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
09:50 191.37 191.38 191.34 191.34 4,078.3K
09:51 191.37 191.37 191.34 191.34 6,228.6K
09:52 191.35 191.35 191.33 191.33 5,665.0K
09:53 191.33 191.33 191.31 191.31 7,468.8K
09:54 191.31 191.31 191.24 191.24 11,960.3K
09:55 191.24 191.25 191.23 191.23 11,004.4K
09:56 191.20 191.28 191.20 191.28 5,244.9K
09:57 191.26 191.26 191.09 191.14 26,894.8K
09:58 191.11 191.12 191.11 191.12 15,627.2K
09:59 191.10 191.10 191.08 191.09 9,351.6K
10:00 191.08 191.08 190.97 191.01 53,695.2K
10:01 191.10 191.13 191.04 191.13 69,385.6K
10:02 191.07 191.11 191.07 191.10 35,772.0K
10:03 191.06 191.06 190.84 190.84 38,226.8K
10:04 190.79 190.79 190.74 190.74 73,283.7K
10:05 190.68 190.68 190.33 190.45 200,460.1K
10:06 190.44 190.60 190.44 190.60 101,798.3K
10:07 190.63 190.65 190.61 190.63 68,724.0K
10:08 190.56 190.68 190.51 190.51 72,697.9K
10:09 190.53 190.67 190.53 190.67 40,147.3K
10:10 190.67 190.94 190.67 190.94 74,825.6K
10:11 190.94 190.94 190.79 190.79 73,287.2K
10:12 190.79 190.91 190.79 190.91 32,236.8K
10:13 190.88 190.92 190.82 190.92 46,647.2K
10:14 190.92 190.92 190.87 190.87 42,480.9K
10:15 190.81 190.90 190.81 190.86 28,257.0K
10:16 190.86 190.86 190.72 190.72 66,136.6K
10:17 190.76 190.78 190.68 190.78 37,666.6K
10:18 190.77 190.77 190.69 190.69 34,123.4K
10:19 190.66 190.69 190.65 190.68 28,453.3K
10:20 190.68 190.70 190.67 190.68 32,353.2K
10:21 190.68 190.68 190.57 190.57 42,298.6K
10:22 190.57 190.58 190.55 190.55 34,349.7K
10:23 190.55 190.55 190.49 190.49 39,055.3K
10:24 190.45 190.47 190.45 190.46 53,029.1K
10:25 190.41 190.51 190.41 190.51 52,521.0K
10:26 190.58 190.67 190.58 190.67 31,970.3K
10:27 190.77 190.77 190.68 190.72 46,846.6K
10:28 190.74 190.74 190.72 190.72 32,318.9K
10:29 190.64 190.64 190.50 190.50 34,121.8K
10:30 190.49 190.49 190.41 190.41 35,364.9K
10:31 190.42 190.43 190.35 190.35 49,085.6K
10:32 190.20 190.20 190.04 190.04 80,250.2K
10:33 190.11 190.11 190.01 190.01 32,961.1K
10:34 190.00 190.00 189.69 189.69 107,432.4K
10:35 189.67 189.73 189.65 189.73 77,431.6K
10:36 189.77 189.89 189.77 189.89 47,794.5K
10:37 189.88 190.05 189.88 190.05 42,242.4K
10:38 190.05 190.10 190.03 190.03 32,575.4K
10:39 190.02 190.03 190.01 190.03 23,846.5K
10:40 190.08 190.13 190.05 190.13 96,013.1K
10:41 190.16 190.27 190.16 190.19 33,670.1K
10:42 190.30 190.40 190.30 190.40 41,742.0K
10:43 190.31 190.33 190.29 190.29 34,228.7K
10:44 190.32 190.35 190.32 190.35 19,641.4K
10:45 190.34 190.36 190.32 190.34 32,771.6K
10:46 190.37 190.45 190.37 190.43 47,313.3K
10:47 190.44 190.52 190.44 190.52 40,456.2K
10:48 190.62 190.62 190.46 190.46 31,527.5K
10:49 190.47 190.49 190.45 190.49 18,096.4K
10:50 190.53 190.54 190.50 190.50 12,441.1K
10:51 190.47 190.48 190.41 190.41 57,642.4K
10:52 190.39 190.53 190.39 190.53 21,667.2K
10:53 190.51 190.63 190.51 190.63 29,455.7K
10:54 190.94 191.01 190.94 190.99 85,080.5K
10:55 191.01 191.01 190.91 190.91 49,711.8K
10:56 190.85 190.89 190.84 190.89 32,575.6K
10:57 190.87 190.87 190.80 190.80 18,837.4K
10:58 190.84 190.87 190.84 190.87 20,651.7K
10:59 190.88 190.98 190.88 190.97 46,572.7K
11:00 191.02 191.02 190.98 190.98 49,713.5K
11:01 190.98 191.03 190.98 191.03 48,248.5K
11:02 191.09 191.09 191.04 191.04 35,486.0K
11:03 191.06 191.06 190.90 190.90 44,855.8K
11:04 190.88 190.88 190.75 190.76 42,502.8K
11:05 190.74 190.74 190.68 190.74 28,184.6K
11:06 190.83 190.83 190.74 190.74 31,482.9K
11:07 190.73 190.74 190.70 190.74 17,310.4K
11:08 190.71 190.71 190.66 190.66 35,875.1K
11:09 190.65 190.65 190.57 190.57 38,225.3K
11:10 190.55 190.55 190.49 190.49 55,463.1K
11:11 190.41 190.43 190.34 190.34 64,011.3K
11:12 190.29 190.29 190.20 190.20 83,688.7K
11:13 190.18 190.19 190.15 190.15 30,085.9K
11:14 190.14 190.14 190.07 190.09 35,854.8K
11:15 190.10 190.22 190.09 190.22 39,257.0K
11:16 190.05 190.05 190.00 190.00 37,371.8K
11:17 190.00 190.04 190.00 190.04 35,552.8K
11:18 190.06 190.11 190.06 190.10 12,643.0K
11:19 190.10 190.17 190.10 190.16 23,335.7K
11:20 190.22 190.28 190.22 190.28 25,531.3K
11:21 190.26 190.38 190.26 190.38 25,539.1K
11:22 190.43 190.56 190.43 190.56 41,512.9K
11:23 190.56 190.65 190.56 190.59 25,536.9K
11:24 190.53 190.53 190.46 190.46 14,134.8K
11:25 190.45 190.45 190.39 190.39 13,907.1K
11:26 190.38 190.39 190.35 190.35 13,611.1K
11:27 190.29 190.29 190.25 190.26 19,302.6K
11:28 190.22 190.24 190.22 190.22 32,182.6K
11:29 190.23 190.23 190.16 190.16 19,132.7K
11:30 190.15 190.17 190.13 190.17 11,335.0K
11:31 190.18 190.21 190.18 190.21 14,067.1K
11:32 190.19 190.22 190.17 190.17 24,346.3K
11:33 190.17 190.17 190.11 190.13 9,436.8K
11:34 190.11 190.14 190.11 190.11 16,506.6K
11:35 190.14 190.14 190.12 190.12 11,333.9K
11:36 190.13 190.13 190.00 190.00 27,919.4K
11:37 189.97 189.97 189.89 189.89 25,954.4K
11:38 189.90 189.90 189.82 189.84 24,747.3K
11:39 189.86 189.93 189.86 189.93 13,668.1K
11:40 189.92 189.95 189.92 189.92 11,291.1K
11:41 189.94 189.97 189.93 189.93 21,759.3K
11:42 189.94 189.94 189.87 189.87 19,739.7K
11:43 189.89 189.89 189.87 189.87 38,912.5K
11:44 189.89 189.89 189.80 189.86 61,026.2K
11:45 189.84 189.88 189.84 189.88 26,038.8K
11:46 189.88 189.91 189.88 189.89 47,170.8K
11:47 189.90 190.00 189.90 190.00 184,070.9K
11:48 190.01 190.07 190.00 190.00 30,260.7K
11:49 189.99 190.02 189.98 190.02 20,608.0K
11:50 190.00 190.05 190.00 190.05 22,624.2K
11:51 190.07 190.07 190.06 190.06 28,692.5K
11:52 190.05 190.14 190.03 190.14 25,022.7K
11:53 190.25 190.35 190.25 190.26 42,849.0K
11:54 190.30 190.30 190.28 190.28 24,067.5K
11:55 190.27 190.30 190.24 190.30 10,810.3K
11:56 190.32 190.32 190.25 190.25 14,049.7K
11:57 190.23 190.23 190.19 190.19 17,009.7K
11:58 190.18 190.18 190.14 190.14 16,448.6K
11:59 190.11 190.16 190.11 190.16 14,140.1K
12:00 190.13 190.20 190.13 190.18 22,497.8K
12:01 190.17 190.23 190.15 190.23 21,639.2K
12:02 190.21 190.22 190.16 190.16 13,732.4K
12:03 190.15 190.15 190.10 190.14 10,995.8K
12:04 190.16 190.19 190.16 190.18 10,242.0K
12:05 190.23 190.23 190.16 190.16 12,705.6K
12:06 190.16 190.16 190.09 190.09 9,965.0K
12:07 190.06 190.08 190.04 190.06 11,645.4K
12:08 190.06 190.06 190.01 190.01 7,822.2K
12:09 190.04 190.17 190.04 190.17 15,044.0K
12:10 190.24 190.24 190.20 190.20 27,416.5K
12:11 190.16 190.22 190.16 190.22 13,949.2K
12:12 190.20 190.20 190.15 190.15 14,371.6K
12:13 190.19 190.19 190.13 190.15 8,450.0K
12:14 190.10 190.14 190.10 190.14 22,858.0K
12:15 190.10 190.11 190.07 190.08 20,585.0K
12:16 190.09 190.19 190.09 190.19 17,237.6K
12:17 190.18 190.19 190.15 190.15 37,048.4K
12:18 190.15 190.15 190.11 190.12 17,301.1K
12:19 190.06 190.06 189.99 189.99 30,460.6K
12:20 190.00 190.00 189.92 189.92 20,295.8K
12:21 189.92 189.92 189.89 189.89 20,046.1K
12:22 189.87 189.88 189.82 189.82 33,322.0K
12:23 189.84 189.84 189.78 189.78 41,118.1K
12:24 189.77 189.77 189.65 189.65 41,609.9K
12:25 189.64 189.71 189.63 189.71 23,171.5K
12:26 189.71 189.71 189.65 189.68 29,595.4K
12:27 189.64 189.91 189.64 189.91 39,557.6K
12:28 189.90 189.90 189.83 189.83 20,896.2K
12:29 189.88 189.92 189.88 189.92 9,528.2K
12:30 189.91 189.92 189.82 189.82 17,544.2K
12:31 189.84 189.84 189.76 189.77 35,388.2K
12:32 189.72 189.72 189.62 189.62 18,896.9K
12:33 189.56 189.56 189.52 189.52 43,781.1K
12:34 189.50 189.52 189.49 189.49 31,499.9K
12:35 189.52 189.52 189.49 189.49 24,478.1K
12:36 189.43 189.43 189.32 189.32 79,758.8K
12:37 189.25 189.25 188.96 188.97 137,257.0K
12:38 188.97 189.04 188.97 189.02 51,771.3K
12:39 188.96 189.02 188.93 189.02 95,227.8K
12:40 188.97 188.97 188.86 188.86 50,690.0K
12:41 188.88 188.88 188.81 188.81 56,727.5K
12:42 188.87 188.87 188.82 188.82 41,338.7K
12:43 188.84 188.84 188.71 188.71 41,790.9K
12:44 188.75 188.79 188.75 188.79 58,796.8K
12:45 188.84 188.86 188.84 188.84 44,378.7K
12:46 188.80 188.86 188.80 188.86 57,034.1K
12:47 188.89 189.13 188.89 189.12 47,359.1K
12:48 189.20 189.34 189.20 189.34 31,058.0K
12:49 189.32 189.32 189.27 189.29 23,572.8K
12:50 189.35 189.37 189.35 189.37 20,628.5K
12:51 189.40 189.40 189.37 189.37 36,383.3K
12:52 189.38 189.38 189.32 189.34 15,513.5K
12:53 189.32 189.32 189.27 189.27 17,415.0K
12:54 189.27 189.27 189.21 189.21 15,588.2K
12:55 189.14 189.14 189.09 189.09 34,466.3K
12:56 189.09 189.13 189.09 189.10 20,712.8K
12:57 189.11 189.11 189.07 189.07 24,310.8K
12:58 188.98 188.99 188.95 188.97 33,287.9K
12:59 188.95 188.96 188.92 188.92 18,771.9K
13:00 188.91 189.10 188.91 189.10 22,436.9K
13:01 189.11 189.19 189.11 189.19 11,965.2K
13:02 189.26 189.26 189.23 189.26 23,873.6K
13:03 189.26 189.28 189.23 189.28 33,911.9K
13:04 189.29 189.33 189.27 189.33 28,411.9K
13:05 189.31 189.34 189.30 189.31 16,487.9K
13:06 189.27 189.27 189.24 189.24 16,788.6K
13:07 189.23 189.23 189.22 189.22 13,843.3K
13:08 189.20 189.20 189.15 189.15 19,528.9K
13:09 189.16 189.16 189.10 189.10 26,892.2K
13:10 189.10 189.10 189.07 189.07 12,228.9K
13:11 189.06 189.06 188.94 188.94 24,853.5K
13:12 188.92 188.92 188.85 188.86 33,419.4K
13:13 188.86 188.88 188.83 188.88 30,150.6K
13:14 188.85 188.86 188.79 188.79 60,317.3K
13:15 188.82 188.82 188.71 188.71 43,216.4K
13:16 188.68 188.68 188.61 188.61 38,667.8K
13:17 188.60 188.60 188.55 188.55 46,945.6K
13:18 188.46 188.56 188.44 188.56 68,706.5K
13:19 188.56 188.65 188.54 188.65 52,778.6K
13:20 188.70 188.70 188.67 188.69 28,311.8K
13:21 188.66 188.70 188.65 188.70 20,138.3K
13:22 188.75 188.87 188.75 188.87 44,418.2K
13:23 188.90 188.92 188.84 188.87 59,061.7K
13:24 188.88 188.88 188.86 188.86 18,742.8K
13:25 188.84 188.86 188.81 188.81 23,542.0K
13:26 188.80 188.80 188.73 188.73 39,530.5K
13:27 188.77 188.77 188.68 188.68 32,931.4K
13:28 188.64 188.64 188.50 188.50 60,612.9K
13:29 188.50 188.50 188.44 188.45 38,057.6K
13:30 188.63 188.63 188.47 188.47 92,711.6K
13:31 188.48 188.48 188.36 188.36 80,943.6K
13:32 188.36 188.53 188.36 188.53 62,731.0K
13:33 188.48 188.48 188.44 188.46 84,101.5K
13:34 188.46 188.46 188.32 188.32 46,743.0K
13:35 188.29 188.29 188.16 188.16 113,430.7K
13:36 188.06 188.06 188.02 188.05 152,480.3K
13:37 188.01 188.01 187.93 187.93 81,542.1K
13:38 187.84 187.84 187.79 187.80 155,410.6K
13:39 187.84 187.87 187.76 187.77 63,358.1K
13:40 187.78 187.80 187.75 187.75 50,030.4K
13:41 187.71 187.71 187.34 187.34 248,969.7K
13:42 186.89 186.89 186.55 186.55 332,389.5K
13:43 186.41 186.42 186.35 186.35 145,337.8K
13:44 186.33 186.66 186.33 186.66 124,363.4K
13:45 186.62 186.62 186.17 186.17 117,985.5K
13:46 186.10 186.47 186.10 186.47 108,001.3K
13:47 186.50 186.62 186.50 186.61 82,902.0K
13:48 186.53 186.58 186.53 186.53 49,034.9K
13:49 186.48 186.48 186.41 186.48 48,049.7K
13:50 186.47 186.47 186.17 186.17 74,265.9K
13:51 186.15 186.15 186.06 186.11 67,451.9K
13:52 186.03 186.10 185.97 186.10 76,740.2K
13:53 186.03 186.04 185.82 185.82 106,877.7K
13:54 185.83 185.94 185.83 185.85 84,471.6K
13:55 185.78 185.78 185.36 185.36 139,010.2K
13:56 185.32 185.32 185.19 185.21 123,054.5K
13:57 185.23 185.30 185.23 185.30 115,956.1K
13:58 185.28 185.33 185.28 185.33 132,376.9K
13:59 185.40 185.54 185.38 185.54 66,009.1K
14:00 185.59 185.59 185.51 185.59 86,909.6K
14:01 185.59 186.11 185.59 186.11 87,696.7K
14:02 186.33 186.38 186.32 186.38 110,548.3K
14:03 186.38 186.41 186.32 186.41 60,154.4K
14:04 186.47 186.49 186.47 186.49 68,925.6K
14:05 186.43 186.43 186.18 186.18 65,020.6K
14:06 186.06 186.06 185.97 185.98 56,542.8K
14:07 185.93 185.93 185.62 185.62 63,538.5K
14:08 185.55 185.55 185.47 185.54 48,984.9K
14:09 185.56 185.73 185.56 185.73 48,228.0K
14:10 185.81 185.84 185.56 185.56 27,040.2K
14:11 185.57 185.69 185.57 185.69 48,432.1K
14:12 185.71 185.98 185.71 185.91 43,592.3K
14:13 186.07 186.20 186.07 186.20 39,031.0K
14:14 186.24 186.24 186.20 186.20 44,935.9K
14:15 186.20 186.36 186.20 186.36 48,629.6K
14:16 186.42 186.58 186.42 186.57 46,956.7K
14:17 186.64 186.70 186.59 186.70 74,906.5K
14:18 186.70 186.73 186.70 186.73 45,237.3K
14:19 186.73 186.80 186.73 186.80 64,507.4K
14:20 186.84 186.87 186.84 186.87 75,524.3K
14:21 186.90 186.93 186.87 186.92 94,420.7K
14:22 186.78 186.78 186.67 186.71 67,342.0K
14:23 186.73 186.81 186.73 186.81 25,096.2K
14:24 186.79 186.79 186.73 186.73 25,037.9K
14:25 186.79 186.89 186.79 186.89 28,033.3K
14:26 186.92 186.92 186.81 186.84 21,698.8K
14:27 186.78 186.78 186.70 186.70 20,116.5K
14:28 186.75 186.78 186.75 186.78 16,628.5K
14:29 186.76 186.82 186.76 186.82 16,471.9K
14:30 186.82 186.84 186.81 186.84 11,307.8K
14:31 186.95 187.15 186.95 187.15 54,561.3K
14:32 187.06 187.29 187.06 187.29 73,536.1K
14:33 187.36 187.41 187.33 187.41 62,425.8K
14:34 187.43 187.51 187.43 187.51 42,551.8K
14:35 187.50 187.50 187.29 187.29 39,790.8K
14:36 187.28 187.28 187.19 187.19 29,734.8K
14:37 187.23 187.41 187.23 187.40 33,145.6K
14:38 187.37 187.47 187.37 187.47 27,030.8K
14:39 187.51 187.60 187.51 187.60 41,841.2K
14:40 187.68 187.68 187.57 187.57 29,713.2K
14:41 187.56 187.56 187.51 187.52 31,256.1K
14:42 187.53 187.54 187.49 187.54 43,039.9K
14:43 187.59 187.59 187.50 187.50 37,038.3K
14:44 187.44 187.45 187.43 187.44 42,612.4K
14:45 187.43 187.44 187.42 187.43 39,937.8K
14:46 187.47 187.47 187.34 187.34 30,499.2K
14:47 187.19 187.19 187.03 187.03 59,071.5K
14:48 187.02 187.08 187.02 187.08 29,118.1K
14:49 187.04 187.17 187.04 187.17 51,916.4K
14:50 187.23 187.23 187.15 187.17 25,252.0K
14:51 187.22 187.29 187.22 187.29 23,355.7K
14:52 187.36 187.38 187.36 187.37 27,136.2K
14:53 187.38 187.44 187.38 187.44 23,881.8K
14:54 187.45 187.47 187.42 187.47 24,561.8K
14:55 187.49 187.60 187.49 187.60 27,944.8K
14:56 187.58 187.58 187.57 187.58 20,064.8K
14:57 187.55 187.55 187.49 187.50 17,430.4K
14:58 187.48 187.48 187.37 187.37 16,482.3K
14:59 187.36 187.36 187.25 187.25 22,736.6K
15:00 187.23 187.23 187.10 187.12 21,180.5K
15:01 187.08 187.15 187.08 187.14 72,777.0K
15:02 187.12 187.12 187.08 187.08 19,971.6K
15:03 187.07 187.11 187.07 187.11 11,648.0K
15:04 187.12 187.12 187.09 187.12 12,934.0K
15:05 187.09 187.09 187.03 187.07 25,326.6K
15:06 187.11 187.11 187.07 187.09 11,851.8K
15:07 187.08 187.08 187.07 187.07 14,311.4K
15:08 187.02 187.02 186.96 186.96 16,957.7K
15:09 186.97 186.97 186.92 186.92 14,466.6K
15:10 186.93 187.16 186.93 187.16 31,502.4K
15:11 187.17 187.18 187.14 187.18 9,365.9K
15:12 187.20 187.26 187.20 187.26 19,588.8K
15:13 187.36 187.40 187.36 187.37 26,406.2K
15:14 187.33 187.33 187.27 187.27 16,792.3K
15:15 187.22 187.22 187.13 187.13 15,839.4K
15:16 187.09 187.09 187.00 187.00 29,325.3K
15:17 186.99 187.00 186.99 187.00 14,455.8K
15:18 186.99 187.00 186.98 187.00 14,425.6K
15:19 186.95 186.95 186.84 186.84 25,740.2K
15:20 186.79 186.79 186.43 186.43 78,006.7K
15:21 186.37 186.37 186.21 186.21 70,119.1K
15:22 186.40 186.44 186.37 186.44 43,737.4K
15:23 186.45 186.70 186.45 186.70 81,816.5K
15:24 186.77 186.80 186.71 186.80 24,288.4K
15:25 186.81 186.91 186.81 186.89 10,294.5K
15:26 186.93 186.93 186.76 186.76 21,948.8K
15:27 186.69 186.77 186.69 186.77 14,713.2K
15:28 186.77 186.77 186.64 186.65 7,762.4K
15:29 186.58 186.58 186.55 186.57 14,795.5K
15:30 186.59 186.59 186.46 186.49 32,910.6K
15:31 186.40 186.40 186.33 186.33 21,352.3K
15:32 186.29 186.30 186.10 186.10 83,701.3K
15:33 185.90 186.06 185.90 186.06 52,852.5K
15:34 186.10 186.10 186.02 186.02 35,188.1K
15:35 186.01 186.01 185.85 185.89 34,251.4K
15:36 185.84 185.84 185.74 185.77 58,653.5K
15:37 185.82 185.82 185.78 185.81 26,252.9K
15:38 185.88 185.92 185.88 185.90 53,142.6K
15:39 185.93 185.93 185.84 185.87 39,281.0K
15:40 185.85 185.85 185.63 185.63 35,574.1K
15:41 185.45 185.45 185.29 185.29 98,967.0K
15:42 185.30 185.39 185.28 185.39 73,733.0K
15:43 185.32 185.53 185.32 185.53 34,715.5K
15:44 185.58 185.71 185.56 185.71 54,343.1K
15:45 185.77 185.77 185.68 185.68 23,336.5K
15:46 185.66 185.66 185.52 185.52 22,597.2K
15:47 185.56 185.56 185.30 185.30 33,581.3K
15:48 185.27 185.27 185.14 185.14 62,748.9K
15:49 185.15 185.15 185.08 185.08 51,701.9K
15:50 185.13 185.19 185.08 185.19 77,450.8K
15:51 185.26 185.38 185.26 185.38 38,888.7K
15:52 185.31 185.31 185.00 185.00 81,716.2K
15:53 184.99 184.99 184.90 184.93 52,540.0K
15:54 184.88 184.89 184.87 184.89 95,010.8K
15:55 184.88 184.88 184.83 184.87 48,463.0K
15:56 184.95 185.17 184.95 185.17 87,041.0K
15:57 185.13 185.18 185.13 185.18 35,215.7K
15:58 185.22 185.29 185.22 185.23 48,437.3K
15:59 185.22 185.27 185.22 185.27 29,747.2K
16:00 185.36 185.36 185.23 185.23 40,332.6K
16:01 185.24 185.30 185.24 185.29 22,135.3K
16:02 185.49 185.75 185.49 185.75 80,196.8K
16:03 185.76 185.87 185.59 185.59 42,771.1K
16:04 185.77 185.96 185.77 185.96 32,822.7K
16:05 185.96 185.96 185.82 185.82 35,312.8K
16:06 185.75 185.75 185.71 185.72 19,172.0K
16:07 185.77 185.77 185.66 185.66 26,632.1K
16:08 185.66 185.66 185.59 185.59 23,662.2K
16:09 185.61 185.65 185.60 185.60 14,987.5K
16:10 185.63 185.63 185.47 185.47 22,530.8K
16:11 185.46 185.46 185.39 185.39 13,142.6K
16:12 185.29 185.29 185.21 185.21 34,890.2K
16:13 185.20 185.22 185.19 185.22 20,174.1K
16:14 185.22 185.22 185.13 185.13 21,727.4K
16:15 185.12 185.12 185.01 185.06 34,692.6K
16:16 185.01 185.01 184.86 184.86 62,117.1K
16:17 184.81 184.85 184.81 184.81 33,276.5K
16:18 184.81 184.82 184.75 184.75 34,840.9K
16:19 184.76 184.76 184.51 184.51 114,296.4K
16:20 184.46 184.53 184.46 184.53 56,447.5K
16:21 184.57 184.62 184.57 184.62 60,285.8K
16:22 184.63 184.63 184.56 184.58 47,521.4K
16:23 184.62 184.68 184.60 184.68 66,635.9K
16:24 184.68 184.77 184.68 184.70 42,599.0K
16:25 184.62 184.62 184.53 184.58 50,893.5K
16:26 184.51 184.51 184.41 184.41 30,324.6K
16:27 184.29 184.29 184.24 184.27 134,827.0K
16:28 184.27 184.40 184.27 184.40 103,096.6K
16:29 184.45 184.65 184.45 184.65 54,304.5K
16:30 184.78 184.78 184.43 184.48 67,411.9K
16:31 184.49 184.74 184.43 184.74 44,452.2K
16:32 184.82 184.99 184.82 184.99 79,832.2K
16:33 185.09 185.11 185.09 185.11 52,998.4K
16:34 185.19 185.31 185.19 185.31 64,353.6K
16:35 185.33 185.42 185.33 185.39 101,578.3K
16:36 185.42 185.67 185.42 185.67 86,201.6K
16:37 185.75 185.77 185.65 185.77 76,831.8K
16:38 185.82 185.91 185.80 185.91 49,612.5K
16:39 185.81 185.83 185.77 185.83 48,901.7K
16:40 185.87 185.87 185.56 185.56 88,402.9K
16:41 185.47 185.55 185.47 185.55 21,481.7K
16:42 185.53 185.53 185.35 185.35 18,088.9K
16:43 185.37 185.48 185.37 185.47 39,602.4K
16:44 185.49 185.65 185.49 185.65 29,431.4K
16:45 185.65 185.68 185.62 185.62 29,608.1K
16:46 185.59 185.80 185.59 185.80 54,570.7K
16:47 185.85 186.08 185.85 186.08 49,593.0K
16:48 186.21 186.24 186.17 186.24 59,328.8K
16:49 186.28 186.31 186.16 186.18 40,206.4K
16:50 186.06 186.16 186.04 186.16 30,464.8K
16:51 186.21 186.40 186.21 186.40 91,349.2K
16:52 186.44 186.44 186.40 186.41 47,461.1K
16:53 186.36 186.36 186.27 186.28 63,441.3K
16:54 186.34 186.51 186.34 186.51 48,214.8K
16:55 186.54 186.61 186.51 186.61 52,640.3K
16:56 186.63 186.73 186.63 186.73 43,218.8K
16:57 186.74 186.74 186.60 186.60 72,490.2K
16:58 186.61 186.61 186.53 186.53 36,388.3K
16:59 186.54 186.54 186.51 186.52 16,018.6K
17:00 186.50 186.51 186.40 186.40 44,667.6K
17:01 186.33 186.41 186.33 186.41 40,900.1K
17:02 186.39 186.39 186.29 186.29 21,412.9K
17:03 186.32 186.32 186.16 186.16 40,626.2K
17:04 186.14 186.14 185.97 186.01 58,624.1K
17:05 186.02 186.02 185.97 185.97 13,903.5K
17:06 186.01 186.25 186.01 186.25 36,499.4K
17:07 186.27 186.27 186.20 186.20 18,477.2K
17:08 186.27 186.39 186.27 186.39 22,581.1K
17:09 186.49 186.63 186.47 186.63 60,020.6K
17:10 186.66 187.00 186.66 186.94 101,685.2K
17:11 186.92 187.10 186.92 187.10 41,580.5K
17:12 187.04 187.10 186.95 186.95 24,979.1K
17:13 186.99 187.06 186.99 187.06 13,864.4K
17:14 187.15 187.17 187.13 187.17 50,163.3K
17:15 187.17 187.17 186.98 186.98 69,674.5K
17:16 187.05 187.17 187.05 187.11 46,392.5K
17:17 187.08 187.23 187.08 187.23 100,745.3K
17:18 187.23 187.24 187.09 187.09 70,475.1K
17:19 187.07 187.14 187.07 187.13 29,283.9K
17:20 187.09 187.14 187.09 187.14 15,257.2K
17:21 187.18 187.18 187.17 187.18 15,767.9K
17:22 187.17 187.18 187.17 187.17 16,060.8K
17:23 187.20 187.22 187.14 187.14 35,408.2K
17:24 187.14 187.23 187.14 187.23 18,930.3K
17:25 187.23 187.23 187.21 187.23 15,199.6K
17:26 187.20 187.20 187.06 187.06 26,086.1K
17:27 187.03 187.06 187.01 187.01 59,472.9K
17:28 186.75 186.75 186.58 186.67 104,677.6K
17:29 186.97 186.97 186.67 186.69 31,842.6K
17:30 186.75 186.75 186.52 186.52 63,279.2K
17:31 186.56 186.69 186.55 186.69 33,058.5K
17:32 186.81 186.85 186.74 186.76 44,210.2K
17:33 186.77 186.79 186.74 186.74 18,110.6K
17:34 186.68 186.68 186.51 186.51 49,433.1K
17:35 186.57 186.65 186.57 186.62 26,775.5K
17:36 186.60 186.83 186.60 186.83 23,257.1K
17:37 186.86 186.87 186.77 186.77 45,402.5K
17:38 186.84 186.88 186.84 186.88 43,435.5K
17:39 186.99 187.00 186.97 187.00 52,893.8K
17:40 187.01 187.15 187.01 187.15 27,312.8K
17:41 187.20 187.20 187.06 187.06 23,034.7K
17:42 187.08 187.08 186.93 186.93 16,074.1K
17:43 186.89 186.97 186.89 186.97 29,496.7K
17:44 186.91 186.93 186.90 186.93 25,065.9K
17:45 186.97 186.97 186.84 186.84 19,083.9K
17:46 186.83 186.83 186.74 186.76 17,196.4K
17:47 186.73 186.74 186.73 186.73 16,783.5K
17:48 186.72 186.90 186.72 186.90 17,597.9K
17:49 186.97 187.08 186.97 187.03 34,402.3K
17:50 187.03 187.18 187.03 187.18 61,898.2K
17:51 187.14 187.21 187.14 187.21 38,717.0K
17:52 187.24 187.24 187.04 187.05 27,733.2K
17:53 187.12 187.14 187.12 187.14 15,178.5K
17:54 186.99 186.99 186.87 186.90 24,908.7K
17:55 186.93 187.11 186.93 187.11 19,305.6K
17:56 187.15 187.22 187.15 187.20 18,073.6K
17:57 187.24 187.24 187.21 187.22 11,086.0K
17:58 187.26 187.34 187.26 187.34 36,154.3K
17:59 187.27 187.40 187.27 187.35 58,896.9K
18:00 187.36 187.47 187.36 187.47 25,225.4K
18:01 187.45 187.45 187.32 187.32 30,172.9K
18:02 187.29 187.31 187.21 187.21 29,915.3K
18:03 187.18 187.18 187.04 187.14 44,954.0K
18:04 187.15 187.18 186.89 186.89 27,889.2K
18:05 186.92 188.62 186.92 188.62 40,056.5K
18:06 188.75 188.86 188.75 188.86 13,052.6K
18:07 188.86 188.86 188.78 188.82 20,538.7K
18:08 188.81 188.81 188.72 188.72 10,901.2K
18:09 188.71 188.82 188.69 188.82 20,807.3K
18:10 188.80 188.80 188.74 188.74 18,585.6K
18:11 188.75 188.75 188.60 188.60 22,562.9K
18:12 188.59 188.64 188.59 188.64 10,402.8K
18:13 188.67 188.69 188.67 188.69 12,323.0K
18:14 188.67 188.67 188.46 188.46 51,621.1K
18:15 188.45 188.47 188.44 188.44 25,198.6K
18:16 188.47 188.52 188.47 188.52 13,233.6K
18:17 188.53 188.53 188.34 188.34 27,614.5K
18:18 188.29 188.35 188.29 188.34 13,314.6K
18:19 188.26 188.34 188.26 188.34 15,166.4K
18:20 188.32 188.46 188.32 188.46 11,676.4K
18:21 188.51 188.51 188.41 188.42 24,140.5K
18:22 188.43 188.46 188.41 188.45 14,304.3K
18:23 188.48 188.48 188.43 188.43 24,907.7K
18:24 188.42 188.42 188.36 188.36 10,726.1K
18:25 188.32 188.36 188.28 188.36 24,224.8K
18:26 188.31 188.32 188.26 188.32 17,704.3K
18:27 188.32 188.41 188.32 188.41 22,343.5K
18:28 188.44 188.53 188.42 188.53 13,101.0K
18:29 188.61 188.61 188.59 188.60 19,352.2K
18:30 188.60 188.72 188.60 188.70 21,460.8K
18:31 188.67 188.67 188.47 188.47 29,541.4K
18:32 188.46 188.49 188.44 188.44 10,239.8K
18:33 188.45 188.45 188.33 188.34 21,381.0K
18:34 188.36 188.36 188.34 188.34 21,104.8K
18:35 188.31 188.31 188.29 188.29 25,647.1K
18:36 188.29 188.36 188.29 188.35 37,456.7K
18:37 188.37 188.56 188.37 188.56 26,950.3K
18:38 188.55 188.55 188.48 188.51 11,927.6K
18:39 188.56 188.56 188.53 188.55 8,547.9K
18:40 188.53 188.53 188.53 188.53 3,350.0K
18:51 188.58 188.58 188.58 188.58 164,651.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし