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
09:50 146.28 146.37 146.28 146.37 57,599.1K
09:51 146.34 146.34 146.29 146.31 102,391.5K
09:52 146.34 146.41 146.34 146.41 102,927.7K
09:53 146.42 146.46 146.42 146.44 74,585.5K
09:54 146.42 146.45 146.42 146.45 80,546.2K
09:55 146.46 146.46 146.43 146.43 53,171.8K
09:56 146.41 146.42 146.40 146.40 120,082.9K
09:57 146.38 146.38 146.35 146.37 107,223.3K
09:58 146.38 146.38 146.38 146.38 61,852.7K
09:59 146.40 146.45 146.40 146.45 54,122.8K
10:00 146.46 146.46 146.35 146.35 74,041.3K
10:01 146.34 146.38 146.34 146.34 80,360.7K
10:02 146.32 146.39 146.32 146.39 81,820.3K
10:03 146.37 146.37 146.28 146.30 96,770.9K
10:04 146.28 146.33 146.28 146.33 55,927.0K
10:05 146.35 146.43 146.35 146.35 58,927.2K
10:06 146.32 146.32 146.22 146.22 90,393.8K
10:07 146.25 146.25 146.15 146.15 105,063.6K
10:08 146.16 146.16 146.14 146.14 69,377.1K
10:09 146.14 146.14 146.04 146.04 213,335.7K
10:10 146.02 146.05 146.01 146.05 194,460.6K
10:11 146.03 146.03 145.99 145.99 77,880.0K
10:12 145.97 145.97 145.89 145.89 91,076.3K
10:13 145.87 145.90 145.86 145.90 100,982.0K
10:14 145.88 146.06 145.88 146.06 181,102.0K
10:15 146.08 146.11 146.08 146.11 109,624.6K
10:16 146.08 146.10 146.05 146.10 170,351.1K
10:17 146.11 146.17 146.11 146.17 80,741.2K
10:18 146.14 146.14 146.10 146.10 65,612.1K
10:19 146.10 146.10 146.03 146.03 56,007.2K
10:20 145.99 146.00 145.96 145.99 61,748.0K
10:21 145.97 145.97 145.89 145.89 75,327.0K
10:22 145.92 145.94 145.90 145.94 50,660.0K
10:23 145.97 145.97 145.89 145.89 62,945.7K
10:24 145.87 145.89 145.87 145.88 29,642.4K
10:25 145.87 145.87 145.74 145.74 89,545.7K
10:26 145.79 145.83 145.77 145.83 98,893.8K
10:27 145.88 145.94 145.85 145.94 92,666.7K
10:28 145.94 145.98 145.92 145.98 123,159.1K
10:29 146.07 146.08 146.06 146.08 62,681.6K
10:30 146.09 146.18 146.09 146.18 63,519.4K
10:31 146.19 146.21 146.18 146.21 58,913.3K
10:32 146.24 146.28 146.24 146.28 44,105.8K
10:33 146.28 146.30 146.28 146.29 31,898.4K
10:34 146.33 146.35 146.33 146.35 28,950.2K
10:35 146.33 146.33 146.27 146.27 39,925.2K
10:36 146.27 146.29 146.27 146.29 74,406.0K
10:37 146.31 146.31 146.29 146.29 37,772.5K
10:38 146.29 146.29 146.26 146.28 24,349.9K
10:39 146.27 146.27 146.22 146.22 49,858.1K
10:40 146.24 146.24 146.21 146.21 41,333.1K
10:41 146.22 146.22 146.14 146.14 44,454.6K
10:42 146.16 146.20 146.15 146.20 42,177.7K
10:43 146.24 146.33 146.24 146.33 29,925.9K
10:44 146.36 146.37 146.36 146.37 31,110.5K
10:45 146.38 146.38 146.31 146.31 40,937.5K
10:46 146.30 146.30 146.28 146.28 39,601.6K
10:47 146.29 146.29 146.20 146.20 32,021.4K
10:48 146.23 146.26 146.23 146.23 72,502.0K
10:49 146.22 146.23 146.22 146.22 23,522.3K
10:50 146.22 146.22 146.14 146.14 64,887.5K
10:51 146.15 146.15 146.10 146.10 53,867.1K
10:52 146.09 146.09 146.07 146.08 30,188.6K
10:53 146.09 146.09 146.07 146.07 41,623.1K
10:54 146.02 146.05 146.02 146.05 45,588.1K
10:55 146.08 146.09 146.07 146.07 26,065.7K
10:56 146.09 146.19 146.09 146.19 41,385.2K
10:57 146.20 146.21 146.20 146.20 70,793.0K
10:58 146.21 146.37 146.21 146.37 87,272.5K
10:59 146.34 146.34 146.32 146.32 71,662.6K
11:00 146.31 146.31 146.28 146.28 35,097.9K
11:01 146.25 146.29 146.24 146.29 38,612.2K
11:02 146.30 146.32 146.23 146.23 25,791.3K
11:03 146.24 146.26 146.23 146.26 56,518.4K
11:04 146.29 146.31 146.28 146.29 55,778.4K
11:05 146.26 146.26 146.24 146.24 56,273.8K
11:06 146.27 146.27 146.18 146.18 57,479.7K
11:07 146.16 146.17 146.14 146.17 80,243.2K
11:08 146.19 146.25 146.19 146.25 39,120.1K
11:09 146.26 146.26 146.23 146.23 40,260.6K
11:10 146.20 146.20 146.16 146.16 81,636.4K
11:11 146.15 146.18 146.15 146.16 58,075.2K
11:12 146.17 146.21 146.16 146.19 96,454.5K
11:13 146.21 146.26 146.21 146.26 44,403.9K
11:14 146.24 146.26 146.24 146.26 31,340.3K
11:15 146.27 146.28 146.25 146.26 83,818.5K
11:16 146.30 146.30 146.23 146.23 62,054.4K
11:17 146.19 146.25 146.19 146.24 56,727.4K
11:18 146.26 146.26 146.23 146.23 131,873.2K
11:19 146.21 146.21 146.18 146.19 67,913.8K
11:20 146.18 146.22 146.18 146.20 32,525.4K
11:21 146.26 146.26 146.18 146.18 77,984.4K
11:22 146.19 146.21 146.14 146.14 50,577.6K
11:23 146.12 146.15 146.12 146.12 56,461.8K
11:24 146.13 146.13 146.10 146.10 27,525.6K
11:25 146.08 146.11 146.08 146.08 35,706.0K
11:26 146.07 146.07 146.00 146.00 51,429.6K
11:27 146.03 146.03 145.97 145.97 59,388.0K
11:28 145.95 145.95 145.92 145.95 51,751.0K
11:29 145.95 146.03 145.95 146.03 38,635.0K
11:30 146.02 146.04 146.00 146.00 102,886.1K
11:31 145.99 145.99 145.97 145.97 27,155.7K
11:32 145.94 145.96 145.93 145.96 37,569.1K
11:33 145.95 145.95 145.89 145.89 47,738.3K
11:34 145.93 145.94 145.92 145.94 27,240.0K
11:35 145.93 145.94 145.91 145.94 28,825.7K
11:36 145.92 145.92 145.89 145.89 32,275.3K
11:37 145.90 145.93 145.90 145.93 43,093.5K
11:38 145.95 146.00 145.95 146.00 62,297.2K
11:39 146.00 146.00 145.91 145.91 42,367.7K
11:40 145.92 145.93 145.89 145.89 31,378.8K
11:41 145.89 145.89 145.87 145.87 46,779.2K
11:42 145.86 145.89 145.86 145.87 32,549.0K
11:43 145.88 145.90 145.88 145.90 32,929.9K
11:44 145.86 145.87 145.83 145.84 65,655.3K
11:45 145.84 145.84 145.74 145.76 62,833.3K
11:46 145.78 145.78 145.68 145.68 58,031.2K
11:47 145.63 145.63 145.57 145.57 44,459.5K
11:48 145.54 145.57 145.54 145.55 57,194.8K
11:49 145.54 145.54 145.49 145.49 44,914.6K
11:50 145.46 145.46 145.44 145.45 66,934.8K
11:51 145.47 145.56 145.47 145.56 34,956.2K
11:52 145.61 145.63 145.61 145.62 33,099.0K
11:53 145.62 145.65 145.62 145.64 28,274.5K
11:54 145.63 145.63 145.56 145.56 66,471.3K
11:55 145.57 145.58 145.54 145.54 27,934.8K
11:56 145.54 145.54 145.44 145.44 65,702.4K
11:57 145.45 145.53 145.45 145.53 47,813.7K
11:58 145.55 145.55 145.49 145.49 67,496.8K
11:59 145.49 145.49 145.42 145.42 112,585.2K
12:00 145.41 145.41 145.38 145.39 59,463.3K
12:01 145.38 145.45 145.38 145.45 40,933.0K
12:02 145.43 145.47 145.43 145.46 32,274.0K
12:03 145.44 145.47 145.44 145.47 15,531.3K
12:04 145.47 145.48 145.47 145.48 31,263.1K
12:05 145.51 145.52 145.51 145.51 23,649.0K
12:06 145.54 145.57 145.54 145.55 37,849.1K
12:07 145.54 145.58 145.54 145.57 73,374.3K
12:08 145.56 145.63 145.56 145.63 36,816.5K
12:09 145.63 145.64 145.63 145.63 30,139.2K
12:10 145.60 145.60 145.56 145.56 33,600.8K
12:11 145.55 145.55 145.51 145.51 12,656.2K
12:12 145.49 145.50 145.47 145.47 16,757.7K
12:13 145.45 145.45 145.44 145.44 30,084.9K
12:14 145.40 145.40 145.38 145.38 58,789.5K
12:15 145.37 145.40 145.35 145.39 30,370.0K
12:16 145.38 145.38 145.36 145.36 44,723.5K
12:17 145.34 145.35 145.34 145.35 62,282.6K
12:18 145.35 145.36 145.35 145.35 23,570.7K
12:19 145.36 145.36 145.34 145.34 35,680.6K
12:20 145.34 145.34 145.31 145.31 29,082.3K
12:21 145.33 145.33 145.22 145.22 63,232.2K
12:22 145.23 145.24 145.20 145.22 85,480.7K
12:23 145.21 145.22 145.20 145.22 48,467.7K
12:24 145.20 145.20 145.16 145.16 33,558.6K
12:25 145.22 145.23 145.17 145.17 59,203.0K
12:26 145.16 145.16 145.10 145.14 63,049.5K
12:27 145.17 145.21 145.12 145.21 56,972.5K
12:28 145.23 145.23 145.20 145.20 22,422.5K
12:29 145.24 145.28 145.24 145.28 33,078.4K
12:30 145.28 145.28 145.24 145.24 16,071.1K
12:31 145.24 145.24 145.22 145.22 28,603.8K
12:32 145.20 145.22 145.20 145.22 14,263.6K
12:33 145.20 145.21 145.19 145.19 21,320.6K
12:34 145.19 145.19 145.16 145.16 23,059.1K
12:35 145.16 145.22 145.16 145.22 28,628.0K
12:36 145.19 145.29 145.19 145.29 29,155.1K
12:37 145.29 145.37 145.29 145.37 63,504.7K
12:38 145.37 145.47 145.37 145.47 67,952.1K
12:39 145.46 145.46 145.36 145.36 42,491.4K
12:40 145.33 145.35 145.33 145.35 29,678.6K
12:41 145.34 145.41 145.34 145.41 27,399.7K
12:42 145.37 145.41 145.37 145.41 34,512.1K
12:43 145.45 145.47 145.45 145.45 27,014.9K
12:44 145.41 145.41 145.40 145.41 13,466.1K
12:45 145.42 145.42 145.41 145.41 21,402.1K
12:46 145.43 145.45 145.41 145.41 26,322.8K
12:47 145.41 145.42 145.38 145.38 55,219.6K
12:48 145.41 145.43 145.37 145.43 29,384.9K
12:49 145.43 145.46 145.42 145.42 47,931.4K
12:50 145.39 145.44 145.39 145.44 34,108.0K
12:51 145.46 145.48 145.46 145.47 37,734.0K
12:52 145.47 145.47 145.46 145.46 29,254.9K
12:53 145.43 145.43 145.38 145.38 27,327.7K
12:54 145.39 145.39 145.27 145.27 47,868.2K
12:55 145.22 145.22 145.20 145.20 63,161.4K
12:56 145.21 145.21 145.18 145.18 26,690.3K
12:57 145.20 145.20 145.15 145.16 42,824.1K
12:58 145.17 145.19 145.17 145.18 13,235.7K
12:59 145.17 145.18 145.17 145.18 12,711.8K
13:00 145.18 145.23 145.18 145.23 27,092.8K
13:01 145.27 145.30 145.27 145.27 18,416.5K
13:02 145.25 145.28 145.25 145.25 19,924.9K
13:03 145.25 145.25 145.23 145.25 16,542.0K
13:04 145.26 145.42 145.26 145.42 31,830.3K
13:05 145.40 145.41 145.40 145.41 70,405.5K
13:06 145.42 145.42 145.38 145.40 42,142.0K
13:07 145.40 145.44 145.40 145.42 19,975.0K
13:08 145.45 145.53 145.45 145.53 23,968.2K
13:09 145.52 145.54 145.52 145.54 27,020.6K
13:10 145.53 145.56 145.52 145.56 37,576.3K
13:11 145.57 145.57 145.56 145.56 71,321.0K
13:12 145.58 145.65 145.58 145.65 65,521.6K
13:13 145.64 145.65 145.63 145.63 53,463.3K
13:14 145.63 145.65 145.63 145.64 46,790.4K
13:15 145.62 145.62 145.61 145.61 15,392.5K
13:16 145.61 145.61 145.55 145.55 25,082.5K
13:17 145.53 145.56 145.53 145.56 26,925.7K
13:18 145.55 145.55 145.47 145.48 14,242.3K
13:19 145.48 145.48 145.47 145.48 33,066.0K
13:20 145.48 145.48 145.47 145.48 13,874.4K
13:21 145.48 145.48 145.47 145.48 21,023.4K
13:22 145.50 145.60 145.50 145.60 19,985.4K
13:23 145.60 145.63 145.60 145.63 20,460.9K
13:24 145.62 145.67 145.62 145.67 24,996.9K
13:25 145.68 145.68 145.61 145.61 20,590.3K
13:26 145.60 145.60 145.57 145.57 15,418.4K
13:27 145.58 145.59 145.58 145.59 10,138.2K
13:28 145.60 145.61 145.59 145.61 4,379.3K
13:29 145.61 145.61 145.61 145.61 5,070.5K
13:30 145.62 145.71 145.62 145.71 18,334.7K
13:31 145.74 145.74 145.72 145.72 55,824.2K
13:32 145.74 145.74 145.74 145.74 16,421.9K
13:33 145.75 145.76 145.74 145.74 10,824.9K
13:34 145.73 145.73 145.72 145.72 7,407.5K
13:35 145.72 145.78 145.72 145.78 15,918.4K
13:36 145.80 145.80 145.79 145.79 20,174.5K
13:37 145.80 145.81 145.79 145.79 16,557.1K
13:38 145.80 145.84 145.80 145.84 20,692.6K
13:39 145.84 145.85 145.83 145.83 9,762.3K
13:40 145.82 145.83 145.82 145.83 9,357.6K
13:41 145.81 145.90 145.81 145.89 40,481.3K
13:42 145.88 145.90 145.88 145.88 13,848.8K
13:43 145.87 145.87 145.84 145.84 7,560.4K
13:44 145.87 145.90 145.87 145.89 18,584.8K
13:45 145.88 145.90 145.87 145.87 17,995.7K
13:46 145.86 145.87 145.84 145.85 16,789.2K
13:47 145.83 145.83 145.77 145.77 37,175.2K
13:48 145.76 145.77 145.76 145.77 36,753.3K
13:49 145.79 145.81 145.79 145.81 13,004.9K
13:50 145.81 145.81 145.77 145.77 9,949.4K
13:51 145.74 145.80 145.74 145.80 25,790.0K
13:52 145.80 145.80 145.77 145.79 17,506.2K
13:53 145.77 145.77 145.74 145.75 9,335.0K
13:54 145.76 145.79 145.76 145.79 16,030.2K
13:55 145.79 145.80 145.75 145.75 15,704.7K
13:56 145.76 145.80 145.76 145.80 18,109.2K
13:57 145.80 145.81 145.80 145.80 16,373.5K
13:58 145.81 145.86 145.81 145.86 17,455.0K
13:59 145.86 145.86 145.80 145.80 13,079.3K
14:00 145.79 145.84 145.79 145.80 11,704.0K
14:01 145.82 145.83 145.82 145.83 4,928.2K
14:02 145.81 145.85 145.81 145.85 10,865.4K
14:03 145.84 145.86 145.82 145.82 9,201.0K
14:04 145.80 145.80 145.79 145.79 24,230.6K
14:05 145.78 145.78 145.73 145.73 12,481.5K
14:06 145.71 145.71 145.69 145.69 22,707.5K
14:07 145.68 145.68 145.65 145.65 15,587.8K
14:08 145.66 145.66 145.63 145.65 13,472.5K
14:09 145.64 145.64 145.63 145.63 9,626.9K
14:10 145.59 145.61 145.59 145.61 13,402.5K
14:11 145.62 145.70 145.62 145.70 44,669.6K
14:12 145.70 145.72 145.69 145.69 13,902.9K
14:13 145.62 145.64 145.62 145.64 19,662.2K
14:14 145.65 145.67 145.64 145.67 9,000.3K
14:15 145.65 145.69 145.65 145.67 14,058.1K
14:16 145.70 145.71 145.70 145.71 12,216.8K
14:17 145.69 145.72 145.69 145.72 17,887.3K
14:18 145.70 145.74 145.70 145.74 6,903.1K
14:19 145.74 145.75 145.73 145.74 8,507.5K
14:20 145.73 145.73 145.68 145.68 27,004.9K
14:21 145.67 145.67 145.64 145.64 12,897.6K
14:22 145.63 145.63 145.61 145.62 19,419.4K
14:23 145.61 145.64 145.61 145.64 12,394.5K
14:24 145.62 145.63 145.62 145.63 5,193.7K
14:25 145.62 145.64 145.62 145.64 13,792.7K
14:26 145.60 145.62 145.54 145.56 19,875.9K
14:27 145.56 145.61 145.56 145.61 10,158.0K
14:28 145.61 145.61 145.56 145.59 8,741.6K
14:29 145.57 145.63 145.57 145.63 14,684.6K
14:30 145.59 145.59 145.55 145.55 18,512.6K
14:31 145.55 145.55 145.52 145.52 10,442.3K
14:32 145.51 145.51 145.46 145.46 29,169.4K
14:33 145.45 145.45 145.43 145.43 25,352.1K
14:34 145.42 145.42 145.34 145.38 57,906.2K
14:35 145.40 145.44 145.40 145.44 13,194.8K
14:36 145.45 145.47 145.45 145.47 10,115.8K
14:37 145.46 145.55 145.46 145.55 23,667.6K
14:38 145.56 145.59 145.56 145.59 22,215.3K
14:39 145.60 145.60 145.57 145.57 23,124.8K
14:40 145.58 145.59 145.57 145.59 16,266.4K
14:41 145.59 145.64 145.59 145.64 20,534.1K
14:42 145.63 145.66 145.63 145.65 17,888.8K
14:43 145.67 145.68 145.67 145.67 29,764.8K
14:44 145.65 145.66 145.65 145.65 29,151.2K
14:45 145.60 145.60 145.58 145.60 10,421.0K
14:46 145.59 145.65 145.59 145.65 10,147.9K
14:47 145.65 145.65 145.63 145.65 12,280.1K
14:48 145.66 145.70 145.66 145.69 21,932.0K
14:49 145.71 145.71 145.67 145.69 25,508.3K
14:50 145.68 145.68 145.66 145.66 45,082.3K
14:51 145.68 145.68 145.63 145.63 36,134.3K
14:52 145.61 145.63 145.60 145.63 18,813.7K
14:53 145.61 145.64 145.61 145.63 7,764.0K
14:54 145.61 145.66 145.61 145.63 15,983.7K
14:55 145.63 145.68 145.63 145.68 21,832.7K
14:56 145.69 145.71 145.67 145.71 13,806.2K
14:57 145.71 145.73 145.71 145.71 10,297.6K
14:58 145.69 145.71 145.69 145.71 50,962.1K
14:59 145.71 145.71 145.70 145.70 42,951.9K
15:00 145.68 145.69 145.68 145.69 19,444.2K
15:01 145.70 145.71 145.69 145.69 8,855.6K
15:02 145.68 145.68 145.65 145.68 26,196.6K
15:03 145.68 145.70 145.68 145.70 12,287.2K
15:04 145.68 145.68 145.66 145.68 16,933.3K
15:05 145.69 145.77 145.69 145.77 22,068.5K
15:06 145.77 145.84 145.77 145.84 41,144.8K
15:07 145.84 145.84 145.83 145.83 37,461.3K
15:08 145.81 145.84 145.81 145.82 16,195.5K
15:09 145.81 145.81 145.79 145.79 27,343.6K
15:10 145.78 145.80 145.77 145.77 22,862.1K
15:11 145.77 145.83 145.77 145.83 28,690.7K
15:12 145.83 145.97 145.83 145.97 67,887.7K
15:13 146.04 146.07 146.04 146.07 76,572.8K
15:14 146.03 146.03 146.01 146.01 27,791.8K
15:15 146.00 146.01 145.99 146.01 53,266.0K
15:16 146.00 146.00 145.96 145.96 42,976.9K
15:17 145.95 145.98 145.95 145.98 26,546.5K
15:18 145.98 145.98 145.95 145.97 17,551.5K
15:19 145.95 145.96 145.94 145.96 21,085.2K
15:20 145.94 145.95 145.92 145.95 29,502.6K
15:21 145.93 145.96 145.92 145.96 20,969.1K
15:22 145.94 145.96 145.94 145.95 14,781.8K
15:23 145.95 145.95 145.93 145.94 16,888.2K
15:24 145.94 145.97 145.94 145.97 15,219.9K
15:25 145.97 145.97 145.97 145.97 24,803.8K
15:26 145.97 145.99 145.97 145.99 10,126.2K
15:27 145.99 146.01 145.99 146.01 22,965.0K
15:28 146.02 146.03 146.00 146.00 41,134.6K
15:29 145.99 146.03 145.99 146.03 14,025.4K
15:30 146.02 146.03 146.02 146.02 20,412.1K
15:31 146.01 146.05 146.01 146.05 25,215.5K
15:32 146.03 146.06 146.03 146.06 33,518.5K
15:33 146.05 146.11 146.05 146.11 19,954.5K
15:34 146.14 146.17 146.14 146.16 46,715.9K
15:35 146.16 146.16 146.14 146.14 17,693.5K
15:36 146.12 146.12 146.06 146.06 24,497.8K
15:37 146.05 146.06 146.05 146.05 20,733.1K
15:38 146.04 146.05 146.04 146.04 17,129.5K
15:39 146.05 146.05 146.03 146.05 37,051.8K
15:40 146.05 146.05 146.03 146.03 18,097.6K
15:41 146.02 146.05 146.02 146.02 15,705.2K
15:42 146.03 146.03 145.95 145.95 13,164.4K
15:43 145.86 145.86 145.84 145.84 29,046.0K
15:44 145.84 145.89 145.84 145.89 27,731.7K
15:45 145.90 145.99 145.90 145.99 45,517.1K
15:46 145.97 145.98 145.97 145.98 26,726.8K
15:47 145.97 146.00 145.97 146.00 13,223.4K
15:48 146.02 146.03 145.98 145.98 17,412.1K
15:49 145.97 145.98 145.97 145.98 14,025.2K
15:50 145.93 145.95 145.93 145.95 21,595.7K
15:51 145.85 145.88 145.84 145.88 21,018.8K
15:52 145.85 145.87 145.84 145.87 30,673.2K
15:53 145.84 145.86 145.84 145.85 16,573.4K
15:54 145.85 145.96 145.85 145.96 17,398.2K
15:55 145.95 145.95 145.91 145.91 9,603.2K
15:56 145.94 145.95 145.93 145.95 6,493.4K
15:57 145.94 145.94 145.89 145.89 16,185.5K
15:58 145.89 145.89 145.86 145.86 7,330.7K
15:59 145.88 145.92 145.88 145.92 21,066.3K
16:00 145.92 145.92 145.92 145.92 10,694.3K
16:01 145.91 145.92 145.90 145.92 11,609.4K
16:02 145.87 145.88 145.87 145.88 26,106.8K
16:03 145.89 145.96 145.89 145.96 17,874.8K
16:04 145.96 145.97 145.96 145.97 12,806.1K
16:05 145.97 145.97 145.95 145.96 30,797.4K
16:06 145.95 145.95 145.93 145.95 7,083.2K
16:07 145.94 145.96 145.94 145.96 13,806.6K
16:08 145.96 145.97 145.95 145.97 10,288.5K
16:09 145.96 145.97 145.94 145.94 15,840.5K
16:10 145.95 145.95 145.94 145.94 8,829.2K
16:11 145.94 145.95 145.92 145.95 8,985.9K
16:12 145.95 145.95 145.92 145.92 12,404.7K
16:13 145.90 145.90 145.87 145.87 22,524.2K
16:14 145.86 145.89 145.86 145.89 46,455.6K
16:15 145.88 145.88 145.85 145.85 29,174.9K
16:16 145.83 145.83 145.81 145.82 30,430.2K
16:17 145.83 145.85 145.82 145.85 11,370.0K
16:18 145.87 145.90 145.87 145.89 25,286.9K
16:19 145.88 145.89 145.87 145.87 14,652.6K
16:20 145.88 145.88 145.83 145.87 18,790.6K
16:21 145.89 145.93 145.89 145.93 17,384.9K
16:22 145.98 145.99 145.96 145.97 21,873.0K
16:23 145.98 146.03 145.98 146.02 12,689.0K
16:24 146.02 146.04 146.02 146.04 11,170.6K
16:25 146.05 146.08 146.05 146.06 71,891.2K
16:26 146.11 146.12 146.09 146.12 39,245.6K
16:27 146.10 146.10 146.09 146.09 22,945.2K
16:28 146.09 146.12 146.09 146.09 19,382.7K
16:29 146.11 146.12 146.09 146.11 10,630.4K
16:30 146.13 146.15 146.13 146.14 31,441.2K
16:31 146.13 146.14 146.11 146.11 16,027.1K
16:32 146.13 146.13 146.10 146.10 10,826.5K
16:33 146.09 146.09 146.08 146.08 45,729.4K
16:34 146.08 146.08 146.03 146.03 15,420.5K
16:35 146.03 146.05 146.02 146.05 8,762.4K
16:36 146.04 146.09 146.04 146.09 11,307.3K
16:37 146.10 146.12 146.10 146.12 21,391.7K
16:38 146.14 146.15 146.12 146.14 22,885.7K
16:39 146.16 146.17 146.14 146.17 15,527.3K
16:40 146.18 146.23 146.18 146.23 30,153.5K
16:41 146.28 146.29 146.28 146.28 35,321.2K
16:42 146.30 146.30 146.22 146.22 18,361.6K
16:43 146.22 146.26 146.22 146.26 21,147.9K
16:44 146.27 146.28 146.26 146.28 23,566.1K
16:45 146.27 146.29 146.27 146.29 19,888.1K
16:46 146.31 146.34 146.30 146.34 25,698.0K
16:47 146.35 146.40 146.35 146.39 30,508.4K
16:48 146.40 146.47 146.40 146.47 56,653.8K
16:49 146.50 146.53 146.50 146.53 75,960.2K
16:50 146.49 146.53 146.49 146.53 47,258.7K
16:51 146.53 146.53 146.49 146.49 25,371.9K
16:52 146.50 146.51 146.49 146.50 18,527.5K
16:53 146.49 146.49 146.48 146.48 11,110.3K
16:54 146.48 146.48 146.45 146.48 23,506.3K
16:55 146.49 146.49 146.42 146.42 24,209.5K
16:56 146.42 146.54 146.42 146.52 64,937.1K
16:57 146.51 146.51 146.43 146.43 39,091.8K
16:58 146.44 146.49 146.44 146.49 14,795.5K
16:59 146.48 146.48 146.26 146.26 159,187.5K
17:00 146.24 146.25 146.19 146.19 37,381.9K
17:01 146.16 146.18 146.16 146.18 26,892.3K
17:02 146.17 146.17 146.12 146.13 37,259.1K
17:03 146.12 146.23 146.12 146.23 37,841.6K
17:04 146.26 146.32 146.24 146.32 44,250.3K
17:05 146.31 146.31 146.26 146.26 16,970.3K
17:06 146.28 146.31 146.25 146.31 26,722.3K
17:07 146.30 146.31 146.29 146.31 25,891.3K
17:08 146.28 146.28 146.27 146.27 36,599.3K
17:09 146.27 146.27 146.22 146.22 32,359.4K
17:10 146.24 146.28 146.24 146.26 17,599.6K
17:11 146.26 146.26 146.25 146.25 13,366.6K
17:12 146.21 146.22 146.21 146.21 18,457.2K
17:13 146.24 146.30 146.24 146.30 34,006.2K
17:14 146.32 146.32 146.29 146.31 27,337.3K
17:15 146.29 146.29 146.28 146.28 54,852.5K
17:16 146.29 146.29 146.23 146.23 16,766.1K
17:17 146.24 146.26 146.24 146.25 12,565.7K
17:18 146.26 146.27 146.24 146.25 18,982.6K
17:19 146.24 146.27 146.24 146.27 8,500.8K
17:20 146.29 146.29 146.25 146.25 20,245.4K
17:21 146.25 146.32 146.25 146.32 88,079.5K
17:22 146.31 146.31 146.29 146.29 35,581.4K
17:23 146.28 146.28 145.72 145.72 21,304.9K
17:24 145.72 145.72 145.71 145.71 16,842.5K
17:25 145.67 145.73 145.67 145.73 36,548.8K
17:26 145.75 145.78 145.75 145.78 9,914.5K
17:27 145.77 145.78 145.77 145.77 14,076.1K
17:28 145.77 145.77 145.72 145.73 10,366.6K
17:29 145.74 145.75 145.72 145.75 10,940.1K
17:30 145.77 145.77 145.74 145.74 34,661.6K
17:31 145.75 145.77 145.74 145.76 27,282.3K
17:32 145.80 145.81 145.78 145.78 6,751.6K
17:33 145.85 145.89 145.85 145.89 7,850.4K
17:34 145.89 145.89 145.87 145.87 19,475.5K
17:35 145.87 145.88 145.85 145.85 17,012.6K
17:36 145.82 145.85 145.82 145.85 16,104.6K
17:37 145.83 145.86 145.83 145.84 20,134.3K
17:38 145.83 145.85 145.83 145.85 10,448.2K
17:39 145.86 145.87 145.86 145.86 25,023.6K
17:40 145.89 145.90 145.88 145.88 13,090.8K
17:41 145.87 145.89 145.86 145.89 8,106.6K
17:42 145.89 145.89 145.87 145.87 19,269.9K
17:43 145.88 145.91 145.88 145.91 13,604.6K
17:44 145.90 145.93 145.90 145.93 47,902.3K
17:45 145.94 145.97 145.94 145.95 58,202.3K
17:46 145.95 146.06 145.95 146.06 82,666.2K
17:47 146.04 146.07 146.04 146.06 25,569.1K
17:48 146.03 146.03 145.96 145.96 31,077.3K
17:49 145.99 145.99 145.99 145.99 56,812.7K
17:50 145.99 146.01 145.96 145.97 37,336.1K
17:51 145.99 145.99 145.97 145.99 15,949.2K
17:52 145.99 145.99 145.97 145.97 36,292.0K
17:53 145.97 145.97 145.93 145.95 44,155.4K
17:54 145.87 145.94 145.87 145.93 22,980.8K
17:55 145.94 145.94 145.92 145.93 13,280.6K
17:56 145.94 145.94 145.92 145.92 15,581.5K
17:57 145.92 145.92 145.86 145.86 16,070.2K
17:58 145.87 145.87 145.85 145.86 20,853.8K
17:59 145.86 145.86 145.82 145.82 19,610.3K
18:00 145.87 145.87 145.83 145.83 23,567.5K
18:01 145.81 145.81 145.73 145.73 23,830.8K
18:02 145.75 145.78 145.75 145.76 28,210.1K
18:03 145.73 145.73 145.71 145.71 19,194.6K
18:04 145.70 145.70 145.68 145.68 23,993.1K
18:05 145.68 145.68 145.65 145.65 53,719.6K
18:06 145.67 145.67 145.66 145.67 51,950.9K
18:07 145.71 145.73 145.71 145.73 46,126.4K
18:08 145.72 145.78 145.72 145.75 21,735.8K
18:09 145.78 145.81 145.78 145.81 50,097.6K
18:10 145.81 145.81 145.78 145.79 32,433.3K
18:11 145.80 145.81 145.80 145.81 16,747.6K
18:12 145.83 145.83 145.81 145.81 20,209.9K
18:13 145.82 145.82 145.78 145.78 32,920.9K
18:14 145.81 145.81 145.78 145.78 35,120.2K
18:15 145.77 145.80 145.74 145.80 29,396.4K
18:16 145.80 145.81 145.78 145.78 17,227.5K
18:17 145.81 145.83 145.79 145.83 27,643.0K
18:18 145.83 145.83 145.82 145.83 12,849.8K
18:19 145.84 145.84 145.83 145.84 20,423.7K
18:20 145.84 145.86 145.84 145.84 44,488.7K
18:21 145.77 145.77 145.76 145.76 18,965.1K
18:22 145.77 145.77 145.76 145.77 20,814.8K
18:23 145.77 145.80 145.77 145.78 11,049.9K
18:24 145.81 145.81 145.78 145.79 14,617.4K
18:25 145.79 145.82 145.79 145.82 25,574.1K
18:26 145.81 145.86 145.81 145.86 32,545.0K
18:27 145.85 145.86 145.84 145.84 20,981.5K
18:28 145.87 145.87 145.86 145.86 21,878.7K
18:29 145.88 145.88 145.86 145.86 12,361.9K
18:30 145.86 145.87 145.86 145.87 12,749.3K
18:31 145.87 145.91 145.87 145.91 25,958.4K
18:32 145.89 145.90 145.87 145.90 17,732.1K
18:33 145.93 145.96 145.90 145.90 40,760.5K
18:34 145.92 145.92 145.87 145.87 40,832.7K
18:35 145.75 145.75 145.64 145.64 160,099.4K
18:36 145.63 145.63 145.57 145.62 88,727.6K
18:37 145.62 145.65 145.60 145.65 64,346.6K
18:38 145.67 145.70 145.65 145.70 47,933.4K
18:39 145.70 145.70 145.69 145.70 24,087.8K
18:40 145.70 145.70 145.70 145.70 5,381.8K
18:51 145.73 145.73 145.73 145.73 75,197.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし