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
09:50 143.76 143.80 143.76 143.80 5,301.8K
09:51 143.78 143.78 143.77 143.78 3,375.4K
09:52 143.74 143.76 143.74 143.74 6,750.0K
09:53 143.75 143.75 143.69 143.71 12,555.8K
09:54 143.63 143.63 143.57 143.61 55,535.0K
09:55 143.58 143.63 143.58 143.63 23,380.2K
09:56 143.64 143.64 143.63 143.64 29,436.7K
09:57 143.64 143.67 143.64 143.66 18,739.6K
09:58 143.60 143.64 143.59 143.59 25,507.5K
09:59 143.57 143.60 143.57 143.60 18,250.3K
10:00 143.58 143.58 143.48 143.53 46,482.9K
10:01 143.54 143.54 143.29 143.29 61,983.2K
10:02 143.42 143.42 143.29 143.29 62,254.9K
10:03 143.26 143.33 143.24 143.33 57,843.9K
10:04 143.34 143.52 143.34 143.52 52,935.1K
10:05 143.61 143.61 143.50 143.59 48,325.7K
10:06 143.60 143.62 143.59 143.61 44,374.6K
10:07 143.64 143.75 143.64 143.75 69,879.7K
10:08 143.71 143.71 143.56 143.57 74,493.5K
10:09 143.58 143.60 143.58 143.60 54,912.5K
10:10 143.57 143.69 143.57 143.69 47,505.4K
10:11 143.66 143.67 143.61 143.61 45,199.0K
10:12 143.62 143.62 143.49 143.49 100,984.6K
10:13 143.42 143.42 143.23 143.23 130,244.0K
10:14 143.21 143.21 143.14 143.19 83,127.6K
10:15 143.19 143.24 143.19 143.24 58,467.5K
10:16 143.30 143.30 143.06 143.06 95,807.7K
10:17 143.04 143.04 142.87 142.99 105,189.4K
10:18 142.99 143.10 142.98 143.10 77,511.8K
10:19 143.10 143.10 143.09 143.09 70,420.1K
10:20 143.07 143.17 143.06 143.17 59,243.7K
10:21 143.24 143.31 143.24 143.31 69,057.0K
10:22 143.38 143.38 143.34 143.35 38,137.9K
10:23 143.34 143.41 143.32 143.32 62,161.9K
10:24 143.32 143.33 143.30 143.33 46,783.1K
10:25 143.32 143.32 143.25 143.25 47,811.7K
10:26 143.26 143.26 143.19 143.19 43,644.0K
10:27 143.20 143.20 143.12 143.16 53,406.5K
10:28 143.17 143.17 143.12 143.12 33,352.0K
10:29 143.14 143.14 143.12 143.12 42,325.5K
10:30 143.16 143.16 143.14 143.16 49,383.4K
10:31 143.16 143.16 143.03 143.03 70,337.7K
10:32 143.05 143.07 143.04 143.04 55,371.7K
10:33 143.00 143.00 142.92 142.92 69,594.2K
10:34 142.91 142.94 142.91 142.93 62,844.4K
10:35 142.96 142.96 142.91 142.92 23,209.5K
10:36 142.95 143.07 142.95 143.07 36,242.4K
10:37 143.03 143.05 143.00 143.05 39,811.9K
10:38 143.09 143.09 143.05 143.05 18,428.6K
10:39 143.07 143.09 143.07 143.08 22,488.3K
10:40 143.07 143.09 143.03 143.03 34,141.9K
10:41 143.01 143.01 142.96 142.96 33,660.6K
10:42 142.94 142.94 142.91 142.91 20,471.1K
10:43 142.88 142.93 142.88 142.93 18,351.9K
10:44 142.99 143.02 142.99 143.01 29,486.7K
10:45 143.00 143.02 142.98 142.98 15,249.5K
10:46 142.95 142.99 142.95 142.99 23,617.7K
10:47 143.00 143.15 143.00 143.15 42,814.1K
10:48 143.16 143.19 143.15 143.19 28,169.9K
10:49 143.17 143.17 143.08 143.08 45,656.9K
10:50 143.09 143.17 143.09 143.17 24,999.2K
10:51 143.18 143.18 143.17 143.17 20,862.0K
10:52 143.19 143.27 143.19 143.27 39,156.6K
10:53 143.23 143.30 143.23 143.26 56,515.9K
10:54 143.22 143.23 143.22 143.22 40,008.4K
10:55 143.23 143.25 143.23 143.25 26,843.7K
10:56 143.28 143.34 143.28 143.29 31,865.6K
10:57 143.32 143.45 143.32 143.45 125,396.4K
10:58 143.49 143.49 143.45 143.45 60,257.7K
10:59 143.51 143.54 143.51 143.54 112,893.5K
11:00 143.53 143.55 143.52 143.54 61,026.0K
11:01 143.57 143.57 143.28 143.28 429,134.8K
11:02 143.20 143.20 143.04 143.04 394,680.5K
11:03 142.99 143.08 142.99 143.07 157,369.7K
11:04 143.02 143.02 142.95 142.97 197,303.9K
11:05 142.94 142.98 142.94 142.97 123,226.9K
11:06 142.94 142.94 142.86 142.87 96,342.1K
11:07 142.90 143.08 142.90 143.06 100,988.6K
11:08 143.08 143.08 143.02 143.02 46,364.2K
11:09 143.02 143.07 143.00 143.07 49,526.2K
11:10 143.11 143.11 143.09 143.09 44,808.8K
11:11 143.07 143.07 142.87 142.87 68,228.7K
11:12 142.91 143.01 142.91 143.01 73,287.1K
11:13 143.02 143.02 142.99 143.00 57,405.8K
11:14 142.98 143.02 142.98 143.01 38,664.4K
11:15 143.04 143.04 143.03 143.03 36,818.4K
11:16 142.98 142.98 142.90 142.90 57,774.5K
11:17 142.89 142.93 142.89 142.93 46,918.7K
11:18 142.90 142.90 142.85 142.88 81,800.3K
11:19 142.89 142.90 142.87 142.87 50,256.4K
11:20 142.87 142.87 142.77 142.79 73,493.2K
11:21 142.81 142.82 142.79 142.82 100,799.8K
11:22 142.88 142.90 142.87 142.90 53,500.6K
11:23 142.93 142.98 142.93 142.98 74,210.7K
11:24 143.02 143.05 143.02 143.04 51,159.5K
11:25 143.07 143.07 142.99 142.99 33,111.5K
11:26 142.99 143.01 142.99 143.00 40,085.8K
11:27 143.04 143.04 143.02 143.02 24,308.0K
11:28 143.04 143.04 143.01 143.01 16,627.0K
11:29 143.04 143.04 143.00 143.00 14,054.7K
11:30 142.98 142.98 142.93 142.94 29,609.5K
11:31 142.91 142.95 142.91 142.95 27,359.1K
11:32 143.00 143.15 143.00 143.13 38,899.5K
11:33 143.11 143.11 143.04 143.04 30,019.7K
11:34 143.03 143.06 143.03 143.05 32,695.5K
11:35 143.04 143.07 143.04 143.05 31,293.9K
11:36 143.05 143.05 143.03 143.03 19,807.6K
11:37 143.04 143.08 143.04 143.08 63,207.8K
11:38 143.04 143.05 143.03 143.03 62,136.3K
11:39 143.00 143.03 142.99 143.03 28,423.1K
11:40 143.02 143.03 143.02 143.03 84,048.0K
11:41 143.01 143.03 143.01 143.03 32,849.6K
11:42 143.03 143.03 142.96 142.96 79,489.0K
11:43 142.90 142.90 142.79 142.79 91,442.0K
11:44 142.81 142.82 142.79 142.79 41,164.3K
11:45 142.82 142.82 142.80 142.82 45,285.4K
11:46 142.80 142.80 142.78 142.78 43,553.7K
11:47 142.79 142.79 142.71 142.71 43,746.8K
11:48 142.68 142.72 142.67 142.67 56,101.2K
11:49 142.65 142.75 142.65 142.75 41,573.9K
11:50 142.75 142.75 142.70 142.75 31,364.6K
11:51 142.73 142.74 142.68 142.73 25,557.0K
11:52 142.73 142.76 142.72 142.76 29,469.6K
11:53 142.75 142.82 142.75 142.79 38,439.9K
11:54 142.77 142.79 142.75 142.75 28,436.0K
11:55 142.75 142.75 142.74 142.75 16,350.5K
11:56 142.77 142.88 142.77 142.88 91,616.8K
11:57 142.86 142.94 142.86 142.90 55,012.4K
11:58 142.89 142.89 142.88 142.89 31,692.1K
11:59 142.89 142.90 142.88 142.88 18,375.7K
12:00 142.88 142.88 142.77 142.77 44,980.8K
12:01 142.75 142.75 142.60 142.60 86,375.4K
12:02 142.56 142.56 142.51 142.51 97,335.0K
12:03 142.51 142.51 142.44 142.47 141,993.6K
12:04 142.47 142.49 142.46 142.49 56,029.3K
12:05 142.52 142.52 142.43 142.43 72,438.7K
12:06 142.39 142.39 142.36 142.36 64,499.9K
12:07 142.31 142.47 142.31 142.43 54,116.2K
12:08 142.40 142.41 142.39 142.41 24,280.1K
12:09 142.41 142.41 142.40 142.40 29,337.9K
12:10 142.41 142.41 142.34 142.34 25,728.4K
12:11 142.39 142.47 142.39 142.45 56,266.9K
12:12 142.48 142.48 142.45 142.45 32,498.0K
12:13 142.44 142.47 142.44 142.46 29,680.4K
12:14 142.46 142.47 142.46 142.47 24,744.7K
12:15 142.45 142.45 142.40 142.41 36,846.7K
12:16 142.39 142.39 142.37 142.37 34,174.0K
12:17 142.34 142.38 142.33 142.37 47,440.3K
12:18 142.35 142.50 142.35 142.50 43,597.7K
12:19 142.49 142.49 142.47 142.49 18,639.6K
12:20 142.48 142.49 142.48 142.49 19,973.6K
12:21 142.48 142.53 142.48 142.53 38,272.3K
12:22 142.54 142.55 142.51 142.51 19,236.3K
12:23 142.49 142.53 142.49 142.50 29,054.5K
12:24 142.48 142.49 142.47 142.48 21,528.2K
12:25 142.49 142.49 142.47 142.47 26,907.2K
12:26 142.53 142.53 142.43 142.43 64,484.5K
12:27 142.43 142.59 142.43 142.59 54,890.8K
12:28 142.57 142.61 142.57 142.61 42,348.9K
12:29 142.61 142.67 142.61 142.67 34,505.3K
12:30 142.67 142.78 142.67 142.75 50,623.7K
12:31 142.84 142.85 142.82 142.82 98,834.2K
12:32 142.83 142.85 142.82 142.83 40,849.3K
12:33 142.84 142.87 142.81 142.87 48,270.5K
12:34 142.87 142.89 142.87 142.87 89,874.0K
12:35 142.85 142.85 142.78 142.78 36,787.1K
12:36 142.79 142.80 142.75 142.75 21,277.4K
12:37 142.73 142.75 142.73 142.75 16,732.4K
12:38 142.73 142.73 142.71 142.71 35,786.1K
12:39 142.70 142.70 142.60 142.60 53,316.8K
12:40 142.66 142.78 142.66 142.78 26,951.9K
12:41 142.81 142.81 142.77 142.80 52,872.6K
12:42 142.81 142.84 142.81 142.84 26,890.1K
12:43 142.86 142.93 142.86 142.91 43,611.4K
12:44 142.93 142.93 142.91 142.91 30,580.2K
12:45 142.91 142.91 142.86 142.86 49,782.6K
12:46 142.87 142.90 142.87 142.90 14,119.6K
12:47 142.90 142.91 142.90 142.91 12,686.9K
12:48 142.90 142.90 142.87 142.89 10,454.0K
12:49 142.89 142.91 142.88 142.89 16,245.4K
12:50 142.90 143.00 142.90 142.99 25,653.0K
12:51 143.03 143.03 143.00 143.02 18,584.1K
12:52 143.02 143.04 143.02 143.03 26,858.6K
12:53 143.02 143.07 143.02 143.06 13,539.8K
12:54 143.08 143.24 143.08 143.24 68,347.1K
12:55 143.25 143.25 143.17 143.17 43,002.0K
12:56 143.15 143.15 143.13 143.14 19,477.4K
12:57 143.14 143.14 143.12 143.14 30,829.2K
12:58 143.12 143.18 143.12 143.18 14,241.3K
12:59 143.15 143.18 143.12 143.12 36,754.5K
13:00 143.12 143.13 143.08 143.08 18,116.4K
13:01 143.08 143.10 142.98 142.98 23,384.2K
13:02 142.95 142.95 142.87 142.87 47,702.5K
13:03 142.84 142.84 142.73 142.73 100,838.7K
13:04 142.76 142.82 142.75 142.82 56,233.3K
13:05 142.85 142.85 142.83 142.85 24,716.0K
13:06 142.88 142.89 142.87 142.89 31,544.1K
13:07 142.90 142.96 142.90 142.96 15,595.0K
13:08 142.99 142.99 142.96 142.96 20,515.6K
13:09 142.96 142.96 142.94 142.94 9,909.1K
13:10 142.93 142.93 142.89 142.89 13,410.7K
13:11 142.89 143.04 142.89 143.00 34,502.9K
13:12 143.01 143.04 143.01 143.03 18,784.2K
13:13 143.04 143.04 143.01 143.01 18,065.6K
13:14 143.01 143.01 142.98 142.98 10,895.5K
13:15 142.95 143.01 142.95 143.01 13,629.0K
13:16 143.02 143.04 143.02 143.04 12,204.8K
13:17 143.04 143.10 143.04 143.10 23,523.9K
13:18 143.13 143.14 143.13 143.14 29,619.1K
13:19 143.15 143.18 143.15 143.18 40,395.0K
13:20 143.20 143.23 143.20 143.23 55,343.2K
13:21 143.16 143.17 143.14 143.17 28,541.0K
13:22 143.15 143.15 143.13 143.15 34,155.9K
13:23 143.14 143.16 143.14 143.16 17,802.1K
13:24 143.17 143.19 143.17 143.18 21,337.7K
13:25 143.20 143.21 143.19 143.19 15,418.6K
13:26 143.16 143.16 143.13 143.16 18,770.7K
13:27 143.13 143.13 143.08 143.08 28,790.4K
13:28 143.05 143.05 143.04 143.05 14,648.9K
13:29 143.09 143.09 143.08 143.09 21,974.2K
13:30 143.09 143.13 143.09 143.12 16,164.4K
13:31 143.11 143.14 143.08 143.14 25,674.9K
13:32 143.10 143.10 143.10 143.10 16,377.1K
13:33 143.12 143.14 143.11 143.14 16,755.7K
13:34 143.15 143.17 143.15 143.15 9,857.4K
13:35 143.17 143.17 143.14 143.14 14,825.1K
13:36 143.13 143.13 143.11 143.11 20,316.7K
13:37 143.12 143.15 143.12 143.15 21,239.6K
13:38 143.16 143.19 143.16 143.19 12,206.3K
13:39 143.19 143.19 143.16 143.16 31,650.3K
13:40 143.17 143.17 143.16 143.16 25,334.8K
13:41 143.14 143.16 143.14 143.16 25,582.4K
13:42 143.17 143.23 143.17 143.23 23,869.5K
13:43 143.23 143.26 143.23 143.26 12,967.3K
13:44 143.27 143.27 143.27 143.27 10,362.8K
13:45 143.28 143.29 143.24 143.24 12,060.4K
13:46 143.23 143.23 143.20 143.20 16,428.5K
13:47 143.21 143.21 143.19 143.21 15,596.7K
13:48 143.21 143.21 143.20 143.20 16,242.2K
13:49 143.22 143.26 143.21 143.26 16,851.6K
13:50 143.24 143.27 143.24 143.27 13,445.2K
13:51 143.27 143.27 143.25 143.25 9,839.5K
13:52 143.25 143.25 143.22 143.22 15,015.6K
13:53 143.22 143.22 143.21 143.22 8,546.7K
13:54 143.22 143.24 143.22 143.22 13,318.9K
13:55 143.20 143.23 143.20 143.23 8,862.8K
13:56 143.23 143.23 143.22 143.23 9,578.0K
13:57 143.22 143.22 143.17 143.17 13,757.8K
13:58 143.17 143.19 143.15 143.19 21,254.3K
13:59 143.18 143.18 143.14 143.14 11,196.8K
14:00 143.14 143.18 143.14 143.18 35,035.2K
14:01 143.17 143.17 143.14 143.14 18,825.7K
14:02 143.15 143.16 143.13 143.16 12,022.1K
14:03 143.16 143.17 143.14 143.14 10,240.7K
14:04 143.16 143.17 143.15 143.17 14,865.2K
14:05 143.17 143.20 143.17 143.17 15,829.6K
14:06 143.17 143.17 143.15 143.15 15,227.2K
14:07 143.14 143.14 143.04 143.05 59,051.0K
14:08 143.07 143.07 143.03 143.03 23,987.0K
14:09 143.01 143.02 142.98 142.98 56,326.9K
14:10 143.03 143.03 143.00 143.00 27,989.9K
14:11 142.96 142.98 142.95 142.95 25,120.4K
14:12 142.96 142.97 142.96 142.96 15,281.5K
14:13 142.95 142.95 142.92 142.92 31,960.3K
14:14 142.91 142.97 142.91 142.97 26,049.9K
14:15 143.01 143.04 143.01 143.02 18,114.7K
14:16 143.03 143.03 142.99 142.99 63,450.3K
14:17 143.02 143.02 142.93 142.95 71,050.2K
14:18 142.96 142.96 142.91 142.91 18,485.2K
14:19 142.89 142.89 142.88 142.88 25,865.9K
14:20 142.89 142.89 142.82 142.82 25,186.5K
14:21 142.86 142.88 142.84 142.88 20,760.2K
14:22 142.88 142.88 142.86 142.86 13,163.7K
14:23 142.88 142.88 142.85 142.88 18,130.9K
14:24 142.89 142.89 142.83 142.83 16,886.8K
14:25 142.81 142.83 142.81 142.83 71,483.3K
14:26 142.84 142.86 142.84 142.86 13,915.5K
14:27 142.90 142.91 142.89 142.90 30,239.4K
14:28 142.90 142.91 142.89 142.91 18,370.6K
14:29 142.88 142.88 142.87 142.88 41,805.5K
14:30 142.87 142.87 142.85 142.86 22,558.3K
14:31 142.85 142.85 142.82 142.82 20,494.2K
14:32 142.82 142.83 142.82 142.83 13,273.6K
14:33 142.81 142.83 142.81 142.82 15,127.6K
14:34 142.84 142.86 142.84 142.84 45,834.7K
14:35 142.84 142.84 142.83 142.84 34,773.0K
14:36 142.84 142.85 142.75 142.75 39,406.3K
14:37 142.74 142.74 142.72 142.73 88,220.2K
14:38 142.72 142.74 142.63 142.63 96,913.4K
14:39 142.63 142.63 142.63 142.63 46,462.0K
14:40 142.59 142.59 142.55 142.56 73,857.2K
14:41 142.50 142.52 142.50 142.52 77,511.9K
14:42 142.50 142.51 142.49 142.51 33,241.9K
14:43 142.49 142.56 142.49 142.55 33,974.5K
14:44 142.54 142.55 142.52 142.55 44,039.0K
14:45 142.54 142.57 142.54 142.55 13,352.3K
14:46 142.55 142.57 142.55 142.57 11,768.4K
14:47 142.55 142.57 142.55 142.56 24,050.7K
14:48 142.57 142.57 142.55 142.56 19,753.3K
14:49 142.57 142.58 142.54 142.54 31,344.0K
14:50 142.54 142.61 142.54 142.61 51,655.9K
14:51 142.62 142.63 142.62 142.63 43,462.9K
14:52 142.57 142.57 142.53 142.53 24,248.2K
14:53 142.54 142.56 142.53 142.56 46,888.7K
14:54 142.58 142.58 142.57 142.57 16,952.9K
14:55 142.58 142.59 142.57 142.57 25,666.4K
14:56 142.56 142.57 142.56 142.57 14,711.6K
14:57 142.57 142.57 142.56 142.56 11,221.5K
14:58 142.57 142.57 142.53 142.53 74,202.9K
14:59 142.52 142.52 142.48 142.48 34,370.5K
15:00 142.47 142.47 142.44 142.44 36,792.0K
15:01 142.44 142.47 142.42 142.47 55,131.8K
15:02 142.45 142.48 142.45 142.46 12,001.1K
15:03 142.46 142.48 142.46 142.48 13,364.8K
15:04 142.46 142.46 142.45 142.46 16,913.7K
15:05 142.46 142.49 142.46 142.49 20,443.3K
15:06 142.49 142.51 142.49 142.51 17,626.8K
15:07 142.49 142.49 142.49 142.49 14,829.3K
15:08 142.50 142.53 142.50 142.53 44,084.2K
15:09 142.53 142.53 142.53 142.53 32,840.7K
15:10 142.53 142.54 142.53 142.53 13,936.4K
15:11 142.54 142.58 142.54 142.57 52,413.4K
15:12 142.56 142.58 142.56 142.56 35,766.0K
15:13 142.57 142.57 142.54 142.54 48,248.7K
15:14 142.54 142.54 142.50 142.50 35,900.3K
15:15 142.53 142.56 142.53 142.54 12,004.6K
15:16 142.53 142.54 142.52 142.52 20,461.7K
15:17 142.53 142.53 142.52 142.52 19,342.7K
15:18 142.54 142.54 142.51 142.54 20,733.4K
15:19 142.55 142.56 142.53 142.56 32,428.1K
15:20 142.56 142.57 142.56 142.56 8,790.2K
15:21 142.55 142.58 142.55 142.57 16,909.1K
15:22 142.57 142.57 142.57 142.57 7,892.3K
15:23 142.57 142.59 142.57 142.58 18,753.0K
15:24 142.54 142.54 142.52 142.53 54,590.8K
15:25 142.55 142.55 142.51 142.52 20,366.1K
15:26 142.50 142.50 142.48 142.48 16,361.6K
15:27 142.47 142.49 142.47 142.49 16,908.7K
15:28 142.51 142.56 142.50 142.56 26,296.4K
15:29 142.57 142.58 142.57 142.57 21,851.3K
15:30 142.57 142.59 142.53 142.53 16,538.9K
15:31 142.56 142.56 142.53 142.56 20,366.2K
15:32 142.54 142.55 142.53 142.55 9,747.0K
15:33 142.54 142.54 142.52 142.52 9,860.4K
15:34 142.53 142.55 142.53 142.55 8,699.2K
15:35 142.54 142.54 142.47 142.50 32,165.4K
15:36 142.46 142.46 142.43 142.43 72,148.6K
15:37 142.42 142.43 142.42 142.42 66,493.0K
15:38 142.40 142.40 142.38 142.39 32,634.7K
15:39 142.39 142.39 142.36 142.38 21,303.6K
15:40 142.37 142.39 142.37 142.38 34,333.3K
15:41 142.39 142.40 142.38 142.40 48,620.0K
15:42 142.41 142.41 142.36 142.36 55,698.7K
15:43 142.37 142.37 142.36 142.37 40,421.7K
15:44 142.36 142.38 142.36 142.38 31,689.9K
15:45 142.36 142.36 142.33 142.33 55,908.9K
15:46 142.30 142.31 142.27 142.27 67,839.4K
15:47 142.27 142.27 142.25 142.25 42,405.8K
15:48 142.20 142.21 142.19 142.19 70,136.5K
15:49 142.21 142.22 142.18 142.21 56,559.9K
15:50 142.21 142.23 142.21 142.23 29,414.2K
15:51 142.20 142.20 142.10 142.13 128,416.8K
15:52 142.13 142.17 142.13 142.17 43,927.6K
15:53 142.19 142.22 142.19 142.20 41,545.4K
15:54 142.20 142.25 142.20 142.25 35,466.5K
15:55 142.25 142.25 142.13 142.13 64,673.0K
15:56 142.14 142.15 142.14 142.15 48,270.0K
15:57 142.15 142.17 142.15 142.17 14,363.1K
15:58 142.19 142.19 142.15 142.15 100,046.0K
15:59 142.20 142.25 142.20 142.24 22,720.4K
16:00 142.25 142.25 142.16 142.16 45,715.6K
16:01 142.14 142.17 142.14 142.17 39,575.5K
16:02 142.18 142.18 142.15 142.15 18,863.7K
16:03 142.14 142.14 142.08 142.09 34,637.3K
16:04 142.11 142.11 142.08 142.10 17,898.1K
16:05 142.11 142.15 142.11 142.15 20,849.8K
16:06 142.15 142.18 142.15 142.18 16,929.9K
16:07 142.24 142.24 142.22 142.23 31,522.9K
16:08 142.26 142.29 142.25 142.29 35,835.5K
16:09 142.28 142.34 142.28 142.34 38,426.4K
16:10 142.31 142.38 142.31 142.38 51,555.7K
16:11 142.40 142.42 142.40 142.42 56,896.6K
16:12 142.42 142.44 142.42 142.43 43,757.8K
16:13 142.41 142.41 142.40 142.40 24,927.6K
16:14 142.38 142.42 142.38 142.41 16,895.6K
16:15 142.40 142.42 142.40 142.42 25,303.4K
16:16 142.42 142.42 142.40 142.40 21,926.2K
16:17 142.38 142.38 142.35 142.35 25,479.8K
16:18 142.34 142.34 142.28 142.28 21,563.9K
16:19 142.28 142.29 142.26 142.29 19,582.5K
16:20 142.27 142.29 142.27 142.28 11,511.5K
16:21 142.29 142.33 142.29 142.33 19,007.9K
16:22 142.37 142.37 142.36 142.36 19,132.4K
16:23 142.32 142.33 142.32 142.32 14,117.6K
16:24 142.29 142.30 142.29 142.29 17,259.5K
16:25 142.29 142.33 142.29 142.33 15,383.6K
16:26 142.32 142.35 142.32 142.35 24,903.3K
16:27 142.37 142.39 142.37 142.38 35,451.9K
16:28 142.38 142.41 142.36 142.36 30,791.1K
16:29 142.38 142.41 142.38 142.41 20,330.0K
16:30 142.41 142.43 142.41 142.43 23,288.9K
16:31 142.47 142.47 142.44 142.44 56,906.7K
16:32 142.48 142.48 142.45 142.45 43,909.9K
16:33 142.46 142.46 142.43 142.45 29,457.2K
16:34 142.44 142.48 142.44 142.48 27,892.5K
16:35 142.47 142.62 142.47 142.61 88,028.6K
16:36 142.62 142.65 142.58 142.58 87,345.9K
16:37 142.59 142.67 142.59 142.67 45,032.6K
16:38 142.74 142.83 142.74 142.83 65,901.5K
16:39 142.82 142.82 142.80 142.80 57,437.7K
16:40 142.77 142.77 142.74 142.77 31,087.6K
16:41 142.76 142.76 142.73 142.73 23,537.5K
16:42 142.71 142.72 142.71 142.71 19,412.2K
16:43 142.71 142.73 142.71 142.73 19,716.9K
16:44 142.71 142.72 142.71 142.72 13,653.6K
16:45 142.69 142.69 142.66 142.67 20,256.0K
16:46 142.66 142.66 142.62 142.62 15,380.4K
16:47 142.58 142.64 142.58 142.64 20,138.6K
16:48 142.61 142.66 142.61 142.66 14,748.0K
16:49 142.65 142.65 142.58 142.58 35,174.6K
16:50 142.59 142.59 142.53 142.53 15,456.7K
16:51 142.53 142.57 142.53 142.56 10,175.7K
16:52 142.56 142.64 142.56 142.64 15,105.4K
16:53 142.65 142.65 142.62 142.63 9,708.7K
16:54 142.63 142.64 142.63 142.64 10,268.6K
16:55 142.64 142.66 142.63 142.66 22,962.0K
16:56 142.67 142.67 142.61 142.61 14,914.3K
16:57 142.60 142.60 142.59 142.60 14,665.9K
16:58 142.61 142.62 142.60 142.62 28,081.4K
16:59 142.63 142.65 142.63 142.65 25,345.8K
17:00 142.64 142.68 142.64 142.68 44,284.6K
17:01 142.69 142.69 142.68 142.68 19,378.9K
17:02 142.66 142.68 142.66 142.68 27,473.3K
17:03 142.64 142.64 142.60 142.60 22,150.0K
17:04 142.61 142.62 142.60 142.62 16,720.3K
17:05 142.61 142.61 142.61 142.61 11,070.5K
17:06 142.57 142.57 142.50 142.50 44,117.5K
17:07 142.51 142.54 142.51 142.53 52,436.4K
17:08 142.54 142.54 142.53 142.53 10,956.4K
17:09 142.53 142.57 142.53 142.57 43,138.0K
17:10 142.56 142.59 142.56 142.58 19,350.2K
17:11 142.58 142.59 142.57 142.58 13,399.2K
17:12 142.59 142.59 142.58 142.58 11,267.0K
17:13 142.58 142.60 142.58 142.60 25,616.9K
17:14 142.58 142.64 142.58 142.63 64,060.7K
17:15 142.67 142.68 142.62 142.62 88,027.4K
17:16 142.62 142.63 142.62 142.62 28,223.3K
17:17 142.64 142.68 142.64 142.68 64,881.3K
17:18 142.68 142.69 142.66 142.69 35,317.1K
17:19 142.67 142.67 142.64 142.64 58,755.8K
17:20 142.63 142.63 142.57 142.58 65,087.2K
17:21 142.55 142.55 142.52 142.52 51,994.3K
17:22 142.51 142.51 142.49 142.49 55,075.6K
17:23 142.48 142.50 142.48 142.50 35,340.8K
17:24 142.49 142.49 142.46 142.48 19,205.1K
17:25 142.47 142.47 142.44 142.45 34,400.2K
17:26 142.49 142.50 142.47 142.47 36,456.4K
17:27 142.49 142.49 142.48 142.48 10,451.5K
17:28 142.47 142.50 142.47 142.49 43,644.5K
17:29 142.50 142.51 142.50 142.50 20,353.6K
17:30 142.53 142.53 142.50 142.50 22,025.4K
17:31 142.49 142.55 142.49 142.55 28,128.2K
17:32 142.58 142.61 142.58 142.60 28,277.0K
17:33 142.59 142.61 142.59 142.60 11,418.1K
17:34 142.62 142.62 142.59 142.61 13,919.8K
17:35 142.61 142.67 142.61 142.67 25,770.5K
17:36 142.67 142.69 142.67 142.69 32,378.3K
17:37 142.57 142.57 142.53 142.53 39,893.8K
17:38 142.55 142.56 142.54 142.54 26,764.9K
17:39 142.54 142.54 142.50 142.50 9,508.2K
17:40 142.49 142.51 142.49 142.50 14,879.4K
17:41 142.49 142.51 142.49 142.51 7,259.0K
17:42 142.52 142.52 142.48 142.48 11,987.7K
17:43 142.47 142.49 142.47 142.48 16,542.3K
17:44 142.49 142.50 142.46 142.46 26,399.8K
17:45 142.47 142.47 139.34 139.36 27,686.9K
17:46 139.33 139.34 139.33 139.34 33,496.4K
17:47 139.35 139.35 139.30 139.30 25,975.1K
17:48 139.31 139.35 139.31 139.35 19,549.4K
17:49 139.37 139.37 139.35 139.35 24,463.0K
17:50 139.36 139.36 139.35 139.35 23,480.0K
17:51 139.36 139.38 139.36 139.36 34,976.6K
17:52 139.35 139.35 139.33 139.35 20,202.9K
17:53 139.39 139.41 139.39 139.40 26,006.5K
17:54 139.37 139.38 139.35 139.38 25,746.0K
17:55 139.39 139.40 139.39 139.39 20,245.9K
17:56 139.42 139.42 139.36 139.37 17,198.9K
17:57 139.41 139.42 139.38 139.42 18,653.2K
17:58 139.42 139.43 139.40 139.43 15,629.1K
17:59 139.44 139.44 139.43 139.43 51,631.5K
18:00 139.44 139.44 139.36 139.36 65,961.7K
18:01 139.37 139.37 139.27 139.29 25,527.1K
18:02 139.31 139.31 139.27 139.27 31,010.1K
18:03 139.30 139.30 139.28 139.28 36,108.2K
18:04 139.29 139.31 139.28 139.28 27,185.6K
18:05 139.28 139.29 139.20 139.20 54,678.6K
18:06 139.12 139.17 139.12 139.17 75,127.5K
18:07 139.18 139.19 139.18 139.18 21,004.7K
18:08 139.16 139.16 139.13 139.13 30,986.4K
18:09 139.13 139.13 139.12 139.12 22,839.3K
18:10 139.13 139.13 139.10 139.10 29,620.8K
18:11 139.11 139.12 139.11 139.12 10,563.0K
18:12 139.11 139.11 139.07 139.10 18,578.3K
18:13 139.09 139.14 139.09 139.14 24,539.7K
18:14 139.14 139.14 139.10 139.11 30,515.1K
18:15 139.09 139.11 139.09 139.11 29,322.0K
18:16 139.11 139.12 139.10 139.12 16,774.0K
18:17 139.12 139.21 139.12 139.21 30,030.8K
18:18 139.21 139.25 139.21 139.24 27,637.3K
18:19 139.25 139.25 139.23 139.25 12,986.4K
18:20 139.27 139.29 139.20 139.20 80,648.3K
18:21 139.22 139.24 139.22 139.24 13,017.9K
18:22 139.26 139.26 139.24 139.24 32,547.1K
18:23 139.25 139.26 139.25 139.26 13,774.9K
18:24 139.27 139.32 139.27 139.32 33,653.5K
18:25 139.30 139.33 139.30 139.32 36,107.6K
18:26 139.33 139.34 139.33 139.34 30,725.1K
18:27 139.36 139.38 139.36 139.38 48,917.2K
18:28 139.39 139.43 139.38 139.41 36,990.5K
18:29 139.41 139.41 139.39 139.39 47,694.0K
18:30 139.40 139.40 139.33 139.33 46,341.5K
18:31 139.39 139.39 139.32 139.32 86,016.5K
18:32 139.34 139.40 139.34 139.40 45,700.6K
18:33 139.41 139.41 139.38 139.38 37,524.2K
18:34 139.32 139.40 139.32 139.40 75,728.0K
18:35 139.40 139.40 139.35 139.35 67,566.4K
18:36 139.35 139.35 139.33 139.33 20,144.2K
18:37 139.30 139.30 139.27 139.27 61,549.2K
18:38 139.25 139.25 139.19 139.19 94,965.2K
18:39 139.18 139.18 139.17 139.17 56,419.2K
18:40 139.16 139.16 139.16 139.16 5,647.1K
18:51 139.56 139.56 139.56 139.56 323,874.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし