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
09:50 173.40 173.49 173.40 173.49 2,626.4K
09:51 173.62 173.68 173.62 173.67 6,086.6K
09:52 173.70 173.70 173.66 173.66 3,119.4K
09:53 173.61 173.64 173.57 173.64 7,306.9K
09:54 173.60 173.64 173.60 173.60 5,136.5K
09:55 173.55 173.62 173.55 173.62 11,111.6K
09:56 173.61 173.61 173.51 173.51 6,929.1K
09:57 173.54 173.54 173.52 173.52 4,761.8K
09:58 173.56 173.63 173.56 173.63 8,611.3K
09:59 173.68 173.77 173.68 173.77 8,212.5K
10:00 173.67 173.67 173.46 173.51 23,024.2K
10:01 173.56 173.56 173.33 173.43 44,975.9K
10:02 173.40 173.51 173.40 173.51 13,732.7K
10:03 173.55 173.55 173.49 173.52 18,838.2K
10:04 173.57 173.57 173.51 173.51 11,966.1K
10:05 173.53 173.53 173.46 173.48 12,303.3K
10:06 173.50 173.64 173.50 173.64 22,836.9K
10:07 173.71 173.79 173.71 173.79 21,373.4K
10:08 173.79 173.79 173.72 173.78 19,885.2K
10:09 173.77 173.83 173.77 173.83 13,541.8K
10:10 173.83 173.83 173.77 173.83 18,016.6K
10:11 173.87 173.89 173.77 173.77 25,331.4K
10:12 173.81 173.81 173.64 173.64 27,381.8K
10:13 173.62 173.62 173.58 173.58 30,041.6K
10:14 173.57 173.64 173.57 173.62 17,292.5K
10:15 173.68 173.68 173.55 173.55 26,400.7K
10:16 173.58 173.58 173.52 173.52 10,517.1K
10:17 173.52 173.52 173.48 173.48 14,750.2K
10:18 173.53 173.53 173.48 173.48 17,731.0K
10:19 173.46 173.46 173.41 173.41 31,769.1K
10:20 173.43 173.43 173.39 173.40 16,591.1K
10:21 173.40 173.42 173.40 173.41 9,786.0K
10:22 173.43 173.43 173.33 173.33 11,884.4K
10:23 173.26 173.26 173.24 173.25 17,970.4K
10:24 173.25 173.32 173.25 173.27 15,558.7K
10:25 173.26 173.40 173.26 173.40 11,701.9K
10:26 173.39 173.39 173.34 173.35 14,055.3K
10:27 173.32 173.32 173.28 173.28 12,914.5K
10:28 173.29 173.29 173.24 173.24 9,417.1K
10:29 173.25 173.31 173.25 173.31 13,364.4K
10:30 173.29 173.33 173.29 173.33 8,793.0K
10:31 173.30 173.30 173.18 173.18 15,412.2K
10:32 173.19 173.22 173.19 173.20 8,335.8K
10:33 173.19 173.19 173.13 173.16 13,924.1K
10:34 173.14 173.16 173.12 173.16 8,284.7K
10:35 173.14 173.14 173.08 173.08 7,909.6K
10:36 172.95 172.95 172.91 172.91 41,895.8K
10:37 172.95 173.08 172.95 173.08 15,727.4K
10:38 173.14 173.15 173.10 173.15 24,888.9K
10:39 173.19 173.19 173.13 173.13 8,794.2K
10:40 173.15 173.15 173.02 173.05 8,936.1K
10:41 173.09 173.15 173.08 173.08 10,485.4K
10:42 173.16 173.16 173.07 173.07 11,430.3K
10:43 173.10 173.13 173.10 173.13 7,672.9K
10:44 173.08 173.08 172.98 172.99 9,368.5K
10:45 172.99 173.08 172.99 173.08 4,591.8K
10:46 173.09 173.18 173.09 173.18 7,182.7K
10:47 173.16 173.17 173.16 173.17 6,635.6K
10:48 173.17 173.25 173.17 173.25 7,924.3K
10:49 173.20 173.22 173.20 173.20 5,127.7K
10:50 173.26 173.29 173.25 173.29 6,561.8K
10:51 173.31 173.34 173.31 173.34 15,808.6K
10:52 173.33 173.35 173.32 173.35 36,427.3K
10:53 173.38 173.42 173.38 173.40 21,101.4K
10:54 173.38 173.38 173.34 173.35 15,001.8K
10:55 173.32 173.40 173.32 173.40 30,898.5K
10:56 173.47 173.53 173.47 173.53 31,944.6K
10:57 173.47 173.52 173.47 173.52 18,973.9K
10:58 173.53 173.59 173.53 173.59 13,270.5K
10:59 173.64 173.66 173.58 173.58 51,225.5K
11:00 173.54 173.59 173.54 173.56 17,086.4K
11:01 173.45 173.45 173.35 173.35 31,883.8K
11:02 173.35 173.38 173.35 173.38 16,578.4K
11:03 173.35 173.35 173.31 173.31 24,508.7K
11:04 173.30 173.31 173.29 173.31 15,624.4K
11:05 173.30 173.37 173.30 173.37 30,283.8K
11:06 173.38 173.43 173.38 173.42 25,185.5K
11:07 173.48 173.49 173.42 173.43 15,039.1K
11:08 173.37 173.37 173.29 173.33 63,564.4K
11:09 173.34 173.34 173.20 173.20 65,571.8K
11:10 173.18 173.22 173.17 173.22 19,119.4K
11:11 173.23 173.33 173.23 173.33 29,252.9K
11:12 173.38 173.47 173.38 173.47 29,310.4K
11:13 173.50 173.54 173.43 173.43 21,761.5K
11:14 173.43 173.58 173.43 173.58 15,718.2K
11:15 173.59 173.61 173.55 173.55 20,788.7K
11:16 173.52 173.52 173.46 173.47 22,380.9K
11:17 173.42 173.49 173.42 173.49 22,882.6K
11:18 173.52 173.57 173.52 173.54 11,016.7K
11:19 173.53 173.56 173.53 173.56 6,132.2K
11:20 173.52 173.52 173.41 173.42 9,931.4K
11:21 173.46 173.47 173.42 173.47 8,274.9K
11:22 173.50 173.68 173.50 173.68 23,113.4K
11:23 173.70 173.70 173.64 173.64 20,562.5K
11:24 173.64 173.67 173.60 173.60 11,083.0K
11:25 173.62 173.62 173.59 173.60 8,321.2K
11:26 173.62 173.77 173.62 173.77 28,822.1K
11:27 173.81 173.94 173.81 173.88 45,169.3K
11:28 173.86 173.86 173.83 173.83 17,568.0K
11:29 173.83 173.86 173.83 173.85 16,828.2K
11:30 173.84 173.84 173.84 173.84 13,050.4K
11:31 173.83 173.95 173.83 173.95 20,034.8K
11:32 173.95 174.00 173.95 173.97 32,257.1K
11:33 173.99 173.99 173.94 173.97 21,527.7K
11:34 173.92 173.97 173.92 173.93 10,107.1K
11:35 173.94 173.98 173.94 173.98 12,482.6K
11:36 173.97 173.98 173.94 173.98 21,867.9K
11:37 174.01 174.01 173.92 173.92 13,261.2K
11:38 173.93 173.93 173.88 173.88 55,045.9K
11:39 173.81 173.81 173.78 173.81 35,690.0K
11:40 173.82 173.83 173.82 173.83 23,047.5K
11:41 173.78 173.78 173.70 173.70 26,752.6K
11:42 173.70 173.70 173.68 173.69 6,807.1K
11:43 173.62 173.65 173.61 173.64 22,734.7K
11:44 173.64 173.66 173.62 173.65 12,661.4K
11:45 173.68 173.69 173.67 173.69 15,344.4K
11:46 173.72 173.74 173.71 173.71 26,912.3K
11:47 173.71 173.75 173.71 173.75 20,974.9K
11:48 173.74 173.74 173.68 173.68 6,812.2K
11:49 173.65 173.65 173.61 173.62 17,650.6K
11:50 173.62 173.62 173.60 173.61 9,672.9K
11:51 173.62 173.62 173.53 173.53 7,737.2K
11:52 173.52 173.54 173.52 173.54 4,623.0K
11:53 173.53 173.55 173.53 173.55 8,528.0K
11:54 173.52 173.52 173.42 173.42 23,511.6K
11:55 173.42 173.43 173.41 173.41 8,635.8K
11:56 173.42 173.44 173.42 173.44 12,530.8K
11:57 173.44 173.47 173.42 173.42 8,263.6K
11:58 173.43 173.46 173.43 173.46 12,118.8K
11:59 173.45 173.55 173.45 173.55 20,452.6K
12:00 173.62 173.62 173.56 173.56 33,592.4K
12:01 173.59 173.61 173.58 173.58 11,377.6K
12:02 173.54 173.58 173.54 173.57 10,171.5K
12:03 173.56 173.56 173.54 173.54 9,713.3K
12:04 173.54 173.67 173.54 173.67 22,014.5K
12:05 173.67 173.68 173.65 173.65 2,912.3K
12:06 173.67 173.68 173.61 173.61 17,513.8K
12:07 173.62 173.69 173.61 173.69 25,322.3K
12:08 173.70 173.74 173.69 173.74 27,041.5K
12:09 173.76 173.76 173.68 173.68 13,199.0K
12:10 173.69 173.73 173.69 173.72 9,795.4K
12:11 173.73 173.74 173.72 173.72 12,847.1K
12:12 173.76 173.76 173.69 173.69 9,589.8K
12:13 173.70 173.70 173.58 173.58 36,456.7K
12:14 173.53 173.54 173.52 173.54 31,496.2K
12:15 173.53 173.59 173.50 173.59 23,045.9K
12:16 173.63 173.74 173.63 173.74 15,897.7K
12:17 173.70 173.70 173.68 173.68 19,869.2K
12:18 173.70 173.71 173.65 173.65 6,336.6K
12:19 173.67 173.67 173.61 173.64 9,711.5K
12:20 173.66 173.73 173.66 173.73 27,943.5K
12:21 173.71 173.72 173.69 173.72 7,989.7K
12:22 173.72 173.75 173.72 173.75 7,424.9K
12:23 173.88 173.88 173.86 173.88 25,276.6K
12:24 173.94 173.98 173.94 173.98 28,568.9K
12:25 173.98 174.05 173.95 174.05 13,027.4K
12:26 174.13 174.23 174.13 174.23 56,001.7K
12:27 174.28 174.28 174.18 174.18 20,829.1K
12:28 174.15 174.23 174.15 174.23 13,466.5K
12:29 174.20 174.21 174.20 174.21 5,906.3K
12:30 174.22 174.25 174.07 174.07 46,757.0K
12:31 174.08 174.17 174.08 174.16 32,079.0K
12:32 174.12 174.12 174.11 174.12 21,212.6K
12:33 174.12 174.22 174.12 174.22 14,759.4K
12:34 174.24 174.24 174.18 174.20 15,232.5K
12:35 174.28 174.43 174.28 174.42 73,980.7K
12:36 174.29 174.33 174.29 174.33 42,697.1K
12:37 174.26 174.29 174.26 174.29 37,683.4K
12:38 174.24 174.30 174.24 174.28 27,354.5K
12:39 174.27 174.29 174.27 174.29 9,280.9K
12:40 174.32 174.37 174.32 174.37 30,090.6K
12:41 174.31 174.31 174.29 174.29 9,669.2K
12:42 174.32 174.32 174.30 174.30 34,013.8K
12:43 174.17 174.22 174.17 174.22 19,210.0K
12:44 174.25 174.31 174.25 174.30 8,349.9K
12:45 174.29 174.30 174.29 174.29 9,933.7K
12:46 174.27 174.27 174.24 174.25 7,829.9K
12:47 174.20 174.20 174.08 174.08 19,948.3K
12:48 174.11 174.20 174.11 174.15 30,548.1K
12:49 174.13 174.13 174.06 174.07 8,241.4K
12:50 174.05 174.05 174.04 174.04 10,012.3K
12:51 174.06 174.13 174.06 174.07 5,823.2K
12:52 174.05 174.09 174.04 174.09 14,064.5K
12:53 174.11 174.11 174.08 174.08 17,513.4K
12:54 174.10 174.17 174.10 174.17 7,809.2K
12:55 174.10 174.11 174.09 174.09 16,773.3K
12:56 174.13 174.20 174.13 174.20 14,646.3K
12:57 174.20 174.20 174.10 174.10 8,157.5K
12:58 174.07 174.18 174.07 174.18 6,936.7K
12:59 174.16 174.26 174.14 174.26 22,371.3K
13:00 174.24 174.24 174.03 174.03 23,166.5K
13:01 174.03 174.08 174.03 174.08 17,958.4K
13:02 174.08 174.08 174.05 174.05 22,134.1K
13:03 174.05 174.09 174.05 174.09 14,021.4K
13:04 174.06 174.08 174.06 174.08 7,727.8K
13:05 174.05 174.09 174.03 174.09 20,986.3K
13:06 174.10 174.15 174.10 174.13 16,375.1K
13:07 174.13 174.18 174.13 174.17 7,578.3K
13:08 174.18 174.18 174.13 174.13 3,330.9K
13:09 174.05 174.07 174.05 174.07 5,486.6K
13:10 174.07 174.08 174.07 174.07 9,899.7K
13:11 174.07 174.07 173.96 173.98 16,030.0K
13:12 173.96 173.96 173.81 173.81 17,120.0K
13:13 173.77 173.79 173.74 173.74 21,573.5K
13:14 173.73 173.75 173.68 173.68 24,472.1K
13:15 173.68 173.84 173.68 173.84 10,176.9K
13:16 173.79 173.80 173.79 173.80 5,700.6K
13:17 173.81 173.81 173.70 173.70 11,066.1K
13:18 173.70 173.72 173.69 173.70 6,149.8K
13:19 173.79 173.94 173.79 173.94 12,713.4K
13:20 173.97 173.97 173.83 173.83 16,357.8K
13:21 173.84 173.84 173.81 173.82 4,316.4K
13:22 173.83 173.83 173.76 173.76 13,243.9K
13:23 173.73 173.73 173.66 173.66 17,122.9K
13:24 173.69 173.75 173.69 173.74 21,879.2K
13:25 173.75 173.75 173.67 173.67 12,692.0K
13:26 173.72 173.72 173.61 173.61 17,230.7K
13:27 173.60 173.65 173.60 173.63 20,563.5K
13:28 173.61 173.69 173.61 173.69 10,568.2K
13:29 173.67 173.67 173.62 173.62 7,880.5K
13:30 173.64 173.64 173.61 173.61 8,151.5K
13:31 173.62 173.65 173.56 173.65 14,624.7K
13:32 173.69 173.69 173.62 173.62 11,544.7K
13:33 173.64 173.64 173.61 173.61 6,528.6K
13:34 173.61 173.61 173.59 173.60 6,273.5K
13:35 173.58 173.58 173.49 173.49 17,451.9K
13:36 173.42 173.53 173.42 173.53 27,658.1K
13:37 173.58 173.58 173.47 173.48 20,361.3K
13:38 173.45 173.45 173.42 173.42 17,254.9K
13:39 173.59 173.59 173.52 173.57 35,242.9K
13:40 173.59 173.69 173.59 173.69 14,766.7K
13:41 173.70 173.72 173.70 173.72 13,086.8K
13:42 173.79 173.79 173.72 173.75 11,569.1K
13:43 173.72 173.75 173.72 173.75 5,693.1K
13:44 173.72 173.72 173.63 173.63 5,392.7K
13:45 173.64 173.65 173.60 173.61 4,457.3K
13:46 173.58 173.58 173.56 173.56 9,256.5K
13:47 173.55 173.55 173.52 173.52 7,659.8K
13:48 173.53 173.53 173.43 173.43 33,722.0K
13:49 173.42 173.42 173.17 173.17 53,818.0K
13:50 173.18 173.18 173.07 173.07 39,887.4K
13:51 173.12 173.21 173.12 173.17 22,571.5K
13:52 173.15 173.15 173.12 173.14 22,784.0K
13:53 173.13 173.14 173.09 173.12 25,148.4K
13:54 173.14 173.20 173.13 173.20 12,096.1K
13:55 173.21 173.21 173.18 173.21 13,784.2K
13:56 173.22 173.22 173.07 173.07 15,148.3K
13:57 173.14 173.14 173.07 173.12 27,548.4K
13:58 173.10 173.18 173.10 173.18 26,436.8K
13:59 173.15 173.15 173.11 173.12 22,730.7K
14:00 173.14 173.17 173.12 173.13 19,117.2K
14:01 173.13 173.14 173.12 173.12 10,037.2K
14:02 173.12 173.14 173.12 173.14 8,599.9K
14:03 173.12 173.15 173.12 173.14 14,283.3K
14:04 173.12 173.12 173.08 173.08 9,013.0K
14:05 173.09 173.09 173.05 173.05 10,565.5K
14:06 173.04 173.04 172.95 172.95 30,154.6K
14:07 172.94 172.94 172.89 172.89 30,367.2K
14:08 172.87 172.92 172.87 172.92 28,870.4K
14:09 172.90 172.93 172.85 172.85 23,613.5K
14:10 172.90 172.97 172.83 172.97 33,725.7K
14:11 172.95 173.03 172.95 172.98 24,122.2K
14:12 172.98 172.98 172.92 172.92 8,259.4K
14:13 172.93 172.96 172.93 172.93 7,931.9K
14:14 172.92 172.92 172.84 172.84 8,628.9K
14:15 172.82 173.00 172.82 173.00 21,604.7K
14:16 173.05 173.07 173.03 173.07 11,169.2K
14:17 173.04 173.04 172.96 172.96 8,167.1K
14:18 172.94 172.94 172.92 172.92 6,406.2K
14:19 172.89 172.89 172.84 172.84 19,451.3K
14:20 172.84 172.89 172.84 172.87 10,485.8K
14:21 172.85 172.85 172.77 172.77 36,153.7K
14:22 172.84 172.84 172.74 172.74 19,112.0K
14:23 172.78 172.78 172.74 172.74 34,427.7K
14:24 172.73 172.73 172.70 172.73 24,515.6K
14:25 172.74 172.74 172.72 172.72 11,349.7K
14:26 172.70 172.70 172.63 172.63 29,412.0K
14:27 172.62 172.70 172.62 172.64 30,135.7K
14:28 172.63 172.63 172.59 172.61 15,675.6K
14:29 172.60 172.60 172.55 172.55 21,957.0K
14:30 172.54 172.54 172.39 172.39 48,410.5K
14:31 172.43 172.43 172.32 172.40 42,243.5K
14:32 172.35 172.35 172.11 172.11 68,750.4K
14:33 172.03 172.03 171.96 171.97 74,654.7K
14:34 171.94 171.94 171.75 171.75 67,500.2K
14:35 172.03 172.16 172.03 172.16 113,549.1K
14:36 172.16 172.17 172.15 172.15 34,233.5K
14:37 172.10 172.10 171.85 171.85 29,108.2K
14:38 171.79 171.94 171.78 171.94 52,511.1K
14:39 171.94 171.94 171.85 171.91 17,794.6K
14:40 171.85 171.85 171.69 171.69 35,185.1K
14:41 171.68 171.68 171.58 171.58 17,813.5K
14:42 171.54 171.71 171.54 171.71 53,618.4K
14:43 171.79 171.79 171.70 171.70 33,193.7K
14:44 171.69 171.90 171.69 171.90 35,000.8K
14:45 171.95 172.14 171.95 172.09 40,526.7K
14:46 172.11 172.15 172.10 172.10 29,216.3K
14:47 171.98 171.98 171.75 171.75 51,884.9K
14:48 171.80 171.88 171.76 171.76 20,596.1K
14:49 171.70 171.70 171.56 171.56 32,720.4K
14:50 171.50 171.50 171.33 171.33 48,343.6K
14:51 171.29 171.47 171.26 171.41 57,190.4K
14:52 171.42 171.49 171.37 171.49 28,574.0K
14:53 171.42 171.54 171.42 171.54 29,801.8K
14:54 171.48 171.48 171.34 171.34 16,123.9K
14:55 171.33 171.33 171.11 171.11 28,087.8K
14:56 171.21 171.52 171.21 171.52 64,303.3K
14:57 171.50 171.52 171.48 171.48 26,574.6K
14:58 171.48 171.48 171.28 171.28 26,444.2K
14:59 171.36 171.37 171.29 171.37 16,851.0K
15:00 171.32 171.32 171.18 171.18 19,080.9K
15:01 171.22 171.22 171.11 171.11 26,582.9K
15:02 171.11 171.29 171.11 171.29 28,023.1K
15:03 171.41 171.51 171.35 171.51 57,826.1K
15:04 171.53 171.63 171.53 171.63 29,786.6K
15:05 171.60 171.60 171.52 171.52 23,386.7K
15:06 171.58 171.58 171.53 171.56 15,995.3K
15:07 171.56 171.56 171.44 171.44 20,409.1K
15:08 171.44 171.56 171.44 171.56 15,279.5K
15:09 171.58 171.58 171.56 171.57 11,328.1K
15:10 171.68 171.70 171.68 171.70 35,657.0K
15:11 171.57 171.57 171.53 171.53 21,587.5K
15:12 171.55 171.64 171.55 171.59 10,121.0K
15:13 171.45 171.45 171.26 171.26 29,136.5K
15:14 171.23 171.23 171.12 171.12 28,856.8K
15:15 171.15 171.20 171.10 171.20 20,025.5K
15:16 171.23 171.29 171.21 171.21 24,370.1K
15:17 171.22 171.27 171.20 171.27 14,317.5K
15:18 171.31 171.35 171.31 171.35 14,696.7K
15:19 171.39 171.47 171.36 171.47 10,030.9K
15:20 171.46 171.46 171.27 171.27 14,841.9K
15:21 171.24 171.24 171.20 171.22 7,710.6K
15:22 171.21 171.31 171.21 171.30 7,568.2K
15:23 171.30 171.30 171.23 171.23 10,949.5K
15:24 171.25 171.25 171.22 171.25 7,157.2K
15:25 171.23 171.23 171.14 171.14 19,448.2K
15:26 171.17 171.17 171.11 171.11 10,848.5K
15:27 171.11 171.13 171.04 171.04 26,299.5K
15:28 171.00 171.00 170.93 170.93 23,900.1K
15:29 170.88 170.99 170.88 170.97 41,490.4K
15:30 170.83 170.83 170.79 170.82 34,141.2K
15:31 170.72 170.76 170.72 170.76 25,783.5K
15:32 170.86 170.94 170.86 170.94 24,966.3K
15:33 170.92 171.00 170.88 170.88 20,214.9K
15:34 170.76 170.76 170.59 170.59 26,336.7K
15:35 170.60 170.60 170.41 170.41 52,650.8K
15:36 170.26 170.38 170.26 170.38 63,796.4K
15:37 170.35 170.35 170.23 170.23 34,307.5K
15:38 170.21 170.31 170.21 170.23 21,315.3K
15:39 170.28 170.46 170.28 170.46 25,019.2K
15:40 170.57 170.57 170.35 170.42 34,534.1K
15:41 170.37 170.52 170.37 170.52 14,715.2K
15:42 170.50 170.56 170.49 170.51 19,153.2K
15:43 170.55 170.66 170.55 170.66 18,617.8K
15:44 170.57 170.57 170.44 170.45 29,499.8K
15:45 170.44 170.54 170.44 170.54 14,913.5K
15:46 170.63 170.63 170.59 170.60 17,943.1K
15:47 170.57 170.61 170.56 170.61 20,376.8K
15:48 170.81 170.98 170.81 170.97 56,519.6K
15:49 170.95 171.07 170.95 171.07 38,163.6K
15:50 171.10 171.10 171.03 171.03 19,823.9K
15:51 171.00 171.00 170.82 170.82 25,452.7K
15:52 170.80 170.89 170.80 170.89 16,494.5K
15:53 170.87 171.01 170.87 170.92 12,291.7K
15:54 170.88 170.88 170.80 170.80 19,133.2K
15:55 170.78 170.78 170.55 170.55 32,055.0K
15:56 170.61 170.67 170.55 170.67 13,641.0K
15:57 170.78 170.78 170.77 170.78 12,210.5K
15:58 170.91 171.24 170.91 171.22 30,817.7K
15:59 171.33 171.38 171.25 171.38 23,804.6K
16:00 171.36 171.46 171.36 171.43 25,520.8K
16:01 171.39 171.39 171.23 171.23 19,061.7K
16:02 171.16 171.16 170.97 170.97 16,258.6K
16:03 170.95 170.95 170.76 170.76 16,387.8K
16:04 170.74 170.74 170.69 170.69 12,029.9K
16:05 170.67 170.76 170.62 170.73 32,238.5K
16:06 170.71 170.83 170.70 170.83 33,768.8K
16:07 170.82 170.82 170.67 170.67 26,491.1K
16:08 170.69 170.69 170.62 170.62 10,407.4K
16:09 170.52 170.86 170.52 170.86 26,388.3K
16:10 170.81 170.81 170.75 170.78 7,606.3K
16:11 170.85 170.88 170.85 170.88 11,825.7K
16:12 170.88 170.88 170.66 170.77 20,974.4K
16:13 170.82 170.84 170.78 170.81 10,783.4K
16:14 170.83 170.83 170.78 170.78 7,653.5K
16:15 170.76 170.76 170.58 170.58 18,583.2K
16:16 170.54 170.66 170.54 170.55 16,307.5K
16:17 170.54 170.56 170.50 170.56 14,296.4K
16:18 170.60 170.64 170.60 170.64 20,309.5K
16:19 170.58 170.58 170.51 170.54 13,349.0K
16:20 170.50 170.50 170.39 170.39 26,444.7K
16:21 170.41 170.41 170.34 170.35 21,308.1K
16:22 170.29 170.29 170.18 170.18 47,115.0K
16:23 170.13 170.13 170.03 170.05 46,167.7K
16:24 170.06 170.09 170.01 170.01 39,287.6K
16:25 170.03 170.08 170.02 170.08 14,446.7K
16:26 170.04 170.22 170.04 170.19 23,623.8K
16:27 170.20 170.20 170.09 170.12 21,279.7K
16:28 170.12 170.20 170.12 170.20 15,129.5K
16:29 170.19 170.22 170.08 170.08 43,257.7K
16:30 170.07 170.07 169.93 169.93 30,069.4K
16:31 169.92 170.22 169.87 170.22 33,503.9K
16:32 170.11 170.11 170.03 170.03 13,983.4K
16:33 170.03 170.10 170.03 170.08 14,677.2K
16:34 170.02 170.14 170.02 170.14 20,345.6K
16:35 170.08 170.08 169.81 169.81 51,576.7K
16:36 169.79 169.79 169.61 169.61 45,372.0K
16:37 169.53 169.70 169.52 169.70 39,532.0K
16:38 169.72 169.78 169.63 169.78 50,761.3K
16:39 169.72 169.72 169.59 169.59 21,006.2K
16:40 169.57 169.57 169.50 169.50 14,300.1K
16:41 169.51 169.51 169.38 169.39 30,920.1K
16:42 169.37 169.37 169.31 169.31 31,123.8K
16:43 169.27 169.51 169.27 169.41 25,924.0K
16:44 169.26 169.27 169.16 169.16 41,952.3K
16:45 169.33 169.33 169.11 169.13 31,533.3K
16:46 169.06 169.06 168.96 168.96 33,883.8K
16:47 169.00 169.00 168.98 169.00 45,203.0K
16:48 168.99 168.99 168.89 168.89 41,399.1K
16:49 168.86 168.86 168.79 168.81 28,570.1K
16:50 168.86 168.97 168.86 168.97 42,785.0K
16:51 168.93 169.15 168.93 169.15 56,163.5K
16:52 169.42 169.70 169.42 169.70 63,612.5K
16:53 169.55 169.79 169.55 169.79 46,991.2K
16:54 169.78 169.90 169.78 169.88 40,692.9K
16:55 169.93 169.93 169.84 169.84 44,142.7K
16:56 169.77 169.78 169.71 169.74 34,296.6K
16:57 169.78 169.82 169.78 169.79 19,524.1K
16:58 169.70 169.75 169.63 169.63 29,176.9K
16:59 169.55 169.65 169.55 169.65 24,658.8K
17:00 170.01 170.34 170.01 170.34 96,976.4K
17:01 170.19 170.19 170.03 170.16 35,521.7K
17:02 170.10 170.13 170.02 170.02 27,126.0K
17:03 169.99 169.99 169.91 169.93 21,132.5K
17:04 170.10 170.10 169.97 169.98 14,611.0K
17:05 170.00 170.00 169.96 169.97 5,359.8K
17:06 169.95 169.96 169.94 169.96 4,879.3K
17:07 169.90 169.90 169.68 169.68 21,518.5K
17:08 169.65 169.74 169.62 169.70 18,036.4K
17:09 169.63 169.63 169.57 169.57 16,913.1K
17:10 169.55 169.63 169.53 169.63 16,994.1K
17:11 169.67 169.70 169.64 169.66 10,501.0K
17:12 169.63 169.63 169.58 169.58 6,293.4K
17:13 169.60 169.60 169.48 169.49 15,691.8K
17:14 169.51 169.68 169.51 169.68 19,954.7K
17:15 169.60 169.60 169.48 169.48 18,130.0K
17:16 169.49 169.50 169.49 169.50 8,135.1K
17:17 169.49 169.58 169.49 169.57 13,573.7K
17:18 169.61 169.64 169.61 169.62 12,291.4K
17:19 169.63 169.63 169.58 169.58 13,437.1K
17:20 169.55 169.71 169.51 169.71 16,641.6K
17:21 169.73 169.75 169.72 169.74 13,389.6K
17:22 169.82 169.95 169.82 169.93 29,725.0K
17:23 169.97 170.03 169.97 170.03 16,926.1K
17:24 170.07 170.07 170.03 170.03 7,445.0K
17:25 170.04 170.04 169.82 169.82 13,998.4K
17:26 169.79 169.79 169.65 169.65 18,284.5K
17:27 169.72 169.82 169.70 169.82 15,272.3K
17:28 169.82 169.82 169.76 169.77 11,145.1K
17:29 169.78 169.80 169.78 169.79 7,524.7K
17:30 169.96 170.03 169.89 170.03 18,438.2K
17:31 170.11 170.24 170.11 170.19 24,617.1K
17:32 170.29 170.29 170.20 170.20 16,008.9K
17:33 170.12 170.30 170.12 170.30 32,374.4K
17:34 170.40 170.40 170.28 170.32 17,584.6K
17:35 170.43 170.70 170.43 170.70 28,908.4K
17:36 170.67 170.67 170.50 170.50 23,006.9K
17:37 170.55 170.55 170.41 170.45 20,686.2K
17:38 170.43 170.46 170.37 170.46 30,781.9K
17:39 170.73 171.51 170.73 171.51 110,605.5K
17:40 171.37 171.67 171.37 171.66 89,039.2K
17:41 171.63 171.74 171.63 171.68 45,121.3K
17:42 171.59 171.59 171.43 171.50 30,254.6K
17:43 171.58 171.60 171.51 171.51 62,055.0K
17:44 171.47 171.47 171.04 171.04 41,893.0K
17:45 171.00 171.31 171.00 171.31 59,524.4K
17:46 171.20 171.34 171.20 171.34 23,056.8K
17:47 171.43 171.62 171.43 171.50 55,922.7K
17:48 171.49 171.66 171.49 171.63 61,748.7K
17:49 171.64 171.69 171.64 171.67 30,091.4K
17:50 171.66 171.84 171.66 171.76 42,294.8K
17:51 171.79 171.79 171.69 171.69 29,148.4K
17:52 171.62 171.62 171.42 171.42 33,935.9K
17:53 171.46 171.51 171.41 171.51 23,785.3K
17:54 171.64 171.64 171.42 171.42 30,945.2K
17:55 171.41 171.44 171.38 171.38 20,023.0K
17:56 171.24 171.33 171.19 171.19 17,360.4K
17:57 171.23 171.37 171.23 171.33 19,611.8K
17:58 171.30 171.30 171.02 171.02 81,286.5K
17:59 171.05 171.05 170.93 170.93 34,635.0K
18:00 170.99 170.99 170.88 170.89 93,826.8K
18:01 170.85 170.90 170.85 170.87 26,033.6K
18:02 170.91 171.03 170.91 171.03 25,638.1K
18:03 171.03 171.09 171.02 171.02 33,621.0K
18:04 171.01 171.05 171.00 171.05 15,635.3K
18:05 171.07 171.14 171.07 171.14 11,622.6K
18:06 171.08 171.08 170.93 170.93 29,051.1K
18:07 170.82 170.82 170.73 170.73 76,656.3K
18:08 170.68 170.68 170.45 170.45 37,936.5K
18:09 170.41 170.43 170.41 170.43 31,072.2K
18:10 170.48 170.66 170.48 170.66 22,659.6K
18:11 170.49 170.54 170.49 170.54 27,665.9K
18:12 170.54 170.65 170.54 170.65 20,233.9K
18:13 170.66 170.72 170.59 170.59 25,899.4K
18:14 170.48 170.53 170.48 170.51 17,287.0K
18:15 170.46 170.46 170.26 170.28 30,378.2K
18:16 170.30 170.47 170.30 170.43 72,653.9K
18:17 170.38 170.52 170.38 170.52 55,855.0K
18:18 170.60 170.60 170.56 170.58 15,557.6K
18:19 170.55 170.55 170.39 170.39 25,027.4K
18:20 170.18 170.18 170.02 170.02 75,542.0K
18:21 169.95 170.02 169.95 170.02 40,130.2K
18:22 170.01 170.09 169.99 170.09 22,849.2K
18:23 170.09 170.09 170.05 170.07 19,446.0K
18:24 170.01 170.01 169.87 169.94 29,611.0K
18:25 169.96 170.01 169.89 170.01 40,890.6K
18:26 169.98 170.10 169.98 170.10 15,401.6K
18:27 170.26 171.49 170.26 171.40 20,414.6K
18:28 171.40 171.49 171.40 171.49 11,738.1K
18:29 171.46 171.48 171.29 171.29 33,387.0K
18:30 171.30 171.30 171.28 171.28 96,390.9K
18:31 171.22 171.22 171.16 171.19 19,865.6K
18:32 171.18 171.18 171.06 171.06 68,265.9K
18:33 171.09 171.14 171.09 171.11 52,347.1K
18:34 171.07 171.08 170.94 170.94 31,638.8K
18:35 171.03 171.09 171.00 171.00 25,270.3K
18:36 170.79 170.91 170.79 170.91 28,671.1K
18:37 170.93 171.06 170.91 171.06 26,971.2K
18:38 171.04 171.04 170.90 170.90 34,610.8K
18:39 170.93 170.93 170.85 170.85 20,912.4K
18:40 170.88 170.88 170.88 170.88 50,009.4K
18:51 170.86 170.86 170.86 170.86 26,486.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし