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
09:50 177.47 177.47 177.02 177.02 11,135.5K
09:51 176.98 176.98 176.95 176.96 10,360.6K
09:52 176.98 176.98 176.94 176.97 16,041.4K
09:53 176.98 176.98 176.88 176.88 16,903.9K
09:54 176.89 176.93 176.89 176.90 18,854.4K
09:55 176.94 176.94 176.80 176.80 12,285.1K
09:56 176.73 176.77 176.73 176.77 18,692.0K
09:57 176.71 176.75 176.71 176.75 8,087.3K
09:58 176.64 176.68 176.64 176.68 13,941.9K
09:59 176.73 176.76 176.70 176.74 27,466.4K
10:00 176.75 176.85 176.66 176.66 21,375.9K
10:01 176.63 176.78 176.62 176.78 14,564.9K
10:02 176.83 177.09 176.83 177.09 37,242.3K
10:03 177.16 177.22 177.11 177.22 53,840.2K
10:04 177.32 177.37 177.31 177.37 50,604.2K
10:05 177.40 177.40 177.14 177.14 64,659.2K
10:06 177.15 177.29 177.15 177.29 40,173.3K
10:07 177.28 177.44 177.25 177.25 38,352.5K
10:08 177.16 177.25 177.16 177.21 32,711.5K
10:09 177.25 177.29 177.15 177.15 40,431.9K
10:10 177.13 177.13 176.96 176.96 43,638.7K
10:11 177.02 177.16 177.02 177.16 25,461.3K
10:12 177.19 177.31 177.19 177.20 59,656.3K
10:13 177.14 177.17 177.06 177.17 41,161.0K
10:14 177.14 177.22 177.10 177.10 31,400.1K
10:15 177.12 177.12 176.82 176.82 83,092.8K
10:16 177.07 177.14 177.07 177.08 46,083.1K
10:17 177.14 177.25 177.14 177.25 36,058.4K
10:18 177.31 177.34 177.31 177.34 24,689.7K
10:19 177.31 177.31 177.23 177.31 32,391.0K
10:20 177.29 177.29 177.16 177.16 27,130.3K
10:21 177.15 177.18 177.02 177.02 19,795.7K
10:22 177.00 177.00 176.88 176.88 32,460.5K
10:23 176.85 177.04 176.85 176.99 29,879.4K
10:24 176.94 177.00 176.94 176.99 16,525.0K
10:25 177.01 177.11 177.00 177.10 15,136.0K
10:26 177.11 177.18 177.11 177.18 20,394.9K
10:27 177.25 177.31 177.25 177.31 31,646.1K
10:28 177.34 177.64 177.34 177.64 52,037.9K
10:29 177.60 177.83 177.60 177.83 55,347.2K
10:30 177.83 177.88 177.75 177.75 62,855.0K
10:31 177.79 177.79 177.72 177.78 39,069.2K
10:32 177.77 177.88 177.77 177.88 29,213.6K
10:33 177.85 177.91 177.85 177.91 22,737.4K
10:34 177.85 177.85 177.80 177.80 19,397.9K
10:35 177.74 177.74 177.60 177.60 43,020.3K
10:36 177.54 177.54 177.49 177.49 13,232.8K
10:37 177.46 177.53 177.42 177.53 23,822.2K
10:38 177.66 177.66 177.50 177.50 24,272.7K
10:39 177.50 177.60 177.50 177.60 14,349.1K
10:40 177.65 177.68 177.63 177.64 7,765.0K
10:41 177.55 177.66 177.52 177.66 31,671.4K
10:42 177.63 177.83 177.63 177.81 26,088.4K
10:43 177.81 177.81 177.65 177.68 13,009.9K
10:44 177.73 177.73 177.67 177.67 9,496.8K
10:45 177.65 177.68 177.65 177.68 13,105.1K
10:46 177.71 177.81 177.71 177.81 15,636.8K
10:47 177.83 177.96 177.83 177.96 22,476.8K
10:48 178.00 178.27 177.95 178.27 73,984.5K
10:49 178.22 178.47 178.22 178.47 70,505.7K
10:50 178.45 178.45 178.28 178.34 51,258.9K
10:51 178.45 178.45 178.39 178.39 90,093.7K
10:52 178.33 178.35 178.32 178.32 19,054.8K
10:53 178.35 178.44 178.35 178.39 22,268.2K
10:54 178.38 178.43 178.38 178.43 21,826.2K
10:55 178.37 178.51 178.37 178.45 27,196.0K
10:56 178.32 178.32 178.20 178.20 44,949.3K
10:57 178.17 178.21 178.17 178.19 35,389.1K
10:58 178.14 178.14 177.98 177.98 36,123.4K
10:59 177.93 178.08 177.93 178.08 46,630.4K
11:00 178.08 178.33 178.08 178.33 24,263.4K
11:01 178.33 178.53 178.33 178.47 37,207.3K
11:02 178.46 178.46 178.43 178.45 26,862.2K
11:03 178.41 178.47 178.38 178.47 20,747.5K
11:04 178.55 178.55 178.53 178.54 13,778.4K
11:05 178.53 178.53 178.48 178.48 18,998.9K
11:06 178.49 178.49 178.43 178.44 19,854.8K
11:07 178.38 178.38 178.26 178.26 32,876.9K
11:08 178.24 178.24 178.06 178.06 37,518.0K
11:09 178.05 178.05 177.87 177.87 26,327.2K
11:10 177.92 178.10 177.92 178.09 28,440.8K
11:11 177.98 178.07 177.97 178.07 24,572.0K
11:12 178.05 178.05 177.86 177.86 22,165.9K
11:13 177.82 177.82 177.71 177.75 21,485.3K
11:14 177.70 177.78 177.70 177.78 19,478.7K
11:15 177.77 177.78 177.76 177.76 17,895.5K
11:16 177.70 177.70 177.49 177.49 72,871.0K
11:17 177.46 177.46 177.42 177.46 31,988.7K
11:18 177.43 177.43 177.37 177.39 22,990.7K
11:19 177.42 177.45 177.42 177.43 17,188.7K
11:20 177.42 177.42 177.30 177.30 16,718.4K
11:21 177.23 177.25 177.21 177.21 19,301.8K
11:22 177.23 177.23 177.19 177.22 33,713.8K
11:23 177.20 177.29 177.20 177.29 18,174.9K
11:24 177.27 177.41 177.27 177.41 29,774.4K
11:25 177.47 177.52 177.46 177.52 24,112.2K
11:26 177.47 177.51 177.47 177.51 32,287.3K
11:27 177.45 177.48 177.42 177.42 32,207.9K
11:28 177.35 177.43 177.32 177.43 16,213.2K
11:29 177.44 177.51 177.43 177.43 49,977.4K
11:30 177.34 177.34 177.27 177.27 33,311.0K
11:31 177.28 177.28 177.25 177.25 18,424.1K
11:32 177.27 177.40 177.27 177.40 21,533.6K
11:33 177.46 177.64 177.46 177.60 37,311.7K
11:34 177.54 177.63 177.54 177.63 34,511.8K
11:35 177.66 177.78 177.66 177.74 17,864.3K
11:36 177.74 177.74 177.70 177.70 7,502.1K
11:37 177.64 177.64 177.61 177.61 35,427.0K
11:38 177.55 177.55 177.50 177.50 16,668.9K
11:39 177.42 177.42 177.35 177.36 24,454.6K
11:40 177.36 177.40 177.36 177.40 11,884.8K
11:41 177.45 177.45 177.40 177.40 10,396.7K
11:42 177.39 177.39 177.30 177.30 8,368.5K
11:43 177.28 177.28 177.19 177.20 17,587.7K
11:44 177.19 177.19 177.13 177.14 18,339.1K
11:45 177.10 177.10 177.05 177.05 20,795.9K
11:46 177.01 177.01 176.93 176.93 48,863.6K
11:47 176.95 176.95 176.86 176.86 63,287.9K
11:48 176.90 177.08 176.90 177.08 33,831.9K
11:49 177.03 177.19 177.03 177.19 35,868.2K
11:50 177.22 177.31 177.18 177.18 23,585.0K
11:51 177.16 177.28 177.16 177.28 27,533.1K
11:52 177.30 177.30 177.26 177.26 6,575.3K
11:53 177.28 177.39 177.28 177.35 12,111.9K
11:54 177.24 177.24 177.11 177.11 16,165.3K
11:55 177.05 177.09 177.02 177.02 29,404.4K
11:56 176.98 176.98 176.90 176.92 28,110.5K
11:57 176.86 176.86 176.81 176.82 47,366.6K
11:58 176.80 176.80 176.73 176.77 34,721.1K
11:59 176.76 176.84 176.76 176.84 17,166.4K
12:00 176.86 176.86 176.84 176.86 10,891.6K
12:01 176.85 176.85 176.68 176.68 35,276.7K
12:02 176.66 176.79 176.66 176.76 52,168.5K
12:03 176.72 176.82 176.72 176.80 22,858.0K
12:04 176.79 176.84 176.79 176.84 14,223.0K
12:05 176.86 176.93 176.86 176.93 24,811.6K
12:06 176.94 177.07 176.94 177.07 15,568.5K
12:07 177.13 177.18 177.13 177.16 24,700.6K
12:08 177.12 177.12 177.06 177.06 13,090.6K
12:09 176.97 177.02 176.97 177.00 18,338.4K
12:10 176.97 176.97 176.88 176.88 11,238.8K
12:11 176.86 176.86 176.78 176.78 15,939.8K
12:12 176.73 176.73 176.62 176.62 34,389.0K
12:13 176.62 176.62 176.51 176.51 25,963.4K
12:14 176.47 176.49 176.43 176.49 38,317.6K
12:15 176.41 176.55 176.41 176.55 52,182.4K
12:16 176.52 176.70 176.52 176.70 35,145.9K
12:17 176.68 176.72 176.64 176.64 17,916.9K
12:18 176.56 176.58 176.54 176.54 10,079.9K
12:19 176.58 176.59 176.57 176.57 9,796.3K
12:20 176.55 176.62 176.55 176.62 7,869.8K
12:21 176.60 176.61 176.60 176.60 6,178.1K
12:22 176.53 176.53 176.49 176.49 17,485.7K
12:23 176.50 176.50 176.46 176.48 28,348.5K
12:24 176.42 176.63 176.42 176.54 56,197.8K
12:25 176.47 176.47 176.39 176.41 16,488.6K
12:26 176.41 176.43 176.35 176.35 24,085.7K
12:27 176.24 176.36 176.23 176.23 24,334.1K
12:28 176.19 176.42 176.19 176.41 36,597.1K
12:29 176.41 176.41 176.29 176.29 20,296.5K
12:30 176.36 176.41 176.31 176.31 27,526.5K
12:31 176.27 176.32 176.26 176.32 28,081.4K
12:32 176.23 176.24 176.21 176.22 42,311.9K
12:33 176.20 176.30 176.20 176.27 24,620.1K
12:34 176.14 176.17 176.14 176.14 24,456.1K
12:35 176.16 176.30 176.16 176.27 44,741.4K
12:36 176.37 176.49 176.34 176.34 35,132.3K
12:37 176.31 176.31 176.11 176.16 53,142.5K
12:38 176.24 176.28 176.20 176.28 47,065.1K
12:39 176.47 176.62 176.47 176.57 55,974.7K
12:40 176.58 176.58 176.39 176.41 47,056.4K
12:41 176.36 176.51 176.36 176.47 32,351.6K
12:42 176.47 176.47 176.35 176.35 11,621.3K
12:43 176.35 176.35 176.23 176.23 10,888.9K
12:44 176.18 176.35 176.18 176.35 32,589.4K
12:45 176.25 176.41 176.25 176.30 26,296.3K
12:46 176.31 176.33 176.24 176.25 35,544.7K
12:47 176.23 176.28 176.21 176.21 30,982.9K
12:48 176.19 176.22 176.17 176.17 18,345.5K
12:49 176.14 176.14 176.08 176.09 24,148.2K
12:50 176.13 176.24 176.13 176.18 31,315.4K
12:51 176.22 176.39 176.22 176.33 32,717.5K
12:52 176.27 176.27 176.19 176.22 23,214.0K
12:53 176.24 176.29 176.22 176.29 25,422.7K
12:54 176.33 176.35 176.33 176.33 18,195.8K
12:55 176.32 176.37 176.32 176.37 19,245.3K
12:56 176.37 176.38 176.35 176.37 16,524.6K
12:57 176.38 176.47 176.38 176.47 24,609.5K
12:58 176.47 176.50 176.47 176.48 30,047.6K
12:59 176.50 176.51 176.47 176.47 15,670.6K
13:00 176.42 176.42 176.36 176.40 13,877.5K
13:01 176.34 176.34 176.23 176.23 8,920.4K
13:02 176.18 176.18 176.10 176.10 18,840.4K
13:03 176.14 176.22 176.14 176.14 11,003.0K
13:04 176.11 176.14 176.08 176.08 15,522.7K
13:05 176.05 176.24 176.05 176.12 27,813.3K
13:06 176.11 176.16 176.11 176.16 9,640.2K
13:07 176.19 176.19 176.17 176.17 16,113.4K
13:08 176.16 176.24 176.16 176.24 22,108.7K
13:09 176.33 176.40 176.33 176.35 36,619.9K
13:10 176.39 176.47 176.36 176.36 18,235.6K
13:11 176.36 176.43 176.35 176.37 8,708.4K
13:12 176.42 176.51 176.42 176.51 20,455.2K
13:13 176.52 176.53 176.50 176.50 14,701.4K
13:14 176.48 176.48 176.27 176.27 16,257.5K
13:15 176.20 176.26 176.18 176.26 16,422.0K
13:16 176.25 176.47 176.25 176.47 27,522.4K
13:17 176.37 176.37 176.33 176.36 39,695.5K
13:18 176.35 176.36 176.30 176.34 28,088.2K
13:19 176.34 176.36 176.27 176.27 17,272.0K
13:20 176.25 176.38 176.25 176.38 13,070.8K
13:21 176.42 176.52 176.42 176.51 51,520.0K
13:22 176.50 176.50 176.45 176.45 17,899.0K
13:23 176.68 176.68 176.48 176.52 41,340.3K
13:24 176.53 176.53 176.52 176.53 16,361.9K
13:25 176.57 176.57 176.47 176.47 16,722.0K
13:26 176.46 176.46 176.30 176.30 15,259.3K
13:27 176.30 176.34 176.25 176.25 10,676.1K
13:28 176.23 176.23 176.08 176.08 33,388.3K
13:29 176.11 176.21 176.11 176.20 24,683.4K
13:30 176.16 176.16 176.08 176.11 21,335.0K
13:31 176.11 176.12 176.06 176.10 14,917.5K
13:32 175.98 175.98 175.89 175.89 30,026.2K
13:33 175.90 175.90 175.88 175.88 16,093.7K
13:34 175.83 175.83 175.78 175.79 32,003.7K
13:35 175.78 175.84 175.78 175.84 12,995.8K
13:36 175.78 175.83 175.78 175.83 14,664.1K
13:37 175.82 175.84 175.81 175.82 32,365.4K
13:38 175.86 175.95 175.86 175.95 16,581.6K
13:39 176.00 176.03 176.00 176.03 18,389.4K
13:40 175.96 175.96 175.83 175.83 7,458.7K
13:41 175.82 175.84 175.80 175.80 18,161.8K
13:42 175.82 176.11 175.82 176.07 29,183.9K
13:43 176.11 176.23 176.09 176.23 8,044.3K
13:44 176.26 176.26 176.07 176.07 24,262.3K
13:45 176.06 176.14 176.06 176.14 9,625.0K
13:46 176.12 176.12 176.04 176.04 11,903.1K
13:47 175.99 175.99 175.89 175.89 15,298.5K
13:48 175.91 175.91 175.90 175.90 9,265.8K
13:49 175.88 175.88 175.80 175.85 28,571.5K
13:50 175.87 176.04 175.87 176.04 15,962.5K
13:51 176.03 176.12 175.95 176.12 12,907.3K
13:52 176.10 176.23 176.10 176.23 18,217.1K
13:53 176.21 176.21 176.12 176.12 15,042.6K
13:54 176.11 176.13 176.11 176.12 6,346.2K
13:55 176.07 176.12 176.07 176.12 9,594.0K
13:56 176.11 176.11 175.99 176.01 9,212.5K
13:57 176.07 176.07 176.05 176.05 12,190.1K
13:58 176.02 176.02 175.96 175.96 14,975.0K
13:59 175.96 175.96 175.93 175.93 19,031.8K
14:00 175.93 175.97 175.89 175.89 10,620.9K
14:01 175.87 175.96 175.87 175.92 16,142.8K
14:02 175.88 175.89 175.85 175.85 17,711.0K
14:03 175.86 175.86 175.81 175.81 8,055.3K
14:04 175.83 175.83 175.80 175.83 9,599.7K
14:05 175.80 175.85 175.80 175.81 5,982.4K
14:06 175.79 175.79 175.70 175.74 48,392.2K
14:07 175.73 175.73 175.67 175.67 12,860.9K
14:08 175.57 175.57 175.41 175.42 69,040.6K
14:09 175.38 175.39 175.26 175.26 44,653.3K
14:10 175.23 175.23 174.96 174.96 111,833.0K
14:11 174.97 175.16 174.97 175.16 48,428.0K
14:12 174.88 174.88 174.74 174.74 103,555.1K
14:13 174.73 175.01 174.73 175.01 54,260.8K
14:14 175.04 175.04 174.92 175.00 54,022.2K
14:15 174.99 174.99 174.91 174.91 28,539.8K
14:16 174.94 175.12 174.94 175.12 44,443.0K
14:17 175.17 175.17 175.12 175.12 17,648.5K
14:18 175.12 175.22 175.12 175.17 32,794.9K
14:19 175.15 175.20 175.07 175.09 22,800.2K
14:20 175.07 175.08 175.06 175.06 13,306.7K
14:21 175.08 175.12 175.07 175.07 12,226.0K
14:22 175.09 175.12 174.96 174.96 18,030.3K
14:23 175.01 175.03 174.87 174.87 20,577.5K
14:24 174.82 174.82 174.60 174.60 56,145.7K
14:25 174.72 174.72 174.63 174.63 41,881.6K
14:26 174.61 174.69 174.61 174.68 48,386.7K
14:27 174.76 174.85 174.76 174.85 27,377.3K
14:28 174.89 175.04 174.89 174.99 31,963.3K
14:29 175.01 175.02 174.95 174.95 16,494.6K
14:30 175.14 175.14 175.09 175.09 24,295.8K
14:31 175.08 175.11 175.07 175.11 11,317.9K
14:32 175.09 175.25 175.09 175.25 20,676.5K
14:33 175.25 175.40 175.25 175.40 38,314.6K
14:34 175.37 175.38 175.33 175.33 14,871.4K
14:35 175.39 175.45 175.38 175.40 20,473.7K
14:36 175.32 175.32 175.26 175.26 16,309.7K
14:37 175.24 175.26 175.24 175.26 17,417.1K
14:38 175.27 175.29 175.21 175.21 16,730.7K
14:39 175.19 175.20 175.19 175.20 13,115.8K
14:40 175.17 175.19 175.08 175.08 19,536.3K
14:41 175.16 175.23 175.16 175.22 14,162.8K
14:42 175.24 175.29 175.24 175.24 15,212.6K
14:43 175.23 175.23 175.13 175.15 9,922.3K
14:44 175.18 175.19 175.16 175.16 9,067.5K
14:45 175.12 175.13 175.12 175.12 13,050.0K
14:46 175.15 175.15 174.99 174.99 16,510.1K
14:47 174.98 174.98 174.79 174.79 22,582.4K
14:48 174.74 174.76 174.71 174.71 25,631.4K
14:49 174.68 174.68 174.63 174.63 46,726.4K
14:50 174.60 174.66 174.60 174.61 26,883.9K
14:51 174.74 174.77 174.72 174.72 36,145.0K
14:52 174.75 174.90 174.75 174.90 24,217.5K
14:53 174.83 174.83 174.73 174.73 18,370.1K
14:54 174.71 174.71 174.66 174.66 21,047.1K
14:55 174.63 174.63 174.47 174.47 36,895.1K
14:56 174.59 174.59 174.43 174.43 36,296.1K
14:57 174.57 174.80 174.57 174.80 65,569.3K
14:58 174.69 174.69 174.48 174.48 26,626.4K
14:59 174.41 174.60 174.41 174.51 42,021.5K
15:00 174.41 174.62 174.41 174.58 38,039.8K
15:01 174.54 174.82 174.54 174.82 31,601.6K
15:02 174.71 174.71 174.59 174.59 36,485.5K
15:03 174.63 174.63 174.56 174.56 31,504.6K
15:04 174.53 174.53 174.41 174.41 36,843.9K
15:05 174.47 174.53 174.43 174.50 38,546.8K
15:06 174.48 174.48 174.43 174.48 27,049.9K
15:07 174.47 174.47 174.35 174.35 36,197.1K
15:08 174.35 174.39 174.35 174.36 19,836.2K
15:09 174.38 174.38 174.27 174.38 34,433.4K
15:10 174.36 174.36 174.27 174.27 38,218.6K
15:11 174.36 174.36 174.27 174.31 50,902.5K
15:12 174.30 174.44 174.30 174.44 40,482.7K
15:13 174.46 174.69 174.46 174.69 47,100.6K
15:14 174.61 174.75 174.61 174.68 62,490.4K
15:15 174.69 174.89 174.69 174.85 44,614.3K
15:16 174.77 174.82 174.77 174.82 22,836.7K
15:17 174.82 175.15 174.82 175.12 58,277.2K
15:18 175.14 175.14 175.01 175.01 41,777.0K
15:19 174.98 174.98 174.91 174.91 22,970.1K
15:20 174.98 175.09 174.98 175.09 29,735.2K
15:21 175.04 175.40 175.04 175.40 66,813.7K
15:22 175.32 175.37 175.30 175.37 39,120.1K
15:23 175.36 175.39 175.25 175.25 32,380.1K
15:24 175.28 175.28 175.19 175.27 29,274.3K
15:25 175.18 175.28 175.18 175.23 33,682.2K
15:26 175.20 175.20 175.12 175.12 17,217.6K
15:27 175.07 175.07 174.94 174.94 15,352.8K
15:28 174.92 174.98 174.89 174.98 32,271.0K
15:29 174.96 175.08 174.96 175.08 21,630.6K
15:30 175.09 175.09 174.99 174.99 8,812.6K
15:31 174.94 174.94 174.84 174.84 22,871.6K
15:32 174.92 174.92 174.80 174.80 18,995.8K
15:33 174.69 174.91 174.69 174.91 54,587.9K
15:34 174.94 174.98 174.92 174.92 33,348.4K
15:35 174.94 174.94 174.91 174.92 16,217.4K
15:36 175.01 175.01 174.99 175.00 32,324.6K
15:37 175.05 175.16 175.05 175.16 38,337.8K
15:38 175.15 175.25 175.15 175.25 35,536.9K
15:39 175.21 175.36 175.21 175.36 23,460.0K
15:40 175.34 175.34 175.18 175.18 16,525.3K
15:41 175.25 175.26 175.14 175.14 20,185.9K
15:42 175.10 175.25 175.10 175.19 25,166.5K
15:43 175.22 175.33 175.22 175.33 16,967.5K
15:44 175.36 175.52 175.36 175.52 28,613.6K
15:45 175.49 175.56 175.49 175.56 24,743.9K
15:46 175.45 175.45 175.39 175.40 25,101.8K
15:47 175.35 175.35 175.21 175.21 15,386.9K
15:48 175.22 175.26 175.22 175.26 12,991.1K
15:49 175.20 175.20 175.03 175.03 22,455.0K
15:50 175.00 175.00 174.90 174.90 28,268.1K
15:51 174.95 175.25 174.95 175.25 26,846.4K
15:52 175.31 175.33 175.14 175.14 38,516.2K
15:53 175.18 175.24 175.18 175.20 39,168.2K
15:54 175.17 175.21 175.17 175.19 12,035.9K
15:55 175.19 175.19 175.16 175.16 8,023.7K
15:56 175.12 175.14 175.07 175.07 16,366.6K
15:57 175.16 175.20 175.16 175.17 12,000.9K
15:58 175.15 175.16 175.10 175.10 18,257.2K
15:59 175.15 175.15 175.07 175.11 10,346.1K
16:00 175.09 175.11 175.09 175.10 9,512.8K
16:01 175.08 175.09 175.00 175.00 16,756.9K
16:02 174.98 174.99 174.93 174.93 13,369.3K
16:03 174.88 174.88 174.81 174.81 36,357.2K
16:04 174.80 174.80 174.77 174.78 33,446.4K
16:05 174.84 174.98 174.84 174.88 39,674.3K
16:06 174.84 174.84 174.59 174.59 45,477.4K
16:07 174.58 174.88 174.57 174.88 39,753.0K
16:08 174.84 174.96 174.84 174.96 13,903.7K
16:09 174.87 174.94 174.87 174.94 17,512.1K
16:10 174.95 174.95 174.92 174.92 15,867.1K
16:11 175.00 175.07 175.00 175.07 16,283.0K
16:12 175.07 175.27 175.06 175.22 36,190.9K
16:13 175.21 175.21 175.12 175.12 15,181.5K
16:14 175.06 175.13 174.95 175.13 33,070.9K
16:15 175.21 175.27 175.21 175.27 90,900.8K
16:16 175.29 175.30 175.26 175.26 117,626.8K
16:17 175.27 175.42 175.27 175.42 64,091.6K
16:18 175.44 175.49 175.41 175.41 34,954.0K
16:19 175.40 175.40 175.28 175.28 23,763.6K
16:20 175.24 175.24 175.22 175.22 18,026.8K
16:21 175.30 175.30 175.26 175.28 23,231.4K
16:22 175.23 175.24 175.13 175.13 14,869.3K
16:23 175.00 175.01 174.97 174.97 20,319.4K
16:24 174.95 175.00 174.95 175.00 11,258.2K
16:25 175.02 175.09 175.02 175.08 14,111.8K
16:26 175.22 175.22 175.15 175.15 25,830.6K
16:27 175.49 175.79 175.49 175.79 124,960.1K
16:28 175.73 175.73 175.67 175.67 79,148.3K
16:29 175.66 175.66 175.48 175.48 53,583.3K
16:30 175.46 175.46 175.38 175.38 17,367.9K
16:31 175.34 175.34 175.19 175.20 19,380.3K
16:32 175.16 175.45 175.16 175.45 13,515.7K
16:33 175.36 175.40 175.36 175.38 11,355.7K
16:34 175.44 175.44 175.41 175.41 18,032.8K
16:35 175.43 175.45 175.36 175.36 10,659.0K
16:36 175.31 175.31 175.27 175.27 15,392.8K
16:37 175.27 175.32 175.27 175.31 14,329.4K
16:38 175.29 175.37 175.27 175.37 11,975.8K
16:39 175.37 175.40 175.35 175.35 20,831.0K
16:40 175.37 175.38 175.36 175.36 24,914.0K
16:41 175.46 175.57 175.46 175.57 18,440.0K
16:42 175.66 175.79 175.66 175.79 55,874.5K
16:43 175.91 175.95 175.90 175.95 33,449.2K
16:44 175.51 175.64 175.51 175.64 52,353.3K
16:45 175.65 175.67 175.63 175.63 14,626.8K
16:46 175.59 175.66 175.59 175.65 10,309.7K
16:47 175.63 175.82 175.63 175.74 14,146.3K
16:48 175.77 176.02 175.77 176.02 14,479.8K
16:49 175.99 176.06 175.97 175.97 30,622.6K
16:50 176.02 176.12 176.02 176.06 56,696.3K
16:51 176.05 176.07 176.02 176.02 32,143.5K
16:52 176.10 176.10 176.05 176.05 24,610.3K
16:53 176.00 176.00 175.94 175.94 26,210.2K
16:54 175.88 175.88 175.66 175.66 66,493.2K
16:55 175.67 175.76 175.67 175.71 37,652.8K
16:56 175.64 175.68 175.60 175.60 21,834.8K
16:57 175.50 175.50 175.46 175.46 43,959.6K
16:58 175.47 175.47 175.42 175.42 10,423.8K
16:59 175.41 175.60 175.41 175.60 19,335.5K
17:00 175.59 175.67 175.55 175.66 16,020.6K
17:01 175.70 175.75 175.70 175.70 16,186.0K
17:02 175.67 175.87 175.67 175.83 11,112.9K
17:03 175.86 175.86 175.75 175.76 13,360.7K
17:04 175.77 175.87 175.77 175.84 23,029.5K
17:05 175.70 175.74 175.68 175.74 11,942.5K
17:06 175.62 175.62 175.59 175.60 17,587.1K
17:07 175.58 175.62 175.58 175.60 11,248.6K
17:08 175.57 175.64 175.57 175.64 22,376.2K
17:09 175.61 175.62 175.60 175.60 7,856.7K
17:10 175.56 175.59 175.53 175.53 9,248.8K
17:11 175.47 175.52 175.47 175.51 12,647.7K
17:12 175.58 175.58 175.46 175.46 27,032.7K
17:13 175.48 175.56 175.48 175.56 29,256.0K
17:14 175.54 175.60 175.54 175.59 21,618.8K
17:15 175.54 175.64 175.54 175.64 21,105.7K
17:16 175.62 175.70 175.62 175.70 19,436.2K
17:17 175.73 175.81 175.73 175.81 18,911.6K
17:18 175.82 175.88 175.82 175.88 30,910.2K
17:19 175.82 175.89 175.82 175.89 35,366.4K
17:20 175.80 175.82 175.79 175.82 18,586.8K
17:21 175.87 176.06 175.87 175.99 37,234.4K
17:22 176.05 176.09 176.04 176.04 51,239.8K
17:23 176.05 176.07 175.99 175.99 22,687.4K
17:24 175.99 176.02 175.99 176.02 16,158.7K
17:25 176.02 176.10 176.02 176.09 22,863.3K
17:26 176.11 176.24 176.11 176.24 31,826.4K
17:27 176.25 176.28 176.22 176.27 24,083.0K
17:28 176.26 176.26 176.24 176.24 24,980.6K
17:29 176.22 176.22 176.19 176.19 27,518.7K
17:30 176.20 176.20 176.19 176.19 23,814.5K
17:31 176.19 176.20 176.18 176.20 15,769.9K
17:32 176.21 176.21 176.16 176.16 21,874.2K
17:33 176.16 176.22 176.16 176.22 25,162.7K
17:34 176.24 176.29 176.24 176.29 14,127.3K
17:35 176.36 176.40 176.36 176.40 18,531.6K
17:36 176.42 176.51 176.42 176.50 20,989.9K
17:37 176.50 176.52 176.50 176.52 21,791.2K
17:38 176.51 176.82 176.51 176.71 38,398.1K
17:39 176.69 176.69 176.64 176.64 24,013.9K
17:40 176.68 176.69 176.63 176.63 22,263.6K
17:41 176.60 176.67 176.60 176.67 23,167.1K
17:42 176.65 176.70 176.65 176.68 19,127.1K
17:43 176.66 176.66 176.53 176.54 18,893.2K
17:44 176.50 176.50 176.43 176.43 44,120.6K
17:45 176.43 176.43 176.36 176.36 32,937.2K
17:46 176.36 176.44 176.36 176.36 22,396.8K
17:47 176.37 176.39 176.29 176.29 22,960.3K
17:48 176.35 176.42 176.35 176.42 27,713.9K
17:49 176.41 176.58 176.41 176.58 18,965.8K
17:50 176.58 176.63 176.48 176.48 28,132.5K
17:51 176.46 176.53 176.46 176.53 17,780.6K
17:52 176.53 176.54 176.52 176.52 10,914.2K
17:53 176.50 176.54 176.50 176.54 38,645.4K
17:54 176.54 176.54 176.50 176.50 18,070.1K
17:55 176.53 176.54 176.53 176.53 16,320.8K
17:56 176.52 176.53 176.48 176.50 42,120.1K
17:57 176.54 176.56 176.54 176.55 30,212.3K
17:58 176.48 176.48 176.44 176.44 25,199.0K
17:59 176.46 176.46 176.29 176.29 28,662.4K
18:00 176.26 176.29 176.23 176.23 31,686.1K
18:01 176.19 176.26 176.19 176.25 15,127.0K
18:02 176.24 176.31 176.24 176.31 12,139.4K
18:03 176.32 176.38 176.32 176.38 36,080.0K
18:04 176.39 176.46 176.39 176.46 13,125.5K
18:05 176.42 176.42 176.25 176.27 19,272.3K
18:06 176.32 176.42 176.32 176.42 21,331.3K
18:07 176.43 176.59 176.43 176.59 19,919.4K
18:08 176.59 176.69 176.59 176.69 16,202.4K
18:09 176.68 176.70 176.67 176.68 19,155.6K
18:10 176.70 176.75 176.64 176.68 11,405.7K
18:11 176.66 176.71 176.66 176.68 8,585.3K
18:12 176.70 176.75 176.70 176.75 17,577.7K
18:13 176.70 176.70 176.60 176.66 16,185.0K
18:14 176.72 176.76 176.72 176.76 23,987.4K
18:15 176.74 176.78 176.74 176.78 10,009.3K
18:16 176.78 176.78 176.76 176.77 8,743.0K
18:17 176.75 176.82 176.75 176.82 16,666.6K
18:18 176.84 176.85 176.82 176.82 14,346.5K
18:19 176.80 176.87 176.80 176.87 12,029.5K
18:20 176.88 176.88 176.85 176.85 23,410.3K
18:21 176.89 176.90 176.89 176.90 25,458.7K
18:22 176.94 177.02 176.93 177.02 38,359.5K
18:23 177.08 177.11 177.07 177.09 29,406.9K
18:24 177.13 177.27 177.13 177.27 56,639.2K
18:25 177.33 177.33 177.13 177.13 32,999.2K
18:26 177.12 177.20 177.12 177.16 25,697.9K
18:27 177.14 177.16 177.01 177.01 37,950.1K
18:28 177.00 177.02 177.00 177.02 19,658.1K
18:29 177.00 177.09 177.00 177.07 25,952.5K
18:30 177.13 177.13 177.04 177.04 23,920.9K
18:31 177.09 177.10 177.08 177.09 22,062.6K
18:32 177.14 177.21 177.14 177.17 6,733.7K
18:33 177.21 177.21 177.19 177.19 23,764.1K
18:34 177.23 177.28 177.23 177.25 30,613.5K
18:35 177.18 177.22 177.15 177.22 41,802.2K
18:36 177.20 177.24 177.20 177.23 20,509.9K
18:37 177.21 177.21 177.15 177.18 21,570.9K
18:38 177.22 177.25 177.20 177.24 32,909.5K
18:39 177.23 177.23 177.19 177.21 28,140.0K
18:40 177.21 177.21 177.21 177.21 4,351.6K
18:51 176.89 176.89 176.89 176.89 235,406.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし