147.69 32,247.1K
18:21 147.68 147.69 147.67 147.67 22,496.8K
18:22 147.67 147.68 147.63 147.63 105,887.8K
18:23 147.64 147.65 147.64 147.65 13,078.7K
18:24 147.65 147.68 147.65 147.68 12,253.9K
18:25 147.67 147.69 147.66 147.69 24,155.6K
18:26 147.66 147.70 147.66 147.67 60,108.9K
18:27 147.67 147.70 147.67 147.68 31,158.4K
18:28 147.68 147.72 147.68 147.71 49,609.3K
18:29 147.73 147.73 147.67 147.67 33,232.7K
18:30 147.66 147.67 147.58 147.59 45,479.8K
18:31 147.59 147.63 147.59 147.63 38,150.8K
18:32 147.61 147.64 147.60 147.60 25,473.6K
18:33 147.62 147.62 147.60 147.60 32,282.2K
18:34 147.62 147.62 147.60 147.62 21,276.9K
18:35 147.62 147.62 147.61 147.61 30,286.6K
18:36 147.62 147.62 147.61 147.61 20,709.5K
18:37 147.60 147.60 147.59 147.59 14,320.6K
18:38 147.57 147.58 147.54 147.54 40,259.2K
18:39 147.52 147.57 147.52 147.54 136,305.3K
18:40 147.59 147.59 147.59 147.59 11,707.9K
18:51 147.57 147.57 147.57 147.57 167,020.1K
23:49 147.57 147.57 147.57 147.57 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