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
09:50 162.36 162.36 162.32 162.32 35,016.6K
09:51 162.17 162.17 162.11 162.13 43,592.8K
09:52 162.08 162.24 162.08 162.17 55,261.3K
09:53 162.23 162.52 162.23 162.52 42,392.4K
09:54 162.55 162.66 162.55 162.66 38,143.4K
09:55 162.72 162.86 162.72 162.86 45,293.2K
09:56 162.90 163.00 162.90 163.00 32,708.9K
09:57 162.98 163.00 162.93 163.00 40,130.8K
09:58 163.00 163.27 163.00 163.27 55,477.8K
09:59 163.18 163.28 163.10 163.28 67,474.4K
10:00 163.32 163.90 163.32 163.34 128,280.6K
10:01 163.05 163.05 162.60 162.60 173,422.6K
10:02 162.57 162.58 162.55 162.55 92,032.1K
10:03 162.41 162.60 162.41 162.56 139,639.0K
10:04 162.63 162.82 162.63 162.74 119,062.9K
10:05 162.66 162.66 162.57 162.59 106,228.2K
10:06 162.39 162.39 162.10 162.10 128,473.7K
10:07 161.95 161.95 161.82 161.82 121,836.6K
10:08 161.72 161.72 161.56 161.61 136,318.7K
10:09 161.69 161.69 161.57 161.57 134,985.4K
10:10 161.45 161.57 161.45 161.57 170,655.7K
10:11 161.44 161.62 161.42 161.42 145,731.0K
10:12 161.44 161.44 160.53 160.53 227,338.5K
10:13 160.51 160.51 160.06 160.06 183,780.8K
10:14 159.90 159.93 159.84 159.87 179,370.4K
10:15 160.03 160.14 159.99 160.02 215,916.1K
10:16 159.95 159.95 159.72 159.75 187,970.4K
10:17 159.72 159.73 159.60 159.73 92,506.8K
10:18 159.70 160.00 159.70 160.00 103,216.8K
10:19 160.03 160.12 159.99 159.99 124,433.3K
10:20 159.94 160.08 159.94 160.07 95,347.1K
10:21 160.10 160.24 160.10 160.24 56,059.1K
10:22 160.24 160.48 160.24 160.48 64,646.6K
10:23 160.42 160.45 160.15 160.15 94,053.5K
10:24 160.16 160.16 160.06 160.06 42,223.2K
10:25 160.05 160.15 160.05 160.15 92,358.0K
10:26 160.16 160.16 160.05 160.05 87,140.7K
10:27 159.89 159.89 159.83 159.89 94,217.3K
10:28 159.85 159.85 159.69 159.74 74,689.6K
10:29 159.64 159.76 159.64 159.76 187,437.4K
10:30 159.68 159.68 159.45 159.57 99,303.4K
10:31 159.30 159.30 159.10 159.10 140,123.5K
10:32 158.90 158.90 158.64 158.64 229,927.9K
10:33 158.53 158.53 158.44 158.44 130,280.0K
10:34 158.55 158.80 158.55 158.77 155,751.4K
10:35 158.83 159.09 158.62 158.62 107,608.5K
10:36 158.45 158.76 158.45 158.76 95,453.5K
10:37 158.80 158.90 158.54 158.90 102,429.4K
10:38 159.04 159.04 158.98 159.02 176,385.3K
10:39 159.37 159.55 159.37 159.55 137,989.4K
10:40 159.49 159.88 159.48 159.88 62,663.7K
10:41 159.96 160.06 159.95 159.96 76,285.7K
10:42 160.02 160.02 159.60 160.01 90,212.0K
10:43 160.10 160.10 159.66 159.89 77,085.2K
10:44 159.87 159.95 159.70 159.70 50,600.4K
10:45 159.69 159.89 159.68 159.89 72,497.0K
10:46 159.88 159.91 159.87 159.89 71,726.1K
10:47 159.75 160.10 159.75 160.10 66,028.3K
10:48 160.11 160.29 160.11 160.26 65,293.2K
10:49 160.32 160.43 160.32 160.41 73,648.0K
10:50 160.40 160.60 160.38 160.48 87,445.5K
10:51 160.51 160.51 160.07 160.18 120,859.5K
10:52 160.19 160.19 160.06 160.08 41,162.3K
10:53 160.03 160.07 159.91 159.96 32,911.0K
10:54 160.08 160.25 160.08 160.25 93,352.4K
10:55 160.22 160.26 160.19 160.26 62,673.3K
10:56 160.29 160.29 160.20 160.21 32,076.7K
10:57 160.21 160.26 160.20 160.20 45,570.4K
10:58 160.19 160.26 160.19 160.26 79,845.7K
10:59 160.27 160.30 160.27 160.27 57,215.0K
11:00 160.31 160.38 160.31 160.33 99,602.6K
11:01 160.35 160.35 160.07 160.14 90,894.7K
11:02 160.12 160.12 160.05 160.07 76,087.1K
11:03 159.92 159.92 159.66 159.66 75,639.4K
11:04 159.65 159.82 159.65 159.82 61,200.7K
11:05 159.78 159.78 159.56 159.56 59,684.9K
11:06 159.57 159.77 159.57 159.77 68,169.0K
11:07 159.83 159.84 159.75 159.79 47,253.4K
11:08 159.81 159.81 159.69 159.69 41,393.5K
11:09 159.74 159.74 159.64 159.66 39,925.0K
11:10 159.61 159.61 159.49 159.49 52,722.6K
11:11 159.49 159.52 159.46 159.52 28,621.5K
11:12 159.49 159.61 159.49 159.61 48,685.2K
11:13 159.63 159.63 159.51 159.51 34,971.8K
11:14 159.46 159.53 159.42 159.53 50,610.4K
11:15 159.52 159.57 159.48 159.48 51,168.6K
11:16 159.51 159.51 159.38 159.38 73,051.9K
11:17 159.41 159.41 159.34 159.38 53,845.9K
11:18 159.41 159.41 159.29 159.29 62,029.3K
11:19 159.26 159.44 159.26 159.34 80,674.1K
11:20 159.29 159.46 159.29 159.46 36,177.7K
11:21 159.50 159.66 159.50 159.63 67,887.0K
11:22 159.69 159.69 159.61 159.63 121,699.3K
11:23 159.67 159.73 159.51 159.51 83,856.9K
11:24 159.41 159.59 159.41 159.58 45,712.9K
11:25 159.60 159.61 159.47 159.47 31,118.8K
11:26 159.37 159.37 159.24 159.25 53,570.3K
11:27 159.21 159.28 159.21 159.28 49,621.3K
11:28 159.48 159.48 159.38 159.40 46,655.4K
11:29 159.37 159.37 159.33 159.35 32,597.0K
11:30 159.38 159.44 159.37 159.44 36,305.8K
11:31 159.44 159.56 159.44 159.54 49,211.4K
11:32 159.57 159.57 159.44 159.49 62,307.9K
11:33 159.50 159.50 159.43 159.43 39,647.1K
11:34 159.44 159.45 159.38 159.38 29,748.3K
11:35 159.38 159.57 159.38 159.57 88,354.2K
11:36 159.52 159.59 159.52 159.56 41,088.2K
11:37 159.52 159.56 159.49 159.56 32,358.6K
11:38 159.59 159.59 159.56 159.59 37,514.1K
11:39 159.58 159.76 159.58 159.76 43,842.8K
11:40 159.79 159.85 159.79 159.81 67,358.5K
11:41 159.94 160.00 159.94 160.00 82,504.5K
11:42 159.85 159.88 159.85 159.85 80,494.9K
11:43 159.86 159.86 159.82 159.86 35,275.0K
11:44 159.87 159.96 159.87 159.96 41,950.3K
11:45 159.97 160.10 159.97 160.10 39,141.4K
11:46 160.18 160.18 160.09 160.09 62,015.1K
11:47 160.08 160.11 160.08 160.10 44,719.4K
11:48 160.08 160.18 160.08 160.15 86,717.2K
11:49 160.10 160.10 160.06 160.10 55,929.0K
11:50 160.13 160.17 160.13 160.17 41,363.9K
11:51 160.19 160.26 160.19 160.26 50,804.1K
11:52 160.19 160.23 160.16 160.16 71,675.8K
11:53 160.04 160.05 160.00 160.00 58,236.4K
11:54 160.00 160.05 160.00 160.04 31,830.4K
11:55 160.00 160.00 159.97 159.97 34,423.3K
11:56 160.00 160.06 159.85 159.85 52,067.6K
11:57 159.87 159.87 159.75 159.75 43,726.8K
11:58 159.73 159.75 159.70 159.70 44,448.1K
11:59 159.71 159.99 159.71 159.99 62,340.0K
12:00 159.94 160.10 159.94 160.10 50,207.6K
12:01 160.12 160.21 160.12 160.21 54,698.3K
12:02 160.22 160.37 160.22 160.24 63,979.8K
12:03 160.21 160.42 160.21 160.42 58,642.9K
12:04 160.45 160.49 160.45 160.49 38,263.9K
12:05 160.50 160.55 160.49 160.55 66,439.2K
12:06 160.55 160.61 160.54 160.54 63,598.7K
12:07 160.60 160.60 160.54 160.54 121,032.2K
12:08 160.50 160.62 160.50 160.58 69,879.7K
12:09 160.55 160.66 160.50 160.66 50,593.7K
12:10 160.63 160.69 160.63 160.69 28,533.8K
12:11 160.72 160.74 160.68 160.74 44,741.8K
12:12 160.75 160.75 160.71 160.71 29,080.4K
12:13 160.66 160.66 160.57 160.57 40,106.3K
12:14 160.56 160.56 160.40 160.40 59,236.5K
12:15 160.35 160.35 160.27 160.27 46,608.0K
12:16 160.28 160.35 160.28 160.35 19,470.5K
12:17 160.34 160.46 160.34 160.46 31,490.6K
12:18 160.44 160.50 160.44 160.49 29,615.6K
12:19 160.51 160.55 160.51 160.55 20,729.3K
12:20 160.54 160.56 160.53 160.55 22,589.3K
12:21 160.58 160.61 160.58 160.61 20,363.0K
12:22 160.60 160.62 160.60 160.62 67,531.3K
12:23 160.65 160.66 160.65 160.66 38,011.9K
12:24 160.68 160.76 160.68 160.76 47,991.1K
12:25 160.82 160.85 160.75 160.75 31,971.9K
12:26 160.75 160.92 160.75 160.92 46,874.2K
12:27 160.91 160.97 160.91 160.97 43,606.8K
12:28 160.95 161.02 160.95 161.02 35,656.9K
12:29 161.01 161.01 160.97 160.97 25,391.6K
12:30 160.96 160.96 160.88 160.88 31,424.0K
12:31 160.76 160.76 160.48 160.48 64,915.8K
12:32 160.44 160.62 160.44 160.62 63,378.3K
12:33 160.62 160.62 160.45 160.45 48,873.5K
12:34 160.46 160.46 160.10 160.10 77,731.1K
12:35 160.16 160.32 160.16 160.32 29,015.0K
12:36 160.33 160.42 160.32 160.42 10,037.0K
12:37 160.42 160.52 160.42 160.52 10,688.1K
12:38 160.54 160.56 160.48 160.48 11,701.0K
12:39 160.49 160.63 160.35 160.38 30,151.6K
12:40 160.36 160.36 160.23 160.30 22,682.6K
12:41 160.27 160.37 160.27 160.37 5,677.2K
12:42 160.42 160.51 160.42 160.45 19,434.0K
12:43 160.38 160.38 160.22 160.22 28,441.9K
12:44 160.16 160.24 160.16 160.24 38,375.1K
12:45 160.33 160.34 160.24 160.34 10,977.2K
12:46 160.30 160.30 160.02 160.19 64,784.3K
12:47 160.18 160.25 160.18 160.19 25,382.1K
12:48 160.20 160.20 160.03 160.03 20,250.0K
12:49 160.04 160.09 160.04 160.09 37,101.0K
12:50 160.09 160.17 160.08 160.17 40,071.0K
12:51 160.18 160.33 160.18 160.33 17,959.4K
12:52 160.34 160.34 160.32 160.32 14,416.1K
12:53 160.35 160.37 160.32 160.32 9,226.2K
12:54 160.32 160.34 160.31 160.33 20,756.6K
12:55 160.33 160.48 160.33 160.48 15,963.3K
12:56 160.47 160.52 160.47 160.52 8,250.0K
12:57 160.53 160.58 160.53 160.58 21,303.5K
12:58 160.64 160.64 160.62 160.62 40,217.1K
12:59 160.61 160.62 160.55 160.55 54,720.5K
13:00 160.57 160.67 160.57 160.67 35,133.6K
13:01 160.67 160.67 160.58 160.58 33,595.8K
13:02 160.56 160.56 160.44 160.44 34,755.2K
13:03 160.38 160.43 160.38 160.43 20,921.7K
13:04 160.42 160.48 160.40 160.48 5,629.1K
13:05 160.57 160.58 160.57 160.58 40,166.2K
13:06 160.59 160.64 160.59 160.64 30,739.3K
13:07 160.59 160.60 160.58 160.58 13,602.2K
13:08 160.58 160.66 160.58 160.66 19,932.2K
13:09 160.61 160.65 160.61 160.65 16,812.2K
13:10 160.66 160.66 160.62 160.65 35,657.5K
13:11 160.68 160.77 160.68 160.77 37,565.4K
13:12 160.78 160.78 160.77 160.78 30,511.3K
13:13 160.81 160.95 160.81 160.95 57,606.2K
13:14 160.93 160.94 160.91 160.91 40,295.1K
13:15 160.89 160.96 160.89 160.96 39,158.8K
13:16 160.97 160.98 160.97 160.98 75,656.6K
13:17 160.97 160.97 160.82 160.82 54,909.7K
13:18 160.78 160.78 160.64 160.66 52,579.2K
13:19 160.70 160.70 160.54 160.54 43,340.4K
13:20 160.42 160.51 160.33 160.45 80,332.0K
13:21 160.42 160.56 160.39 160.56 63,603.1K
13:22 160.45 160.53 160.44 160.44 48,400.6K
13:23 160.48 160.54 160.44 160.49 38,008.8K
13:24 160.42 160.42 160.31 160.31 48,908.9K
13:25 160.29 160.29 160.22 160.22 43,450.6K
13:26 160.12 160.26 160.12 160.26 49,926.7K
13:27 160.25 160.25 160.15 160.15 49,542.7K
13:28 160.15 160.24 160.15 160.24 47,709.3K
13:29 160.20 160.30 160.11 160.27 55,132.3K
13:30 160.28 160.28 160.22 160.27 28,935.1K
13:31 160.30 160.42 160.30 160.42 81,879.9K
13:32 160.46 160.46 160.42 160.42 27,948.3K
13:33 160.44 160.45 160.41 160.43 21,489.2K
13:34 160.44 160.45 160.42 160.43 35,957.1K
13:35 160.46 160.46 160.40 160.42 24,002.1K
13:36 160.37 160.37 160.27 160.27 31,744.9K
13:37 160.20 160.27 160.20 160.27 39,108.4K
13:38 160.29 160.29 160.12 160.12 58,649.1K
13:39 160.07 160.27 160.07 160.27 46,321.0K
13:40 160.31 160.31 160.24 160.24 29,445.0K
13:41 160.25 160.27 160.20 160.27 21,503.1K
13:42 160.28 160.35 160.28 160.35 13,828.3K
13:43 160.30 160.34 160.30 160.32 14,966.2K
13:44 160.33 160.35 160.27 160.27 19,345.4K
13:45 160.28 160.28 160.24 160.24 24,284.2K
13:46 160.26 160.33 160.26 160.33 17,889.6K
13:47 160.35 160.37 160.35 160.37 31,887.1K
13:48 160.34 160.39 160.34 160.37 24,842.6K
13:49 160.36 160.37 160.11 160.11 43,504.0K
13:50 160.13 160.18 160.11 160.11 30,608.8K
13:51 160.07 160.09 160.02 160.02 42,332.5K
13:52 160.04 160.04 160.01 160.01 31,653.0K
13:53 159.98 159.98 159.87 159.97 77,245.0K
13:54 159.93 159.93 159.69 159.69 76,743.0K
13:55 159.75 159.75 159.64 159.67 52,958.6K
13:56 159.63 159.90 159.63 159.90 58,373.0K
13:57 159.78 159.84 159.70 159.70 30,227.2K
13:58 159.82 159.86 159.79 159.79 23,016.7K
13:59 159.84 160.05 159.84 160.05 58,276.0K
14:00 160.07 160.07 159.99 160.04 55,880.5K
14:01 160.00 160.00 159.87 159.87 24,323.9K
14:02 159.87 159.93 159.87 159.91 23,114.3K
14:03 159.92 159.92 159.72 159.72 55,809.7K
14:04 159.68 159.68 159.63 159.63 54,094.3K
14:05 159.62 159.92 159.62 159.90 73,980.2K
14:06 159.90 160.06 159.90 160.06 47,371.0K
14:07 160.11 160.22 160.11 160.19 75,268.0K
14:08 160.29 160.29 160.19 160.19 41,360.2K
14:09 160.08 160.09 160.05 160.09 25,552.2K
14:10 160.17 160.27 160.17 160.25 55,503.2K
14:11 160.13 160.17 160.08 160.08 29,566.6K
14:12 160.10 160.20 160.10 160.20 22,512.4K
14:13 160.18 160.23 160.18 160.21 15,289.5K
14:14 160.19 160.19 160.07 160.07 14,023.7K
14:15 160.11 160.12 160.10 160.12 14,181.2K
14:16 160.13 160.21 160.13 160.18 15,215.4K
14:17 160.21 160.21 160.09 160.09 20,285.5K
14:18 160.09 160.17 160.09 160.15 17,291.7K
14:19 160.19 160.19 160.15 160.17 15,157.2K
14:20 160.16 160.31 160.16 160.31 16,516.0K
14:21 160.22 160.22 160.16 160.18 20,482.4K
14:22 160.19 160.21 160.18 160.21 19,011.2K
14:23 160.22 160.32 160.22 160.32 41,805.1K
14:24 160.32 160.38 160.31 160.37 24,348.8K
14:25 160.41 160.42 160.39 160.42 30,125.3K
14:26 160.43 160.45 160.43 160.43 39,171.6K
14:27 160.43 160.54 160.43 160.54 39,815.9K
14:28 160.57 160.65 160.57 160.65 34,568.6K
14:29 160.59 160.65 160.59 160.65 44,188.9K
14:30 160.71 160.72 160.64 160.72 36,828.5K
14:31 160.72 160.75 160.69 160.69 17,272.9K
14:32 160.68 160.71 160.66 160.66 32,162.0K
14:33 160.63 160.63 160.58 160.58 15,686.4K
14:34 160.68 160.72 160.68 160.72 25,778.5K
14:35 160.78 160.90 160.78 160.87 31,870.2K
14:36 160.92 160.92 160.87 160.87 24,454.1K
14:37 160.82 160.82 160.77 160.77 17,436.4K
14:38 160.76 160.76 160.68 160.69 18,403.8K
14:39 160.65 160.65 160.51 160.51 28,046.2K
14:40 160.46 160.55 160.46 160.53 18,574.2K
14:41 160.54 160.56 160.52 160.56 12,521.1K
14:42 160.58 160.63 160.58 160.60 16,788.6K
14:43 160.65 160.65 160.64 160.65 9,908.7K
14:44 160.63 160.63 160.60 160.60 12,165.2K
14:45 160.60 160.60 160.55 160.55 13,326.5K
14:46 160.56 160.56 160.49 160.49 27,190.3K
14:47 160.47 160.56 160.47 160.56 23,714.8K
14:48 160.61 160.66 160.61 160.61 12,667.0K
14:49 160.57 160.57 160.55 160.57 9,556.6K
14:50 160.49 160.49 160.46 160.46 28,584.9K
14:51 160.43 160.53 160.43 160.53 25,064.6K
14:52 160.54 160.55 160.54 160.55 12,500.7K
14:53 160.54 160.55 160.50 160.50 14,494.8K
14:54 160.52 160.52 160.48 160.48 6,392.6K
14:55 160.48 160.48 160.43 160.43 26,005.4K
14:56 160.42 160.45 160.42 160.45 22,686.9K
14:57 160.46 160.46 160.42 160.43 22,146.7K
14:58 160.43 160.43 160.28 160.28 27,154.3K
14:59 160.31 160.31 160.28 160.28 31,950.5K
15:00 160.25 160.43 160.25 160.43 37,222.0K
15:01 160.40 160.40 160.32 160.33 25,548.4K
15:02 160.37 160.54 160.37 160.54 27,954.3K
15:03 160.54 160.56 160.53 160.56 33,488.3K
15:04 160.54 160.54 160.47 160.47 23,249.0K
15:05 160.45 160.51 160.44 160.50 16,956.8K
15:06 160.50 160.50 160.44 160.44 34,099.2K
15:07 160.46 160.58 160.46 160.58 61,718.0K
15:08 160.61 160.68 160.60 160.68 56,749.6K
15:09 160.65 160.73 160.65 160.72 32,547.2K
15:10 160.71 160.75 160.59 160.59 45,120.8K
15:11 160.57 160.61 160.57 160.61 15,976.3K
15:12 160.57 160.57 160.51 160.51 49,547.0K
15:13 160.61 160.62 160.59 160.61 25,425.9K
15:14 160.64 160.74 160.64 160.74 20,544.4K
15:15 160.81 160.81 160.70 160.70 35,653.0K
15:16 160.70 160.70 160.60 160.60 33,577.8K
15:17 160.59 160.67 160.59 160.59 20,992.8K
15:18 160.59 160.59 160.56 160.56 25,728.7K
15:19 160.49 160.54 160.49 160.54 20,021.0K
15:20 160.54 160.69 160.54 160.65 39,366.1K
15:21 160.59 160.59 160.53 160.53 47,093.8K
15:22 160.53 160.58 160.53 160.58 28,167.1K
15:23 160.58 160.58 160.52 160.52 34,258.8K
15:24 160.45 160.45 160.40 160.40 52,445.4K
15:25 160.53 160.61 160.53 160.61 56,042.6K
15:26 160.62 160.66 160.62 160.66 50,469.0K
15:27 160.69 160.71 160.68 160.71 39,816.4K
15:28 160.75 160.77 160.75 160.76 44,659.6K
15:29 160.76 160.89 160.76 160.89 114,243.6K
15:30 160.91 160.91 160.85 160.90 62,433.2K
15:31 160.90 160.96 160.89 160.96 45,265.0K
15:32 160.97 160.97 160.90 160.90 40,636.2K
15:33 160.95 161.00 160.95 160.97 42,283.5K
15:34 160.97 160.99 160.96 160.96 32,022.0K
15:35 160.95 160.95 160.91 160.91 43,802.1K
15:36 160.85 160.85 160.79 160.79 35,408.2K
15:37 160.83 160.83 160.81 160.82 21,342.8K
15:38 160.79 160.79 160.69 160.69 61,934.9K
15:39 160.71 160.74 160.70 160.74 22,563.5K
15:40 160.73 160.77 160.73 160.77 28,824.4K
15:41 160.77 160.83 160.77 160.83 16,540.4K
15:42 160.79 160.81 160.79 160.80 18,128.1K
15:43 160.81 160.84 160.81 160.84 21,702.8K
15:44 160.86 160.89 160.84 160.84 59,393.1K
15:45 160.82 160.88 160.82 160.85 80,523.5K
15:46 160.84 160.87 160.82 160.87 59,296.2K
15:47 160.85 160.85 160.77 160.77 62,656.1K
15:48 160.71 160.77 160.71 160.77 50,052.2K
15:49 160.64 160.76 160.64 160.75 117,218.6K
15:50 160.73 160.75 160.70 160.70 60,625.0K
15:51 160.76 160.76 160.73 160.73 73,614.4K
15:52 160.80 160.80 160.71 160.75 48,077.5K
15:53 160.54 160.54 160.46 160.46 236,439.8K
15:54 160.45 160.45 160.39 160.40 61,440.2K
15:55 160.43 160.54 160.43 160.52 47,613.5K
15:56 160.39 160.41 160.39 160.41 67,159.4K
15:57 160.40 160.41 160.39 160.39 44,074.5K
15:58 160.43 160.49 160.41 160.49 48,046.9K
15:59 160.38 160.47 160.38 160.47 48,906.0K
16:00 160.51 160.55 160.51 160.55 198,559.3K
16:01 160.55 160.55 160.52 160.52 45,196.7K
16:02 160.53 160.53 160.51 160.52 28,317.7K
16:03 160.52 160.52 160.50 160.52 83,101.9K
16:04 160.52 160.54 160.51 160.54 58,199.2K
16:05 160.53 160.54 160.51 160.51 50,651.8K
16:06 160.48 160.50 160.47 160.47 38,777.3K
16:07 160.46 160.49 160.44 160.44 34,782.7K
16:08 160.45 160.57 160.45 160.57 21,381.4K
16:09 160.52 160.52 160.47 160.47 25,524.3K
16:10 160.47 160.53 160.47 160.53 28,638.7K
16:11 160.57 160.62 160.57 160.62 54,497.1K
16:12 160.63 160.69 160.62 160.69 47,552.8K
16:13 160.64 160.68 160.64 160.68 46,515.9K
16:14 160.67 160.73 160.67 160.73 72,527.7K
16:15 160.82 160.84 160.82 160.84 104,022.2K
16:16 160.82 160.86 160.82 160.83 48,584.3K
16:17 160.78 160.78 160.77 160.77 49,258.7K
16:18 160.80 160.80 160.70 160.70 27,472.9K
16:19 160.68 160.73 160.68 160.73 32,730.0K
16:20 160.74 160.74 160.72 160.72 16,935.7K
16:21 160.75 160.75 160.67 160.67 58,855.1K
16:22 160.66 160.70 160.66 160.68 41,723.2K
16:23 160.63 160.65 160.62 160.63 54,651.6K
16:24 160.61 160.68 160.61 160.63 74,662.2K
16:25 160.62 160.62 160.53 160.53 88,157.0K
16:26 160.54 160.54 160.46 160.46 75,463.1K
16:27 160.46 160.49 160.46 160.49 38,101.9K
16:28 160.39 160.44 160.38 160.44 74,927.2K
16:29 160.36 160.39 160.34 160.34 60,405.8K
16:30 160.32 160.42 160.32 160.39 59,385.2K
16:31 160.44 160.48 160.44 160.47 38,814.2K
16:32 160.49 160.50 160.48 160.49 39,677.4K
16:33 160.44 160.47 160.39 160.41 58,324.2K
16:34 160.37 160.41 160.37 160.41 27,754.2K
16:35 160.40 160.43 160.36 160.36 93,612.6K
16:36 160.42 160.46 160.42 160.46 21,415.4K
16:37 160.47 160.47 160.39 160.41 97,481.6K
16:38 160.40 160.47 160.40 160.47 26,521.5K
16:39 160.52 160.58 160.52 160.58 30,800.4K
16:40 160.62 160.65 160.62 160.64 19,443.0K
16:41 160.64 160.66 160.63 160.66 24,086.8K
16:42 160.67 160.82 160.66 160.80 41,164.9K
16:43 160.82 160.86 160.82 160.85 25,973.0K
16:44 160.83 160.87 160.83 160.87 13,320.2K
16:45 160.83 160.83 160.77 160.77 34,836.8K
16:46 160.75 160.75 160.67 160.67 62,006.5K
16:47 160.66 160.66 160.55 160.55 57,580.3K
16:48 160.50 160.55 160.50 160.55 32,766.7K
16:49 160.60 160.70 160.60 160.68 50,204.0K
16:50 160.74 160.77 160.72 160.77 40,163.4K
16:51 160.73 160.82 160.73 160.82 32,034.9K
16:52 160.80 160.82 160.80 160.80 31,882.9K
16:53 160.79 160.82 160.76 160.76 37,503.0K
16:54 160.74 160.75 160.70 160.70 46,529.1K
16:55 160.75 160.79 160.74 160.79 22,219.7K
16:56 160.79 160.79 160.78 160.78 38,431.0K
16:57 160.76 160.76 160.74 160.75 29,067.1K
16:58 160.78 160.80 160.78 160.80 59,007.0K
16:59 160.83 160.87 160.82 160.86 30,185.5K
17:00 160.82 160.93 160.82 160.93 37,358.3K
17:01 160.87 160.89 160.85 160.89 30,933.5K
17:02 160.90 160.96 160.90 160.96 26,355.0K
17:03 160.96 160.97 160.94 160.96 18,080.3K
17:04 160.95 160.95 160.93 160.94 64,514.0K
17:05 160.97 161.05 160.97 161.04 56,735.7K
17:06 161.05 161.13 161.04 161.13 66,136.3K
17:07 161.12 161.19 161.12 161.19 42,711.0K
17:08 161.16 161.25 161.16 161.24 34,512.8K
17:09 161.25 161.32 161.25 161.32 35,895.9K
17:10 161.32 161.50 161.32 161.50 62,747.9K
17:11 161.46 161.51 161.46 161.51 55,119.5K
17:12 161.49 161.61 161.49 161.61 54,988.5K
17:13 161.63 161.63 161.61 161.61 35,535.5K
17:14 161.61 161.61 161.58 161.59 42,971.0K
17:15 161.58 161.58 161.50 161.50 38,582.3K
17:16 161.50 161.50 161.46 161.48 20,019.9K
17:17 161.46 161.52 161.46 161.51 15,608.7K
17:18 161.49 161.53 161.49 161.53 20,128.3K
17:19 161.52 161.57 161.52 161.57 25,175.7K
17:20 161.55 161.55 161.48 161.50 17,908.2K
17:21 161.50 161.51 161.49 161.49 21,941.7K
17:22 161.47 161.50 161.47 161.49 36,287.4K
17:23 161.45 161.50 161.45 161.50 31,050.6K
17:24 161.50 161.52 161.50 161.52 37,495.7K
17:25 161.48 161.54 161.48 161.54 24,522.2K
17:26 161.56 161.62 161.56 161.62 28,376.1K
17:27 161.63 161.71 161.63 161.71 24,318.2K
17:28 161.67 161.71 161.67 161.71 23,845.0K
17:29 161.70 161.73 161.66 161.66 38,023.2K
17:30 161.68 161.74 161.68 161.74 35,687.8K
17:31 161.73 161.88 161.73 161.88 72,409.2K
17:32 161.90 161.96 161.90 161.96 38,947.3K
17:33 161.98 161.98 161.96 161.97 40,537.1K
17:34 161.96 161.96 161.91 161.91 33,911.6K
17:35 161.95 161.95 161.89 161.89 32,829.4K
17:36 161.80 161.80 161.74 161.74 43,675.8K
17:37 161.79 161.79 161.75 161.76 24,167.4K
17:38 161.72 161.77 161.72 161.77 14,010.4K
17:39 161.78 161.82 161.78 161.82 17,870.3K
17:40 161.83 161.88 161.82 161.88 19,252.7K
17:41 161.84 161.93 161.84 161.93 29,333.2K
17:42 161.94 161.94 161.93 161.94 17,518.9K
17:43 161.93 161.98 161.93 161.98 27,115.6K
17:44 161.99 162.03 161.99 162.00 44,656.5K
17:45 162.03 162.06 162.01 162.01 22,829.4K
17:46 162.01 162.04 162.01 162.03 28,329.4K
17:47 162.05 162.05 162.01 162.01 45,395.7K
17:48 162.05 162.05 162.02 162.04 91,791.5K
17:49 162.04 162.05 161.98 161.98 52,763.2K
17:50 161.91 161.91 161.88 161.90 31,343.8K
17:51 161.90 161.90 161.86 161.89 33,124.0K
17:52 161.88 161.88 161.85 161.88 27,820.2K
17:53 161.90 161.92 161.90 161.92 23,091.0K
17:54 161.93 161.94 161.92 161.94 30,416.2K
17:55 161.94 161.94 161.70 161.70 145,029.5K
17:56 161.70 161.70 161.64 161.67 31,826.4K
17:57 161.64 161.67 161.63 161.66 37,804.9K
17:58 161.65 161.68 161.62 161.65 43,290.6K
17:59 161.67 161.71 161.65 161.65 28,627.8K
18:00 161.65 161.69 161.65 161.69 28,607.5K
18:01 161.63 161.68 161.59 161.68 55,025.3K
18:02 161.75 161.93 161.75 161.93 44,563.5K
18:03 161.96 167.47 161.96 167.47 43,992.0K
18:04 167.46 167.49 167.41 167.41 54,237.7K
18:05 167.35 167.40 167.35 167.40 34,150.8K
18:06 167.35 167.36 167.31 167.31 32,704.5K
18:07 167.33 167.38 167.32 167.32 35,381.3K
18:08 167.33 167.37 167.21 167.21 82,370.4K
18:09 167.20 167.23 167.10 167.10 71,238.1K
18:10 167.11 167.13 167.11 167.13 33,743.8K
18:11 167.12 167.12 167.09 167.09 28,372.6K
18:12 167.07 167.13 167.06 167.13 37,764.1K
18:13 167.04 167.04 166.81 166.81 76,401.8K
18:14 166.78 166.78 166.70 166.70 76,902.7K
18:15 166.75 166.85 166.75 166.77 108,169.5K
18:16 166.84 166.84 166.73 166.76 61,355.7K
18:17 166.72 166.72 166.49 166.49 62,452.2K
18:18 166.52 166.52 166.43 166.48 38,061.5K
18:19 166.44 166.51 166.44 166.51 36,042.5K
18:20 166.62 166.81 166.62 166.81 42,972.5K
18:21 166.89 166.89 166.71 166.71 29,331.9K
18:22 166.77 166.77 166.66 166.66 35,842.3K
18:23 166.67 166.71 166.60 166.61 35,783.6K
18:24 166.62 166.66 166.61 166.61 39,942.0K
18:25 166.65 166.71 166.64 166.71 23,947.8K
18:26 166.75 166.82 166.75 166.80 19,713.6K
18:27 166.81 166.82 166.76 166.79 38,001.6K
18:28 166.81 166.81 166.77 166.78 47,428.1K
18:29 166.78 166.83 166.78 166.83 31,028.7K
18:30 166.82 166.82 166.62 166.62 19,355.5K
18:31 166.67 167.03 166.67 167.03 50,573.1K
18:32 167.08 167.08 166.97 166.97 19,560.0K
18:33 167.00 167.01 166.99 167.01 25,278.3K
18:34 167.02 167.16 167.02 167.16 19,106.6K
18:35 167.23 167.23 167.16 167.16 26,920.7K
18:36 167.14 167.17 167.12 167.12 16,361.7K
18:37 167.17 167.17 167.13 167.13 36,319.4K
18:38 167.09 167.21 167.09 167.16 49,888.9K
18:39 167.19 167.23 167.19 167.23 75,987.2K
18:40 167.17 167.17 167.17 167.17 2,386.3K
18:51 167.30 167.30 167.30 167.30 122,263.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし