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
09:50 176.40 176.97 176.40 176.97 3,931.1K
09:51 177.07 177.10 177.07 177.07 6,509.6K
09:52 177.04 177.06 177.00 177.01 3,489.8K
09:53 177.05 177.05 176.98 176.98 5,489.9K
09:54 176.96 177.01 176.94 177.01 3,559.4K
09:55 177.01 177.02 177.00 177.00 5,236.8K
09:56 177.01 177.09 177.01 177.09 9,074.5K
09:57 177.04 177.13 177.04 177.06 23,616.1K
09:58 177.06 177.09 177.06 177.06 10,845.2K
09:59 177.09 177.13 177.09 177.13 4,156.3K
10:00 177.17 177.83 177.17 177.82 28,215.3K
10:01 177.95 177.99 177.72 177.72 40,774.2K
10:02 177.87 177.87 177.59 177.64 56,217.8K
10:03 177.39 177.46 177.39 177.39 58,465.0K
10:04 177.27 177.35 177.27 177.33 28,796.5K
10:05 177.26 177.26 177.11 177.14 70,399.5K
10:06 177.02 177.20 177.02 177.20 45,011.8K
10:07 177.20 177.21 177.12 177.21 33,398.0K
10:08 177.30 177.42 177.30 177.42 27,250.8K
10:09 177.54 177.79 177.53 177.79 132,438.3K
10:10 177.71 177.71 177.58 177.58 36,787.4K
10:11 177.56 177.69 177.56 177.69 32,495.4K
10:12 177.80 177.80 177.70 177.76 36,628.2K
10:13 177.74 177.74 177.53 177.53 31,308.1K
10:14 177.58 177.61 177.58 177.61 15,750.9K
10:15 177.62 177.67 177.62 177.67 13,213.8K
10:16 177.77 177.91 177.77 177.91 34,242.0K
10:17 178.00 178.00 177.70 177.77 47,936.5K
10:18 177.88 178.08 177.88 178.08 83,874.5K
10:19 178.17 178.42 178.17 178.38 113,988.2K
10:20 178.41 178.55 178.41 178.55 110,366.1K
10:21 178.52 178.52 178.36 178.47 48,368.0K
10:22 178.50 178.50 178.41 178.49 27,097.7K
10:23 178.60 178.67 178.60 178.67 72,332.4K
10:24 178.82 178.83 178.73 178.73 97,253.5K
10:25 178.69 179.09 178.69 179.09 102,781.6K
10:26 179.10 179.10 179.05 179.07 83,465.2K
10:27 179.06 179.12 179.04 179.12 69,553.1K
10:28 179.13 179.13 178.96 178.96 98,637.0K
10:29 179.03 179.21 179.03 179.21 81,645.2K
10:30 179.27 179.40 179.27 179.40 84,616.6K
10:31 179.40 179.45 179.40 179.40 108,303.4K
10:32 179.46 179.51 179.46 179.50 102,725.5K
10:33 179.55 179.64 179.55 179.64 116,148.0K
10:34 179.53 179.60 179.53 179.58 89,788.1K
10:35 179.53 179.53 179.31 179.31 111,937.5K
10:36 179.42 179.58 179.42 179.58 61,840.0K
10:37 179.54 179.59 179.44 179.59 89,616.9K
10:38 179.57 179.66 179.53 179.61 43,439.3K
10:39 179.61 179.67 179.59 179.66 54,193.9K
10:40 179.65 179.65 179.40 179.40 98,453.6K
10:41 179.40 179.40 179.30 179.30 73,971.7K
10:42 179.35 179.58 179.35 179.48 64,900.8K
10:43 179.47 179.60 179.47 179.55 64,334.1K
10:44 179.53 179.53 179.50 179.52 23,455.4K
10:45 179.53 179.57 179.53 179.57 27,070.5K
10:46 179.55 179.67 179.55 179.61 67,056.5K
10:47 179.51 179.57 179.50 179.57 33,358.7K
10:48 179.54 179.63 179.54 179.55 44,082.1K
10:49 179.56 179.56 179.54 179.56 32,236.0K
10:50 179.56 179.56 179.49 179.49 39,900.4K
10:51 179.50 179.56 179.50 179.56 46,039.1K
10:52 179.54 179.54 179.44 179.50 41,631.4K
10:53 179.78 179.78 179.61 179.61 59,469.9K
10:54 179.57 179.57 179.46 179.46 47,236.1K
10:55 179.45 179.63 179.45 179.53 38,371.0K
10:56 179.54 179.54 179.41 179.41 32,538.0K
10:57 179.46 179.59 179.42 179.59 50,017.9K
10:58 179.53 179.53 179.44 179.44 29,611.1K
10:59 179.48 179.50 179.41 179.41 40,262.1K
11:00 179.42 179.52 179.42 179.52 33,047.6K
11:01 179.60 179.60 179.56 179.60 24,255.2K
11:02 179.65 179.65 179.58 179.58 36,671.5K
11:03 179.61 179.65 179.61 179.63 27,635.6K
11:04 179.54 179.55 179.47 179.47 51,784.3K
11:05 179.46 179.52 179.46 179.51 56,600.8K
11:06 179.54 179.58 179.54 179.57 17,100.4K
11:07 179.59 179.59 179.43 179.43 45,255.8K
11:08 179.40 179.46 179.40 179.40 22,850.7K
11:09 179.37 179.37 179.26 179.28 36,820.4K
11:10 179.26 179.32 179.26 179.27 31,593.6K
11:11 179.26 179.33 179.26 179.33 43,615.3K
11:12 179.39 179.48 179.39 179.48 77,477.3K
11:13 179.45 179.49 179.39 179.39 26,581.3K
11:14 179.33 179.44 179.31 179.44 62,506.4K
11:15 179.37 179.48 179.36 179.48 29,175.5K
11:16 179.45 179.47 179.44 179.47 15,749.9K
11:17 179.47 179.52 179.45 179.52 28,603.2K
11:18 179.48 179.48 179.46 179.48 34,509.6K
11:19 179.50 179.57 179.50 179.57 33,698.8K
11:20 179.56 179.56 179.52 179.52 23,053.9K
11:21 179.54 179.54 179.41 179.41 16,694.8K
11:22 179.39 179.43 179.39 179.41 19,101.4K
11:23 179.44 179.44 179.36 179.36 29,520.1K
11:24 179.25 179.28 179.25 179.28 56,979.9K
11:25 179.27 179.27 179.19 179.19 15,643.2K
11:26 179.19 179.19 179.13 179.13 23,363.7K
11:27 179.06 179.08 179.05 179.07 31,323.6K
11:28 179.13 179.17 179.13 179.17 30,961.7K
11:29 179.20 179.30 179.20 179.30 22,587.6K
11:30 179.30 179.37 179.30 179.37 28,729.9K
11:31 179.55 179.58 179.53 179.56 29,008.1K
11:32 179.57 179.57 179.44 179.44 17,412.3K
11:33 179.47 179.47 179.44 179.46 9,665.7K
11:34 179.45 179.51 179.41 179.51 20,595.1K
11:35 179.53 179.57 179.53 179.55 60,760.0K
11:36 179.63 179.73 179.63 179.73 73,559.2K
11:37 179.71 179.87 179.71 179.87 94,056.7K
11:38 179.86 180.01 179.86 180.01 54,112.9K
11:39 180.02 180.05 180.00 180.00 33,877.9K
11:40 180.03 180.03 179.94 179.95 45,430.3K
11:41 179.92 179.95 179.92 179.93 19,319.1K
11:42 179.90 179.90 179.88 179.88 15,409.0K
11:43 179.90 179.96 179.90 179.96 37,167.5K
11:44 179.98 179.99 179.95 179.95 19,480.6K
11:45 179.94 179.98 179.94 179.98 26,446.9K
11:46 180.08 180.11 180.06 180.09 36,773.5K
11:47 180.08 180.14 180.08 180.14 34,165.0K
11:48 180.22 180.35 180.22 180.35 134,632.3K
11:49 180.35 180.35 180.34 180.35 58,101.7K
11:50 180.40 180.40 180.28 180.28 83,768.6K
11:51 180.29 180.37 180.29 180.37 136,725.7K
11:52 180.42 180.51 180.39 180.39 59,272.2K
11:53 180.38 180.38 180.33 180.33 16,507.6K
11:54 180.35 180.41 180.35 180.41 26,830.4K
11:55 180.38 180.42 180.37 180.42 34,067.9K
11:56 180.39 180.39 180.32 180.32 35,232.2K
11:57 180.33 180.33 180.26 180.27 20,636.1K
11:58 180.29 180.29 180.26 180.26 28,118.6K
11:59 180.28 180.28 180.20 180.20 38,305.9K
12:00 180.19 180.34 180.19 180.32 37,629.5K
12:01 180.33 180.33 180.16 180.16 29,798.1K
12:02 180.15 180.16 180.13 180.14 29,332.4K
12:03 180.14 180.16 180.06 180.06 52,728.5K
12:04 180.03 180.08 180.03 180.04 62,377.2K
12:05 180.04 180.04 179.87 179.87 38,563.5K
12:06 179.91 180.02 179.91 180.02 25,487.6K
12:07 180.04 180.11 180.04 180.11 25,708.8K
12:08 180.13 180.20 180.13 180.20 24,768.5K
12:09 180.22 180.22 180.10 180.11 17,660.0K
12:10 180.13 180.26 180.13 180.17 26,929.1K
12:11 180.14 180.22 180.14 180.20 29,412.1K
12:12 180.24 180.27 180.20 180.20 40,592.5K
12:13 180.20 180.25 180.20 180.24 49,524.5K
12:14 180.24 180.24 180.24 180.24 30,980.6K
12:15 180.23 180.31 180.23 180.28 17,783.4K
12:16 180.31 180.34 180.30 180.34 43,667.3K
12:17 180.39 180.48 180.39 180.40 31,724.3K
12:18 180.39 180.40 180.35 180.35 30,935.7K
12:19 180.37 180.37 180.34 180.34 30,122.9K
12:20 180.32 180.36 180.32 180.34 22,620.6K
12:21 180.34 180.35 180.33 180.33 13,372.3K
12:22 180.35 180.39 180.35 180.39 10,475.1K
12:23 180.40 180.46 180.40 180.46 13,798.6K
12:24 180.45 180.49 180.45 180.49 19,888.6K
12:25 180.53 180.55 180.50 180.55 24,296.3K
12:26 180.55 180.55 180.51 180.51 22,292.8K
12:27 180.52 180.66 180.52 180.65 82,838.7K
12:28 180.64 180.67 180.64 180.67 39,858.8K
12:29 180.62 180.72 180.62 180.69 43,232.5K
12:30 180.70 180.81 180.70 180.81 54,002.3K
12:31 180.80 180.82 180.80 180.82 75,195.7K
12:32 180.90 181.00 180.87 181.00 96,698.1K
12:33 181.00 181.04 181.00 181.01 57,230.0K
12:34 180.96 180.96 180.83 180.83 53,561.8K
12:35 180.73 180.78 180.73 180.78 89,063.5K
12:36 180.82 180.88 180.82 180.86 73,065.4K
12:37 180.83 180.83 180.80 180.82 22,730.0K
12:38 180.82 180.83 180.79 180.79 33,459.5K
12:39 180.82 180.84 180.80 180.80 19,365.8K
12:40 180.73 180.74 180.69 180.69 69,369.5K
12:41 180.63 180.63 180.51 180.51 55,751.1K
12:42 180.47 180.47 180.40 180.40 28,094.4K
12:43 180.31 180.38 180.31 180.31 84,575.0K
12:44 180.31 180.31 180.19 180.19 54,424.7K
12:45 180.19 180.20 180.15 180.20 18,737.1K
12:46 180.16 180.22 180.16 180.20 21,640.6K
12:47 180.21 180.27 180.18 180.27 48,146.5K
12:48 180.30 180.35 180.28 180.35 44,548.5K
12:49 180.37 180.46 180.37 180.46 74,868.9K
12:50 180.48 180.48 180.42 180.47 48,557.9K
12:51 180.46 180.56 180.42 180.56 42,200.0K
12:52 180.62 180.62 180.53 180.53 59,585.8K
12:53 180.55 180.58 180.55 180.58 22,572.3K
12:54 180.57 180.63 180.57 180.63 37,685.3K
12:55 180.63 180.65 180.63 180.64 26,383.2K
12:56 180.62 180.62 180.45 180.45 33,088.8K
12:57 180.46 180.46 180.37 180.37 41,299.2K
12:58 180.39 180.39 180.35 180.35 30,116.5K
12:59 180.35 180.35 180.24 180.24 42,370.0K
13:00 180.20 180.24 180.19 180.20 28,182.1K
13:01 180.26 180.26 180.25 180.25 13,654.7K
13:02 180.26 180.26 180.20 180.20 26,149.4K
13:03 180.18 180.21 180.15 180.15 40,747.0K
13:04 180.17 180.17 180.11 180.11 33,593.1K
13:05 180.10 180.14 180.10 180.14 40,017.2K
13:06 180.11 180.18 180.11 180.18 32,773.3K
13:07 180.13 180.20 180.13 180.20 16,709.1K
13:08 180.23 180.32 180.23 180.32 28,109.5K
13:09 180.36 180.40 180.36 180.40 16,687.5K
13:10 180.41 180.42 180.40 180.41 19,139.9K
13:11 180.32 180.33 180.29 180.33 26,394.8K
13:12 180.34 180.35 180.31 180.31 9,649.9K
13:13 180.31 180.32 180.26 180.26 25,023.9K
13:14 180.28 180.28 180.26 180.27 10,560.4K
13:15 180.30 180.46 180.30 180.46 21,363.1K
13:16 180.43 180.48 180.43 180.48 18,105.5K
13:17 180.48 180.48 180.37 180.38 29,937.4K
13:18 180.41 180.41 180.34 180.34 8,730.6K
13:19 180.27 180.27 180.23 180.23 28,926.7K
13:20 180.19 180.19 180.08 180.08 49,853.2K
13:21 180.05 180.05 180.01 180.01 28,681.3K
13:22 180.03 180.07 180.03 180.03 28,357.7K
13:23 180.02 180.02 179.97 180.00 40,416.6K
13:24 180.00 180.00 179.95 179.96 32,185.1K
13:25 179.99 179.99 179.90 179.90 20,682.5K
13:26 179.86 179.88 179.80 179.80 25,986.5K
13:27 179.83 179.83 179.71 179.71 21,305.9K
13:28 179.71 179.71 179.59 179.59 51,102.7K
13:29 179.50 179.56 179.50 179.56 39,027.0K
13:30 179.55 179.69 179.55 179.69 33,990.9K
13:31 179.70 179.70 179.62 179.68 19,341.3K
13:32 179.64 179.64 179.53 179.53 85,729.0K
13:33 179.50 179.68 179.50 179.66 44,259.1K
13:34 179.76 179.87 179.76 179.83 33,005.4K
13:35 179.78 179.78 179.66 179.66 17,343.2K
13:36 179.63 179.73 179.63 179.69 17,654.4K
13:37 179.66 179.66 179.55 179.55 22,110.3K
13:38 179.56 179.57 179.53 179.56 20,526.9K
13:39 179.51 179.56 179.51 179.56 28,675.5K
13:40 179.45 179.45 179.40 179.40 33,482.6K
13:41 179.39 179.45 179.39 179.45 29,946.6K
13:42 179.42 179.43 179.42 179.43 14,488.4K
13:43 179.44 179.45 179.44 179.45 21,998.3K
13:44 179.57 179.57 179.50 179.50 21,909.3K
13:45 179.52 179.71 179.52 179.71 20,028.7K
13:46 179.70 179.77 179.70 179.77 19,677.0K
13:47 179.78 179.84 179.78 179.84 29,230.4K
13:48 179.85 179.85 179.83 179.83 10,714.9K
13:49 179.88 179.91 179.88 179.89 28,324.1K
13:50 179.86 179.86 179.81 179.85 15,057.6K
13:51 179.87 179.89 179.87 179.89 23,619.5K
13:52 179.89 180.15 179.88 180.15 144,086.8K
13:53 180.24 180.24 180.20 180.21 75,089.2K
13:54 180.19 180.20 180.18 180.20 58,034.4K
13:55 180.14 180.14 180.04 180.04 53,057.2K
13:56 180.05 180.05 179.94 179.94 33,493.8K
13:57 179.86 179.87 179.81 179.81 22,490.1K
13:58 179.70 179.70 179.65 179.67 34,216.9K
13:59 179.66 179.66 179.57 179.57 61,311.6K
14:00 179.61 179.64 179.57 179.64 68,804.7K
14:01 179.60 179.60 179.57 179.59 17,623.1K
14:02 179.58 179.58 179.53 179.53 18,949.6K
14:03 179.53 179.53 179.44 179.44 33,141.1K
14:04 179.43 179.43 179.34 179.34 26,873.3K
14:05 179.37 179.55 179.37 179.51 47,004.7K
14:06 179.78 179.78 179.72 179.78 68,643.8K
14:07 179.84 179.88 179.84 179.88 35,852.4K
14:08 179.82 179.88 179.80 179.88 29,214.0K
14:09 179.83 179.86 179.78 179.86 21,598.3K
14:10 179.85 180.05 179.84 180.05 48,254.1K
14:11 180.04 180.06 180.04 180.06 33,903.6K
14:12 180.08 180.38 180.08 180.38 140,483.6K
14:13 180.28 180.28 180.27 180.28 26,873.0K
14:14 180.31 180.45 180.31 180.45 36,062.4K
14:15 180.41 180.48 180.37 180.37 21,843.2K
14:16 180.40 180.40 180.20 180.33 36,198.1K
14:17 180.31 180.31 180.26 180.26 9,453.9K
14:18 180.26 180.28 180.19 180.19 22,984.6K
14:19 180.13 180.20 180.13 180.18 16,032.0K
14:20 180.17 180.51 180.17 180.51 68,171.6K
14:21 180.47 180.58 180.40 180.58 64,566.4K
14:22 180.57 180.57 180.37 180.38 36,536.2K
14:23 180.33 180.33 180.30 180.33 25,806.6K
14:24 180.32 180.32 180.20 180.31 34,687.2K
14:25 180.27 180.27 180.22 180.23 15,877.3K
14:26 180.15 180.33 180.15 180.33 80,296.5K
14:27 180.45 180.56 180.45 180.55 70,634.5K
14:28 180.61 180.61 180.55 180.55 41,154.8K
14:29 180.51 180.51 180.41 180.41 40,228.1K
14:30 180.40 180.40 180.32 180.38 40,246.6K
14:31 180.36 180.56 180.36 180.56 22,349.1K
14:32 180.56 180.68 180.56 180.59 47,006.2K
14:33 180.61 180.61 180.52 180.52 20,897.8K
14:34 180.51 180.59 180.51 180.59 22,273.5K
14:35 180.55 180.55 180.46 180.46 33,327.6K
14:36 180.42 180.48 180.36 180.48 19,335.9K
14:37 180.41 180.50 180.37 180.50 13,759.2K
14:38 180.48 180.48 180.37 180.37 12,181.3K
14:39 180.36 180.50 180.36 180.45 24,361.2K
14:40 180.47 180.57 180.47 180.57 37,958.4K
14:41 180.58 180.61 180.58 180.61 12,852.4K
14:42 180.61 180.64 180.60 180.64 27,598.6K
14:43 180.61 180.61 180.53 180.53 22,715.9K
14:44 180.51 180.51 180.45 180.45 24,653.6K
14:45 180.37 180.40 180.37 180.40 21,568.3K
14:46 180.36 180.36 180.27 180.27 29,831.5K
14:47 180.26 180.26 180.20 180.20 26,272.7K
14:48 180.21 180.21 180.15 180.15 20,876.9K
14:49 180.14 180.14 180.09 180.09 66,144.3K
14:50 180.09 180.09 179.99 179.99 45,865.2K
14:51 180.00 180.04 179.99 180.04 17,156.7K
14:52 180.02 180.02 179.96 179.96 16,520.1K
14:53 179.98 179.99 179.98 179.99 26,906.0K
14:54 179.96 180.09 179.96 180.09 17,532.4K
14:55 180.12 180.12 180.10 180.12 9,340.6K
14:56 180.11 180.14 180.11 180.14 11,402.4K
14:57 180.16 180.25 180.16 180.25 15,475.6K
14:58 180.23 180.23 180.15 180.15 10,100.6K
14:59 180.17 180.17 180.16 180.16 12,974.9K
15:00 180.17 180.18 180.15 180.15 8,617.1K
15:01 180.11 180.15 180.11 180.14 18,836.0K
15:02 180.23 180.23 180.19 180.19 18,337.3K
15:03 180.18 180.18 180.14 180.15 14,341.8K
15:04 180.14 180.15 180.02 180.02 18,209.9K
15:05 179.97 179.99 179.94 179.99 30,185.6K
15:06 179.98 180.00 179.95 180.00 16,389.5K
15:07 179.97 180.11 179.97 180.05 24,917.5K
15:08 180.08 180.20 180.08 180.20 18,300.0K
15:09 180.21 180.21 180.13 180.13 13,742.3K
15:10 180.14 180.32 180.14 180.30 34,503.7K
15:11 180.34 180.37 180.33 180.33 24,878.0K
15:12 180.30 180.30 180.23 180.23 16,972.8K
15:13 180.23 180.26 180.20 180.20 12,713.0K
15:14 180.19 180.19 180.11 180.11 18,275.9K
15:15 180.15 180.17 180.14 180.17 19,136.5K
15:16 180.21 180.35 180.21 180.32 26,437.1K
15:17 180.46 180.46 180.42 180.42 31,984.3K
15:18 180.41 180.42 180.38 180.42 25,138.2K
15:19 180.54 180.54 180.48 180.48 21,166.5K
15:20 180.51 180.56 180.47 180.47 17,954.5K
15:21 180.48 180.48 180.40 180.40 20,530.4K
15:22 180.40 180.40 180.37 180.37 29,798.2K
15:23 180.33 180.33 180.21 180.21 18,508.9K
15:24 180.17 180.21 180.17 180.18 36,707.9K
15:25 180.26 180.35 180.26 180.30 14,107.2K
15:26 180.25 180.29 180.25 180.25 17,226.5K
15:27 180.23 180.23 180.12 180.12 47,701.7K
15:28 180.11 180.11 180.05 180.05 16,780.9K
15:29 180.06 180.07 180.00 180.00 23,986.5K
15:30 180.04 180.09 180.04 180.09 45,461.2K
15:31 180.05 180.10 180.05 180.10 18,750.5K
15:32 180.23 180.32 180.23 180.32 27,244.8K
15:33 180.31 180.31 180.25 180.25 11,491.8K
15:34 180.25 180.28 180.24 180.27 11,240.1K
15:35 180.32 180.33 180.28 180.28 14,042.0K
15:36 180.26 180.35 180.26 180.35 20,198.7K
15:37 180.34 180.34 180.18 180.18 18,826.6K
15:38 180.19 180.28 180.19 180.28 11,583.4K
15:39 180.26 180.37 180.23 180.37 17,352.1K
15:40 180.41 180.41 180.30 180.33 11,041.1K
15:41 180.30 180.31 180.24 180.24 14,327.4K
15:42 180.24 180.24 180.20 180.20 22,023.7K
15:43 180.22 180.23 180.11 180.11 23,055.2K
15:44 180.08 180.08 180.05 180.08 19,027.6K
15:45 180.07 180.10 180.06 180.10 18,547.2K
15:46 180.11 180.13 180.07 180.13 21,553.8K
15:47 180.14 180.15 180.11 180.11 11,750.9K
15:48 180.10 180.10 180.04 180.04 13,789.3K
15:49 180.04 180.04 179.97 179.97 27,118.1K
15:50 180.01 180.15 180.01 180.15 47,555.8K
15:51 180.15 180.19 180.15 180.19 12,473.9K
15:52 180.20 180.36 180.20 180.29 30,063.9K
15:53 180.27 180.35 180.26 180.35 14,993.7K
15:54 180.32 180.40 180.32 180.40 23,058.3K
15:55 180.37 180.37 180.27 180.30 18,555.7K
15:56 180.38 180.45 180.38 180.45 20,343.8K
15:57 180.46 180.52 180.46 180.50 17,738.6K
15:58 180.48 180.51 180.44 180.44 24,207.9K
15:59 180.49 180.57 180.49 180.57 25,910.5K
16:00 180.59 180.72 180.59 180.72 62,661.3K
16:01 180.72 180.72 180.64 180.64 61,251.7K
16:02 180.63 180.63 180.60 180.60 21,905.0K
16:03 180.60 180.62 180.60 180.62 17,379.0K
16:04 180.63 180.70 180.63 180.67 18,279.1K
16:05 180.72 180.81 180.72 180.81 42,321.2K
16:06 180.77 180.84 180.77 180.84 50,646.0K
16:07 180.88 180.95 180.88 180.90 25,774.5K
16:08 180.97 180.97 180.94 180.94 29,972.0K
16:09 180.97 180.97 180.87 180.87 32,694.4K
16:10 180.82 180.89 180.82 180.86 29,818.5K
16:11 180.86 180.87 180.80 180.80 26,219.8K
16:12 180.80 180.80 180.79 180.80 49,958.5K
16:13 180.84 180.84 180.83 180.84 22,447.2K
16:14 180.83 180.85 180.82 180.84 28,923.2K
16:15 180.87 180.87 180.84 180.85 23,130.5K
16:16 180.85 180.87 180.81 180.81 36,716.2K
16:17 180.78 180.80 180.78 180.79 35,841.9K
16:18 180.80 180.83 180.80 180.82 21,264.3K
16:19 180.80 180.82 180.80 180.80 27,329.9K
16:20 180.78 180.78 180.74 180.76 18,902.5K
16:21 180.74 180.74 180.66 180.66 33,261.7K
16:22 180.64 180.69 180.64 180.67 28,441.4K
16:23 180.67 180.68 180.64 180.65 41,886.6K
16:24 180.67 180.69 180.67 180.69 13,396.9K
16:25 180.67 180.70 180.67 180.70 11,474.7K
16:26 180.83 180.83 180.80 180.81 19,981.0K
16:27 180.79 180.80 180.76 180.78 27,068.0K
16:28 180.77 180.80 180.77 180.78 18,135.2K
16:29 180.79 180.89 180.79 180.89 11,638.4K
16:30 180.90 181.07 180.90 181.07 56,590.7K
16:31 181.08 181.08 181.05 181.05 39,762.6K
16:32 181.01 181.01 180.96 180.96 15,923.1K
16:33 180.97 181.06 180.97 181.04 38,531.3K
16:34 181.10 181.19 181.10 181.19 48,268.6K
16:35 181.21 181.29 181.21 181.29 42,429.6K
16:36 181.28 181.30 181.28 181.30 91,433.5K
16:37 181.34 181.34 181.29 181.29 51,546.8K
16:38 181.26 181.27 181.17 181.17 47,502.1K
16:39 181.31 181.31 181.23 181.23 36,991.2K
16:40 181.27 181.33 181.27 181.33 32,034.8K
16:41 181.29 181.34 181.29 181.31 37,210.3K
16:42 181.30 181.35 181.30 181.35 39,654.2K
16:43 181.35 181.35 181.30 181.30 23,963.1K
16:44 181.29 181.40 181.27 181.40 39,952.4K
16:45 181.39 181.39 181.32 181.34 21,719.5K
16:46 181.32 181.32 181.28 181.28 23,377.3K
16:47 181.26 181.27 181.16 181.16 33,411.0K
16:48 181.11 181.11 180.97 180.97 26,891.6K
16:49 180.97 181.00 180.97 180.99 28,911.1K
16:50 180.98 181.06 180.98 181.04 17,031.4K
16:51 181.16 181.17 181.13 181.13 20,626.0K
16:52 181.10 181.10 181.02 181.02 15,107.1K
16:53 181.05 181.05 181.01 181.02 18,160.0K
16:54 181.05 181.06 181.02 181.06 18,591.7K
16:55 181.07 181.10 181.07 181.10 11,814.4K
16:56 181.08 181.17 181.08 181.17 14,851.4K
16:57 181.16 181.23 181.16 181.19 35,722.8K
16:58 181.18 181.22 181.18 181.22 10,958.7K
16:59 181.19 181.20 181.17 181.19 23,753.2K
17:00 181.18 181.21 181.11 181.11 13,276.1K
17:01 181.12 181.12 181.05 181.05 14,671.8K
17:02 181.04 181.04 181.00 181.00 24,334.5K
17:03 181.00 181.03 181.00 181.03 14,272.5K
17:04 181.02 181.06 181.02 181.06 29,208.2K
17:05 181.05 181.09 181.05 181.09 8,494.3K
17:06 181.10 181.10 181.07 181.07 19,955.2K
17:07 181.09 181.09 181.07 181.08 15,455.7K
17:08 181.06 181.06 180.92 180.92 23,785.8K
17:09 180.89 180.92 180.87 180.92 39,291.7K
17:10 180.92 180.97 180.92 180.94 17,003.0K
17:11 180.96 180.96 180.93 180.93 41,980.6K
17:12 180.96 181.05 180.95 181.01 34,572.1K
17:13 181.02 181.02 180.99 181.00 12,675.6K
17:14 181.06 181.17 181.06 181.11 34,043.8K
17:15 181.12 181.12 181.05 181.05 16,679.8K
17:16 181.05 181.12 181.05 181.09 11,293.2K
17:17 181.05 181.05 181.00 181.00 22,616.0K
17:18 181.00 181.03 180.99 181.03 13,761.8K
17:19 181.02 181.02 181.00 181.00 19,095.5K
17:20 181.05 181.06 181.05 181.05 20,091.8K
17:21 181.04 181.04 181.00 181.00 11,718.7K
17:22 181.02 181.02 180.99 180.99 25,347.0K
17:23 180.99 181.01 180.99 180.99 16,665.4K
17:24 180.99 180.99 180.95 180.95 31,255.7K
17:25 180.95 180.97 180.92 180.92 14,788.1K
17:26 180.93 180.93 180.89 180.90 33,140.6K
17:27 180.86 180.86 180.84 180.84 43,129.9K
17:28 180.83 180.87 180.83 180.87 19,042.2K
17:29 180.87 180.87 180.82 180.82 15,396.4K
17:30 180.86 180.86 180.77 180.77 46,180.0K
17:31 180.80 180.86 180.80 180.86 13,459.7K
17:32 180.93 180.97 180.93 180.97 26,896.0K
17:33 180.93 180.93 180.88 180.88 18,467.7K
17:34 180.85 180.85 180.85 180.85 29,915.5K
17:35 180.86 180.87 180.86 180.87 39,329.6K
17:36 180.84 180.87 180.84 180.85 24,247.9K
17:37 180.89 180.89 180.84 180.84 22,185.9K
17:38 180.87 180.89 180.86 180.86 18,065.5K
17:39 180.82 180.84 180.78 180.78 26,321.8K
17:40 180.75 180.78 180.73 180.78 28,961.0K
17:41 180.81 180.88 180.81 180.88 16,455.3K
17:42 180.88 180.89 180.86 180.89 27,076.9K
17:43 180.90 180.91 180.88 180.88 25,828.2K
17:44 180.88 180.91 180.88 180.91 8,022.4K
17:45 180.88 180.93 180.87 180.93 23,570.1K
17:46 180.95 180.96 180.95 180.96 22,449.2K
17:47 180.99 180.99 180.97 180.97 15,075.5K
17:48 180.95 181.02 180.95 180.99 25,704.9K
17:49 181.01 181.01 180.97 180.97 23,248.1K
17:50 180.96 180.96 180.92 180.92 17,625.7K
17:51 180.92 181.07 180.92 181.03 22,621.1K
17:52 181.09 181.25 181.09 181.25 40,758.4K
17:53 181.25 181.29 181.21 181.21 28,088.4K
17:54 181.21 181.24 181.20 181.20 21,920.8K
17:55 181.24 181.40 181.24 181.36 44,825.6K
17:56 181.40 181.42 181.36 181.36 31,758.2K
17:57 181.39 181.41 181.39 181.39 21,470.8K
17:58 181.43 181.50 181.43 181.49 56,067.6K
17:59 181.51 181.52 181.49 181.52 47,194.8K
18:00 181.56 181.74 181.56 181.73 85,900.1K
18:01 181.73 181.73 181.72 181.72 49,547.1K
18:02 181.75 181.78 181.75 181.78 32,998.0K
18:03 181.76 181.77 181.72 181.72 27,636.5K
18:04 181.67 181.72 181.67 181.71 36,885.4K
18:05 181.68 181.68 181.66 181.67 38,957.2K
18:06 181.67 181.72 181.67 181.72 27,709.2K
18:07 181.73 181.79 181.73 181.79 30,575.9K
18:08 181.79 181.82 181.75 181.82 57,288.6K
18:09 181.81 181.82 181.80 181.80 24,096.7K
18:10 181.80 181.80 181.74 181.74 22,626.2K
18:11 181.75 181.82 181.75 181.82 34,547.8K
18:12 181.77 181.83 181.77 181.83 15,154.7K
18:13 181.87 182.05 181.87 182.05 88,781.9K
18:14 182.12 182.15 182.06 182.07 116,950.6K
18:15 182.06 182.18 182.06 182.18 93,577.5K
18:16 182.17 182.17 182.13 182.14 49,537.6K
18:17 182.14 182.18 181.98 181.98 86,281.6K
18:18 182.03 182.03 181.91 181.91 21,002.3K
18:19 181.92 181.92 181.88 181.88 26,515.9K
18:20 181.78 181.85 181.78 181.83 33,959.7K
18:21 181.83 181.85 181.83 181.85 41,886.4K
18:22 181.84 181.86 181.84 181.86 35,519.1K
18:23 181.82 181.84 181.75 181.84 42,724.9K
18:24 181.79 181.85 181.78 181.85 16,618.1K
18:25 181.82 181.90 181.82 181.89 30,423.2K
18:26 181.86 181.86 181.80 181.80 14,309.3K
18:27 181.80 181.80 181.73 181.73 16,201.7K
18:28 181.72 181.72 181.70 181.72 15,678.7K
18:29 181.73 181.73 181.71 181.71 34,267.0K
18:30 181.68 181.71 181.68 181.71 17,617.1K
18:31 181.70 181.70 181.67 181.67 22,716.7K
18:32 181.64 181.75 181.64 181.68 25,378.5K
18:33 181.72 181.84 181.72 181.84 30,545.9K
18:34 181.81 181.82 181.81 181.82 26,514.5K
18:35 181.79 181.83 181.79 181.83 31,916.3K
18:36 181.81 181.88 181.81 181.84 36,104.6K
18:37 181.86 181.88 181.84 181.88 42,622.4K
18:38 181.85 182.03 181.85 182.03 59,718.3K
18:39 182.01 182.19 182.01 182.15 61,960.8K
18:40 182.17 182.17 182.17 182.17 24,606.6K
18:51 182.58 182.58 182.58 182.58 222,960.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし