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
09:50 150.46 150.47 149.79 149.79 21,071.3K
09:51 149.80 149.94 149.80 149.94 33,240.1K
09:52 149.87 149.88 149.82 149.88 39,670.6K
09:53 150.01 150.44 150.01 150.44 154,144.6K
09:54 150.43 150.45 150.27 150.33 75,600.2K
09:55 150.23 150.30 150.23 150.30 32,876.7K
09:56 150.28 150.28 150.13 150.16 22,115.4K
09:57 150.14 150.14 150.07 150.12 26,910.4K
09:58 150.15 150.26 150.15 150.26 27,275.1K
09:59 150.28 150.42 150.28 150.42 36,856.4K
10:00 150.45 150.45 150.02 150.19 74,726.8K
10:01 150.29 150.30 150.25 150.25 35,516.6K
10:02 150.32 150.88 150.32 150.88 87,262.1K
10:03 150.73 150.77 150.56 150.56 123,204.3K
10:04 150.54 150.84 150.50 150.84 70,188.2K
10:05 150.79 150.99 150.55 150.55 88,210.9K
10:06 150.42 150.87 150.42 150.87 86,402.7K
10:07 150.91 151.04 150.91 150.91 77,111.6K
10:08 150.97 151.07 150.97 151.07 41,662.7K
10:09 151.13 151.13 150.92 150.98 77,705.6K
10:10 150.98 151.18 150.95 151.18 62,658.6K
10:11 151.40 151.84 151.40 151.84 87,403.5K
10:12 151.65 151.69 151.52 151.62 57,590.0K
10:13 151.44 151.73 151.44 151.73 52,301.0K
10:14 151.82 152.25 151.82 152.25 126,773.6K
10:15 152.14 152.62 152.14 152.62 206,873.2K
10:16 152.71 152.85 152.70 152.70 88,748.1K
10:17 152.73 152.73 152.11 152.17 105,709.8K
10:18 151.90 152.14 151.84 152.14 90,687.5K
10:19 152.17 152.34 152.14 152.14 52,768.4K
10:20 152.22 152.34 151.87 151.87 90,442.9K
10:21 151.25 151.25 150.84 150.84 207,407.9K
10:22 150.86 151.04 150.86 151.01 93,642.2K
10:23 151.01 151.01 150.65 150.88 90,411.1K
10:24 150.63 151.02 150.63 150.76 103,328.1K
10:25 150.92 151.28 150.86 150.86 94,906.4K
10:26 150.61 151.13 150.54 151.13 117,722.6K
10:27 151.06 151.06 150.94 151.04 77,893.4K
10:28 150.76 150.99 150.76 150.79 72,918.6K
10:29 150.88 151.16 150.86 150.99 63,924.8K
10:30 151.18 151.18 150.67 150.71 48,832.1K
10:31 150.69 150.72 150.30 150.30 55,936.4K
10:32 150.37 150.65 150.37 150.61 50,066.4K
10:33 150.78 151.31 150.78 151.22 110,750.2K
10:34 151.12 151.48 151.12 151.48 32,776.6K
10:35 151.36 151.67 151.36 151.60 72,418.6K
10:36 151.72 152.37 151.72 152.37 84,151.9K
10:37 152.15 152.40 152.15 152.40 75,229.6K
10:38 152.29 152.64 152.29 152.64 62,396.5K
10:39 152.58 152.69 152.52 152.52 56,983.2K
10:40 152.24 152.42 152.24 152.32 75,665.5K
10:41 152.19 152.26 152.19 152.20 47,283.1K
10:42 152.22 152.52 152.22 152.52 40,087.2K
10:43 152.36 152.46 152.25 152.25 44,933.1K
10:44 152.19 152.25 152.13 152.13 30,754.6K
10:45 152.08 152.08 152.00 152.00 33,407.2K
10:46 151.90 151.90 151.63 151.63 41,997.1K
10:47 151.56 151.81 151.56 151.81 50,115.8K
10:48 152.02 152.04 151.95 151.95 44,312.3K
10:49 152.19 152.20 152.10 152.20 20,419.0K
10:50 152.13 152.44 152.13 152.44 22,959.1K
10:51 152.17 152.54 152.17 152.54 26,987.1K
10:52 152.51 152.55 152.43 152.43 20,042.3K
10:53 152.30 152.35 152.22 152.22 37,541.7K
10:54 152.08 152.14 152.08 152.14 45,304.4K
10:55 152.13 152.23 152.13 152.21 42,829.7K
10:56 152.44 152.88 152.44 152.88 63,081.6K
10:57 152.92 152.92 152.43 152.43 60,107.7K
10:58 152.58 152.58 152.54 152.56 33,724.8K
10:59 152.62 152.77 152.62 152.71 28,718.6K
11:00 152.71 153.21 152.62 152.62 92,544.6K
11:01 152.58 152.64 152.58 152.64 37,362.2K
11:02 152.18 152.52 152.15 152.52 65,470.6K
11:03 152.43 152.89 152.43 152.89 33,967.9K
11:04 152.83 153.09 152.83 153.09 48,236.8K
11:05 153.13 153.24 153.02 153.02 47,667.3K
11:06 153.07 153.07 152.71 152.71 64,664.2K
11:07 152.73 152.97 152.60 152.60 39,858.1K
11:08 152.66 152.88 152.66 152.77 20,261.6K
11:09 152.76 152.97 152.75 152.97 24,808.1K
11:10 152.89 152.89 152.47 152.50 53,558.0K
11:11 152.32 152.40 152.16 152.29 45,851.2K
11:12 152.13 152.13 151.91 151.91 83,010.5K
11:13 151.95 151.95 151.73 151.83 33,391.7K
11:14 151.86 151.95 151.82 151.95 35,046.4K
11:15 151.96 152.13 151.96 151.99 19,454.8K
11:16 151.88 151.99 151.77 151.90 18,949.0K
11:17 151.95 151.95 151.81 151.84 15,763.8K
11:18 151.91 152.22 151.91 152.22 27,214.2K
11:19 151.94 152.00 151.87 151.96 18,197.7K
11:20 151.83 151.83 151.52 151.57 42,820.7K
11:21 151.57 151.87 151.57 151.80 36,615.4K
11:22 151.73 151.86 151.66 151.66 14,465.1K
11:23 151.81 151.94 151.70 151.87 16,249.9K
11:24 151.85 151.85 151.69 151.74 68,365.4K
11:25 151.80 152.56 151.80 152.56 60,360.3K
11:26 152.39 152.39 152.22 152.22 47,335.0K
11:27 152.39 152.39 152.23 152.29 23,723.3K
11:28 152.37 152.37 152.08 152.26 16,409.7K
11:29 152.21 152.38 152.21 152.38 14,268.9K
11:30 152.36 152.57 152.36 152.47 38,196.6K
11:31 152.48 152.48 152.36 152.36 17,677.8K
11:32 152.28 152.45 152.28 152.43 8,976.0K
11:33 152.44 152.53 152.44 152.50 17,265.1K
11:34 152.44 152.44 152.19 152.19 31,353.8K
11:35 152.22 152.45 152.22 152.44 31,978.3K
11:36 152.32 152.52 152.32 152.52 25,707.9K
11:37 152.49 152.62 152.49 152.62 9,423.2K
11:38 152.65 152.65 152.59 152.59 9,536.3K
11:39 152.55 152.55 152.34 152.36 21,919.6K
11:40 152.30 152.47 152.30 152.47 20,606.5K
11:41 152.39 152.44 152.39 152.43 12,480.5K
11:42 152.40 152.40 152.32 152.32 6,129.3K
11:43 152.24 152.24 152.20 152.24 21,364.5K
11:44 152.14 152.14 151.99 151.99 39,395.6K
11:45 151.90 151.90 151.75 151.80 47,644.5K
11:46 151.72 151.77 151.71 151.71 20,530.5K
11:47 151.66 151.69 151.65 151.65 14,103.1K
11:48 151.63 151.63 151.38 151.38 26,376.6K
11:49 151.40 151.42 151.38 151.42 23,549.3K
11:50 151.44 151.52 151.42 151.52 11,974.1K
11:51 151.56 151.56 151.42 151.42 17,956.7K
11:52 151.44 151.72 151.44 151.72 20,795.7K
11:53 151.74 151.74 151.53 151.53 35,043.6K
11:54 151.53 151.54 151.49 151.54 11,918.1K
11:55 151.43 151.67 151.43 151.67 34,247.1K
11:56 151.72 151.78 151.71 151.78 10,190.1K
11:57 151.78 151.78 151.64 151.64 15,014.6K
11:58 151.67 151.67 151.60 151.60 20,916.2K
11:59 151.56 151.68 151.56 151.68 15,664.1K
12:00 151.71 151.73 151.69 151.73 12,036.0K
12:01 151.67 151.67 151.58 151.63 25,859.0K
12:02 151.75 152.01 151.75 152.01 22,061.6K
12:03 151.95 151.96 151.93 151.94 18,215.8K
12:04 151.99 152.19 151.99 152.19 21,048.7K
12:05 152.34 152.34 152.19 152.19 25,665.3K
12:06 152.12 152.15 152.10 152.15 16,342.7K
12:07 152.11 152.11 151.87 151.88 22,524.1K
12:08 152.11 152.17 152.11 152.17 23,859.5K
12:09 152.10 152.25 152.10 152.25 10,177.0K
12:10 152.21 152.22 152.17 152.17 12,937.9K
12:11 152.11 152.11 152.03 152.03 10,429.6K
12:12 151.89 151.89 151.72 151.82 44,320.0K
12:13 151.68 151.68 151.46 151.46 30,983.0K
12:14 151.57 151.68 151.57 151.68 26,271.9K
12:15 151.58 151.71 151.58 151.61 20,425.2K
12:16 151.61 151.66 151.56 151.56 14,612.2K
12:17 151.64 151.65 151.54 151.58 34,887.6K
12:18 151.43 151.51 151.43 151.49 30,476.0K
12:19 151.48 151.48 151.33 151.34 20,656.3K
12:20 151.25 151.25 151.18 151.23 22,712.0K
12:21 151.12 151.12 151.04 151.04 32,880.3K
12:22 151.04 151.04 150.83 150.86 31,749.1K
12:23 150.80 150.80 150.68 150.68 31,803.8K
12:24 150.67 150.75 150.63 150.75 40,975.6K
12:25 150.81 150.96 150.81 150.88 36,048.7K
12:26 150.92 151.07 150.89 150.89 56,572.2K
12:27 150.93 150.96 150.81 150.81 20,024.1K
12:28 150.86 151.06 150.86 151.06 34,475.3K
12:29 151.06 151.06 151.05 151.05 17,550.7K
12:30 151.08 151.14 151.08 151.12 14,495.8K
12:31 151.12 151.17 151.12 151.13 11,485.3K
12:32 151.02 151.02 150.88 150.92 32,615.9K
12:33 150.71 150.75 150.69 150.74 43,202.5K
12:34 150.72 150.84 150.72 150.72 16,004.4K
12:35 150.59 150.66 150.59 150.66 23,797.2K
12:36 150.67 150.67 150.47 150.47 21,323.5K
12:37 150.58 150.67 150.58 150.58 32,624.8K
12:38 150.49 150.49 150.36 150.36 19,018.2K
12:39 150.33 150.48 150.33 150.48 26,760.6K
12:40 150.49 150.60 150.44 150.48 27,243.1K
12:41 150.54 150.57 150.53 150.57 22,597.6K
12:42 150.57 150.78 150.57 150.78 23,527.6K
12:43 150.85 151.14 150.85 150.85 71,096.8K
12:44 151.01 151.01 150.90 150.91 36,307.8K
12:45 150.88 150.90 150.66 150.66 28,365.4K
12:46 150.66 150.82 150.66 150.78 13,855.0K
12:47 150.61 150.66 150.48 150.66 20,311.9K
12:48 150.76 150.76 150.70 150.73 19,719.5K
12:49 150.94 151.04 150.94 151.04 47,168.0K
12:50 150.87 150.98 150.76 150.98 21,336.3K
12:51 151.01 151.24 151.01 151.24 13,824.9K
12:52 151.22 151.25 151.20 151.21 12,716.2K
12:53 151.08 151.08 150.94 150.94 20,247.6K
12:54 150.89 151.12 150.89 151.12 48,790.4K
12:55 150.97 150.97 150.87 150.87 12,469.3K
12:56 150.85 150.90 150.69 150.69 19,118.2K
12:57 150.53 150.54 150.49 150.49 31,931.9K
12:58 150.38 150.38 150.27 150.35 46,443.3K
12:59 150.34 150.34 150.18 150.18 30,895.0K
13:00 150.14 150.21 149.99 150.15 56,412.5K
13:01 150.14 150.14 150.07 150.11 21,500.3K
13:02 150.26 150.44 150.26 150.44 36,192.8K
13:03 150.54 150.87 150.54 150.87 56,448.8K
13:04 150.76 150.89 150.64 150.89 53,609.5K
13:05 150.84 150.84 150.67 150.67 26,102.7K
13:06 150.60 150.76 150.60 150.76 16,661.7K
13:07 150.85 150.97 150.85 150.89 21,862.2K
13:08 150.80 150.84 150.75 150.75 11,829.0K
13:09 150.74 150.74 150.59 150.59 22,967.4K
13:10 150.35 150.50 150.35 150.50 21,269.1K
13:11 150.50 150.54 150.40 150.40 19,324.5K
13:12 150.42 150.52 150.39 150.52 14,062.6K
13:13 150.35 150.35 150.21 150.21 37,881.8K
13:14 150.18 150.29 150.18 150.20 38,823.0K
13:15 150.20 150.36 150.20 150.36 35,232.8K
13:16 150.41 150.41 150.31 150.31 31,971.1K
13:17 150.39 150.39 150.22 150.27 40,660.1K
13:18 150.35 150.66 150.35 150.57 36,024.8K
13:19 150.74 151.03 150.71 151.03 72,115.2K
13:20 151.01 151.07 151.01 151.01 35,287.5K
13:21 150.93 151.35 150.93 151.35 23,601.9K
13:22 151.29 151.59 151.29 151.59 78,964.3K
13:23 151.88 151.88 151.57 151.57 63,012.4K
13:24 151.66 151.66 151.27 151.59 90,775.9K
13:25 151.47 151.63 151.47 151.51 30,166.4K
13:26 151.46 151.46 151.31 151.31 25,746.7K
13:27 151.28 151.30 151.25 151.25 18,942.4K
13:28 151.28 151.35 151.28 151.32 7,781.8K
13:29 151.33 151.42 151.27 151.42 13,206.3K
13:30 151.48 151.52 151.38 151.38 23,076.8K
13:31 151.64 151.64 151.43 151.43 14,085.8K
13:32 151.41 151.44 151.41 151.44 14,384.1K
13:33 151.33 151.40 151.24 151.40 16,972.5K
13:34 151.50 151.71 151.50 151.51 24,490.0K
13:35 151.49 151.66 151.49 151.66 10,486.7K
13:36 151.83 152.47 151.83 152.47 114,946.2K
13:37 152.36 152.82 152.36 152.47 109,985.3K
13:38 152.55 152.76 152.54 152.54 36,753.4K
13:39 152.65 152.70 152.56 152.70 33,724.0K
13:40 152.75 152.78 152.58 152.74 39,362.3K
13:41 152.73 152.79 152.60 152.79 55,139.8K
13:42 152.69 153.09 152.69 153.09 66,984.6K
13:43 153.12 153.27 153.12 153.25 46,927.8K
13:44 153.67 153.67 153.53 153.56 73,076.8K
13:45 153.59 153.59 153.44 153.54 45,564.8K
13:46 153.60 153.90 153.60 153.90 70,726.7K
13:47 153.91 153.93 153.91 153.93 107,869.7K
13:48 153.93 153.96 153.79 153.79 63,795.0K
13:49 153.82 153.82 153.59 153.59 37,356.9K
13:50 153.43 153.43 153.09 153.09 83,886.8K
13:51 153.17 153.62 153.17 153.62 75,063.0K
13:52 153.63 153.63 153.37 153.37 44,768.9K
13:53 153.34 153.34 153.10 153.10 22,670.8K
13:54 153.15 153.50 153.15 153.50 25,800.9K
13:55 153.55 153.58 153.55 153.56 28,529.8K
13:56 153.60 153.68 153.54 153.54 20,574.1K
13:57 153.70 153.76 153.66 153.76 19,719.6K
13:58 153.77 153.89 153.74 153.89 33,727.4K
13:59 154.02 154.10 154.02 154.10 56,003.5K
14:00 154.07 154.07 153.97 154.06 24,271.0K
14:01 154.06 154.06 153.99 153.99 20,896.5K
14:02 154.03 154.03 153.97 153.97 38,069.1K
14:03 153.92 153.92 153.84 153.86 17,333.3K
14:04 153.84 153.84 153.71 153.74 13,159.0K
14:05 153.71 153.80 153.71 153.78 24,612.6K
14:06 153.79 153.79 153.67 153.67 28,838.4K
14:07 153.51 153.51 153.21 153.35 73,879.8K
14:08 153.36 153.39 153.33 153.33 19,302.1K
14:09 153.47 153.69 153.47 153.69 18,702.8K
14:10 153.76 153.77 153.66 153.66 16,013.7K
14:11 153.66 153.83 153.66 153.83 30,693.9K
14:12 153.82 153.82 153.73 153.73 24,194.6K
14:13 153.76 153.83 153.73 153.78 20,572.4K
14:14 153.52 153.52 153.27 153.27 37,634.5K
14:15 153.41 153.61 153.34 153.34 36,475.9K
14:16 153.33 153.46 153.33 153.39 17,624.0K
14:17 153.37 153.56 153.37 153.53 19,133.2K
14:18 153.54 153.77 153.54 153.77 25,489.7K
14:19 153.80 153.80 153.68 153.79 45,649.5K
14:20 153.72 154.24 153.72 154.24 65,581.2K
14:21 154.30 154.55 154.30 154.55 43,480.8K
14:22 154.54 154.54 154.41 154.50 29,138.6K
14:23 154.48 154.76 154.48 154.76 35,856.8K
14:24 154.88 154.90 154.76 154.76 38,063.6K
14:25 154.80 154.97 154.80 154.83 79,122.7K
14:26 154.77 154.77 154.35 154.41 104,431.0K
14:27 154.33 154.59 154.33 154.59 41,063.7K
14:28 154.60 154.71 154.60 154.71 24,463.2K
14:29 154.64 154.64 154.50 154.54 40,400.1K
14:30 154.84 155.02 154.84 155.02 68,525.1K
14:31 154.82 155.00 154.82 155.00 36,742.8K
14:32 154.91 154.91 154.71 154.83 31,397.8K
14:33 154.84 154.84 154.66 154.66 27,450.9K
14:34 154.52 154.59 154.52 154.56 27,576.2K
14:35 154.59 154.76 154.59 154.76 17,404.3K
14:36 154.72 154.72 154.27 154.27 35,051.1K
14:37 154.23 154.25 154.09 154.09 19,686.1K
14:38 154.09 154.09 153.97 153.97 30,845.1K
14:39 154.04 154.10 154.04 154.10 19,518.8K
14:40 154.11 154.25 154.11 154.20 15,966.7K
14:41 154.24 154.24 154.18 154.21 7,187.3K
14:42 154.21 154.24 154.21 154.24 10,356.8K
14:43 154.19 154.22 154.19 154.22 4,600.5K
14:44 154.19 154.38 154.17 154.38 43,014.3K
14:45 154.49 154.50 154.45 154.48 27,860.8K
14:46 154.49 154.62 154.49 154.62 7,518.5K
14:47 154.62 154.63 154.51 154.51 12,438.8K
14:48 154.52 154.57 154.51 154.57 9,305.6K
14:49 154.53 154.59 154.53 154.56 5,312.6K
14:50 154.56 154.61 154.44 154.44 13,810.3K
14:51 154.48 154.48 154.27 154.27 18,397.9K
14:52 154.21 154.21 154.04 154.06 27,177.8K
14:53 154.03 154.13 154.01 154.08 29,615.8K
14:54 154.02 154.02 153.91 154.01 25,054.8K
14:55 153.99 154.05 153.99 154.05 21,686.7K
14:56 154.09 154.18 154.09 154.14 14,134.4K
14:57 154.12 154.21 154.12 154.21 10,678.4K
14:58 154.26 154.26 154.25 154.25 7,683.0K
14:59 154.26 154.26 154.19 154.22 7,220.8K
15:00 154.21 154.21 154.14 154.14 17,934.7K
15:01 154.17 154.23 154.14 154.14 10,837.0K
15:02 153.97 153.97 153.44 153.44 34,880.3K
15:03 153.46 153.58 153.46 153.54 32,090.1K
15:04 153.57 153.57 153.44 153.51 36,033.6K
15:05 153.45 153.45 153.27 153.30 27,453.8K
15:06 153.32 153.40 153.32 153.40 23,003.4K
15:07 153.39 153.51 153.39 153.51 12,485.5K
15:08 153.45 153.83 153.45 153.83 20,877.5K
15:09 153.77 153.84 153.73 153.73 19,737.9K
15:10 153.68 153.68 153.54 153.54 10,741.3K
15:11 153.48 153.50 153.43 153.43 14,146.4K
15:12 153.42 153.42 152.89 152.89 48,419.5K
15:13 152.84 152.98 152.84 152.91 28,262.0K
15:14 152.89 152.96 152.89 152.95 15,928.5K
15:15 152.98 153.21 152.98 153.21 24,240.5K
15:16 153.19 153.20 153.12 153.12 11,260.4K
15:17 153.11 153.17 153.10 153.10 8,250.5K
15:18 152.99 152.99 152.79 152.79 30,778.4K
15:19 152.68 152.68 152.68 152.68 41,640.0K
15:20 152.65 152.66 152.59 152.66 14,463.5K
15:21 153.11 153.11 152.94 152.94 34,387.1K
15:22 152.94 153.06 152.94 153.06 12,031.7K
15:23 153.09 153.13 153.06 153.08 18,856.6K
15:24 152.99 153.03 152.99 153.02 12,684.9K
15:25 153.13 153.27 153.07 153.27 21,414.4K
15:26 153.34 153.61 153.34 153.59 32,816.4K
15:27 153.45 153.45 153.32 153.35 9,194.7K
15:28 153.35 153.35 153.26 153.27 11,762.3K
15:29 153.58 153.94 153.58 153.89 34,430.3K
15:30 153.70 154.09 153.67 154.09 25,183.8K
15:31 154.08 154.08 153.87 153.87 31,210.8K
15:32 153.87 153.96 153.74 153.96 12,106.2K
15:33 153.93 154.12 153.93 153.95 24,588.5K
15:34 154.08 154.18 154.08 154.13 27,028.1K
15:35 154.10 154.10 153.85 153.85 22,611.6K
15:36 153.82 153.82 153.79 153.79 13,482.1K
15:37 153.97 153.97 153.55 153.55 22,142.8K
15:38 153.54 153.65 153.54 153.54 38,405.8K
15:39 153.50 153.67 153.50 153.63 10,702.9K
15:40 153.63 153.63 153.51 153.60 11,661.6K
15:41 153.66 153.66 153.49 153.49 19,256.2K
15:42 153.37 153.52 153.37 153.50 18,700.4K
15:43 153.54 153.54 153.43 153.43 11,945.3K
15:44 153.26 153.35 153.25 153.30 16,563.5K
15:45 153.38 153.43 153.37 153.43 6,811.0K
15:46 153.41 153.42 153.34 153.42 5,916.4K
15:47 153.57 153.61 153.52 153.59 17,542.8K
15:48 153.35 153.52 153.35 153.45 23,521.2K
15:49 153.44 153.77 153.44 153.72 21,832.8K
15:50 153.70 153.87 153.70 153.84 19,078.7K
15:51 153.94 154.04 153.94 153.95 10,615.5K
15:52 153.81 153.86 153.73 153.86 12,116.6K
15:53 154.10 154.15 154.10 154.15 23,768.6K
15:54 154.08 154.08 153.93 153.93 11,772.4K
15:55 154.05 154.31 154.05 154.31 18,012.9K
15:56 154.26 154.29 154.22 154.29 13,340.0K
15:57 154.33 154.37 154.21 154.37 17,920.2K
15:58 154.40 154.70 154.40 154.64 37,079.7K
15:59 154.62 154.62 154.48 154.49 36,231.0K
16:00 154.51 154.51 154.25 154.25 22,001.5K
16:01 154.20 154.28 154.20 154.28 9,284.6K
16:02 154.30 154.45 154.30 154.45 32,990.5K
16:03 154.74 154.77 154.64 154.70 55,175.9K
16:04 154.63 154.69 154.48 154.48 29,800.7K
16:05 154.49 154.71 154.49 154.68 20,196.2K
16:06 154.75 154.75 154.66 154.66 19,708.6K
16:07 154.71 154.71 154.59 154.59 13,176.7K
16:08 154.68 154.68 154.55 154.55 19,644.6K
16:09 154.42 154.48 154.27 154.48 44,685.0K
16:10 154.59 154.75 154.59 154.68 26,185.7K
16:11 154.72 154.73 154.63 154.63 23,760.3K
16:12 154.59 154.76 154.59 154.76 17,326.2K
16:13 154.66 154.67 154.64 154.64 16,694.9K
16:14 154.53 154.53 154.34 154.50 44,607.0K
16:15 154.52 154.52 154.35 154.35 12,587.8K
16:16 154.34 154.34 154.18 154.18 21,446.7K
16:17 154.06 154.15 154.06 154.12 27,297.9K
16:18 154.08 154.08 154.01 154.01 31,097.4K
16:19 153.98 154.01 153.96 154.01 13,646.1K
16:20 154.05 154.05 153.90 153.92 30,926.4K
16:21 153.89 153.94 153.89 153.92 14,154.8K
16:22 153.95 153.95 153.92 153.93 9,106.8K
16:23 153.94 154.06 153.94 154.00 10,960.9K
16:24 154.01 154.01 153.96 153.96 12,930.1K
16:25 153.91 153.91 153.75 153.76 19,098.2K
16:26 153.69 153.84 153.65 153.84 10,206.0K
16:27 153.81 153.99 153.81 153.99 21,265.8K
16:28 153.97 154.07 153.91 154.07 20,962.0K
16:29 154.12 154.13 154.09 154.10 6,290.9K
16:30 153.97 153.98 153.75 153.75 26,077.2K
16:31 153.65 153.65 153.10 153.30 138,187.0K
16:32 153.33 153.53 153.31 153.53 34,339.9K
16:33 153.34 153.52 153.34 153.52 36,802.8K
16:34 153.73 153.73 153.40 153.40 43,218.3K
16:35 153.42 153.47 153.27 153.47 33,441.1K
16:36 153.79 153.81 153.70 153.81 71,772.7K
16:37 153.84 153.84 153.66 153.70 23,818.2K
16:38 153.71 153.71 153.56 153.56 17,809.2K
16:39 153.36 153.67 153.29 153.67 43,722.4K
16:40 153.64 153.91 153.64 153.91 37,322.3K
16:41 153.88 153.98 153.88 153.98 27,076.8K
16:42 153.85 154.00 153.85 154.00 15,806.3K
16:43 153.94 153.94 153.81 153.93 14,443.0K
16:44 153.87 153.87 153.47 153.47 38,037.5K
16:45 153.58 153.71 153.53 153.53 11,555.7K
16:46 153.59 154.04 153.59 154.04 17,908.3K
16:47 153.94 154.30 153.94 154.26 50,693.9K
16:48 154.21 154.83 154.21 154.83 74,204.6K
16:49 154.86 154.86 154.58 154.58 54,054.8K
16:50 154.80 155.05 154.80 154.94 59,107.4K
16:51 155.09 155.69 155.09 155.69 72,235.8K
16:52 155.63 155.63 155.55 155.57 50,894.6K
16:53 155.68 155.98 155.68 155.90 72,427.4K
16:54 155.83 155.91 155.78 155.78 47,012.3K
16:55 156.00 156.00 155.62 155.62 62,087.3K
16:56 155.53 155.75 155.53 155.75 41,319.5K
16:57 155.58 155.65 155.58 155.59 26,981.7K
16:58 155.61 155.87 155.61 155.87 27,222.7K
16:59 155.73 156.12 155.73 156.12 39,252.1K
17:00 155.95 156.01 155.82 156.01 38,288.4K
17:01 156.09 156.42 156.09 156.42 102,180.2K
17:02 156.44 156.63 156.28 156.28 92,503.5K
17:03 156.00 156.18 156.00 156.18 61,990.6K
17:04 156.03 156.04 155.67 156.02 82,368.5K
17:05 155.99 156.03 155.85 155.85 22,367.4K
17:06 156.13 156.13 155.94 156.07 40,396.6K
17:07 155.99 155.99 155.76 155.92 38,161.1K
17:08 155.82 155.88 155.82 155.84 24,157.8K
17:09 155.78 155.80 155.69 155.69 14,540.1K
17:10 155.65 156.02 155.65 156.02 37,571.9K
17:11 156.32 156.72 156.32 156.69 70,212.1K
17:12 156.73 157.06 156.73 157.06 65,031.9K
17:13 156.84 157.16 156.84 157.16 77,093.1K
17:14 157.25 157.66 157.25 157.66 121,272.6K
17:15 157.69 158.40 157.69 158.40 143,200.3K
17:16 158.24 158.24 158.08 158.22 117,453.3K
17:17 158.41 158.50 158.41 158.50 100,012.8K
17:18 158.45 158.55 158.45 158.46 115,200.5K
17:19 158.17 158.24 158.10 158.17 158,730.8K
17:20 158.06 158.06 157.65 157.65 140,923.7K
17:21 157.41 157.54 157.36 157.36 85,076.4K
17:22 157.35 157.48 157.10 157.10 53,707.1K
17:23 156.96 157.05 156.91 156.91 86,642.1K
17:24 156.77 157.36 156.77 157.31 60,663.0K
17:25 157.11 157.30 157.11 157.28 51,324.1K
17:26 157.25 157.39 157.23 157.39 57,006.6K
17:27 157.29 157.29 156.45 156.45 115,137.8K
17:28 156.50 156.50 155.95 155.95 122,277.7K
17:29 155.78 155.78 155.52 155.62 166,109.2K
17:30 155.92 156.19 155.92 156.15 68,870.3K
17:31 156.31 156.34 156.13 156.13 48,208.8K
17:32 156.37 156.44 156.37 156.37 48,232.1K
17:33 156.41 156.44 156.23 156.39 30,951.2K
17:34 156.62 156.62 156.38 156.38 29,727.6K
17:35 156.35 156.35 156.23 156.23 70,355.8K
17:36 156.06 156.06 155.50 155.50 93,946.4K
17:37 155.28 155.40 155.07 155.40 76,572.1K
17:38 155.40 155.40 155.11 155.26 28,877.5K
17:39 155.28 155.37 155.14 155.14 32,810.3K
17:40 155.14 155.43 155.14 155.43 41,980.7K
17:41 155.40 155.63 155.40 155.61 54,331.0K
17:42 155.46 155.64 155.46 155.59 33,989.1K
17:43 155.46 155.49 155.33 155.33 19,290.7K
17:44 155.49 156.04 155.49 156.04 49,213.1K
17:45 155.71 155.87 155.71 155.85 32,564.1K
17:46 155.81 155.89 155.81 155.88 35,346.5K
17:47 155.82 155.87 155.58 155.58 29,846.5K
17:48 155.41 155.41 155.13 155.14 38,031.6K
17:49 155.22 155.22 155.13 155.21 37,011.9K
17:50 155.08 155.42 155.08 155.42 23,388.2K
17:51 155.52 155.86 155.36 155.86 28,195.0K
17:52 155.83 155.83 155.72 155.75 28,074.3K
17:53 155.67 156.03 155.67 156.03 21,978.7K
17:54 155.91 155.91 152.54 152.59 26,121.3K
17:55 152.62 152.67 152.55 152.61 36,009.5K
17:56 152.56 152.61 152.34 152.34 15,548.3K
17:57 152.22 152.64 152.22 152.64 32,823.0K
17:58 152.61 152.65 152.61 152.65 20,297.9K
17:59 152.62 152.62 152.59 152.59 14,522.3K
18:00 152.43 152.87 152.43 152.87 30,573.4K
18:01 152.74 152.92 152.74 152.92 38,706.5K
18:02 152.91 153.05 152.91 153.05 28,674.3K
18:03 153.13 153.39 153.13 153.39 74,059.9K
18:04 153.49 153.56 153.37 153.47 37,802.3K
18:05 153.38 153.51 153.38 153.39 25,591.9K
18:06 153.36 153.42 153.14 153.14 31,975.8K
18:07 153.03 153.03 152.88 152.91 49,401.5K
18:08 152.89 152.89 152.84 152.84 19,428.6K
18:09 152.75 152.75 152.63 152.63 34,206.6K
18:10 152.67 152.67 152.57 152.57 26,424.0K
18:11 152.55 152.55 152.50 152.50 17,397.3K
18:12 152.55 152.72 152.55 152.72 20,271.1K
18:13 152.70 152.91 152.70 152.91 12,902.2K
18:14 152.94 152.95 152.58 152.58 25,029.6K
18:15 152.27 152.27 151.74 151.74 91,585.7K
18:16 151.61 151.76 151.59 151.63 95,488.7K
18:17 151.65 151.88 151.65 151.88 44,936.9K
18:18 151.84 151.95 151.84 151.95 21,363.2K
18:19 151.90 152.42 151.90 152.35 33,148.2K
18:20 152.30 152.38 152.03 152.38 38,422.0K
18:21 152.32 152.39 152.20 152.20 22,091.6K
18:22 151.95 152.17 151.95 152.17 26,927.6K
18:23 152.05 152.05 151.98 152.01 29,025.3K
18:24 151.83 151.83 151.51 151.59 46,048.3K
18:25 151.58 151.59 151.08 151.08 70,468.4K
18:26 150.65 150.99 150.65 150.99 122,051.8K
18:27 151.02 151.02 150.87 150.88 27,099.1K
18:28 151.04 151.17 151.04 151.16 44,397.5K
18:29 151.15 151.24 151.15 151.24 23,858.4K
18:30 151.17 151.17 150.87 150.87 30,379.0K
18:31 151.29 151.34 151.24 151.24 31,007.5K
18:32 151.15 151.15 150.89 150.89 24,652.9K
18:33 150.79 151.05 150.79 150.94 28,196.9K
18:34 151.12 151.12 150.96 150.96 27,833.0K
18:35 150.87 151.06 150.87 151.06 25,759.6K
18:36 151.06 151.46 151.06 151.46 41,087.2K
18:37 151.51 151.51 151.39 151.39 18,341.4K
18:38 151.36 151.48 151.36 151.48 17,878.2K
18:39 151.49 151.49 151.47 151.47 9,812.5K
18:40 151.52 151.52 151.52 151.52 1,193.3K
18:51 151.57 151.57 151.57 151.57 13,413.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし