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
09:50 170.26 170.32 170.26 170.29 10,645.7K
09:51 170.30 170.33 170.29 170.33 20,080.8K
09:52 170.26 170.29 170.26 170.26 30,322.2K
09:53 170.29 170.31 170.29 170.31 21,235.9K
09:54 170.32 170.43 170.32 170.41 15,428.0K
09:55 170.39 170.58 170.39 170.58 26,306.4K
09:56 170.51 170.51 170.38 170.38 25,099.7K
09:57 170.36 170.36 170.22 170.22 31,190.4K
09:58 170.22 170.22 170.07 170.14 18,732.2K
09:59 170.19 170.20 170.15 170.15 14,757.9K
10:00 170.18 170.20 170.03 170.03 36,218.1K
10:01 170.02 170.10 169.91 170.10 42,802.8K
10:02 170.18 170.18 169.92 169.92 46,525.8K
10:03 169.94 170.13 169.94 170.11 28,893.8K
10:04 170.11 170.13 170.08 170.08 17,831.3K
10:05 170.04 170.20 170.04 170.20 28,825.8K
10:06 170.15 170.23 170.15 170.23 19,575.6K
10:07 170.17 170.17 170.04 170.04 38,000.3K
10:08 170.05 170.05 169.91 169.91 31,658.4K
10:09 169.80 169.88 169.80 169.85 29,521.8K
10:10 169.81 169.81 169.75 169.78 24,807.2K
10:11 169.79 169.96 169.79 169.96 93,811.4K
10:12 170.07 170.07 169.89 169.98 27,475.5K
10:13 169.96 169.96 169.85 169.85 18,256.3K
10:14 169.90 169.94 169.89 169.89 19,652.6K
10:15 169.88 169.93 169.88 169.90 35,586.5K
10:16 169.90 169.98 169.88 169.98 85,616.0K
10:17 170.00 170.04 170.00 170.00 72,175.8K
10:18 170.06 170.06 169.99 169.99 69,103.0K
10:19 170.00 170.00 169.93 169.93 28,674.1K
10:20 169.83 169.85 169.83 169.85 28,598.8K
10:21 169.88 169.88 169.85 169.86 40,927.8K
10:22 169.81 169.92 169.81 169.92 33,813.4K
10:23 169.92 169.94 169.90 169.90 27,311.3K
10:24 169.93 170.04 169.93 170.04 32,315.6K
10:25 170.03 170.10 170.03 170.10 18,415.5K
10:26 170.15 170.16 170.13 170.13 24,406.1K
10:27 170.08 170.13 170.07 170.07 40,766.2K
10:28 170.06 170.06 170.02 170.02 22,809.6K
10:29 170.02 170.02 169.97 169.98 10,323.9K
10:30 170.01 170.08 170.01 170.08 19,927.6K
10:31 170.10 170.10 170.07 170.09 19,413.3K
10:32 170.09 170.09 170.08 170.08 14,505.6K
10:33 170.09 170.15 170.09 170.14 17,308.3K
10:34 170.20 170.20 170.14 170.14 41,670.5K
10:35 170.02 170.02 169.96 170.02 89,722.5K
10:36 170.02 170.04 169.98 169.98 16,407.7K
10:37 169.95 169.99 169.95 169.98 19,805.1K
10:38 170.01 170.06 170.01 170.04 24,218.8K
10:39 170.07 170.07 170.00 170.00 12,067.4K
10:40 169.99 170.03 169.99 170.01 26,969.9K
10:41 169.99 169.99 169.94 169.94 43,199.0K
10:42 169.88 169.88 169.85 169.85 30,160.2K
10:43 169.87 169.88 169.83 169.83 16,522.5K
10:44 169.79 169.79 169.78 169.79 22,179.4K
10:45 169.77 169.82 169.77 169.78 27,704.9K
10:46 169.82 169.82 169.77 169.80 29,201.6K
10:47 169.80 169.80 169.65 169.65 25,178.9K
10:48 169.63 169.64 169.49 169.49 62,231.4K
10:49 169.51 169.51 169.47 169.47 28,509.0K
10:50 169.42 169.42 169.33 169.39 68,612.0K
10:51 169.40 169.55 169.40 169.55 29,791.7K
10:52 169.58 169.63 169.58 169.63 28,864.0K
10:53 169.63 169.63 169.59 169.59 9,843.2K
10:54 169.57 169.60 169.57 169.59 15,489.1K
10:55 169.59 169.59 169.58 169.58 18,089.8K
10:56 169.60 169.60 169.58 169.59 22,543.3K
10:57 169.58 169.61 169.57 169.61 19,313.9K
10:58 169.61 169.62 169.58 169.58 19,739.6K
10:59 169.54 169.54 169.28 169.28 37,506.5K
11:00 169.25 169.35 169.25 169.35 38,464.2K
11:01 169.31 169.35 169.31 169.35 13,833.3K
11:02 169.40 169.44 169.39 169.44 15,119.8K
11:03 169.39 169.39 169.30 169.33 13,026.3K
11:04 169.32 169.33 169.23 169.23 16,677.8K
11:05 169.24 169.24 169.07 169.07 32,301.4K
11:06 169.02 169.09 169.02 169.09 34,084.8K
11:07 169.02 169.02 168.73 168.73 138,921.5K
11:08 168.65 168.67 168.42 168.44 102,244.0K
11:09 168.38 168.45 168.36 168.36 100,203.1K
11:10 168.41 168.51 168.25 168.25 100,486.5K
11:11 168.27 168.56 168.23 168.56 68,359.9K
11:12 168.53 168.53 168.27 168.27 79,240.0K
11:13 168.36 168.36 168.01 168.01 94,826.3K
11:14 167.91 167.95 167.85 167.92 67,290.8K
11:15 167.93 167.93 167.77 167.78 75,799.8K
11:16 167.75 168.05 167.75 168.04 104,259.1K
11:17 167.93 167.93 167.66 167.71 96,210.6K
11:18 167.75 167.81 167.75 167.75 61,614.6K
11:19 167.72 167.77 167.68 167.68 99,760.8K
11:20 167.77 167.79 167.72 167.72 67,521.8K
11:21 167.75 167.81 167.71 167.81 57,763.8K
11:22 167.80 167.80 167.67 167.80 44,320.6K
11:23 167.82 167.93 167.82 167.93 46,164.0K
11:24 167.92 167.99 167.87 167.99 52,677.4K
11:25 167.98 167.98 167.87 167.87 55,539.7K
11:26 167.87 167.87 167.86 167.87 30,566.2K
11:27 167.89 167.89 167.80 167.80 33,767.9K
11:28 167.79 167.80 167.71 167.73 50,783.9K
11:29 167.81 167.94 167.81 167.94 48,346.6K
11:30 168.02 168.02 167.98 167.98 50,379.2K
11:31 168.02 168.02 167.98 167.98 25,247.1K
11:32 168.00 168.11 168.00 168.11 39,241.5K
11:33 168.21 168.33 168.21 168.33 45,939.1K
11:34 168.29 168.35 168.29 168.30 29,159.0K
11:35 168.30 168.30 168.20 168.20 26,990.5K
11:36 168.23 168.24 168.21 168.23 13,766.5K
11:37 168.21 168.22 168.19 168.22 19,591.2K
11:38 168.19 168.30 168.19 168.30 21,724.0K
11:39 168.33 168.46 168.33 168.46 65,857.1K
11:40 168.47 168.48 168.21 168.21 46,472.9K
11:41 168.18 168.18 168.16 168.17 44,766.0K
11:42 168.06 168.06 167.85 167.88 59,169.8K
11:43 167.83 167.91 167.83 167.91 55,367.4K
11:44 167.88 167.91 167.60 167.60 75,777.0K
11:45 167.48 167.65 167.42 167.65 110,564.3K
11:46 167.71 167.73 167.69 167.69 26,403.2K
11:47 167.69 167.79 167.69 167.79 17,919.4K
11:48 167.73 167.76 167.71 167.76 31,298.6K
11:49 167.77 167.80 167.74 167.74 44,923.6K
11:50 167.77 167.77 167.72 167.74 28,855.3K
11:51 167.63 167.63 167.56 167.62 57,133.6K
11:52 167.50 167.54 167.49 167.49 57,005.1K
11:53 167.55 167.55 167.46 167.47 30,619.7K
11:54 167.51 167.51 167.41 167.41 73,064.1K
11:55 167.42 167.58 167.42 167.58 35,757.5K
11:56 167.62 167.66 167.62 167.66 45,752.8K
11:57 167.63 167.65 167.60 167.63 20,778.9K
11:58 167.63 167.72 167.63 167.72 25,630.1K
11:59 167.75 167.77 167.72 167.72 24,842.5K
12:00 167.80 167.80 167.69 167.69 62,583.4K
12:01 167.67 167.72 167.66 167.72 12,440.8K
12:02 167.73 167.93 167.73 167.93 42,034.2K
12:03 167.93 167.94 167.89 167.91 26,606.3K
12:04 167.94 167.99 167.94 167.99 25,997.0K
12:05 167.98 167.99 167.94 167.94 22,697.8K
12:06 167.89 167.89 167.80 167.83 20,936.5K
12:07 167.79 167.79 167.71 167.71 17,140.6K
12:08 167.72 167.81 167.72 167.81 12,894.7K
12:09 167.84 167.92 167.82 167.92 11,412.6K
12:10 167.90 167.92 167.90 167.92 12,432.5K
12:11 167.99 168.05 167.99 168.05 37,397.0K
12:12 168.06 168.07 168.06 168.07 12,798.5K
12:13 168.11 168.14 168.10 168.13 12,248.8K
12:14 168.14 168.14 168.09 168.09 32,422.8K
12:15 168.08 168.14 168.08 168.14 14,051.2K
12:16 168.12 168.14 168.12 168.13 17,496.5K
12:17 168.16 168.20 168.16 168.20 21,999.1K
12:18 168.20 168.30 168.20 168.30 24,395.5K
12:19 168.34 168.36 168.34 168.36 16,443.4K
12:20 168.42 168.42 168.39 168.39 29,266.6K
12:21 168.40 168.40 168.26 168.26 50,179.8K
12:22 168.30 168.30 168.28 168.28 17,235.0K
12:23 168.26 168.26 168.14 168.16 29,378.5K
12:24 168.17 168.19 168.17 168.19 9,188.0K
12:25 168.15 168.22 168.15 168.22 9,047.8K
12:26 168.22 168.22 168.22 168.22 5,379.0K
12:27 168.23 168.30 168.23 168.30 16,955.0K
12:28 168.30 168.41 168.30 168.41 16,797.5K
12:29 168.41 168.43 168.40 168.40 17,006.5K
12:30 168.41 168.42 168.38 168.42 22,504.9K
12:31 168.43 168.49 168.43 168.49 12,616.6K
12:32 168.60 168.65 168.60 168.63 32,048.2K
12:33 168.63 168.70 168.63 168.65 26,065.5K
12:34 168.64 168.64 168.62 168.64 18,959.1K
12:35 168.64 168.65 168.64 168.65 28,967.6K
12:36 168.67 168.68 168.66 168.67 18,509.1K
12:37 168.70 168.76 168.70 168.74 19,605.4K
12:38 168.74 168.74 168.67 168.67 36,206.1K
12:39 168.66 168.67 168.64 168.64 20,673.8K
12:40 168.62 168.68 168.62 168.68 23,575.7K
12:41 168.70 168.86 168.70 168.86 30,323.1K
12:42 168.86 168.89 168.86 168.89 26,428.9K
12:43 168.90 168.90 168.85 168.85 14,011.6K
12:44 168.83 168.83 168.81 168.81 30,824.9K
12:45 168.81 168.85 168.80 168.85 14,913.6K
12:46 168.86 168.89 168.86 168.89 25,847.5K
12:47 168.89 168.90 168.83 168.83 16,483.5K
12:48 168.82 168.86 168.82 168.84 25,243.8K
12:49 168.83 168.85 168.82 168.82 26,446.6K
12:50 168.82 168.82 168.71 168.71 16,212.7K
12:51 168.71 168.74 168.71 168.74 25,903.5K
12:52 168.69 168.74 168.69 168.74 18,793.6K
12:53 168.71 168.83 168.71 168.83 9,784.9K
12:54 168.82 168.82 168.77 168.79 20,766.0K
12:55 168.73 168.73 168.66 168.66 40,333.4K
12:56 168.65 168.66 168.64 168.64 24,144.4K
12:57 168.51 168.51 168.45 168.45 19,448.4K
12:58 168.47 168.47 168.45 168.45 38,937.2K
12:59 168.47 168.47 168.45 168.45 12,878.2K
13:00 168.44 168.44 168.41 168.42 9,528.5K
13:01 168.38 168.38 168.27 168.27 40,119.6K
13:02 168.18 168.20 168.17 168.20 19,608.7K
13:03 168.22 168.22 168.17 168.17 22,395.6K
13:04 168.16 168.16 168.15 168.16 26,721.4K
13:05 168.17 168.20 168.17 168.20 14,013.0K
13:06 168.23 168.33 168.23 168.33 19,223.6K
13:07 168.34 168.39 168.33 168.37 14,866.2K
13:08 168.36 168.40 168.36 168.39 9,200.3K
13:09 168.39 168.40 168.39 168.39 10,863.3K
13:10 168.38 168.46 168.38 168.46 14,069.1K
13:11 168.51 168.54 168.51 168.53 9,894.0K
13:12 168.55 168.56 168.54 168.54 26,138.1K
13:13 168.56 168.58 168.50 168.50 26,344.0K
13:14 168.49 168.53 168.49 168.53 13,414.9K
13:15 168.55 168.60 168.55 168.60 7,872.1K
13:16 168.69 168.86 168.69 168.86 36,318.9K
13:17 168.86 169.04 168.86 169.04 42,149.6K
13:18 169.02 169.02 168.98 169.00 39,030.8K
13:19 169.00 169.04 168.99 169.04 26,676.8K
13:20 169.10 169.14 169.10 169.14 50,024.7K
13:21 169.26 169.40 169.23 169.40 87,030.3K
13:22 169.39 169.59 169.39 169.59 75,276.0K
13:23 169.55 169.55 169.48 169.48 50,007.4K
13:24 169.46 169.46 169.41 169.41 27,799.4K
13:25 169.45 169.45 169.41 169.42 31,333.7K
13:26 169.38 169.38 169.35 169.35 40,349.5K
13:27 169.41 169.42 169.39 169.39 21,391.4K
13:28 169.38 169.38 169.32 169.35 31,513.6K
13:29 169.33 169.34 169.27 169.27 26,811.6K
13:30 169.28 169.30 169.28 169.29 17,146.5K
13:31 169.25 169.25 169.22 169.22 11,010.0K
13:32 169.23 169.23 169.19 169.20 13,925.7K
13:33 169.19 169.21 169.16 169.16 13,174.2K
13:34 169.16 169.47 169.16 169.47 39,750.6K
13:35 169.47 169.49 169.43 169.43 26,519.6K
13:36 169.42 169.46 169.42 169.45 17,578.3K
13:37 169.46 169.46 169.30 169.30 74,742.2K
13:38 169.27 169.28 169.22 169.24 14,604.7K
13:39 169.22 169.29 169.21 169.29 80,518.6K
13:40 169.31 169.31 169.23 169.23 24,938.8K
13:41 169.25 169.25 169.12 169.12 72,325.6K
13:42 169.11 169.11 169.06 169.06 88,951.8K
13:43 169.03 169.03 168.98 168.98 97,395.1K
13:44 168.99 168.99 168.93 168.93 81,411.8K
13:45 168.91 168.91 168.69 168.69 150,169.3K
13:46 168.73 168.79 168.73 168.79 55,844.3K
13:47 168.77 168.82 168.77 168.82 38,883.3K
13:48 168.84 168.87 168.81 168.84 83,178.0K
13:49 168.78 168.78 168.74 168.74 108,002.7K
13:50 168.77 168.80 168.77 168.80 76,311.4K
13:51 168.82 168.89 168.82 168.89 58,139.9K
13:52 168.92 169.00 168.92 169.00 38,298.4K
13:53 169.01 169.05 169.01 169.02 42,006.4K
13:54 169.00 169.08 168.99 169.08 162,292.1K
13:55 169.10 169.16 169.10 169.14 121,684.2K
13:56 169.14 169.14 169.10 169.14 106,713.2K
13:57 169.14 169.14 169.09 169.09 81,420.0K
13:58 169.09 169.09 169.04 169.07 61,041.8K
13:59 169.06 169.06 169.00 169.00 55,241.4K
14:00 169.03 169.08 169.03 169.08 66,917.4K
14:01 169.08 169.08 169.07 169.07 38,776.9K
14:02 169.07 169.09 169.07 169.09 38,603.2K
14:03 169.08 169.08 169.05 169.06 67,963.7K
14:04 169.06 169.06 168.96 168.96 42,878.8K
14:05 168.96 169.00 168.96 168.98 24,872.0K
14:06 168.96 169.12 168.96 169.12 72,908.5K
14:07 169.26 169.30 169.26 169.27 77,318.9K
14:08 169.27 169.27 169.21 169.21 31,909.4K
14:09 169.18 169.18 169.15 169.16 66,530.7K
14:10 169.14 169.16 169.14 169.16 37,112.6K
14:11 169.16 169.23 169.16 169.23 48,543.5K
14:12 169.26 169.37 169.26 169.37 61,088.8K
14:13 169.37 169.37 169.33 169.33 43,261.5K
14:14 169.32 169.32 169.22 169.22 83,066.5K
14:15 169.24 169.24 169.19 169.19 26,436.8K
14:16 169.19 169.19 169.18 169.19 26,760.3K
14:17 169.16 169.17 169.13 169.13 65,593.8K
14:18 169.11 169.15 169.11 169.14 42,345.2K
14:19 169.12 169.14 169.11 169.14 33,942.0K
14:20 169.15 169.15 168.96 168.96 48,305.7K
14:21 168.95 168.95 168.88 168.88 99,048.6K
14:22 168.87 168.87 168.84 168.85 111,860.7K
14:23 168.85 168.85 168.82 168.82 62,481.6K
14:24 168.82 168.87 168.82 168.87 50,939.0K
14:25 168.86 168.89 168.86 168.89 51,089.5K
14:26 169.04 169.10 169.04 169.10 66,637.1K
14:27 169.08 169.17 169.08 169.16 53,591.1K
14:28 169.14 169.14 169.12 169.12 30,786.7K
14:29 169.10 169.11 169.10 169.11 30,019.4K
14:30 169.07 169.15 169.07 169.15 34,386.3K
14:31 169.13 169.28 169.13 169.28 79,446.5K
14:32 169.25 169.26 169.25 169.25 31,586.4K
14:33 169.29 169.30 169.26 169.26 43,615.6K
14:34 169.26 169.26 169.25 169.25 20,988.3K
14:35 169.25 169.27 169.25 169.26 27,809.6K
14:36 169.26 169.28 169.25 169.25 35,563.9K
14:37 169.27 169.27 169.21 169.21 51,905.9K
14:38 169.21 169.21 169.12 169.12 28,723.2K
14:39 169.11 169.12 169.10 169.10 31,215.7K
14:40 169.11 169.11 169.08 169.09 26,235.0K
14:41 169.08 169.08 169.02 169.02 41,273.5K
14:42 169.01 169.03 169.01 169.03 43,377.5K
14:43 169.02 169.04 169.02 169.04 27,277.3K
14:44 169.03 169.03 169.02 169.02 22,766.6K
14:45 169.04 169.08 169.04 169.07 39,497.4K
14:46 169.07 169.07 169.05 169.06 29,045.2K
14:47 169.06 169.07 169.06 169.07 48,153.8K
14:48 169.05 169.05 168.99 168.99 25,446.0K
14:49 168.97 168.97 168.94 168.96 46,512.7K
14:50 168.97 168.97 168.92 168.92 56,540.9K
14:51 168.87 168.89 168.84 168.84 61,148.7K
14:52 168.85 168.89 168.85 168.89 40,576.4K
14:53 168.86 168.89 168.86 168.89 41,019.6K
14:54 168.89 168.91 168.89 168.91 48,836.7K
14:55 168.94 169.05 168.94 169.05 115,633.5K
14:56 169.06 169.11 169.06 169.09 70,109.0K
14:57 169.12 169.17 169.12 169.17 58,747.7K
14:58 169.16 169.17 169.16 169.16 43,742.8K
14:59 169.16 169.18 169.16 169.17 46,473.2K
15:00 169.15 169.23 169.15 169.23 62,474.0K
15:01 169.23 169.27 169.23 169.27 70,868.9K
15:02 169.34 169.34 169.31 169.31 69,990.2K
15:03 169.30 169.36 169.30 169.36 24,457.8K
15:04 169.33 169.33 169.28 169.28 16,443.6K
15:05 169.28 169.28 169.26 169.27 27,323.9K
15:06 169.27 169.27 169.26 169.26 16,028.0K
15:07 169.26 169.26 169.26 169.26 16,015.6K
15:08 169.25 169.27 169.25 169.27 11,492.2K
15:09 169.27 169.34 169.27 169.31 19,439.9K
15:10 169.32 169.35 169.32 169.35 36,291.0K
15:11 169.36 169.36 169.35 169.36 27,585.4K
15:12 169.35 169.36 169.34 169.36 26,247.2K
15:13 169.36 169.40 169.36 169.40 24,651.1K
15:14 169.42 169.42 169.38 169.38 32,996.0K
15:15 169.48 169.52 169.48 169.52 139,575.6K
15:16 169.53 169.59 169.53 169.59 34,575.5K
15:17 169.60 169.61 169.56 169.56 35,032.0K
15:18 169.52 169.52 169.42 169.42 55,800.6K
15:19 169.43 169.43 169.27 169.27 58,057.7K
15:20 169.19 169.27 169.17 169.17 109,389.6K
15:21 169.15 169.15 169.04 169.06 160,621.6K
15:22 169.05 169.06 168.91 168.91 95,493.1K
15:23 168.90 169.01 168.90 169.01 78,983.1K
15:24 169.01 169.02 168.98 168.99 58,187.3K
15:25 169.04 169.10 169.03 169.10 34,272.4K
15:26 169.11 169.15 169.11 169.13 35,244.3K
15:27 169.16 169.17 169.16 169.17 24,808.0K
15:28 169.14 169.14 169.11 169.14 50,782.6K
15:29 169.16 169.23 169.16 169.19 31,234.6K
15:30 169.20 169.20 169.19 169.19 59,392.5K
15:31 169.13 169.14 169.13 169.13 37,184.2K
15:32 169.13 169.14 169.02 169.02 48,859.2K
15:33 168.99 169.03 168.96 168.96 65,760.7K
15:34 169.00 169.00 168.99 168.99 75,850.0K
15:35 168.98 169.08 168.98 169.08 43,388.8K
15:36 169.06 169.14 169.06 169.14 40,511.2K
15:37 169.11 169.16 169.11 169.16 60,590.6K
15:38 169.16 169.22 169.16 169.22 42,393.6K
15:39 169.25 169.25 169.24 169.24 56,814.1K
15:40 169.23 169.23 169.19 169.19 66,243.5K
15:41 169.19 169.21 169.19 169.21 61,979.8K
15:42 169.17 169.18 169.16 169.17 51,614.4K
15:43 169.17 169.17 169.11 169.11 63,278.0K
15:44 169.10 169.10 169.05 169.05 89,664.2K
15:45 169.05 169.06 169.02 169.06 80,609.8K
15:46 169.06 169.06 169.02 169.03 55,323.1K
15:47 168.98 169.01 168.98 169.01 73,934.8K
15:48 169.00 169.00 168.89 168.89 70,700.3K
15:49 168.85 168.86 168.85 168.86 46,039.6K
15:50 168.85 168.87 168.84 168.85 62,586.9K
15:51 168.86 168.92 168.85 168.92 105,728.7K
15:52 168.93 169.16 168.93 169.16 89,564.8K
15:53 169.15 169.22 169.15 169.22 43,440.9K
15:54 169.22 169.23 169.21 169.21 42,101.3K
15:55 169.59 169.59 169.50 169.50 131,220.1K
15:56 169.48 169.48 169.45 169.46 35,499.0K
15:57 169.47 169.47 169.32 169.32 41,205.7K
15:58 169.33 169.43 169.33 169.43 24,697.8K
15:59 169.42 169.42 169.38 169.38 19,845.2K
16:00 169.37 169.46 169.37 169.42 48,037.7K
16:01 169.52 169.67 169.49 169.67 73,002.8K
16:02 169.72 169.72 169.68 169.68 93,642.9K
16:03 169.69 169.74 169.69 169.72 40,550.8K
16:04 169.74 169.83 169.74 169.83 62,173.6K
16:05 169.76 169.76 169.67 169.73 54,099.9K
16:06 169.73 169.77 169.73 169.77 51,420.3K
16:07 169.81 169.81 169.76 169.78 41,796.0K
16:08 169.77 169.78 169.70 169.70 50,148.3K
16:09 169.70 169.73 169.63 169.64 41,534.9K
16:10 169.63 169.65 169.61 169.64 92,202.0K
16:11 169.63 169.63 169.59 169.60 48,115.0K
16:12 169.61 169.61 169.58 169.61 83,483.2K
16:13 169.59 169.60 169.59 169.59 37,796.8K
16:14 169.60 169.61 169.58 169.61 45,841.1K
16:15 169.61 169.61 169.57 169.58 32,282.7K
16:16 169.56 169.62 169.56 169.62 75,797.4K
16:17 169.63 169.63 169.53 169.55 113,363.9K
16:18 169.62 169.67 169.62 169.64 136,307.2K
16:19 169.67 169.67 169.60 169.60 56,355.6K
16:20 169.62 169.81 169.62 169.81 97,713.5K
16:21 169.85 169.90 169.85 169.90 95,445.8K
16:22 169.92 169.92 169.90 169.91 49,617.5K
16:23 169.93 169.94 169.90 169.90 33,857.7K
16:24 169.90 169.97 169.90 169.97 50,254.8K
16:25 169.91 169.93 169.91 169.93 27,107.6K
16:26 169.97 170.00 169.97 170.00 51,035.2K
16:27 169.99 169.99 169.90 169.90 43,445.4K
16:28 169.94 169.94 169.91 169.91 36,099.0K
16:29 169.92 169.92 169.88 169.88 34,964.0K
16:30 169.89 169.92 169.89 169.92 28,240.9K
16:31 169.84 169.84 169.78 169.80 37,945.1K
16:32 169.77 169.79 169.74 169.74 23,516.3K
16:33 169.75 169.75 169.73 169.73 32,028.6K
16:34 169.69 169.69 169.63 169.63 66,609.5K
16:35 169.57 169.62 169.55 169.62 58,513.5K
16:36 169.62 169.65 169.60 169.65 113,830.5K
16:37 169.68 169.72 169.68 169.70 36,280.1K
16:38 169.69 169.69 169.66 169.67 53,605.1K
16:39 169.68 169.69 169.62 169.62 53,211.6K
16:40 169.65 169.70 169.65 169.70 67,818.5K
16:41 169.70 169.74 169.70 169.71 57,560.0K
16:42 169.73 169.74 169.73 169.74 47,505.8K
16:43 169.73 169.76 169.73 169.76 31,350.0K
16:44 169.75 169.75 169.63 169.63 56,839.8K
16:45 169.63 169.66 169.63 169.66 36,443.0K
16:46 169.69 169.75 169.69 169.75 29,589.8K
16:47 169.75 169.75 169.71 169.74 41,849.0K
16:48 169.72 169.78 169.72 169.78 42,298.5K
16:49 169.77 169.77 169.74 169.75 66,670.0K
16:50 169.72 169.73 169.70 169.70 46,503.7K
16:51 169.67 169.68 169.65 169.65 50,953.6K
16:52 169.65 169.65 169.64 169.65 34,605.4K
16:53 169.68 169.79 169.67 169.79 89,804.5K
16:54 169.83 169.84 169.82 169.84 98,711.8K
16:55 169.80 169.82 169.80 169.82 40,736.1K
16:56 169.83 169.84 169.81 169.84 33,285.3K
16:57 169.79 169.89 169.79 169.87 20,089.9K
16:58 169.86 169.91 169.86 169.91 17,015.8K
16:59 169.90 169.92 169.90 169.90 45,930.3K
17:00 169.88 169.91 169.86 169.91 31,690.9K
17:01 169.91 169.92 169.86 169.86 36,415.9K
17:02 169.92 169.94 169.91 169.91 18,811.7K
17:03 169.90 169.90 169.89 169.90 24,879.9K
17:04 169.93 169.98 169.93 169.94 24,542.0K
17:05 169.89 169.90 169.87 169.87 88,492.4K
17:06 169.82 169.85 169.81 169.82 89,966.6K
17:07 169.81 169.82 169.68 169.68 87,914.2K
17:08 169.66 169.66 169.64 169.64 31,862.1K
17:09 169.64 169.66 169.64 169.66 40,418.8K
17:10 169.66 169.67 169.66 169.67 45,385.8K
17:11 169.66 169.66 169.58 169.59 70,388.3K
17:12 169.60 169.70 169.60 169.70 65,100.6K
17:13 169.66 169.66 169.61 169.61 55,991.5K
17:14 169.62 169.63 169.61 169.61 29,559.7K
17:15 169.63 169.64 169.61 169.64 34,016.3K
17:16 169.65 169.65 169.61 169.61 21,271.9K
17:17 169.61 169.61 169.56 169.56 30,635.3K
17:18 169.46 169.46 169.30 169.30 68,862.7K
17:19 169.28 171.07 169.28 171.07 49,027.6K
17:20 171.09 171.13 171.09 171.11 36,714.3K
17:21 171.08 171.26 171.08 171.26 17,177.7K
17:22 171.27 171.31 171.27 171.28 50,745.6K
17:23 171.28 171.30 171.27 171.29 73,133.9K
17:24 171.31 171.35 171.31 171.35 53,189.9K
17:25 171.36 171.37 171.36 171.37 39,966.0K
17:26 171.38 171.40 171.35 171.35 57,220.7K
17:27 171.34 171.38 171.34 171.38 13,009.1K
17:28 171.35 171.35 171.33 171.33 17,466.3K
17:29 171.32 171.32 171.31 171.32 19,434.7K
17:30 171.33 171.35 171.32 171.32 22,305.9K
17:31 171.35 171.35 171.31 171.31 29,465.5K
17:32 171.32 171.32 171.29 171.29 19,151.7K
17:33 171.30 171.32 171.30 171.32 15,674.6K
17:34 171.30 171.35 171.30 171.35 44,803.0K
17:35 171.33 171.39 171.33 171.39 28,155.9K
17:36 171.41 171.45 171.39 171.45 30,915.7K
17:37 171.50 171.61 171.50 171.61 40,481.6K
17:38 171.62 171.66 171.62 171.64 54,709.9K
17:39 171.65 171.68 171.63 171.63 21,444.1K
17:40 171.66 171.69 171.66 171.69 27,762.7K
17:41 171.84 171.91 171.84 171.90 197,439.7K
17:42 171.91 171.91 171.88 171.91 53,224.3K
17:43 171.95 171.95 171.91 171.93 60,686.0K
17:44 171.90 171.93 171.88 171.93 50,406.5K
17:45 171.96 172.18 171.96 172.18 110,706.7K
17:46 172.19 172.19 172.18 172.18 67,028.8K
17:47 172.19 172.20 172.18 172.19 81,881.6K
17:48 172.21 172.23 172.21 172.23 135,713.6K
17:49 172.23 172.34 172.23 172.34 97,828.3K
17:50 172.36 172.39 172.35 172.35 113,861.1K
17:51 172.31 172.32 172.28 172.28 53,038.0K
17:52 172.27 172.27 172.21 172.21 36,160.6K
17:53 172.22 172.22 172.18 172.18 31,130.3K
17:54 172.20 172.28 172.19 172.28 41,869.9K
17:55 172.25 172.28 172.25 172.28 43,710.9K
17:56 172.33 172.33 172.28 172.29 26,168.2K
17:57 172.30 172.36 172.30 172.34 39,852.2K
17:58 172.35 172.43 172.35 172.43 30,067.8K
17:59 172.43 172.44 172.43 172.44 35,784.0K
18:00 172.43 172.53 172.43 172.52 61,688.3K
18:01 172.52 172.52 172.50 172.50 45,080.5K
18:02 172.50 172.50 172.41 172.41 61,623.7K
18:03 172.41 172.41 172.31 172.31 58,329.4K
18:04 172.31 172.31 172.20 172.20 47,114.1K
18:05 172.18 172.23 172.18 172.23 48,580.5K
18:06 172.26 172.26 172.14 172.14 59,498.0K
18:07 172.17 172.17 172.02 172.12 59,538.3K
18:08 172.10 172.14 172.10 172.12 26,598.3K
18:09 172.19 172.19 172.14 172.18 54,722.3K
18:10 172.20 172.21 172.18 172.21 50,557.8K
18:11 172.23 172.24 172.22 172.24 25,905.6K
18:12 172.25 172.30 172.25 172.29 24,139.6K
18:13 172.33 172.33 172.29 172.31 30,439.3K
18:14 172.28 172.32 172.28 172.32 42,349.1K
18:15 172.34 172.34 172.33 172.33 22,557.7K
18:16 172.31 172.31 172.26 172.26 25,954.1K
18:17 172.28 172.28 172.24 172.25 19,707.9K
18:18 172.26 172.26 172.24 172.24 18,107.0K
18:19 172.24 172.24 172.22 172.24 15,703.3K
18:20 172.25 172.25 172.21 172.21 14,143.2K
18:21 172.24 172.24 172.20 172.20 7,728.0K
18:22 172.19 172.24 172.17 172.17 15,410.5K
18:23 172.17 172.17 172.05 172.05 47,341.1K
18:24 172.02 172.02 171.96 171.96 20,209.7K
18:25 171.98 171.98 171.88 171.88 36,474.4K
18:26 171.88 171.91 171.88 171.91 25,933.1K
18:27 171.84 171.88 171.84 171.86 35,672.8K
18:28 171.81 171.84 171.81 171.84 33,583.8K
18:29 171.85 171.87 171.85 171.87 15,577.1K
18:30 171.90 171.90 171.84 171.84 18,292.8K
18:31 171.83 171.85 171.83 171.83 10,443.5K
18:32 171.82 171.82 171.79 171.82 7,316.3K
18:33 171.81 171.85 171.81 171.82 32,924.8K
18:34 171.79 171.82 171.79 171.82 15,724.0K
18:35 171.84 171.84 171.80 171.81 23,043.1K
18:36 171.84 171.84 171.77 171.77 17,952.2K
18:37 171.77 171.77 171.75 171.76 25,352.2K
18:38 171.74 171.81 171.74 171.81 39,470.3K
18:39 171.82 171.86 171.82 171.85 20,360.9K
18:40 171.85 171.85 171.85 171.85 1,992.3K
18:51 171.75 171.75 171.75 171.75 39,873.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし