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
09:50 179.06 179.06 178.85 178.85 16,959.5K
09:51 178.91 178.96 178.91 178.96 29,101.0K
09:52 178.92 178.96 178.92 178.92 34,520.4K
09:53 178.91 178.93 178.91 178.91 4,589.6K
09:54 178.88 178.91 178.86 178.91 21,908.5K
09:55 178.92 179.00 178.91 179.00 15,607.9K
09:56 179.00 179.01 178.99 179.01 7,251.8K
09:57 178.94 179.00 178.94 179.00 24,089.5K
09:58 179.02 179.02 178.99 178.99 36,524.2K
09:59 179.00 179.11 179.00 179.11 27,303.6K
10:00 179.11 179.77 179.11 179.76 83,396.1K
10:01 179.78 179.78 179.62 179.72 90,105.3K
10:02 179.56 179.56 179.46 179.48 144,549.6K
10:03 179.57 179.57 179.52 179.52 72,582.5K
10:04 179.45 179.45 179.33 179.33 52,162.9K
10:05 179.24 179.24 179.17 179.17 63,448.1K
10:06 179.23 179.31 179.20 179.31 51,003.0K
10:07 179.66 179.69 179.57 179.57 80,098.7K
10:08 179.61 179.67 179.61 179.67 45,577.1K
10:09 179.70 179.73 179.54 179.54 42,803.0K
10:10 179.56 179.56 179.43 179.43 38,065.4K
10:11 179.44 179.44 179.32 179.32 38,538.8K
10:12 179.28 179.28 178.98 179.05 80,181.8K
10:13 179.04 179.04 178.72 178.78 119,956.9K
10:14 178.74 178.94 178.70 178.94 84,714.7K
10:15 178.99 178.99 178.88 178.98 53,407.1K
10:16 178.98 179.01 178.97 179.01 55,367.4K
10:17 178.94 178.96 178.90 178.96 39,595.4K
10:18 179.02 179.02 178.93 179.00 46,439.1K
10:19 179.01 179.06 178.99 179.06 60,158.7K
10:20 179.11 179.11 179.05 179.07 43,704.2K
10:21 179.11 179.13 179.10 179.13 67,800.6K
10:22 179.12 179.15 179.12 179.15 67,546.9K
10:23 179.19 179.19 179.15 179.15 26,830.7K
10:24 179.17 179.18 179.05 179.07 40,990.9K
10:25 179.12 179.18 179.12 179.13 18,360.2K
10:26 179.22 179.38 179.22 179.38 65,646.2K
10:27 179.41 179.41 179.29 179.29 42,991.6K
10:28 179.28 179.28 179.19 179.23 50,650.0K
10:29 179.19 179.28 179.19 179.28 30,978.8K
10:30 179.31 179.31 179.21 179.21 34,407.7K
10:31 179.22 179.22 179.17 179.17 34,335.5K
10:32 179.15 179.19 179.15 179.18 65,375.2K
10:33 179.18 179.23 179.18 179.23 101,218.0K
10:34 179.32 179.37 179.32 179.36 88,426.8K
10:35 179.37 179.45 179.37 179.45 106,513.3K
10:36 179.48 179.54 179.48 179.53 81,415.1K
10:37 179.53 179.56 179.52 179.56 78,095.6K
10:38 179.58 179.60 179.57 179.60 52,321.9K
10:39 179.61 179.61 179.55 179.57 59,914.7K
10:40 179.55 179.55 179.48 179.48 58,281.4K
10:41 179.47 179.49 179.46 179.48 57,777.1K
10:42 179.50 179.50 179.46 179.48 23,756.7K
10:43 179.47 179.47 179.44 179.44 39,201.4K
10:44 179.40 179.41 179.39 179.39 53,972.8K
10:45 179.38 179.38 179.35 179.38 81,718.0K
10:46 179.41 179.41 179.36 179.39 38,338.8K
10:47 179.36 179.39 179.36 179.39 60,487.5K
10:48 179.43 179.43 179.41 179.42 46,453.3K
10:49 179.41 179.43 179.40 179.42 31,134.3K
10:50 179.44 179.44 179.42 179.44 39,279.3K
10:51 179.48 179.48 179.44 179.44 29,745.8K
10:52 179.44 179.44 179.42 179.42 52,389.0K
10:53 179.42 179.48 179.42 179.48 42,376.0K
10:54 179.50 179.60 179.50 179.60 75,034.0K
10:55 179.59 179.68 179.59 179.68 89,214.8K
10:56 179.73 179.74 179.72 179.72 82,150.4K
10:57 179.72 179.79 179.72 179.79 137,972.8K
10:58 179.81 179.81 179.78 179.81 132,450.1K
10:59 179.83 179.86 179.83 179.86 160,997.3K
11:00 179.86 180.06 179.86 180.06 186,992.2K
11:01 180.10 180.19 180.10 180.16 134,669.8K
11:02 180.21 180.21 180.19 180.20 119,949.9K
11:03 180.19 180.27 180.19 180.27 151,475.4K
11:04 180.27 180.33 180.27 180.32 152,871.5K
11:05 180.35 180.40 180.35 180.40 125,283.5K
11:06 180.45 180.49 180.42 180.42 110,867.1K
11:07 180.30 180.43 180.30 180.43 142,585.3K
11:08 180.57 180.62 180.55 180.62 134,350.7K
11:09 180.60 180.62 180.56 180.62 79,362.3K
11:10 180.62 180.72 180.59 180.72 105,224.9K
11:11 180.68 180.68 180.62 180.64 108,625.3K
11:12 180.81 180.81 180.60 180.60 133,045.5K
11:13 180.57 180.67 180.57 180.67 104,703.1K
11:14 180.77 180.85 180.77 180.85 128,424.1K
11:15 180.81 180.81 180.76 180.78 103,194.0K
11:16 180.78 180.84 180.76 180.84 69,062.4K
11:17 180.80 180.80 180.62 180.62 89,225.3K
11:18 180.61 180.61 180.49 180.51 112,973.1K
11:19 180.49 180.60 180.46 180.60 84,371.6K
11:20 180.56 180.56 180.51 180.51 43,784.9K
11:21 180.50 180.55 180.50 180.55 40,552.1K
11:22 180.60 180.62 180.60 180.62 46,075.3K
11:23 180.65 180.65 180.57 180.57 39,473.6K
11:24 180.62 180.64 180.62 180.62 28,952.2K
11:25 180.64 180.78 180.64 180.78 76,643.6K
11:26 180.73 180.81 180.73 180.74 63,831.5K
11:27 180.76 180.78 180.76 180.78 72,575.3K
11:28 180.80 180.84 180.76 180.76 44,281.2K
11:29 180.75 180.75 180.63 180.63 58,109.3K
11:30 180.66 180.72 180.66 180.72 95,459.2K
11:31 180.73 180.73 180.65 180.65 79,986.1K
11:32 180.61 180.61 180.56 180.61 78,620.6K
11:33 180.57 180.57 180.50 180.50 69,707.4K
11:34 180.39 180.39 180.36 180.37 104,998.9K
11:35 180.36 180.36 180.33 180.33 72,853.4K
11:36 180.32 180.33 180.26 180.26 63,106.3K
11:37 180.25 180.41 180.25 180.41 55,445.2K
11:38 180.46 180.56 180.46 180.56 38,991.4K
11:39 180.60 180.60 180.52 180.55 70,002.6K
11:40 180.56 180.56 180.52 180.52 19,871.5K
11:41 180.52 180.57 180.52 180.57 35,785.2K
11:42 180.57 180.69 180.57 180.69 28,323.6K
11:43 180.76 180.90 180.76 180.88 41,212.3K
11:44 180.85 180.88 180.84 180.84 18,141.1K
11:45 180.81 180.81 180.77 180.77 20,816.3K
11:46 180.81 180.84 180.76 180.76 17,537.0K
11:47 180.74 180.74 180.61 180.61 46,646.5K
11:48 180.62 180.67 180.62 180.67 31,851.1K
11:49 180.68 180.68 180.65 180.65 21,921.3K
11:50 180.65 180.67 180.65 180.65 19,864.7K
11:51 180.62 180.62 180.53 180.53 16,632.1K
11:52 180.52 180.57 180.52 180.57 17,407.5K
11:53 180.57 180.69 180.57 180.69 34,187.7K
11:54 180.74 180.90 180.74 180.90 81,074.9K
11:55 180.93 180.96 180.91 180.93 47,716.3K
11:56 180.95 181.01 180.95 181.01 29,131.1K
11:57 180.97 181.01 180.97 181.01 29,501.1K
11:58 181.00 181.00 180.97 180.99 14,376.6K
11:59 180.98 181.01 180.98 181.01 14,716.9K
12:00 181.00 181.03 180.99 181.00 17,843.0K
12:01 180.99 181.01 180.99 181.00 20,397.2K
12:02 180.99 181.03 180.99 181.03 20,635.8K
12:03 181.07 181.11 181.07 181.07 42,269.8K
12:04 181.07 181.12 181.07 181.12 15,743.9K
12:05 181.10 181.13 181.09 181.13 26,763.5K
12:06 181.12 181.21 181.12 181.19 35,013.2K
12:07 181.22 181.24 181.21 181.21 81,072.3K
12:08 181.25 181.36 181.25 181.36 55,119.3K
12:09 181.38 181.39 181.36 181.39 34,710.8K
12:10 181.39 181.39 181.38 181.38 36,323.2K
12:11 181.38 181.38 181.27 181.27 33,872.6K
12:12 181.25 181.25 181.09 181.11 77,964.5K
12:13 181.12 181.13 181.12 181.13 31,418.5K
12:14 181.15 181.15 181.11 181.11 46,672.1K
12:15 181.12 181.12 181.10 181.12 61,171.2K
12:16 181.10 181.16 181.10 181.15 41,467.3K
12:17 181.17 181.18 181.16 181.18 58,056.5K
12:18 181.22 181.22 181.22 181.22 25,660.4K
12:19 181.24 181.26 181.23 181.26 33,801.4K
12:20 181.25 181.25 181.04 181.04 82,426.5K
12:21 181.02 181.02 180.91 180.91 82,686.5K
12:22 180.91 180.91 180.80 180.80 63,944.8K
12:23 180.78 180.83 180.76 180.83 71,866.6K
12:24 180.85 180.87 180.79 180.86 41,387.6K
12:25 180.85 180.97 180.82 180.97 64,273.7K
12:26 180.97 181.03 180.97 180.98 36,674.7K
12:27 180.94 180.96 180.93 180.94 38,742.0K
12:28 180.92 180.92 180.88 180.88 49,132.1K
12:29 180.89 180.89 180.81 180.88 62,128.4K
12:30 180.89 180.94 180.89 180.89 31,046.4K
12:31 180.92 180.96 180.90 180.96 33,955.0K
12:32 180.98 180.98 180.97 180.97 50,640.1K
12:33 181.03 181.16 181.03 181.16 50,665.2K
12:34 181.18 181.18 181.12 181.12 35,758.4K
12:35 181.10 181.14 181.10 181.14 33,304.6K
12:36 181.13 181.17 181.10 181.10 49,666.5K
12:37 181.07 181.07 180.98 180.98 36,851.7K
12:38 180.96 180.96 180.89 180.90 53,030.2K
12:39 180.85 180.86 180.79 180.80 48,807.7K
12:40 180.78 180.78 180.65 180.65 52,979.2K
12:41 180.67 180.67 180.66 180.66 53,669.5K
12:42 180.64 180.68 180.64 180.68 39,234.2K
12:43 180.70 180.70 180.67 180.67 30,571.9K
12:44 180.66 180.66 180.62 180.62 26,508.7K
12:45 180.61 180.61 180.57 180.59 26,976.5K
12:46 180.59 180.65 180.59 180.65 20,881.6K
12:47 180.65 180.70 180.65 180.70 30,683.0K
12:48 180.71 180.76 180.71 180.76 30,864.9K
12:49 180.79 180.89 180.79 180.89 67,799.6K
12:50 180.86 180.86 180.79 180.79 35,120.0K
12:51 180.80 180.84 180.75 180.75 42,383.0K
12:52 180.73 180.73 180.52 180.52 96,841.7K
12:53 180.48 180.48 180.31 180.31 108,589.0K
12:54 180.22 180.25 180.22 180.25 95,838.8K
12:55 180.22 180.30 180.21 180.21 60,220.5K
12:56 180.25 180.28 180.19 180.28 59,884.2K
12:57 180.38 180.46 180.38 180.46 42,562.4K
12:58 180.46 180.46 180.37 180.37 23,239.0K
12:59 180.35 180.36 180.34 180.35 28,310.7K
13:00 180.32 180.32 180.28 180.30 39,383.3K
13:01 180.33 180.35 180.33 180.35 16,010.5K
13:02 180.37 180.37 180.34 180.34 34,241.4K
13:03 180.34 180.45 180.34 180.45 39,049.4K
13:04 180.46 180.52 180.46 180.51 44,426.9K
13:05 180.47 180.47 180.42 180.43 38,385.6K
13:06 180.45 180.47 180.42 180.47 21,174.4K
13:07 180.46 180.51 180.46 180.50 17,469.2K
13:08 180.49 180.54 180.47 180.54 24,835.1K
13:09 180.57 180.63 180.57 180.63 22,581.5K
13:10 180.64 180.65 180.63 180.64 34,558.7K
13:11 180.63 180.63 180.45 180.45 41,751.3K
13:12 180.43 180.46 180.43 180.46 22,659.1K
13:13 180.45 180.45 180.40 180.42 14,400.2K
13:14 180.40 180.40 180.23 180.23 43,924.5K
13:15 180.16 180.23 180.16 180.22 62,278.1K
13:16 180.22 180.22 180.15 180.16 36,316.5K
13:17 180.10 180.20 180.10 180.20 99,164.6K
13:18 180.28 180.28 180.26 180.28 31,706.0K
13:19 180.30 180.37 180.30 180.37 24,564.4K
13:20 180.39 180.39 180.19 180.19 29,409.8K
13:21 180.26 180.26 180.17 180.19 31,915.0K
13:22 180.19 180.19 180.16 180.16 36,680.4K
13:23 180.23 180.28 180.23 180.28 18,597.9K
13:24 180.29 180.32 180.27 180.27 19,906.5K
13:25 180.30 180.30 180.22 180.22 17,430.2K
13:26 180.18 180.26 180.18 180.26 13,439.6K
13:27 180.25 180.27 180.21 180.23 17,343.7K
13:28 180.13 180.15 180.13 180.15 30,855.4K
13:29 180.16 180.16 179.90 179.90 99,934.9K
13:30 179.87 179.87 179.69 179.69 98,920.1K
13:31 179.60 179.60 179.58 179.58 79,950.5K
13:32 179.62 179.77 179.62 179.76 44,141.4K
13:33 179.74 179.74 179.54 179.54 63,141.2K
13:34 179.42 179.44 179.42 179.42 151,860.0K
13:35 179.42 179.47 179.41 179.41 62,285.7K
13:36 179.29 179.29 179.17 179.25 154,736.6K
13:37 179.13 179.13 178.92 178.95 197,926.4K
13:38 178.98 179.13 178.98 179.09 53,600.8K
13:39 179.09 179.20 179.09 179.20 69,578.9K
13:40 179.21 179.21 179.11 179.11 48,316.3K
13:41 179.07 179.07 179.01 179.03 70,919.4K
13:42 179.06 179.06 179.01 179.05 44,527.6K
13:43 179.05 179.05 178.98 179.03 41,706.8K
13:44 178.95 179.01 178.95 178.98 109,763.8K
13:45 178.96 179.03 178.92 179.03 63,564.3K
13:46 178.91 178.98 178.90 178.98 41,208.5K
13:47 178.98 179.06 178.94 178.94 57,608.8K
13:48 178.96 178.96 178.93 178.93 44,744.7K
13:49 178.97 178.99 178.95 178.97 43,699.7K
13:50 178.82 178.82 178.76 178.82 62,190.3K
13:51 178.83 178.86 178.83 178.86 38,274.2K
13:52 178.87 178.89 178.87 178.89 16,796.7K
13:53 178.96 179.07 178.96 179.07 31,444.6K
13:54 179.10 179.15 179.05 179.05 63,050.0K
13:55 179.08 179.16 179.08 179.16 27,745.1K
13:56 179.25 179.27 179.18 179.22 31,322.0K
13:57 179.06 179.06 179.00 179.02 30,263.8K
13:58 178.90 178.90 178.82 178.83 27,962.7K
13:59 178.82 178.82 178.78 178.78 52,138.8K
14:00 178.81 178.87 178.81 178.87 40,483.5K
14:01 178.87 178.94 178.87 178.94 46,068.6K
14:02 179.01 179.17 179.01 179.17 30,946.2K
14:03 179.17 179.28 179.17 179.24 31,167.7K
14:04 179.28 179.35 179.28 179.35 49,707.3K
14:05 179.40 179.40 179.07 179.12 39,824.4K
14:06 179.03 179.03 178.87 178.87 27,169.1K
14:07 178.80 178.80 178.65 178.65 47,056.3K
14:08 178.63 178.69 178.59 178.69 30,999.7K
14:09 178.73 178.73 178.64 178.64 20,829.0K
14:10 178.67 178.67 178.61 178.61 28,858.3K
14:11 178.51 178.51 178.21 178.21 150,515.5K
14:12 178.20 178.25 178.18 178.24 81,600.3K
14:13 178.26 178.29 178.20 178.20 53,933.8K
14:14 178.15 178.15 178.02 178.02 67,595.8K
14:15 178.01 178.11 177.98 178.11 70,463.9K
14:16 178.12 178.22 178.12 178.22 37,972.4K
14:17 178.26 178.38 178.26 178.38 42,878.3K
14:18 178.36 178.37 178.26 178.26 23,409.1K
14:19 178.28 178.35 178.28 178.35 29,380.2K
14:20 178.31 178.31 178.29 178.29 49,359.0K
14:21 178.32 178.33 178.32 178.33 33,376.0K
14:22 178.41 178.52 178.41 178.52 46,524.4K
14:23 178.68 178.69 178.68 178.69 54,773.4K
14:24 178.69 178.70 178.64 178.68 47,197.5K
14:25 178.71 178.80 178.68 178.80 35,593.8K
14:26 178.81 178.81 178.59 178.59 40,560.0K
14:27 178.65 178.65 178.56 178.56 26,794.8K
14:28 178.60 178.61 178.59 178.61 14,718.3K
14:29 178.58 178.61 178.57 178.58 15,786.3K
14:30 178.59 178.94 178.59 178.94 61,013.1K
14:31 178.92 178.98 178.74 178.76 55,781.0K
14:32 178.76 178.76 178.58 178.58 29,590.9K
14:33 178.58 178.61 178.53 178.53 38,799.8K
14:34 178.47 178.47 178.41 178.45 30,478.0K
14:35 178.51 178.59 178.51 178.59 46,229.9K
14:36 178.73 178.79 178.73 178.79 46,068.2K
14:37 178.79 178.79 178.73 178.74 35,656.9K
14:38 178.73 178.76 178.73 178.76 28,281.0K
14:39 178.67 178.83 178.67 178.83 68,875.7K
14:40 178.91 179.00 178.88 179.00 42,303.5K
14:41 179.00 179.05 178.99 179.02 73,754.1K
14:42 179.02 179.07 179.01 179.05 61,242.8K
14:43 179.04 179.07 179.04 179.06 44,990.9K
14:44 179.10 179.19 179.10 179.19 45,106.4K
14:45 179.15 179.15 179.09 179.09 48,471.3K
14:46 179.06 179.06 179.01 179.01 42,363.3K
14:47 178.91 178.91 178.89 178.91 33,042.6K
14:48 178.87 178.89 178.87 178.88 28,148.8K
14:49 178.90 178.90 178.86 178.90 33,044.0K
14:50 178.91 179.06 178.91 179.06 44,974.8K
14:51 179.12 179.12 179.09 179.12 31,778.8K
14:52 179.17 179.20 179.17 179.20 35,906.7K
14:53 179.23 179.25 179.23 179.23 41,308.5K
14:54 179.22 179.22 179.14 179.14 35,050.6K
14:55 179.07 179.08 179.05 179.08 29,356.3K
14:56 179.07 179.07 179.01 179.01 12,528.3K
14:57 179.10 179.13 179.10 179.13 21,654.9K
14:58 179.12 179.60 179.12 179.60 85,770.9K
14:59 179.57 179.64 179.57 179.64 61,775.4K
15:00 179.52 179.52 179.45 179.45 47,145.7K
15:01 179.39 179.39 179.27 179.27 36,980.4K
15:02 179.20 179.20 179.17 179.17 30,469.7K
15:03 179.17 179.21 179.17 179.20 27,149.3K
15:04 179.21 179.21 179.18 179.18 19,653.3K
15:05 179.18 179.18 179.16 179.16 14,335.1K
15:06 179.16 179.16 179.11 179.11 14,395.0K
15:07 179.11 179.11 179.08 179.08 14,604.6K
15:08 179.05 179.06 179.04 179.04 20,513.6K
15:09 179.04 179.09 179.04 179.09 28,858.3K
15:10 179.08 179.10 179.08 179.08 34,840.6K
15:11 179.11 179.18 179.11 179.16 77,131.9K
15:12 179.13 179.14 179.13 179.13 28,999.0K
15:13 179.11 179.11 179.09 179.09 23,050.9K
15:14 179.11 179.13 179.11 179.13 18,157.6K
15:15 179.10 179.10 178.82 178.82 46,089.1K
15:16 178.76 178.76 178.70 178.70 63,883.2K
15:17 178.67 178.67 178.41 178.41 60,011.2K
15:18 178.47 178.66 178.47 178.66 86,891.9K
15:19 178.69 178.69 178.63 178.65 39,783.2K
15:20 178.61 178.61 178.55 178.55 22,714.1K
15:21 178.52 178.54 178.50 178.50 26,453.3K
15:22 178.51 178.57 178.51 178.57 39,571.7K
15:23 178.62 178.62 178.42 178.42 38,078.5K
15:24 178.34 178.34 178.21 178.21 44,342.9K
15:25 178.13 178.13 178.04 178.05 58,130.9K
15:26 178.14 178.21 178.14 178.19 34,747.6K
15:27 178.18 178.18 178.14 178.17 46,536.5K
15:28 178.18 178.21 178.18 178.21 19,281.3K
15:29 178.21 178.23 178.19 178.19 22,818.4K
15:30 178.18 178.32 178.18 178.32 31,206.5K
15:31 178.31 178.44 178.31 178.44 29,317.4K
15:32 178.43 178.43 178.33 178.33 25,757.7K
15:33 178.24 178.28 178.24 178.26 30,671.1K
15:34 178.25 178.25 178.16 178.16 16,359.4K
15:35 178.10 178.10 177.99 177.99 74,776.9K
15:36 177.93 177.93 177.83 177.89 43,443.4K
15:37 177.92 177.92 177.91 177.92 16,966.3K
15:38 177.90 177.90 177.87 177.87 25,524.0K
15:39 177.87 178.01 177.87 178.00 23,092.1K
15:40 178.00 178.29 178.00 178.29 41,062.4K
15:41 178.36 178.37 178.11 178.11 41,636.4K
15:42 178.11 178.14 178.04 178.04 23,170.1K
15:43 177.99 177.99 177.95 177.95 16,355.0K
15:44 177.99 178.01 177.95 177.97 17,874.9K
15:45 177.96 177.96 177.89 177.90 25,169.2K
15:46 177.88 177.88 177.85 177.85 41,232.9K
15:47 177.88 177.88 177.86 177.86 17,002.6K
15:48 177.90 178.02 177.90 178.02 60,493.3K
15:49 178.08 178.15 178.08 178.13 18,674.1K
15:50 178.14 178.32 178.14 178.32 19,931.9K
15:51 178.30 178.43 178.30 178.43 46,273.1K
15:52 178.42 178.47 178.37 178.37 29,201.9K
15:53 178.32 178.39 178.32 178.33 19,899.2K
15:54 178.32 178.32 178.29 178.29 17,815.7K
15:55 178.30 178.30 178.22 178.22 12,892.7K
15:56 178.26 178.26 178.25 178.25 10,147.5K
15:57 178.28 178.28 178.24 178.27 25,132.9K
15:58 178.25 178.25 178.15 178.15 27,733.1K
15:59 178.19 178.22 178.19 178.21 26,208.4K
16:00 178.17 178.17 178.05 178.05 59,825.8K
16:01 178.04 178.04 177.94 177.98 30,572.4K
16:02 177.95 177.98 177.93 177.98 37,449.7K
16:03 178.03 178.03 178.00 178.00 23,236.2K
16:04 177.97 178.00 177.89 177.89 14,539.7K
16:05 177.87 178.00 177.87 178.00 35,292.1K
16:06 177.94 177.94 177.85 177.85 18,256.5K
16:07 177.85 177.95 177.85 177.94 21,653.7K
16:08 178.01 178.21 178.01 178.21 29,983.5K
16:09 178.23 178.23 178.09 178.09 16,702.2K
16:10 178.11 178.20 178.11 178.20 10,912.1K
16:11 178.23 178.24 178.21 178.21 16,911.0K
16:12 178.23 178.25 178.23 178.24 16,819.6K
16:13 178.24 178.29 178.24 178.29 19,513.2K
16:14 178.26 178.28 178.26 178.26 21,128.3K
16:15 178.32 178.33 178.30 178.31 51,857.4K
16:16 178.34 178.40 178.33 178.40 38,054.1K
16:17 178.38 178.49 178.38 178.49 43,271.3K
16:18 178.61 178.63 178.59 178.63 55,017.3K
16:19 178.57 178.57 178.37 178.37 29,822.0K
16:20 178.33 178.40 178.33 178.40 22,864.1K
16:21 178.40 178.46 178.39 178.44 24,546.1K
16:22 178.40 178.41 178.37 178.37 24,826.7K
16:23 178.35 178.38 178.34 178.38 15,012.2K
16:24 178.38 178.38 178.35 178.37 22,516.1K
16:25 178.53 178.74 178.53 178.74 33,029.8K
16:26 178.84 178.91 178.84 178.90 56,097.0K
16:27 178.87 178.87 178.77 178.81 38,688.1K
16:28 178.87 178.87 178.87 178.87 16,240.8K
16:29 178.80 178.80 178.77 178.77 25,560.0K
16:30 178.77 178.84 178.77 178.84 11,470.3K
16:31 178.81 178.83 178.78 178.78 29,206.9K
16:32 178.80 178.80 178.66 178.66 20,964.5K
16:33 178.64 178.64 178.57 178.57 32,717.7K
16:34 178.53 178.53 178.52 178.52 27,682.6K
16:35 178.53 178.70 178.48 178.70 23,087.6K
16:36 178.71 178.81 178.71 178.81 28,918.5K
16:37 178.83 178.93 178.83 178.93 35,159.3K
16:38 178.88 178.88 178.71 178.71 26,919.1K
16:39 178.66 178.69 178.61 178.61 22,070.6K
16:40 178.59 178.59 178.46 178.46 18,615.8K
16:41 178.45 178.46 178.42 178.44 32,772.5K
16:42 178.42 178.47 178.42 178.46 31,475.5K
16:43 178.51 178.51 178.39 178.39 20,389.4K
16:44 178.38 178.38 178.34 178.34 14,577.1K
16:45 178.40 178.43 178.40 178.43 32,336.9K
16:46 178.49 178.49 178.39 178.39 26,852.1K
16:47 178.40 178.43 178.40 178.40 21,907.5K
16:48 178.38 178.38 178.29 178.29 22,581.9K
16:49 178.29 178.35 178.29 178.35 18,477.6K
16:50 178.31 178.33 178.31 178.33 18,346.1K
16:51 178.34 178.37 178.25 178.25 23,917.6K
16:52 178.21 178.24 178.21 178.23 15,234.0K
16:53 178.22 178.22 178.15 178.15 18,647.0K
16:54 178.09 178.09 178.07 178.09 30,137.8K
16:55 178.13 178.14 178.11 178.11 11,903.8K
16:56 178.13 178.13 178.08 178.08 98,752.3K
16:57 178.12 178.24 178.12 178.24 18,237.9K
16:58 178.20 178.20 178.10 178.10 38,611.6K
16:59 178.08 178.10 178.07 178.07 21,954.4K
17:00 178.05 178.05 178.00 178.00 22,812.5K
17:01 178.00 178.01 177.97 177.99 24,023.8K
17:02 178.00 178.06 177.99 178.06 33,329.9K
17:03 178.07 178.25 178.05 178.25 43,306.4K
17:04 178.34 178.48 178.34 178.45 46,120.2K
17:05 178.48 178.48 178.30 178.30 24,759.5K
17:06 178.28 178.41 178.28 178.41 21,854.0K
17:07 178.43 178.81 178.43 178.74 65,503.1K
17:08 178.75 178.90 178.75 178.76 49,450.3K
17:09 178.71 178.74 178.71 178.71 37,078.4K
17:10 178.66 178.93 178.66 178.93 56,075.8K
17:11 179.02 179.72 179.02 179.66 75,760.5K
17:12 179.63 179.67 179.62 179.62 41,266.2K
17:13 179.60 179.60 179.50 179.51 40,575.0K
17:14 179.47 179.48 179.46 179.47 72,455.2K
17:15 179.46 179.48 179.46 179.48 22,379.7K
17:16 179.48 179.61 179.48 179.61 26,586.5K
17:17 179.61 179.75 179.61 179.75 34,225.7K
17:18 179.75 179.78 179.75 179.77 24,710.0K
17:19 179.70 179.72 179.69 179.72 32,369.8K
17:20 179.80 179.97 179.80 179.97 49,566.5K
17:21 179.94 180.03 179.94 180.02 28,041.3K
17:22 180.03 180.03 179.92 179.93 39,079.1K
17:23 179.91 179.91 179.80 179.80 20,161.2K
17:24 179.78 179.78 179.75 179.77 17,196.3K
17:25 179.76 179.76 179.69 179.69 17,567.7K
17:26 179.71 179.76 179.71 179.76 24,589.8K
17:27 179.74 179.78 179.74 179.77 21,109.4K
17:28 179.76 179.77 179.75 179.75 15,276.8K
17:29 179.75 179.75 179.68 179.68 16,981.4K
17:30 179.69 179.76 179.69 179.76 17,172.1K
17:31 179.73 179.78 179.73 179.78 12,301.8K
17:32 179.73 179.73 179.68 179.68 21,866.6K
17:33 179.66 179.66 179.61 179.61 12,577.4K
17:34 179.58 179.59 179.57 179.58 11,276.8K
17:35 179.55 179.73 179.55 179.73 14,411.3K
17:36 179.81 179.94 179.81 179.85 19,972.7K
17:37 179.79 179.91 179.79 179.91 13,302.9K
17:38 179.90 179.90 179.78 179.78 16,559.5K
17:39 179.72 179.73 179.72 179.72 13,520.2K
17:40 179.73 179.74 179.73 179.74 7,889.5K
17:41 179.79 179.79 179.77 179.77 13,409.1K
17:42 179.74 179.76 179.72 179.72 12,541.8K
17:43 179.73 179.73 179.55 179.55 30,394.2K
17:44 179.55 179.59 179.55 179.56 10,146.0K
17:45 179.60 179.68 179.60 179.66 18,523.8K
17:46 179.74 179.82 179.74 179.80 44,730.3K
17:47 179.82 179.91 179.82 179.89 31,434.0K
17:48 179.87 180.08 179.87 180.08 16,844.5K
17:49 180.06 180.10 180.06 180.07 25,251.3K
17:50 180.06 180.06 180.02 180.04 10,788.2K
17:51 180.03 180.03 179.90 179.90 27,873.6K
17:52 179.89 179.89 179.84 179.85 44,950.0K
17:53 179.79 179.84 179.79 179.80 24,269.9K
17:54 179.78 179.83 179.76 179.83 34,868.9K
17:55 179.80 179.80 179.77 179.77 18,309.6K
17:56 179.84 179.87 179.84 179.87 44,992.3K
17:57 179.78 179.80 179.76 179.76 21,766.4K
17:58 179.77 179.77 179.75 179.75 18,471.0K
17:59 179.69 179.69 179.67 179.67 22,240.7K
18:00 179.65 179.69 179.62 179.62 26,270.0K
18:01 179.67 179.67 179.57 179.59 27,485.8K
18:02 179.55 179.55 179.51 179.54 18,520.5K
18:03 179.58 179.60 179.58 179.59 7,591.0K
18:04 179.57 179.58 179.54 179.54 13,724.0K
18:05 179.56 179.64 179.56 179.63 13,934.5K
18:06 179.66 179.66 179.58 179.58 19,580.2K
18:07 179.58 179.58 179.54 179.54 13,342.3K
18:08 179.54 179.54 179.50 179.54 22,140.2K
18:09 179.52 179.52 179.50 179.50 12,214.9K
18:10 179.54 179.61 179.54 179.61 29,521.7K
18:11 179.65 179.66 179.63 179.63 89,225.8K
18:12 179.56 179.61 179.55 179.55 68,648.4K
18:13 179.58 179.58 179.46 179.46 22,441.8K
18:14 179.45 179.60 179.43 179.60 27,046.7K
18:15 179.59 179.59 179.46 179.46 15,039.3K
18:16 179.45 179.46 179.43 179.43 32,565.1K
18:17 179.42 179.43 179.31 179.31 23,414.8K
18:18 179.32 179.34 179.30 179.30 15,611.7K
18:19 179.29 179.30 179.11 179.11 41,746.1K
18:20 179.13 179.16 179.10 179.16 29,618.1K
18:21 179.17 179.29 179.17 179.27 18,448.2K
18:22 179.28 179.29 179.26 179.29 10,538.1K
18:23 179.34 179.36 179.34 179.35 27,395.3K
18:24 179.33 179.33 179.28 179.30 25,441.0K
18:25 179.29 179.29 179.25 179.28 16,447.0K
18:26 179.26 179.26 179.22 179.23 16,804.1K
18:27 179.23 179.28 179.22 179.28 24,587.3K
18:28 179.31 179.40 179.31 179.40 16,346.5K
18:29 179.43 179.51 179.40 179.51 31,679.6K
18:30 179.55 179.56 179.54 179.54 38,268.9K
18:31 179.63 179.63 179.61 179.63 26,755.5K
18:32 179.63 179.65 179.62 179.64 27,351.4K
18:33 179.65 179.66 179.63 179.63 28,603.0K
18:34 179.67 179.73 179.67 179.73 20,869.4K
18:35 179.76 179.76 179.65 179.65 38,354.6K
18:36 179.67 179.67 179.64 179.65 27,596.2K
18:37 179.65 179.67 179.63 179.67 29,896.9K
18:38 179.64 179.65 179.64 179.65 28,280.9K
18:39 179.62 179.69 179.62 179.67 32,328.3K
18:40 179.65 179.65 179.65 179.65 3,091.3K
18:51 179.60 179.60 179.60 179.60 99,712.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし