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
09:50 180.58 180.58 180.46 180.46 6,211.2K
09:51 180.46 180.47 180.43 180.47 4,693.3K
09:52 180.41 180.41 180.34 180.34 10,396.6K
09:53 180.38 180.38 180.25 180.25 21,529.5K
09:54 180.21 180.21 180.14 180.14 29,294.2K
09:55 180.19 180.27 180.19 180.23 21,259.4K
09:56 180.26 180.26 180.20 180.22 26,396.6K
09:57 180.21 180.22 180.21 180.22 8,833.3K
09:58 180.21 180.21 180.18 180.18 10,323.8K
09:59 180.17 180.17 180.11 180.11 8,607.8K
10:00 180.12 180.25 180.12 180.14 26,080.2K
10:01 180.01 180.01 179.70 179.70 55,506.8K
10:02 179.55 179.71 179.55 179.71 105,483.0K
10:03 179.71 179.73 179.70 179.73 190,212.9K
10:04 179.70 179.70 179.60 179.60 71,511.7K
10:05 179.62 179.62 179.37 179.37 200,461.3K
10:06 179.36 179.36 179.27 179.28 38,271.9K
10:07 179.39 179.54 179.38 179.54 90,506.0K
10:08 179.60 179.63 179.51 179.51 60,046.9K
10:09 179.51 179.55 179.47 179.47 48,319.6K
10:10 179.46 179.46 179.38 179.38 42,069.4K
10:11 179.36 179.40 179.34 179.40 34,744.4K
10:12 179.49 179.59 179.49 179.59 23,049.8K
10:13 179.67 179.80 179.67 179.79 40,369.0K
10:14 179.75 179.75 179.62 179.62 27,187.6K
10:15 179.65 179.65 179.52 179.52 11,341.7K
10:16 179.47 179.47 179.32 179.32 29,051.7K
10:17 179.35 179.35 179.31 179.35 18,484.7K
10:18 179.34 179.34 179.30 179.30 19,482.6K
10:19 179.27 179.28 179.25 179.25 17,121.1K
10:20 179.26 179.26 179.10 179.10 30,646.4K
10:21 179.01 179.01 178.81 178.81 85,352.1K
10:22 178.91 178.91 178.67 178.67 74,620.2K
10:23 178.71 178.80 178.71 178.71 54,549.2K
10:24 178.71 178.82 178.71 178.82 44,856.3K
10:25 178.78 178.90 178.77 178.90 55,875.5K
10:26 178.76 178.76 178.59 178.60 48,567.3K
10:27 178.65 178.69 178.65 178.68 43,137.1K
10:28 178.71 179.00 178.71 179.00 47,562.6K
10:29 179.08 179.08 179.03 179.05 56,723.1K
10:30 179.06 179.06 178.82 178.82 40,688.5K
10:31 178.85 178.98 178.85 178.98 17,657.8K
10:32 178.93 179.02 178.93 179.02 33,851.5K
10:33 179.12 179.18 179.12 179.13 67,980.9K
10:34 179.27 179.32 179.22 179.22 54,219.9K
10:35 179.18 179.23 179.18 179.23 18,432.4K
10:36 179.23 179.25 179.19 179.24 34,907.8K
10:37 179.21 179.21 179.07 179.08 38,920.4K
10:38 179.02 179.17 179.02 179.05 25,044.2K
10:39 179.08 179.08 179.06 179.08 22,112.3K
10:40 179.16 179.25 179.16 179.25 34,796.7K
10:41 179.28 179.36 179.28 179.34 24,154.0K
10:42 179.37 179.38 179.34 179.36 20,385.3K
10:43 179.35 179.35 179.19 179.28 27,284.5K
10:44 179.31 179.51 179.31 179.51 19,231.1K
10:45 179.59 179.68 179.59 179.68 41,612.7K
10:46 179.71 179.76 179.71 179.73 36,637.1K
10:47 179.78 179.82 179.78 179.80 30,417.8K
10:48 179.82 179.84 179.78 179.78 28,356.1K
10:49 179.85 179.91 179.85 179.87 31,462.3K
10:50 179.90 179.97 179.90 179.97 56,975.5K
10:51 179.89 179.89 179.81 179.81 58,058.0K
10:52 179.82 180.02 179.82 180.02 25,232.6K
10:53 179.95 179.95 179.87 179.87 44,699.3K
10:54 179.84 179.98 179.84 179.98 36,961.3K
10:55 180.00 180.02 179.98 179.98 21,869.1K
10:56 179.93 179.95 179.91 179.91 22,769.5K
10:57 179.81 179.81 179.57 179.57 45,193.8K
10:58 179.59 179.61 179.57 179.57 28,439.5K
10:59 179.51 179.55 179.51 179.55 27,992.4K
11:00 179.53 179.60 179.53 179.59 20,701.6K
11:01 179.62 179.62 179.62 179.62 11,499.3K
11:02 179.65 179.68 179.64 179.68 19,161.1K
11:03 179.65 179.66 179.61 179.61 29,313.0K
11:04 179.55 179.62 179.55 179.62 24,395.7K
11:05 179.60 179.62 179.59 179.59 33,651.5K
11:06 179.60 179.61 179.59 179.59 15,166.9K
11:07 179.59 179.59 179.56 179.57 25,000.2K
11:08 179.61 179.63 179.61 179.63 12,722.8K
11:09 179.70 179.71 179.68 179.71 28,256.8K
11:10 179.69 179.70 179.66 179.66 14,490.8K
11:11 179.65 179.65 179.63 179.64 13,500.2K
11:12 179.66 179.66 179.64 179.64 13,976.0K
11:13 179.66 179.70 179.66 179.70 13,646.8K
11:14 179.65 179.66 179.64 179.64 15,275.9K
11:15 179.64 179.64 179.55 179.55 12,928.2K
11:16 179.57 179.63 179.57 179.62 17,004.8K
11:17 179.65 179.77 179.65 179.77 18,787.2K
11:18 179.81 179.88 179.81 179.84 32,284.8K
11:19 179.83 179.83 179.78 179.78 13,992.8K
11:20 179.78 179.80 179.76 179.76 8,067.3K
11:21 179.76 179.76 179.70 179.70 15,705.5K
11:22 179.69 179.71 179.67 179.71 12,401.7K
11:23 179.71 179.71 179.64 179.67 12,380.0K
11:24 179.61 179.61 179.50 179.50 12,374.4K
11:25 179.47 179.47 179.44 179.44 19,860.5K
11:26 179.44 179.49 179.44 179.49 7,275.4K
11:27 179.47 179.47 179.44 179.47 26,509.6K
11:28 179.43 179.43 179.35 179.35 44,778.2K
11:29 179.37 179.39 179.35 179.39 23,559.9K
11:30 179.40 179.44 179.40 179.44 27,625.5K
11:31 179.44 179.44 179.38 179.39 10,751.7K
11:32 179.40 179.40 179.35 179.35 9,694.9K
11:33 179.35 179.35 179.29 179.29 36,029.9K
11:34 179.25 179.25 179.17 179.18 25,625.2K
11:35 179.16 179.16 179.09 179.09 23,234.3K
11:36 179.06 179.06 179.04 179.04 16,861.6K
11:37 179.06 179.09 179.06 179.09 15,912.7K
11:38 179.07 179.12 179.07 179.12 5,894.8K
11:39 179.10 179.24 179.10 179.24 28,757.3K
11:40 179.22 179.22 179.19 179.20 14,829.5K
11:41 179.22 179.22 179.20 179.20 24,244.5K
11:42 179.20 179.20 179.19 179.19 14,674.4K
11:43 179.17 179.17 179.12 179.15 10,318.4K
11:44 179.13 179.19 179.13 179.17 8,882.4K
11:45 179.21 179.21 179.15 179.17 9,378.6K
11:46 179.15 179.15 179.14 179.15 10,214.2K
11:47 179.18 179.18 179.16 179.16 12,240.1K
11:48 179.15 179.17 179.14 179.15 8,275.0K
11:49 179.15 179.17 179.13 179.13 17,458.1K
11:50 179.12 179.12 179.06 179.06 22,196.7K
11:51 179.06 179.06 178.98 179.02 27,832.4K
11:52 179.02 179.07 178.95 178.95 23,850.9K
11:53 178.93 178.94 178.89 178.89 32,604.4K
11:54 178.87 178.87 178.80 178.82 23,197.8K
11:55 178.84 178.89 178.84 178.89 14,482.8K
11:56 178.90 178.90 178.83 178.87 22,295.7K
11:57 178.84 178.84 178.78 178.79 14,970.7K
11:58 178.84 178.84 178.82 178.82 14,425.6K
11:59 178.81 178.81 178.78 178.78 15,767.6K
12:00 178.76 178.78 178.75 178.78 42,685.8K
12:01 178.79 178.82 178.79 178.82 22,324.2K
12:02 178.81 178.81 178.76 178.78 21,545.2K
12:03 178.74 178.80 178.74 178.79 28,979.3K
12:04 178.81 178.81 178.76 178.78 86,785.0K
12:05 178.82 178.89 178.82 178.89 50,707.1K
12:06 178.84 178.87 178.83 178.87 36,437.2K
12:07 178.87 178.88 178.83 178.83 26,716.9K
12:08 178.81 178.84 178.81 178.84 17,162.0K
12:09 178.87 178.87 178.78 178.78 18,393.3K
12:10 178.80 178.80 178.75 178.75 28,127.3K
12:11 178.71 178.79 178.71 178.79 21,664.1K
12:12 178.81 178.93 178.81 178.93 21,290.4K
12:13 178.99 179.02 178.99 179.00 21,611.0K
12:14 178.99 178.99 178.86 178.86 32,314.3K
12:15 178.82 178.85 178.82 178.84 15,118.4K
12:16 178.84 178.87 178.84 178.86 17,994.8K
12:17 178.83 178.86 178.78 178.86 31,361.8K
12:18 178.86 178.93 178.83 178.83 38,086.9K
12:19 178.84 178.84 178.81 178.81 14,014.2K
12:20 178.81 178.82 178.80 178.82 16,941.5K
12:21 178.80 178.88 178.80 178.88 9,812.3K
12:22 178.89 178.89 178.87 178.87 17,259.7K
12:23 178.85 178.87 178.84 178.84 9,831.3K
12:24 178.86 178.86 178.83 178.85 33,675.9K
12:25 178.85 178.85 178.82 178.83 56,659.7K
12:26 178.80 178.84 178.80 178.81 26,262.4K
12:27 178.81 178.84 178.81 178.83 19,534.7K
12:28 178.84 178.90 178.84 178.90 46,138.9K
12:29 178.94 178.96 178.93 178.96 16,215.4K
12:30 178.98 179.07 178.98 179.07 26,257.5K
12:31 179.06 179.06 179.05 179.05 20,082.8K
12:32 179.07 179.09 179.05 179.09 27,449.0K
12:33 179.08 179.18 179.07 179.18 27,350.3K
12:34 179.19 179.23 179.19 179.22 17,886.6K
12:35 179.21 179.30 179.21 179.30 28,552.9K
12:36 179.29 179.29 179.22 179.22 17,561.7K
12:37 179.22 179.23 179.14 179.14 20,726.8K
12:38 179.12 179.12 178.95 178.95 57,288.0K
12:39 178.96 178.96 178.93 178.95 25,640.8K
12:40 178.93 179.01 178.88 179.01 21,275.0K
12:41 179.10 179.20 179.10 179.20 20,682.4K
12:42 179.18 179.29 179.18 179.29 30,433.8K
12:43 179.36 179.38 179.35 179.37 18,246.1K
12:44 179.38 179.38 179.25 179.25 42,731.9K
12:45 179.21 179.37 179.21 179.37 13,312.6K
12:46 179.39 179.55 179.39 179.55 29,638.6K
12:47 179.54 179.63 179.54 179.63 55,982.7K
12:48 179.62 179.62 179.61 179.61 14,620.3K
12:49 179.62 179.62 179.48 179.48 25,179.3K
12:50 179.51 179.57 179.51 179.57 19,023.8K
12:51 179.59 179.61 179.58 179.58 10,598.5K
12:52 179.62 179.62 179.58 179.58 15,424.0K
12:53 179.54 179.58 179.54 179.56 19,700.4K
12:54 179.54 179.54 179.49 179.49 19,093.3K
12:55 179.44 179.56 179.43 179.56 23,962.4K
12:56 179.52 179.52 179.42 179.42 20,450.6K
12:57 179.41 179.42 179.39 179.42 17,145.5K
12:58 179.42 179.42 179.34 179.34 23,215.8K
12:59 179.32 179.32 179.20 179.20 16,415.9K
13:00 179.23 179.33 179.23 179.33 13,680.9K
13:01 179.30 179.30 179.20 179.20 14,309.0K
13:02 179.20 179.21 179.17 179.21 24,782.6K
13:03 179.24 179.34 179.24 179.34 12,173.6K
13:04 179.36 179.41 179.36 179.36 14,513.8K
13:05 179.39 179.42 179.39 179.42 14,077.1K
13:06 179.39 179.41 179.39 179.41 10,056.1K
13:07 179.42 179.42 179.31 179.31 14,269.5K
13:08 179.32 179.34 179.28 179.28 14,598.0K
13:09 179.27 179.27 179.24 179.24 19,587.7K
13:10 179.25 179.25 179.20 179.20 26,763.9K
13:11 179.25 179.29 179.25 179.28 18,735.8K
13:12 179.28 179.30 179.28 179.30 55,807.4K
13:13 179.29 179.35 179.29 179.35 19,711.1K
13:14 179.36 179.41 179.36 179.41 23,894.3K
13:15 179.41 179.41 179.33 179.33 10,342.9K
13:16 179.33 179.39 179.33 179.39 19,746.7K
13:17 179.34 179.42 179.34 179.37 22,732.7K
13:18 179.37 179.48 179.37 179.48 13,659.6K
13:19 179.44 179.47 179.44 179.47 23,364.2K
13:20 179.47 179.53 179.46 179.53 18,875.1K
13:21 179.51 179.51 179.42 179.42 8,277.5K
13:22 179.43 179.43 179.40 179.41 18,206.0K
13:23 179.46 179.48 179.44 179.48 5,718.0K
13:24 179.45 179.45 179.41 179.41 11,642.1K
13:25 179.43 179.45 179.43 179.45 21,285.3K
13:26 179.45 179.55 179.45 179.55 15,577.0K
13:27 179.52 179.69 179.52 179.69 19,362.0K
13:28 179.72 179.76 179.72 179.76 13,689.5K
13:29 179.76 179.89 179.76 179.81 35,807.2K
13:30 179.82 179.84 179.81 179.84 10,836.1K
13:31 179.82 179.92 179.82 179.90 17,423.9K
13:32 179.90 179.90 179.86 179.86 8,392.2K
13:33 179.93 180.10 179.93 180.08 29,400.1K
13:34 180.05 180.10 180.05 180.10 18,689.6K
13:35 180.10 180.14 180.01 180.07 21,610.0K
13:36 180.07 180.07 179.98 179.98 13,208.3K
13:37 179.95 179.98 179.94 179.94 8,866.7K
13:38 179.92 179.96 179.91 179.96 7,926.0K
13:39 179.97 179.97 179.87 179.88 14,371.4K
13:40 179.94 180.00 179.94 180.00 9,021.5K
13:41 180.04 180.06 180.03 180.03 14,229.7K
13:42 180.04 180.08 180.04 180.06 6,687.9K
13:43 180.06 180.06 180.03 180.04 11,385.3K
13:44 180.00 180.03 179.98 180.03 12,526.7K
13:45 179.99 179.99 179.98 179.99 11,084.9K
13:46 179.97 180.03 179.97 180.03 12,973.5K
13:47 179.97 179.98 179.95 179.95 7,713.3K
13:48 179.94 179.95 179.92 179.95 7,444.6K
13:49 179.94 179.96 179.94 179.95 4,596.8K
13:50 179.93 179.97 179.92 179.92 4,811.3K
13:51 179.95 179.96 179.92 179.92 9,364.2K
13:52 179.92 179.95 179.92 179.95 6,673.7K
13:53 179.95 179.95 179.89 179.89 6,111.0K
13:54 179.89 179.89 179.85 179.85 4,775.4K
13:55 179.79 179.81 179.79 179.81 15,056.6K
13:56 179.83 179.83 179.77 179.77 21,449.0K
13:57 179.75 179.76 179.75 179.76 13,828.7K
13:58 179.76 179.76 179.73 179.73 20,470.7K
13:59 179.78 179.81 179.78 179.79 9,892.7K
14:00 179.78 179.78 179.76 179.76 9,291.7K
14:01 179.75 179.85 179.75 179.85 6,560.0K
14:02 179.86 179.87 179.83 179.87 6,386.1K
14:03 179.83 179.89 179.83 179.89 7,105.4K
14:04 179.88 179.90 179.86 179.86 9,619.6K
14:05 179.89 179.98 179.88 179.98 20,087.5K
14:06 179.90 179.91 179.89 179.89 5,995.1K
14:07 179.91 180.10 179.91 180.07 18,912.9K
14:08 180.08 180.08 180.05 180.05 9,987.3K
14:09 180.06 180.11 180.06 180.11 11,654.0K
14:10 180.16 180.25 180.16 180.25 34,330.6K
14:11 180.30 180.33 180.30 180.33 31,866.0K
14:12 180.28 180.28 180.21 180.23 26,297.6K
14:13 180.23 180.30 180.23 180.30 13,630.3K
14:14 180.27 180.27 180.24 180.24 12,407.2K
14:15 180.23 180.28 180.23 180.27 14,572.5K
14:16 180.37 180.40 180.37 180.38 23,417.7K
14:17 180.35 180.39 180.35 180.39 34,183.5K
14:18 180.39 180.39 180.35 180.37 23,293.5K
14:19 180.37 180.37 180.35 180.35 11,349.7K
14:20 180.34 180.40 180.34 180.37 19,506.9K
14:21 180.35 180.35 180.26 180.27 17,675.8K
14:22 180.26 180.27 180.24 180.24 10,158.8K
14:23 180.22 180.22 180.16 180.17 36,497.3K
14:24 180.09 180.11 180.09 180.09 20,402.0K
14:25 180.05 180.10 180.05 180.10 7,817.1K
14:26 180.09 180.21 180.09 180.21 15,121.4K
14:27 180.25 180.30 180.25 180.27 11,570.6K
14:28 180.26 180.30 180.26 180.27 8,818.9K
14:29 180.26 180.26 180.23 180.23 6,428.3K
14:30 180.19 180.19 180.10 180.10 11,160.1K
14:31 180.12 180.12 180.09 180.09 7,638.0K
14:32 180.18 180.18 180.16 180.18 10,671.8K
14:33 180.17 180.22 180.17 180.22 6,916.0K
14:34 180.22 180.23 180.15 180.15 15,262.2K
14:35 180.16 180.16 180.12 180.12 29,522.1K
14:36 180.13 180.13 180.06 180.06 26,578.9K
14:37 180.07 180.07 180.03 180.04 8,050.1K
14:38 180.04 180.09 180.04 180.06 14,484.6K
14:39 180.11 180.14 180.11 180.14 17,712.2K
14:40 180.12 180.12 180.09 180.11 8,996.4K
14:41 180.17 180.22 180.17 180.22 19,997.4K
14:42 180.18 180.23 180.18 180.21 12,268.7K
14:43 180.21 180.21 180.12 180.12 22,955.3K
14:44 180.01 180.05 180.00 180.05 15,060.1K
14:45 180.02 180.02 179.91 179.92 17,809.0K
14:46 179.90 179.92 179.90 179.92 7,000.1K
14:47 179.99 180.06 179.99 180.06 7,492.4K
14:48 180.03 180.05 180.02 180.02 10,874.6K
14:49 179.87 179.88 179.85 179.85 26,671.6K
14:50 179.87 179.88 179.87 179.87 10,445.5K
14:51 179.89 179.91 179.88 179.88 8,530.1K
14:52 179.91 179.91 179.88 179.91 14,241.0K
14:53 179.92 179.93 179.89 179.92 6,035.3K
14:54 179.85 179.85 179.81 179.81 14,792.4K
14:55 179.81 179.81 179.76 179.76 15,329.2K
14:56 179.78 179.83 179.78 179.83 12,401.3K
14:57 179.85 179.85 179.81 179.81 10,195.6K
14:58 179.77 179.79 179.77 179.77 8,162.1K
14:59 179.75 179.75 179.73 179.74 10,222.2K
15:00 179.73 179.73 179.72 179.73 17,546.5K
15:01 179.74 179.78 179.74 179.75 23,055.5K
15:02 179.78 179.79 179.78 179.79 7,474.2K
15:03 179.74 179.75 179.73 179.73 13,493.5K
15:04 179.71 179.71 179.48 179.48 46,285.9K
15:05 179.46 179.46 179.43 179.45 12,455.5K
15:06 179.44 179.52 179.44 179.52 15,998.6K
15:07 179.54 179.57 179.54 179.57 9,809.9K
15:08 179.51 179.51 179.40 179.40 18,394.4K
15:09 179.39 179.44 179.39 179.42 6,081.2K
15:10 179.39 179.42 179.39 179.42 11,493.9K
15:11 179.42 179.45 179.42 179.42 10,852.0K
15:12 179.41 179.45 179.40 179.45 13,727.8K
15:13 179.43 179.47 179.43 179.45 10,853.9K
15:14 179.46 179.46 179.36 179.36 34,726.1K
15:15 179.42 179.49 179.41 179.49 16,824.2K
15:16 179.50 179.52 179.48 179.48 10,579.0K
15:17 179.46 179.47 179.39 179.39 20,297.4K
15:18 179.37 179.37 179.29 179.31 20,163.6K
15:19 179.33 179.33 179.32 179.33 5,973.9K
15:20 179.33 179.33 179.27 179.30 10,239.9K
15:21 179.29 179.29 179.27 179.29 16,077.0K
15:22 179.29 179.29 179.23 179.23 12,295.9K
15:23 179.24 179.32 179.23 179.32 15,810.9K
15:24 179.34 179.34 179.30 179.30 21,610.8K
15:25 179.32 179.40 179.32 179.40 18,271.5K
15:26 179.33 179.33 179.23 179.28 10,445.4K
15:27 179.24 179.24 179.23 179.23 9,318.5K
15:28 179.27 179.27 179.25 179.26 9,433.0K
15:29 179.26 179.27 179.24 179.24 14,271.2K
15:30 179.28 179.28 179.21 179.22 17,364.1K
15:31 179.25 179.25 179.21 179.21 13,971.8K
15:32 179.19 179.24 179.19 179.24 8,799.8K
15:33 179.24 179.26 179.22 179.26 4,144.6K
15:34 179.24 179.26 179.20 179.20 11,263.5K
15:35 179.15 179.16 179.07 179.07 11,867.6K
15:36 178.97 178.98 178.92 178.92 47,033.4K
15:37 178.84 178.84 178.68 178.68 57,187.6K
15:38 178.67 178.67 178.60 178.65 35,009.3K
15:39 178.62 178.68 178.62 178.66 25,931.6K
15:40 178.61 178.61 178.41 178.41 83,114.9K
15:41 178.43 178.43 178.37 178.41 39,399.5K
15:42 178.39 178.44 178.37 178.44 37,657.5K
15:43 178.46 178.46 178.40 178.40 36,559.4K
15:44 178.43 178.49 178.39 178.49 23,484.4K
15:45 178.50 178.50 178.45 178.47 19,818.8K
15:46 178.47 178.47 178.40 178.44 46,129.1K
15:47 178.40 178.42 178.32 178.32 18,533.6K
15:48 178.34 178.37 178.34 178.34 37,899.8K
15:49 178.30 178.30 178.28 178.29 17,489.1K
15:50 178.26 178.26 178.18 178.18 47,961.1K
15:51 178.12 178.12 177.99 177.99 46,799.7K
15:52 177.98 178.08 177.98 178.03 59,101.4K
15:53 177.97 178.03 177.97 177.99 37,336.8K
15:54 177.97 178.00 177.97 178.00 38,398.2K
15:55 178.01 178.01 177.83 177.84 34,690.8K
15:56 177.86 177.97 177.86 177.97 23,617.5K
15:57 177.99 177.99 177.90 177.94 19,132.6K
15:58 177.97 177.97 177.92 177.92 26,767.1K
15:59 177.91 177.94 177.89 177.94 28,989.2K
16:00 177.90 177.90 177.88 177.88 29,079.3K
16:01 177.96 177.99 177.96 177.99 30,014.2K
16:02 178.04 178.13 178.04 178.07 42,264.4K
16:03 178.07 178.11 178.07 178.11 16,785.5K
16:04 178.12 178.25 178.12 178.24 26,261.3K
16:05 178.24 178.34 178.24 178.34 20,349.5K
16:06 178.41 178.63 178.33 178.63 40,450.6K
16:07 178.57 178.66 178.57 178.66 25,223.0K
16:08 178.72 178.76 178.72 178.74 28,982.3K
16:09 178.79 178.79 178.74 178.74 31,836.6K
16:10 178.74 178.74 178.69 178.70 13,900.1K
16:11 178.66 178.66 178.55 178.55 21,355.1K
16:12 178.52 178.52 178.46 178.46 16,340.3K
16:13 178.45 178.45 178.41 178.42 13,128.2K
16:14 178.39 178.39 178.36 178.39 13,223.1K
16:15 178.37 178.54 178.37 178.54 14,430.2K
16:16 178.55 178.55 178.42 178.42 16,809.6K
16:17 178.43 178.43 178.37 178.37 10,680.8K
16:18 178.32 178.32 178.06 178.06 80,581.2K
16:19 178.04 178.08 178.02 178.02 22,659.0K
16:20 177.98 178.09 177.98 178.09 32,945.5K
16:21 178.10 178.10 178.04 178.04 9,694.0K
16:22 177.97 177.97 177.92 177.95 48,309.5K
16:23 177.98 178.08 177.98 178.08 11,230.8K
16:24 178.04 178.13 178.04 178.13 28,337.7K
16:25 178.27 178.34 178.27 178.34 14,600.4K
16:26 178.35 178.35 178.34 178.34 22,159.4K
16:27 178.35 178.35 178.22 178.22 16,293.2K
16:28 178.22 178.33 178.22 178.30 19,860.1K
16:29 178.25 178.31 178.25 178.31 40,073.8K
16:30 178.31 178.34 178.29 178.34 15,772.3K
16:31 178.36 178.45 178.36 178.45 27,949.3K
16:32 178.48 178.48 178.28 178.31 44,696.6K
16:33 178.21 178.24 178.19 178.24 13,759.9K
16:34 178.24 178.24 178.19 178.19 19,570.1K
16:35 178.19 178.23 178.19 178.22 19,957.5K
16:36 178.26 178.26 178.10 178.12 22,914.4K
16:37 178.11 178.13 178.11 178.13 15,837.7K
16:38 178.17 178.20 178.10 178.12 25,740.5K
16:39 178.09 178.17 178.09 178.17 17,206.8K
16:40 178.12 178.12 178.03 178.03 15,813.1K
16:41 178.02 178.05 178.02 178.05 11,831.2K
16:42 178.07 178.23 178.07 178.22 20,298.0K
16:43 178.22 178.27 178.22 178.27 17,423.4K
16:44 178.30 178.31 178.27 178.31 20,291.4K
16:45 178.31 178.31 178.25 178.25 14,494.5K
16:46 178.18 178.18 178.06 178.06 21,163.4K
16:47 178.02 178.15 178.00 178.00 34,597.6K
16:48 177.97 178.00 177.97 178.00 10,724.9K
16:49 177.96 177.96 177.84 177.84 36,537.4K
16:50 177.78 177.78 177.77 177.77 43,394.7K
16:51 177.78 177.78 177.77 177.77 26,979.8K
16:52 177.79 177.79 177.73 177.76 20,774.2K
16:53 177.81 178.07 177.81 178.07 34,575.9K
16:54 178.16 178.26 178.16 178.23 36,773.5K
16:55 178.38 178.71 178.38 178.71 48,452.6K
16:56 178.63 178.63 178.52 178.53 23,146.9K
16:57 178.50 178.50 178.41 178.41 28,453.0K
16:58 178.38 178.38 178.31 178.31 15,973.6K
16:59 178.30 178.30 178.26 178.27 16,007.3K
17:00 178.28 178.31 178.25 178.31 10,061.1K
17:01 178.33 178.36 178.31 178.36 14,713.7K
17:02 178.31 178.31 178.29 178.31 23,369.4K
17:03 178.37 178.55 178.37 178.55 18,366.4K
17:04 178.56 178.56 178.49 178.49 11,244.4K
17:05 178.50 178.79 178.50 178.79 35,720.8K
17:06 178.72 178.88 178.72 178.83 51,151.5K
17:07 178.83 178.91 178.79 178.79 37,531.1K
17:08 178.78 178.78 178.55 178.55 24,140.6K
17:09 178.58 178.59 178.50 178.50 10,533.3K
17:10 178.52 178.55 178.52 178.55 10,325.8K
17:11 178.53 178.62 178.53 178.62 12,498.2K
17:12 178.54 178.58 178.51 178.51 42,012.8K
17:13 178.53 178.53 178.48 178.53 28,139.7K
17:14 178.53 178.54 178.51 178.52 48,094.6K
17:15 178.53 178.53 178.52 178.53 16,398.2K
17:16 178.55 178.65 178.55 178.65 19,594.2K
17:17 178.63 178.70 178.63 178.70 14,345.7K
17:18 178.65 178.66 178.65 178.66 24,280.9K
17:19 178.64 178.65 178.64 178.65 10,722.7K
17:20 178.63 178.78 178.63 178.78 15,656.8K
17:21 178.77 178.79 178.75 178.75 16,211.6K
17:22 178.62 178.62 178.60 178.60 25,401.1K
17:23 178.60 178.69 178.60 178.69 17,823.8K
17:24 178.66 178.66 178.52 178.52 31,043.2K
17:25 178.47 178.51 178.47 178.48 8,676.3K
17:26 178.44 178.44 178.35 178.35 24,418.7K
17:27 178.31 178.32 178.27 178.29 11,688.2K
17:28 178.06 178.17 178.06 178.17 42,144.6K
17:29 178.18 178.18 178.08 178.08 37,193.8K
17:30 178.10 178.17 178.10 178.17 26,982.2K
17:31 178.13 178.31 178.08 178.31 51,470.7K
17:32 178.28 178.28 178.20 178.21 26,613.7K
17:33 178.21 178.25 178.21 178.24 11,175.3K
17:34 178.25 178.25 178.22 178.22 19,405.5K
17:35 178.13 178.17 178.13 178.17 19,656.7K
17:36 178.14 178.15 178.12 178.15 37,809.6K
17:37 178.18 178.18 178.05 178.05 22,745.4K
17:38 178.03 178.08 177.92 177.92 42,706.5K
17:39 177.88 177.88 177.78 177.78 79,694.3K
17:40 177.77 177.87 177.77 177.87 54,264.9K
17:41 177.86 177.86 177.65 177.66 55,812.2K
17:42 177.56 177.61 177.56 177.61 55,536.4K
17:43 177.67 177.73 177.67 177.72 35,856.2K
17:44 177.73 177.75 177.72 177.72 23,279.9K
17:45 177.73 178.04 177.73 177.97 38,474.7K
17:46 177.96 177.96 177.84 177.84 18,346.5K
17:47 177.85 177.85 177.74 177.74 40,689.8K
17:48 177.74 177.93 177.74 177.93 48,234.7K
17:49 177.93 178.00 177.92 178.00 16,104.5K
17:50 178.01 178.12 178.01 178.12 29,396.6K
17:51 178.10 178.10 178.03 178.03 21,119.7K
17:52 178.08 178.93 178.08 178.93 16,532.8K
17:53 178.95 178.95 178.81 178.81 17,908.2K
17:54 178.79 178.79 178.76 178.77 10,933.3K
17:55 178.80 178.80 178.75 178.77 11,218.3K
17:56 178.77 178.78 178.77 178.78 11,370.8K
17:57 178.84 178.88 178.84 178.86 12,437.9K
17:58 178.87 178.87 178.83 178.84 12,946.4K
17:59 178.88 178.88 178.85 178.85 16,206.2K
18:00 178.87 178.89 178.86 178.89 8,994.7K
18:01 178.90 178.94 178.90 178.94 23,396.8K
18:02 178.96 178.96 178.88 178.93 19,175.4K
18:03 178.96 179.00 178.95 179.00 11,632.1K
18:04 178.99 179.00 178.99 179.00 13,634.3K
18:05 178.95 178.95 178.92 178.94 5,208.9K
18:06 178.95 178.95 178.73 178.73 23,258.9K
18:07 178.70 178.73 178.62 178.62 30,248.6K
18:08 178.61 178.65 178.61 178.65 15,230.3K
18:09 178.66 178.73 178.66 178.73 16,573.4K
18:10 178.71 178.76 178.71 178.76 9,185.3K
18:11 178.79 178.79 178.75 178.75 9,055.2K
18:12 178.79 178.85 178.78 178.78 28,268.7K
18:13 178.84 178.84 178.82 178.82 8,053.2K
18:14 178.77 178.77 178.49 178.55 33,877.4K
18:15 178.66 178.66 178.63 178.65 20,722.0K
18:16 178.66 178.75 178.66 178.75 14,954.9K
18:17 178.77 178.87 178.76 178.80 18,009.4K
18:18 178.78 178.82 178.78 178.82 20,910.2K
18:19 178.81 178.81 178.76 178.78 20,351.0K
18:20 178.83 178.90 178.83 178.90 12,922.0K
18:21 178.96 179.14 178.96 179.10 47,641.1K
18:22 179.16 179.19 179.15 179.19 21,823.5K
18:23 179.13 179.13 179.04 179.04 25,689.3K
18:24 179.01 179.07 179.01 179.06 12,221.3K
18:25 179.05 179.06 179.05 179.06 10,973.0K
18:26 178.96 178.99 178.95 178.99 41,961.2K
18:27 178.98 178.98 178.90 178.90 10,703.2K
18:28 178.90 178.93 178.90 178.92 20,624.6K
18:29 178.91 178.94 178.88 178.92 11,673.6K
18:30 178.91 178.96 178.91 178.95 9,675.9K
18:31 178.94 178.98 178.94 178.97 16,574.9K
18:32 178.95 178.95 178.94 178.94 11,749.3K
18:33 178.95 179.03 178.95 179.02 10,879.9K
18:34 179.04 179.10 179.04 179.10 12,827.2K
18:35 179.06 179.09 179.06 179.07 17,622.4K
18:36 179.08 179.09 179.08 179.09 7,451.2K
18:37 179.09 179.12 179.07 179.07 10,773.9K
18:38 179.06 179.06 179.02 179.02 12,955.7K
18:39 178.99 179.01 178.99 179.01 14,543.2K
18:40 179.02 179.02 179.02 179.02 1,263.1K
18:51 179.05 179.05 179.05 179.05 21,329.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし