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
09:50 179.98 179.98 179.86 179.86 2,680.7K
09:51 179.87 179.87 179.75 179.75 9,341.5K
09:52 179.71 179.74 179.71 179.73 8,529.2K
09:53 179.69 179.72 179.69 179.70 4,321.1K
09:54 179.73 179.73 179.69 179.69 4,225.1K
09:55 179.70 179.71 179.67 179.71 3,564.6K
09:56 179.72 179.79 179.72 179.76 14,905.0K
09:57 179.79 179.79 179.76 179.79 5,892.9K
09:58 179.77 179.77 179.76 179.76 3,926.2K
09:59 179.74 179.74 179.70 179.72 4,732.4K
10:00 179.70 179.70 179.38 179.63 70,299.7K
10:01 179.71 179.79 179.71 179.79 23,643.1K
10:02 179.79 179.79 179.55 179.55 39,164.6K
10:03 179.51 179.75 179.51 179.75 37,153.7K
10:04 179.73 179.74 179.62 179.62 20,245.5K
10:05 179.57 179.82 179.57 179.82 34,085.2K
10:06 179.74 179.74 179.46 179.46 47,293.7K
10:07 179.42 179.46 179.42 179.46 22,798.7K
10:08 179.36 179.36 179.24 179.24 27,596.4K
10:09 179.25 179.27 179.19 179.27 43,736.1K
10:10 179.27 179.41 179.19 179.41 22,144.5K
10:11 179.49 179.49 179.19 179.19 33,114.5K
10:12 179.16 179.24 179.16 179.18 10,467.4K
10:13 179.06 179.06 178.95 179.03 44,884.9K
10:14 179.12 179.12 179.02 179.05 19,245.6K
10:15 179.07 179.17 179.07 179.17 17,771.8K
10:16 179.28 179.37 179.28 179.34 25,639.2K
10:17 179.36 179.40 179.32 179.40 14,812.7K
10:18 179.46 179.47 179.38 179.47 27,456.5K
10:19 179.48 179.48 179.38 179.42 6,997.3K
10:20 179.48 179.48 179.38 179.38 12,344.1K
10:21 179.41 179.41 179.35 179.39 2,638.1K
10:22 179.46 179.46 179.38 179.38 41,154.2K
10:23 179.37 179.37 179.27 179.27 29,309.0K
10:24 179.27 179.27 179.12 179.14 30,903.4K
10:25 179.15 179.15 179.11 179.11 18,736.7K
10:26 179.08 179.12 179.05 179.12 24,352.2K
10:27 179.11 179.11 179.08 179.09 8,783.0K
10:28 179.08 179.08 178.99 178.99 17,676.7K
10:29 178.97 179.27 178.97 179.27 26,374.6K
10:30 179.31 179.31 179.19 179.19 21,096.3K
10:31 179.28 179.28 179.21 179.27 8,719.8K
10:32 179.25 179.26 179.23 179.26 8,220.5K
10:33 179.28 179.43 179.28 179.43 26,096.2K
10:34 179.43 179.46 179.43 179.46 21,872.1K
10:35 179.47 179.47 179.40 179.40 10,203.6K
10:36 179.39 179.39 179.27 179.27 15,180.9K
10:37 179.27 179.27 179.25 179.27 9,233.1K
10:38 179.33 179.41 179.27 179.41 9,697.4K
10:39 179.48 179.48 179.39 179.39 5,621.3K
10:40 179.37 179.37 179.29 179.29 16,549.6K
10:41 179.33 179.38 179.33 179.33 7,052.0K
10:42 179.42 179.42 179.40 179.40 13,792.7K
10:43 179.42 179.42 179.25 179.27 23,982.5K
10:44 179.29 179.34 179.28 179.30 6,719.4K
10:45 179.38 179.48 179.38 179.48 13,291.4K
10:46 179.51 179.69 179.51 179.69 20,731.8K
10:47 179.70 179.70 179.66 179.69 25,276.6K
10:48 179.73 179.77 179.72 179.77 11,554.4K
10:49 179.78 179.79 179.72 179.72 13,854.1K
10:50 179.73 179.77 179.71 179.77 11,335.0K
10:51 179.78 179.81 179.78 179.81 12,651.9K
10:52 179.79 179.93 179.79 179.92 33,129.9K
10:53 179.92 180.01 179.92 180.01 29,781.4K
10:54 180.00 180.00 179.94 179.94 15,499.6K
10:55 179.94 179.96 179.92 179.92 16,173.8K
10:56 179.92 179.92 179.89 179.90 11,897.5K
10:57 179.95 179.97 179.93 179.97 8,115.0K
10:58 179.97 179.97 179.95 179.97 15,709.6K
10:59 179.96 179.96 179.91 179.92 24,030.3K
11:00 179.88 179.88 179.79 179.79 27,636.7K
11:01 179.79 179.85 179.78 179.85 13,769.0K
11:02 179.85 179.86 179.83 179.84 16,494.0K
11:03 179.83 179.88 179.83 179.88 7,676.3K
11:04 179.90 179.93 179.90 179.92 6,672.9K
11:05 179.87 179.87 179.82 179.83 31,792.3K
11:06 179.83 179.83 179.75 179.75 12,902.9K
11:07 179.72 179.74 179.70 179.74 22,858.9K
11:08 179.72 179.75 179.72 179.75 9,655.8K
11:09 179.74 179.74 179.67 179.67 9,175.4K
11:10 179.67 179.67 179.57 179.57 27,598.5K
11:11 179.55 179.55 179.49 179.49 12,100.3K
11:12 179.48 179.48 179.42 179.42 11,342.9K
11:13 179.42 179.42 179.39 179.40 14,151.9K
11:14 179.38 179.38 179.35 179.36 10,328.5K
11:15 179.36 179.36 179.30 179.30 25,679.9K
11:16 179.28 179.28 179.23 179.27 36,779.0K
11:17 179.25 179.25 179.21 179.21 39,460.6K
11:18 179.26 179.26 179.20 179.20 28,494.2K
11:19 179.20 179.20 179.14 179.14 22,404.2K
11:20 179.11 179.11 179.06 179.06 31,899.4K
11:21 179.06 179.06 178.99 178.99 18,856.6K
11:22 179.01 179.01 178.98 178.98 32,028.0K
11:23 178.98 178.98 178.94 178.94 19,368.8K
11:24 178.96 178.97 178.92 178.92 24,883.3K
11:25 178.93 178.93 178.89 178.89 19,622.7K
11:26 178.91 178.97 178.91 178.97 35,009.1K
11:27 178.96 179.04 178.96 179.04 23,435.4K
11:28 179.08 179.11 179.08 179.09 13,195.6K
11:29 179.06 179.09 178.99 178.99 14,316.4K
11:30 178.93 178.95 178.89 178.89 20,477.5K
11:31 178.93 178.99 178.93 178.99 18,092.4K
11:32 178.99 179.05 178.99 179.05 10,090.2K
11:33 179.12 179.14 179.12 179.14 24,034.5K
11:34 179.10 179.10 179.09 179.09 10,241.0K
11:35 179.07 179.07 178.99 178.99 31,924.0K
11:36 178.97 179.02 178.97 179.02 29,556.3K
11:37 178.99 178.99 178.88 178.89 66,833.4K
11:38 178.89 178.89 178.86 178.89 46,427.2K
11:39 178.89 178.96 178.89 178.96 39,047.5K
11:40 178.98 178.98 178.94 178.94 20,041.6K
11:41 178.96 178.99 178.96 178.98 23,027.5K
11:42 178.98 178.98 178.97 178.98 13,965.9K
11:43 178.99 179.14 178.99 179.14 35,706.0K
11:44 179.14 179.22 179.14 179.22 21,397.2K
11:45 179.23 179.23 179.17 179.17 13,840.4K
11:46 179.14 179.14 179.05 179.05 47,432.4K
11:47 179.07 179.09 179.05 179.06 8,258.9K
11:48 179.02 179.02 179.00 179.02 24,227.9K
11:49 179.07 179.12 179.07 179.11 10,050.2K
11:50 179.33 179.39 179.33 179.39 42,059.6K
11:51 179.35 179.40 179.35 179.38 23,275.2K
11:52 179.36 179.38 179.35 179.36 16,485.0K
11:53 179.34 179.34 179.27 179.30 11,455.2K
11:54 179.44 179.44 179.42 179.43 15,998.7K
11:55 179.46 179.46 179.41 179.43 17,769.6K
11:56 179.55 179.55 179.52 179.52 36,540.2K
11:57 179.55 179.55 179.47 179.47 21,634.2K
11:58 179.47 179.47 179.40 179.40 8,492.8K
11:59 179.40 179.40 179.38 179.38 13,560.6K
12:00 179.42 179.42 179.29 179.29 22,618.9K
12:01 179.31 179.31 179.23 179.23 12,724.0K
12:02 179.20 179.23 179.20 179.22 9,324.6K
12:03 179.21 179.21 179.17 179.20 18,010.5K
12:04 179.19 179.22 179.17 179.22 17,230.2K
12:05 179.19 179.19 179.18 179.19 6,565.7K
12:06 179.18 179.19 179.17 179.17 16,889.4K
12:07 179.18 179.18 179.16 179.17 23,950.9K
12:08 179.17 179.22 179.17 179.22 19,353.4K
12:09 179.15 179.18 179.15 179.16 43,782.9K
12:10 179.19 179.22 179.19 179.20 4,620.2K
12:11 179.17 179.17 179.16 179.16 6,092.7K
12:12 179.15 179.18 179.15 179.18 11,512.9K
12:13 179.16 179.29 179.14 179.29 33,328.6K
12:14 179.32 179.33 179.29 179.31 8,280.9K
12:15 179.26 179.26 179.24 179.24 22,844.9K
12:16 179.20 179.34 179.19 179.34 20,099.9K
12:17 179.35 179.35 179.31 179.31 15,513.4K
12:18 179.32 179.34 179.31 179.31 12,733.3K
12:19 179.33 179.33 179.29 179.30 5,578.9K
12:20 179.27 179.38 179.27 179.38 10,849.1K
12:21 179.39 179.39 179.35 179.38 10,849.1K
12:22 179.38 179.38 179.37 179.37 8,145.0K
12:23 179.36 179.36 179.30 179.32 12,149.0K
12:24 179.29 179.29 179.25 179.25 15,221.5K
12:25 179.25 179.30 179.23 179.30 17,418.9K
12:26 179.28 179.31 179.28 179.31 11,506.8K
12:27 179.34 179.38 179.34 179.38 11,033.2K
12:28 179.41 179.50 179.41 179.50 55,229.6K
12:29 179.51 179.51 179.43 179.43 16,120.9K
12:30 179.40 179.40 179.37 179.39 26,073.2K
12:31 179.42 179.46 179.42 179.46 11,055.6K
12:32 179.45 179.45 179.42 179.45 5,752.2K
12:33 179.45 179.47 179.45 179.47 5,755.4K
12:34 179.49 179.49 179.47 179.47 16,838.6K
12:35 179.50 179.56 179.47 179.56 11,656.8K
12:36 179.61 179.64 179.60 179.64 8,921.0K
12:37 179.68 179.68 179.54 179.54 20,580.9K
12:38 179.53 179.56 179.51 179.51 8,361.2K
12:39 179.51 179.51 179.46 179.48 7,357.9K
12:40 179.49 179.49 179.38 179.38 14,021.4K
12:41 179.35 179.35 179.29 179.31 15,259.8K
12:42 179.31 179.33 179.31 179.32 11,096.4K
12:43 179.35 179.36 179.31 179.31 18,414.5K
12:44 179.29 179.29 179.17 179.17 25,389.5K
12:45 179.20 179.21 179.17 179.20 13,457.9K
12:46 179.19 179.21 179.18 179.21 19,787.6K
12:47 179.21 179.32 179.21 179.32 10,281.7K
12:48 179.30 179.30 179.18 179.18 8,456.4K
12:49 179.16 179.16 179.03 179.03 27,454.2K
12:50 179.04 179.06 179.04 179.05 9,939.9K
12:51 179.05 179.05 179.04 179.04 12,611.8K
12:52 179.07 179.07 178.90 178.90 49,445.2K
12:53 178.92 178.92 178.88 178.89 21,431.9K
12:54 178.88 178.89 178.86 178.89 19,687.9K
12:55 178.84 178.93 178.84 178.93 20,411.8K
12:56 178.95 178.95 178.91 178.92 34,541.0K
12:57 178.93 178.94 178.91 178.94 9,518.3K
12:58 178.95 178.99 178.95 178.98 17,627.6K
12:59 178.97 178.98 178.94 178.98 12,215.2K
13:00 178.99 178.99 178.94 178.94 18,102.9K
13:01 178.94 178.94 178.81 178.81 32,490.3K
13:02 178.78 178.79 178.75 178.75 41,566.2K
13:03 178.71 178.71 178.68 178.68 73,189.5K
13:04 178.73 178.82 178.73 178.82 32,951.0K
13:05 178.84 178.84 178.76 178.76 58,577.6K
13:06 178.76 178.76 178.68 178.69 38,338.4K
13:07 178.67 178.67 178.63 178.63 23,925.6K
13:08 178.60 178.60 178.46 178.46 53,916.7K
13:09 178.42 178.42 178.18 178.18 218,127.5K
13:10 178.21 178.26 178.18 178.26 52,191.0K
13:11 178.32 178.33 178.28 178.33 126,181.2K
13:12 178.32 178.52 178.32 178.52 69,107.4K
13:13 178.51 178.51 178.45 178.45 23,939.3K
13:14 178.42 178.44 178.41 178.44 39,714.8K
13:15 178.43 178.45 178.38 178.38 60,758.0K
13:16 178.31 178.33 178.29 178.33 28,772.9K
13:17 178.30 178.32 178.27 178.27 17,108.2K
13:18 178.25 178.27 178.15 178.15 21,083.2K
13:19 178.15 178.17 178.12 178.17 24,038.3K
13:20 178.17 178.25 178.17 178.25 45,537.7K
13:21 178.28 178.41 178.28 178.41 31,947.2K
13:22 178.48 178.48 178.46 178.47 32,099.1K
13:23 178.42 178.50 178.42 178.50 59,150.1K
13:24 178.51 178.61 178.51 178.60 61,619.7K
13:25 178.64 178.64 178.54 178.54 16,573.3K
13:26 178.56 178.56 178.50 178.50 40,120.9K
13:27 178.44 178.55 178.44 178.54 11,271.7K
13:28 178.66 178.82 178.66 178.82 59,325.7K
13:29 178.81 178.81 178.78 178.81 10,722.9K
13:30 178.79 178.79 178.69 178.69 19,909.3K
13:31 178.69 178.85 178.69 178.85 27,824.5K
13:32 178.83 178.85 178.82 178.85 21,965.1K
13:33 178.89 178.91 178.87 178.91 21,415.6K
13:34 178.90 178.93 178.90 178.91 16,409.1K
13:35 178.93 178.95 178.93 178.94 15,834.7K
13:36 178.96 178.96 178.93 178.95 13,371.4K
13:37 178.95 178.95 178.90 178.90 9,539.0K
13:38 178.88 178.91 178.87 178.89 18,520.4K
13:39 178.92 178.92 178.91 178.92 9,721.1K
13:40 178.91 178.98 178.91 178.98 40,843.0K
13:41 178.97 179.03 178.97 179.01 16,269.8K
13:42 179.03 179.04 179.02 179.04 8,885.6K
13:43 179.04 179.04 178.96 178.96 14,072.4K
13:44 178.97 178.98 178.96 178.96 11,116.5K
13:45 178.98 178.98 178.96 178.98 14,405.2K
13:46 178.98 179.00 178.96 178.96 5,778.8K
13:47 178.96 178.96 178.94 178.95 11,586.5K
13:48 178.97 178.97 178.94 178.94 15,234.5K
13:49 178.91 178.91 178.87 178.87 9,208.1K
13:50 178.86 178.86 178.83 178.86 17,195.1K
13:51 178.84 178.84 178.81 178.81 4,170.5K
13:52 178.81 178.86 178.81 178.86 10,050.7K
13:53 178.86 178.88 178.85 178.85 5,147.9K
13:54 178.85 178.88 178.80 178.81 11,282.1K
13:55 178.80 178.80 178.74 178.74 26,384.7K
13:56 178.73 178.73 178.69 178.69 12,793.0K
13:57 178.68 178.68 178.58 178.58 13,363.0K
13:58 178.59 178.59 178.48 178.49 19,584.2K
13:59 178.46 178.46 178.44 178.46 22,356.5K
14:00 178.45 178.48 178.45 178.45 17,976.0K
14:01 178.47 178.50 178.47 178.47 10,204.7K
14:02 178.45 178.58 178.45 178.58 10,282.2K
14:03 178.54 178.60 178.54 178.60 8,210.8K
14:04 178.58 178.65 178.58 178.65 5,710.0K
14:05 178.66 178.69 178.66 178.69 8,165.6K
14:06 178.68 178.68 178.66 178.67 20,088.1K
14:07 178.69 178.77 178.69 178.77 28,161.8K
14:08 178.76 178.85 178.76 178.85 22,585.6K
14:09 178.80 178.88 178.80 178.85 26,138.8K
14:10 178.85 178.96 178.85 178.96 111,090.9K
14:11 178.99 178.99 178.96 178.97 21,233.3K
14:12 178.99 179.06 178.97 179.06 23,138.9K
14:13 179.15 179.21 179.15 179.20 67,112.3K
14:14 179.26 179.26 179.23 179.23 39,196.3K
14:15 179.21 179.25 179.21 179.21 35,248.6K
14:16 179.16 179.19 179.08 179.08 58,641.0K
14:17 179.11 179.11 179.09 179.09 16,645.9K
14:18 179.08 179.13 179.07 179.13 8,315.4K
14:19 179.15 179.15 179.13 179.15 9,640.2K
14:20 179.21 179.23 179.21 179.21 17,855.7K
14:21 179.19 179.20 179.18 179.20 11,274.3K
14:22 179.21 179.21 179.19 179.19 7,666.9K
14:23 179.23 179.24 179.22 179.22 16,153.1K
14:24 179.21 179.21 179.13 179.13 11,815.6K
14:25 179.10 179.10 179.01 179.01 15,335.8K
14:26 179.00 179.02 178.96 178.96 11,507.0K
14:27 178.95 178.97 178.94 178.97 13,678.5K
14:28 178.97 178.97 178.93 178.95 7,925.8K
14:29 178.92 178.92 178.87 178.87 12,226.0K
14:30 178.85 178.89 178.85 178.89 7,447.2K
14:31 178.93 178.94 178.92 178.92 5,023.4K
14:32 178.96 178.99 178.96 178.98 9,620.0K
14:33 178.99 178.99 178.96 178.99 3,895.5K
14:34 179.02 179.02 179.00 179.02 9,295.9K
14:35 179.03 179.13 179.03 179.13 10,707.1K
14:36 179.11 179.11 179.06 179.08 8,442.7K
14:37 179.05 179.05 178.99 178.99 11,554.2K
14:38 178.98 178.98 178.94 178.94 18,089.2K
14:39 178.95 178.97 178.93 178.97 10,088.4K
14:40 179.00 179.00 178.95 178.96 15,747.1K
14:41 178.93 178.93 178.88 178.88 5,065.2K
14:42 178.85 178.85 178.72 178.72 12,469.9K
14:43 178.75 178.77 178.75 178.75 9,211.6K
14:44 178.74 178.76 178.74 178.75 12,662.9K
14:45 178.76 178.79 178.76 178.78 5,951.4K
14:46 178.76 178.81 178.76 178.77 5,364.9K
14:47 178.74 178.74 178.61 178.61 26,880.5K
14:48 178.60 178.68 178.60 178.62 19,132.0K
14:49 178.49 178.59 178.49 178.59 25,570.4K
14:50 178.56 178.61 178.55 178.58 9,551.9K
14:51 178.67 178.68 178.67 178.67 11,089.9K
14:52 178.70 178.78 178.70 178.78 11,853.6K
14:53 178.78 178.78 178.77 178.77 11,227.1K
14:54 178.74 178.76 178.74 178.76 10,106.5K
14:55 178.77 178.79 178.75 178.79 22,942.7K
14:56 178.77 178.77 178.73 178.76 17,853.7K
14:57 178.73 178.73 178.65 178.65 21,557.2K
14:58 178.65 178.65 178.61 178.61 10,184.7K
14:59 178.62 178.62 178.60 178.60 7,656.5K
15:00 178.60 178.60 178.56 178.57 11,617.7K
15:01 178.58 178.58 178.49 178.50 46,090.8K
15:02 178.34 178.34 178.30 178.30 26,084.1K
15:03 178.30 178.30 178.22 178.29 48,550.8K
15:04 178.29 178.36 178.29 178.36 9,724.2K
15:05 178.37 178.37 178.33 178.33 9,780.0K
15:06 178.33 178.35 178.31 178.34 13,293.4K
15:07 178.36 178.39 178.35 178.39 15,892.5K
15:08 178.39 178.40 178.39 178.39 11,404.8K
15:09 178.43 178.43 178.41 178.41 13,563.2K
15:10 178.45 178.50 178.45 178.50 22,831.0K
15:11 178.52 178.55 178.48 178.48 21,315.9K
15:12 178.48 178.52 178.48 178.52 5,320.5K
15:13 178.52 178.54 178.52 178.54 16,109.5K
15:14 178.67 178.71 178.67 178.71 25,733.5K
15:15 178.71 178.71 178.68 178.70 12,508.9K
15:16 178.67 178.67 178.63 178.63 17,462.3K
15:17 178.62 178.62 178.58 178.58 5,830.0K
15:18 178.56 178.60 178.56 178.60 15,767.0K
15:19 178.59 178.59 178.53 178.54 4,024.6K
15:20 178.50 178.51 178.50 178.51 21,347.6K
15:21 178.50 178.57 178.50 178.57 2,900.6K
15:22 178.61 178.62 178.61 178.62 10,982.4K
15:23 178.63 178.63 178.62 178.62 6,122.2K
15:24 178.60 178.74 178.60 178.74 13,384.1K
15:25 178.78 178.86 178.74 178.86 30,070.0K
15:26 178.87 178.87 178.80 178.80 17,540.8K
15:27 178.75 178.75 178.71 178.71 8,167.5K
15:28 178.68 178.70 178.65 178.68 9,134.4K
15:29 178.70 178.71 178.61 178.61 5,974.8K
15:30 178.62 178.65 178.62 178.65 6,642.5K
15:31 178.63 178.63 178.58 178.61 12,503.9K
15:32 178.61 178.61 178.51 178.52 34,121.7K
15:33 178.51 178.52 178.51 178.51 3,243.1K
15:34 178.53 178.55 178.53 178.55 23,274.7K
15:35 178.57 178.65 178.57 178.65 23,072.0K
15:36 178.62 178.64 178.62 178.62 8,707.9K
15:37 178.65 178.75 178.65 178.75 10,591.6K
15:38 178.80 178.80 178.76 178.76 10,223.4K
15:39 178.76 178.78 178.73 178.73 2,853.5K
15:40 178.72 178.74 178.71 178.71 3,022.9K
15:41 178.73 178.75 178.73 178.75 5,514.6K
15:42 178.75 178.79 178.75 178.79 4,836.5K
15:43 178.88 178.97 178.88 178.95 25,575.4K
15:44 178.93 178.97 178.90 178.97 24,228.7K
15:45 178.95 179.00 178.95 179.00 13,239.8K
15:46 178.99 179.02 178.99 179.00 13,868.8K
15:47 179.00 179.03 178.99 178.99 8,424.8K
15:48 179.04 179.04 179.02 179.04 16,163.9K
15:49 179.08 179.08 178.90 178.90 19,255.2K
15:50 178.87 178.93 178.87 178.93 8,361.8K
15:51 179.01 179.16 179.01 179.16 42,948.6K
15:52 179.11 179.19 179.11 179.19 18,776.4K
15:53 179.20 179.33 179.20 179.33 65,562.3K
15:54 179.37 179.45 179.37 179.38 43,724.5K
15:55 179.31 179.36 179.31 179.34 28,888.3K
15:56 179.27 179.28 179.22 179.22 18,289.3K
15:57 179.20 179.22 179.17 179.17 16,915.8K
15:58 179.10 179.26 179.10 179.26 14,311.5K
15:59 179.31 179.35 179.31 179.35 8,684.1K
16:00 179.34 179.40 179.32 179.32 12,024.6K
16:01 179.29 179.31 179.24 179.24 14,141.8K
16:02 179.26 179.26 179.14 179.15 20,024.6K
16:03 179.16 179.16 179.10 179.10 6,509.1K
16:04 179.10 179.12 179.08 179.10 8,694.1K
16:05 179.15 179.15 179.12 179.14 16,849.1K
16:06 178.94 178.99 178.90 178.99 17,777.3K
16:07 178.99 179.00 178.98 178.98 7,315.8K
16:08 178.98 179.01 178.98 178.98 44,577.9K
16:09 179.02 179.10 178.98 178.99 14,846.5K
16:10 178.98 179.11 178.98 179.11 18,898.9K
16:11 179.11 179.17 179.11 179.16 12,631.5K
16:12 179.17 179.28 179.17 179.28 16,620.5K
16:13 179.19 179.21 179.12 179.12 12,482.4K
16:14 179.16 179.21 179.15 179.15 10,795.6K
16:15 179.11 179.11 179.08 179.09 14,846.9K
16:16 179.12 179.12 178.99 178.99 19,869.5K
16:17 179.00 179.00 178.98 178.99 15,378.0K
16:18 179.02 179.04 179.02 179.02 14,906.3K
16:19 179.05 179.05 178.96 178.96 11,495.4K
16:20 178.97 178.97 178.92 178.97 33,899.6K
16:21 178.96 178.98 178.96 178.98 9,529.4K
16:22 178.98 179.16 178.98 179.16 25,073.2K
16:23 179.17 179.19 179.17 179.19 7,955.0K
16:24 179.17 179.22 179.16 179.22 8,951.5K
16:25 179.22 179.22 179.11 179.11 10,570.7K
16:26 179.10 179.14 179.09 179.14 15,788.1K
16:27 179.12 179.28 179.12 179.26 25,220.9K
16:28 179.24 179.26 179.22 179.22 32,345.2K
16:29 179.25 179.27 179.25 179.27 15,793.2K
16:30 179.28 179.49 179.28 179.49 65,404.3K
16:31 179.56 179.58 179.56 179.57 25,846.1K
16:32 179.58 179.64 179.58 179.64 33,284.9K
16:33 179.64 179.64 179.56 179.56 29,719.7K
16:34 179.57 179.57 179.56 179.56 21,322.8K
16:35 179.60 179.60 179.57 179.57 25,855.4K
16:36 179.60 179.60 179.58 179.58 16,393.0K
16:37 179.59 179.61 179.59 179.61 14,166.2K
16:38 179.62 179.65 179.62 179.65 15,586.1K
16:39 179.64 179.66 179.64 179.66 16,064.3K
16:40 179.67 179.76 179.67 179.76 24,736.8K
16:41 179.76 179.83 179.76 179.81 42,189.3K
16:42 179.81 179.89 179.81 179.89 35,884.9K
16:43 179.99 180.00 179.94 179.94 52,481.5K
16:44 179.98 180.09 179.98 180.09 56,284.8K
16:45 180.16 180.24 180.16 180.24 76,974.8K
16:46 180.22 180.27 180.18 180.18 38,589.3K
16:47 180.14 180.14 180.09 180.11 44,821.1K
16:48 180.03 180.10 180.03 180.08 64,525.6K
16:49 180.09 180.14 180.09 180.11 57,305.1K
16:50 180.13 180.20 180.13 180.17 32,033.8K
16:51 180.26 180.33 180.26 180.33 40,879.8K
16:52 180.46 180.48 180.45 180.45 62,864.9K
16:53 180.43 180.56 180.43 180.54 71,409.4K
16:54 180.51 180.51 180.41 180.46 43,272.3K
16:55 180.42 180.42 180.39 180.39 22,624.8K
16:56 180.41 180.41 180.32 180.32 15,030.4K
16:57 180.30 180.30 180.16 180.16 50,906.3K
16:58 180.13 180.16 180.13 180.14 26,582.7K
16:59 180.13 180.28 180.13 180.28 22,414.2K
17:00 180.27 180.42 180.27 180.42 27,125.2K
17:01 180.43 180.47 180.43 180.46 20,176.8K
17:02 180.51 180.51 180.47 180.47 50,860.6K
17:03 180.49 180.53 180.49 180.53 26,319.0K
17:04 180.48 180.52 180.48 180.52 13,752.6K
17:05 180.49 180.53 180.49 180.49 16,172.5K
17:06 180.45 180.46 180.45 180.45 23,457.7K
17:07 180.43 180.43 180.37 180.37 24,439.5K
17:08 180.35 180.35 180.35 180.35 20,104.5K
17:09 180.36 180.42 180.35 180.42 19,360.3K
17:10 180.42 180.48 180.42 180.48 13,506.1K
17:11 180.46 180.50 180.46 180.50 15,017.7K
17:12 180.53 180.69 180.52 180.69 40,475.2K
17:13 180.68 180.93 180.68 180.90 80,641.1K
17:14 180.93 180.98 180.88 180.96 33,786.2K
17:15 181.01 181.01 180.97 180.97 41,763.1K
17:16 180.92 180.94 180.87 180.87 37,463.2K
17:17 180.88 180.88 180.85 180.86 34,000.2K
17:18 180.88 180.90 180.88 180.89 13,608.2K
17:19 180.88 180.89 180.88 180.89 14,457.3K
17:20 180.89 180.92 180.89 180.91 21,859.1K
17:21 180.89 180.89 180.83 180.83 42,479.3K
17:22 180.81 180.81 180.73 180.73 40,734.7K
17:23 180.71 180.75 180.71 180.75 23,098.1K
17:24 180.75 180.75 180.74 180.75 22,193.8K
17:25 180.74 180.74 180.73 180.73 32,757.9K
17:26 180.70 180.70 180.68 180.68 46,060.2K
17:27 180.62 180.64 180.62 180.64 22,239.8K
17:28 180.66 180.69 180.65 180.65 27,300.9K
17:29 180.64 180.67 180.64 180.66 11,353.7K
17:30 180.63 180.70 180.63 180.70 10,754.9K
17:31 180.73 180.75 180.73 180.73 13,438.8K
17:32 180.72 180.72 180.67 180.67 14,211.1K
17:33 180.60 180.60 180.58 180.58 20,343.2K
17:34 180.61 180.70 180.61 180.70 13,212.5K
17:35 180.70 180.70 180.60 180.60 20,741.6K
17:36 180.61 181.04 180.61 180.99 44,878.0K
17:37 180.98 181.02 180.98 181.01 23,627.0K
17:38 181.00 181.00 180.96 180.96 35,621.7K
17:39 180.94 180.94 180.87 180.87 37,907.4K
17:40 180.85 180.88 180.82 180.82 23,263.7K
17:41 180.85 180.89 180.85 180.88 35,563.2K
17:42 180.88 180.90 180.88 180.90 30,333.2K
17:43 180.87 180.97 180.87 180.90 22,579.3K
17:44 180.95 180.95 180.87 180.87 18,438.5K
17:45 180.94 180.94 180.88 180.88 26,181.7K
17:46 180.83 180.83 180.68 180.68 44,436.9K
17:47 180.67 180.67 180.42 180.42 61,088.2K
17:48 180.46 180.53 180.46 180.51 31,151.8K
17:49 180.50 180.55 180.50 180.55 29,089.0K
17:50 180.50 180.53 180.49 180.51 20,755.4K
17:51 180.50 180.53 180.47 180.53 23,879.5K
17:52 180.52 180.52 180.47 180.47 39,343.0K
17:53 180.45 180.48 180.41 180.41 14,197.2K
17:54 180.37 180.37 180.33 180.37 29,491.9K
17:55 180.37 180.50 180.36 180.50 13,168.6K
17:56 180.50 180.64 180.50 180.64 15,457.2K
17:57 180.70 180.74 180.70 180.71 27,227.1K
17:58 180.77 180.83 180.77 180.82 26,264.7K
17:59 180.83 180.85 180.83 180.84 9,068.0K
18:00 180.79 180.82 180.79 180.81 13,411.8K
18:01 180.81 180.81 180.77 180.78 9,108.3K
18:02 180.79 180.81 180.75 180.75 3,921.0K
18:03 180.74 180.79 180.67 180.67 15,290.3K
18:04 180.69 180.69 180.56 180.56 10,502.1K
18:05 180.63 180.63 180.56 180.56 7,579.7K
18:06 180.59 180.70 180.59 180.70 13,695.4K
18:07 180.69 180.69 180.64 180.64 11,910.9K
18:08 180.67 180.72 180.67 180.69 6,432.5K
18:09 180.72 180.73 180.72 180.72 10,393.2K
18:10 180.71 180.71 180.54 180.54 43,967.2K
18:11 180.53 180.53 180.49 180.49 21,223.1K
18:12 180.49 180.49 180.35 180.35 28,263.6K
18:13 180.33 180.39 180.33 180.36 12,149.2K
18:14 180.40 180.43 180.38 180.39 15,313.7K
18:15 180.43 180.44 180.43 180.43 18,007.0K
18:16 180.26 180.26 180.07 180.07 46,994.8K
18:17 180.06 180.09 180.06 180.08 12,013.7K
18:18 180.12 180.13 180.12 180.13 10,567.2K
18:19 180.12 180.16 180.12 180.16 14,168.4K
18:20 180.17 180.17 180.01 180.01 15,075.3K
18:21 180.00 180.03 179.99 179.99 15,051.3K
18:22 180.01 180.05 180.00 180.00 7,762.9K
18:23 180.03 180.05 179.99 180.05 6,617.8K
18:24 180.11 180.15 180.07 180.07 11,901.6K
18:25 180.09 180.12 180.09 180.12 5,805.2K
18:26 180.12 180.16 180.10 180.10 9,410.3K
18:27 180.11 180.11 180.00 180.00 15,275.3K
18:28 180.04 180.04 180.02 180.02 5,090.4K
18:29 180.00 180.01 180.00 180.00 7,915.3K
18:30 179.98 179.98 179.91 179.91 17,560.8K
18:31 179.88 179.88 179.78 179.78 26,918.3K
18:32 179.77 179.77 179.68 179.68 16,821.3K
18:33 179.70 179.75 179.70 179.75 21,450.0K
18:34 179.74 179.74 179.64 179.64 50,945.1K
18:35 179.67 179.68 179.66 179.67 26,322.1K
18:36 179.68 179.68 179.54 179.54 28,419.8K
18:37 179.60 179.60 179.55 179.56 19,941.0K
18:38 179.58 179.58 179.53 179.55 25,388.6K
18:39 179.50 179.57 179.50 179.57 53,041.7K
18:40 179.56 179.56 179.56 179.56 6,154.9K
18:51 179.65 179.65 179.65 179.65 78,365.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし