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
09:50 159.64 159.64 159.59 159.60 50,420.9K
09:51 159.58 159.76 159.58 159.76 47,367.0K
09:52 159.88 159.99 159.85 159.99 37,530.4K
09:53 160.01 160.05 159.93 160.01 38,767.8K
09:54 160.00 160.06 160.00 160.06 31,168.1K
09:55 160.05 160.16 160.05 160.16 24,251.8K
09:56 160.11 160.11 160.07 160.09 25,712.9K
09:57 160.06 160.10 160.06 160.09 44,598.8K
09:58 160.04 160.04 159.93 159.93 34,359.7K
09:59 159.93 159.95 159.91 159.92 30,322.1K
10:00 159.91 160.00 159.91 159.99 30,946.0K
10:01 160.11 160.11 159.88 159.88 68,171.7K
10:02 159.72 159.73 159.53 159.53 74,282.4K
10:03 159.54 159.66 159.54 159.66 67,005.7K
10:04 159.71 159.81 159.71 159.80 79,321.3K
10:05 159.84 159.87 159.79 159.79 46,823.8K
10:06 159.79 159.79 159.75 159.75 36,449.5K
10:07 159.78 159.79 159.66 159.66 38,219.7K
10:08 159.63 159.67 159.60 159.67 47,476.4K
10:09 159.65 159.65 159.57 159.61 36,036.9K
10:10 159.58 159.58 159.51 159.57 45,398.2K
10:11 159.58 159.73 159.58 159.73 38,427.5K
10:12 159.74 159.82 159.74 159.80 43,474.5K
10:13 159.82 159.87 159.82 159.87 40,417.4K
10:14 160.00 160.20 160.00 160.20 50,154.5K
10:15 160.29 160.61 160.29 160.61 62,458.3K
10:16 160.76 160.76 160.75 160.76 150,167.3K
10:17 160.70 160.70 160.53 160.63 43,497.0K
10:18 160.59 160.62 160.53 160.62 58,936.0K
10:19 160.57 160.57 160.47 160.47 53,215.3K
10:20 160.32 160.38 160.30 160.37 42,886.9K
10:21 160.36 160.44 160.36 160.44 44,249.2K
10:22 160.47 160.62 160.47 160.60 78,940.9K
10:23 160.71 160.71 160.65 160.68 42,438.3K
10:24 160.58 160.60 160.55 160.55 26,460.5K
10:25 160.62 160.62 160.56 160.59 20,048.8K
10:26 160.62 160.62 160.46 160.46 48,332.3K
10:27 160.45 160.45 160.36 160.41 37,893.3K
10:28 160.43 160.48 160.40 160.47 26,142.3K
10:29 160.45 160.45 160.41 160.41 33,384.6K
10:30 160.39 160.39 160.35 160.35 23,785.0K
10:31 160.35 160.43 160.32 160.43 29,551.9K
10:32 160.40 160.40 160.34 160.34 29,403.5K
10:33 160.33 160.33 160.31 160.33 32,035.0K
10:34 160.31 160.34 160.31 160.34 20,920.9K
10:35 160.37 160.43 160.37 160.37 21,288.9K
10:36 160.40 160.41 160.37 160.41 12,932.3K
10:37 160.43 160.51 160.43 160.51 28,453.1K
10:38 160.60 160.69 160.60 160.68 46,204.4K
10:39 160.63 160.66 160.63 160.63 30,209.8K
10:40 160.65 160.65 160.54 160.55 25,514.7K
10:41 160.55 160.56 160.54 160.55 11,985.7K
10:42 160.61 160.61 160.54 160.57 6,069.4K
10:43 160.52 160.52 160.41 160.46 26,738.8K
10:44 160.47 160.47 160.40 160.40 24,560.0K
10:45 160.37 160.38 160.26 160.26 27,722.5K
10:46 160.22 160.22 160.11 160.11 31,714.2K
10:47 160.08 160.20 160.08 160.20 34,946.5K
10:48 160.27 160.28 160.23 160.28 34,560.7K
10:49 160.31 160.38 160.31 160.38 14,925.8K
10:50 160.43 160.48 160.43 160.48 33,914.5K
10:51 160.51 160.59 160.51 160.59 110,032.3K
10:52 160.58 160.58 160.45 160.45 13,915.6K
10:53 160.47 160.47 160.37 160.37 27,470.8K
10:54 160.36 160.41 160.36 160.37 31,757.1K
10:55 160.30 160.30 160.26 160.26 39,945.3K
10:56 160.29 160.29 160.25 160.25 20,628.3K
10:57 160.27 160.27 160.23 160.23 25,512.3K
10:58 160.26 160.29 160.24 160.24 61,913.9K
10:59 160.35 160.48 160.35 160.48 28,512.2K
11:00 160.52 160.52 160.24 160.24 54,579.3K
11:01 160.09 160.09 159.75 159.87 175,755.4K
11:02 159.66 159.68 159.63 159.68 93,060.9K
11:03 159.71 159.71 159.57 159.57 65,954.1K
11:04 159.45 159.64 159.45 159.60 70,872.5K
11:05 159.72 160.00 159.72 160.00 67,106.9K
11:06 159.91 160.09 159.91 160.09 55,770.1K
11:07 160.12 160.12 160.03 160.08 29,317.8K
11:08 160.10 160.20 160.10 160.12 14,444.4K
11:09 160.19 160.19 160.07 160.07 19,838.4K
11:10 160.08 160.16 160.08 160.16 18,720.0K
11:11 160.15 160.20 160.15 160.20 14,381.1K
11:12 160.39 160.39 160.28 160.36 40,980.6K
11:13 160.37 160.37 160.28 160.37 27,488.3K
11:14 160.41 160.51 160.41 160.51 42,328.0K
11:15 160.51 160.73 160.51 160.73 41,024.1K
11:16 160.65 160.65 160.41 160.41 41,782.9K
11:17 160.36 160.47 160.36 160.40 24,243.3K
11:18 160.42 160.48 160.42 160.46 25,292.9K
11:19 160.41 160.48 160.40 160.48 36,956.1K
11:20 160.51 160.57 160.47 160.47 56,777.0K
11:21 160.46 160.46 160.37 160.37 39,004.1K
11:22 160.34 160.39 160.34 160.35 22,384.9K
11:23 160.33 160.33 160.22 160.23 26,506.2K
11:24 160.34 160.34 160.33 160.33 16,341.8K
11:25 160.30 160.30 160.06 160.06 49,208.8K
11:26 160.03 160.08 160.03 160.07 28,770.8K
11:27 160.08 160.32 160.08 160.32 52,644.3K
11:28 160.26 160.32 160.26 160.32 58,649.7K
11:29 160.26 160.31 160.21 160.21 42,710.1K
11:30 160.25 160.39 160.25 160.37 25,415.9K
11:31 160.43 160.45 160.40 160.40 22,367.5K
11:32 160.41 160.41 160.37 160.38 15,023.2K
11:33 160.31 160.31 160.22 160.22 8,214.4K
11:34 160.25 160.28 160.22 160.23 5,880.5K
11:35 160.23 160.23 160.11 160.12 43,762.3K
11:36 160.11 160.11 159.97 159.97 37,456.0K
11:37 159.95 160.03 159.95 160.03 26,136.5K
11:38 160.03 160.07 160.03 160.05 18,665.1K
11:39 160.12 160.17 160.11 160.17 32,652.7K
11:40 160.13 160.13 159.99 159.99 10,828.6K
11:41 159.96 159.96 159.85 159.88 30,715.9K
11:42 159.82 159.82 159.76 159.76 51,419.7K
11:43 159.74 159.74 159.60 159.60 50,150.5K
11:44 159.59 159.69 159.59 159.68 24,949.8K
11:45 159.75 159.81 159.71 159.71 18,685.7K
11:46 159.71 159.82 159.71 159.82 22,652.7K
11:47 159.77 159.81 159.76 159.76 16,348.7K
11:48 159.75 159.79 159.70 159.70 17,297.0K
11:49 159.79 159.80 159.75 159.75 11,038.7K
11:50 159.75 159.75 159.73 159.74 10,657.1K
11:51 159.73 159.77 159.73 159.77 55,463.3K
11:52 159.80 159.80 159.78 159.79 5,359.0K
11:53 159.79 159.90 159.79 159.90 11,476.9K
11:54 159.90 159.95 159.90 159.92 9,399.9K
11:55 159.86 159.86 159.83 159.84 18,326.9K
11:56 159.87 159.88 159.84 159.85 8,554.6K
11:57 159.84 159.84 159.72 159.72 14,993.0K
11:58 159.74 159.77 159.67 159.67 17,591.7K
11:59 159.68 159.68 159.42 159.42 52,469.9K
12:00 159.31 159.33 159.31 159.33 37,726.8K
12:01 159.34 159.56 159.34 159.56 40,177.1K
12:02 159.55 159.55 159.40 159.40 18,036.4K
12:03 159.34 159.39 159.34 159.34 13,826.8K
12:04 159.35 159.38 159.33 159.33 9,092.5K
12:05 159.22 159.22 159.19 159.20 15,329.6K
12:06 159.16 159.22 159.16 159.22 15,448.7K
12:07 159.21 159.36 159.21 159.36 11,642.5K
12:08 159.44 159.45 159.37 159.45 14,656.7K
12:09 159.49 159.52 159.48 159.51 24,290.3K
12:10 159.55 159.55 159.38 159.38 16,289.9K
12:11 159.34 159.34 159.23 159.23 34,651.4K
12:12 159.16 159.16 159.08 159.15 41,758.7K
12:13 159.15 159.15 159.12 159.14 14,451.6K
12:14 159.16 159.22 159.16 159.22 8,044.5K
12:15 159.16 159.31 159.16 159.31 7,673.5K
12:16 159.44 159.52 159.33 159.33 36,495.8K
12:17 159.38 159.43 159.34 159.43 12,214.7K
12:18 159.51 159.62 159.51 159.62 28,311.9K
12:19 159.67 159.67 159.54 159.56 12,235.7K
12:20 159.54 159.61 159.54 159.58 4,349.0K
12:21 159.57 159.57 159.54 159.55 4,419.9K
12:22 159.50 159.51 159.50 159.50 5,949.0K
12:23 159.60 159.72 159.60 159.71 19,259.7K
12:24 159.74 159.79 159.73 159.76 13,065.0K
12:25 159.73 159.92 159.70 159.90 27,970.8K
12:26 159.92 159.92 159.74 159.74 11,567.8K
12:27 159.77 159.77 159.69 159.69 2,918.9K
12:28 159.69 159.69 159.60 159.60 5,435.7K
12:29 159.59 159.59 159.48 159.52 6,795.7K
12:30 159.50 159.52 159.42 159.42 7,510.9K
12:31 159.48 159.57 159.48 159.56 5,994.0K
12:32 159.54 159.55 159.52 159.52 6,770.4K
12:33 159.53 159.61 159.53 159.61 4,580.7K
12:34 159.63 159.66 159.62 159.66 7,776.4K
12:35 159.71 159.71 159.57 159.57 21,938.2K
12:36 159.71 159.71 159.67 159.67 32,882.5K
12:37 159.69 159.79 159.69 159.69 33,477.2K
12:38 159.63 159.68 159.63 159.66 15,035.2K
12:39 159.57 159.60 159.54 159.57 32,839.3K
12:40 159.62 159.71 159.62 159.71 20,124.5K
12:41 159.65 159.65 159.50 159.50 17,497.2K
12:42 159.47 159.54 159.47 159.54 27,105.9K
12:43 159.58 159.58 159.52 159.52 13,268.0K
12:44 159.46 159.47 159.44 159.44 17,287.0K
12:45 159.43 159.43 159.41 159.41 8,891.7K
12:46 159.43 159.52 159.43 159.52 8,940.3K
12:47 159.54 159.57 159.52 159.57 9,131.0K
12:48 159.62 159.84 159.62 159.84 43,735.9K
12:49 159.89 159.94 159.81 159.81 28,449.6K
12:50 159.80 159.91 159.80 159.91 9,527.5K
12:51 159.94 160.01 159.94 160.01 19,066.8K
12:52 160.01 160.01 159.98 160.00 9,063.6K
12:53 160.00 160.07 160.00 160.07 8,111.2K
12:54 160.06 160.10 160.06 160.10 17,198.0K
12:55 160.14 160.16 160.14 160.15 11,999.4K
12:56 160.19 160.19 160.10 160.10 16,428.8K
12:57 160.12 160.12 160.01 160.03 14,571.6K
12:58 160.04 160.04 160.00 160.00 10,571.0K
12:59 160.01 160.01 159.99 159.99 11,627.2K
13:00 159.98 160.09 159.98 160.09 18,303.7K
13:01 160.11 160.15 160.06 160.06 14,021.2K
13:02 160.02 160.02 159.96 159.96 10,475.7K
13:03 159.95 159.95 159.87 159.87 19,793.3K
13:04 159.95 160.09 159.95 160.06 20,752.8K
13:05 160.09 160.12 160.00 160.00 13,309.9K
13:06 160.02 160.17 160.02 160.17 8,727.7K
13:07 160.17 160.18 160.12 160.12 12,568.2K
13:08 160.14 160.16 160.13 160.14 10,491.3K
13:09 160.14 160.15 160.14 160.15 6,505.6K
13:10 160.12 160.17 160.12 160.14 14,635.8K
13:11 160.12 160.13 160.10 160.12 7,819.8K
13:12 160.16 160.20 160.16 160.19 4,901.1K
13:13 160.21 160.32 160.21 160.32 19,564.5K
13:14 160.35 160.39 160.35 160.39 17,523.9K
13:15 160.40 160.46 160.40 160.46 34,902.7K
13:16 160.49 160.58 160.49 160.58 56,544.1K
13:17 160.56 160.56 160.54 160.54 23,266.6K
13:18 160.53 160.80 160.53 160.80 72,901.4K
13:19 160.80 160.80 160.76 160.76 24,940.6K
13:20 160.77 160.82 160.72 160.72 20,749.7K
13:21 160.69 160.69 160.59 160.59 26,625.9K
13:22 160.49 160.49 160.45 160.45 18,454.9K
13:23 160.47 160.50 160.42 160.50 20,057.5K
13:24 160.48 160.48 160.42 160.42 8,156.4K
13:25 160.42 160.50 160.42 160.50 12,405.8K
13:26 160.51 160.57 160.51 160.53 14,274.0K
13:27 160.50 160.61 160.50 160.58 12,346.8K
13:28 160.63 160.67 160.63 160.67 91,870.7K
13:29 160.70 160.76 160.70 160.71 26,824.5K
13:30 160.76 160.78 160.74 160.77 27,431.2K
13:31 160.70 160.77 160.70 160.77 20,708.8K
13:32 160.78 160.85 160.78 160.82 74,052.8K
13:33 160.80 160.80 160.63 160.63 43,920.2K
13:34 160.63 160.74 160.63 160.74 19,736.2K
13:35 160.74 160.75 160.66 160.66 18,063.0K
13:36 160.63 160.67 160.63 160.66 11,430.1K
13:37 160.60 160.61 160.54 160.54 17,743.3K
13:38 160.54 160.54 160.51 160.51 12,052.6K
13:39 160.52 160.53 160.44 160.44 7,409.1K
13:40 160.43 160.57 160.43 160.57 12,033.9K
13:41 160.57 160.58 160.55 160.57 14,197.6K
13:42 160.57 160.58 160.56 160.58 6,680.9K
13:43 160.58 160.59 160.58 160.58 9,108.6K
13:44 160.60 160.61 160.60 160.61 6,118.5K
13:45 160.41 160.42 160.28 160.28 94,013.5K
13:46 160.26 160.39 160.26 160.39 24,247.6K
13:47 160.40 160.48 160.40 160.48 13,488.0K
13:48 160.51 160.55 160.51 160.55 9,137.6K
13:49 160.54 160.54 160.42 160.42 14,700.2K
13:50 160.38 160.40 160.35 160.35 31,376.1K
13:51 160.31 160.32 160.31 160.32 23,887.2K
13:52 160.29 160.37 160.29 160.37 24,295.2K
13:53 160.39 160.40 160.38 160.39 4,679.7K
13:54 160.38 160.48 160.38 160.48 11,513.5K
13:55 160.49 160.54 160.49 160.50 14,645.3K
13:56 160.52 160.52 160.51 160.52 29,146.9K
13:57 160.52 160.52 160.44 160.44 13,000.0K
13:58 160.35 160.40 160.35 160.39 8,144.3K
13:59 160.41 160.52 160.41 160.52 8,463.2K
14:00 160.54 160.54 160.52 160.52 5,874.5K
14:01 160.54 160.54 160.51 160.51 11,813.0K
14:02 160.51 160.53 160.50 160.53 8,181.2K
14:03 160.51 160.51 160.49 160.50 3,176.9K
14:04 160.52 160.52 160.49 160.51 3,906.1K
14:05 160.48 160.54 160.48 160.54 3,705.5K
14:06 160.60 160.66 160.60 160.65 26,844.3K
14:07 160.66 160.73 160.66 160.73 12,010.6K
14:08 160.77 160.85 160.77 160.83 21,248.8K
14:09 160.74 160.74 160.66 160.66 18,441.8K
14:10 160.67 160.68 160.67 160.68 6,186.6K
14:11 160.64 160.69 160.64 160.69 6,567.0K
14:12 160.71 160.71 160.57 160.57 10,170.4K
14:13 160.57 160.58 160.57 160.57 13,800.2K
14:14 160.52 160.57 160.52 160.56 4,359.3K
14:15 160.59 160.59 160.56 160.59 5,768.0K
14:16 160.57 160.57 160.40 160.40 23,726.8K
14:17 160.30 160.36 160.29 160.36 32,791.7K
14:18 160.38 160.52 160.38 160.51 9,212.6K
14:19 160.51 160.51 160.39 160.39 11,828.8K
14:20 160.39 160.40 160.38 160.38 10,872.5K
14:21 160.32 160.32 160.26 160.26 11,528.5K
14:22 160.15 160.22 160.15 160.18 26,858.3K
14:23 160.18 160.19 160.16 160.16 10,500.0K
14:24 160.19 160.19 160.14 160.14 10,140.1K
14:25 160.16 160.16 160.12 160.12 16,638.0K
14:26 160.12 160.26 160.12 160.26 10,192.5K
14:27 160.26 160.27 160.24 160.24 3,809.8K
14:28 160.21 160.21 160.09 160.09 12,039.7K
14:29 160.06 160.06 159.99 159.99 21,763.4K
14:30 159.96 159.98 159.91 159.91 28,769.1K
14:31 159.89 159.97 159.89 159.97 15,933.6K
14:32 159.92 159.94 159.86 159.86 19,130.7K
14:33 159.92 159.92 159.88 159.88 7,108.4K
14:34 159.83 159.85 159.80 159.85 34,809.0K
14:35 159.86 159.91 159.85 159.91 15,637.6K
14:36 159.91 160.02 159.91 160.02 8,131.9K
14:37 159.99 159.99 159.96 159.96 10,094.3K
14:38 160.06 160.23 160.06 160.19 23,423.8K
14:39 160.19 160.19 160.12 160.12 17,805.8K
14:40 160.16 160.16 160.07 160.07 16,153.0K
14:41 160.08 160.17 160.06 160.17 135,457.3K
14:42 160.15 160.24 160.15 160.24 19,690.4K
14:43 160.25 160.29 160.25 160.28 21,129.6K
14:44 160.24 160.24 160.02 160.02 22,341.8K
14:45 159.87 159.96 159.87 159.96 78,871.0K
14:46 159.97 159.97 159.87 159.87 18,862.4K
14:47 159.90 159.90 159.77 159.77 44,758.7K
14:48 159.73 159.73 159.67 159.71 42,288.1K
14:49 159.67 159.67 159.51 159.51 49,568.8K
14:50 159.55 159.58 159.51 159.58 21,281.0K
14:51 159.62 159.64 159.58 159.64 14,579.5K
14:52 159.55 159.59 159.55 159.58 21,421.6K
14:53 159.62 159.66 159.62 159.66 21,125.3K
14:54 159.67 159.77 159.67 159.75 17,302.9K
14:55 159.75 159.82 159.75 159.82 31,393.7K
14:56 159.81 160.05 159.81 160.00 35,772.1K
14:57 160.01 160.01 159.94 159.97 26,429.2K
14:58 159.99 160.03 159.97 159.97 26,556.0K
14:59 160.00 160.00 159.92 159.92 21,193.8K
15:00 159.96 160.02 159.96 160.01 10,064.3K
15:01 160.01 160.06 160.01 160.01 7,904.8K
15:02 159.99 160.02 159.99 159.99 7,501.9K
15:03 159.93 159.93 159.81 159.81 32,062.4K
15:04 159.78 159.87 159.77 159.87 25,525.2K
15:05 159.91 159.91 159.78 159.78 19,460.1K
15:06 159.74 159.74 159.67 159.68 33,795.6K
15:07 159.63 159.69 159.63 159.63 31,056.9K
15:08 159.65 159.65 159.58 159.58 24,723.0K
15:09 159.55 159.66 159.55 159.66 16,843.7K
15:10 159.66 159.66 159.58 159.58 10,946.5K
15:11 159.60 159.66 159.59 159.66 15,641.1K
15:12 159.62 159.78 159.62 159.78 12,210.1K
15:13 159.55 159.66 159.55 159.66 11,519.6K
15:14 159.67 159.69 159.66 159.66 8,846.5K
15:15 159.66 159.66 159.56 159.56 17,815.8K
15:16 159.52 159.58 159.52 159.58 7,597.0K
15:17 159.55 159.61 159.55 159.61 4,900.7K
15:18 159.61 159.68 159.61 159.66 10,167.5K
15:19 159.68 159.73 159.68 159.73 6,075.7K
15:20 159.70 159.79 159.70 159.79 6,397.8K
15:21 159.77 159.78 159.54 159.54 21,303.6K
15:22 159.38 159.38 159.15 159.15 73,229.8K
15:23 159.09 159.10 158.94 159.10 84,530.9K
15:24 159.31 159.43 159.25 159.38 55,114.4K
15:25 159.37 159.49 159.37 159.49 16,304.9K
15:26 159.53 159.54 159.42 159.54 37,843.8K
15:27 159.58 159.60 159.55 159.58 17,298.5K
15:28 159.58 159.72 159.58 159.72 21,342.5K
15:29 159.68 159.75 159.68 159.73 22,653.5K
15:30 159.70 159.73 159.67 159.67 16,807.1K
15:31 159.70 159.81 159.70 159.81 12,041.7K
15:32 159.79 159.96 159.79 159.93 26,468.8K
15:33 159.95 160.01 159.95 160.01 23,340.7K
15:34 159.98 160.01 159.95 160.01 14,163.4K
15:35 160.01 160.07 160.01 160.03 13,481.8K
15:36 160.06 160.06 160.01 160.01 5,124.4K
15:37 160.00 160.00 159.89 159.89 12,194.3K
15:38 159.86 159.91 159.86 159.91 7,436.3K
15:39 160.00 160.12 160.00 160.12 15,734.6K
15:40 160.10 160.14 160.09 160.09 25,069.1K
15:41 160.06 160.07 159.97 159.97 11,364.9K
15:42 159.95 159.96 159.89 159.89 16,116.0K
15:43 159.90 159.90 159.86 159.86 6,593.5K
15:44 159.84 159.84 159.77 159.82 12,016.0K
15:45 159.78 159.84 159.78 159.84 8,472.1K
15:46 159.85 159.95 159.84 159.95 11,235.3K
15:47 159.98 159.98 159.94 159.94 6,323.3K
15:48 159.92 159.93 159.87 159.93 17,910.8K
15:49 159.89 159.90 159.88 159.88 6,496.0K
15:50 159.90 159.95 159.84 159.95 14,627.8K
15:51 160.00 160.01 159.98 159.98 4,141.8K
15:52 159.96 160.02 159.96 160.02 3,151.5K
15:53 160.01 160.05 159.99 159.99 4,146.9K
15:54 159.98 159.98 159.98 159.98 4,984.7K
15:55 160.01 160.02 160.00 160.00 6,425.8K
15:56 160.03 160.12 160.03 160.12 15,961.5K
15:57 160.11 160.17 160.11 160.14 9,660.9K
15:58 160.15 160.15 160.07 160.11 12,977.1K
15:59 160.18 160.22 160.18 160.19 22,247.6K
16:00 160.14 160.25 160.14 160.25 36,147.0K
16:01 160.19 160.19 160.11 160.11 17,058.6K
16:02 160.09 160.09 160.04 160.04 11,766.0K
16:03 160.08 160.15 159.99 159.99 11,041.3K
16:04 159.90 159.93 159.81 159.81 16,853.7K
16:05 159.82 159.98 159.82 159.87 20,555.2K
16:06 159.85 159.88 159.83 159.83 8,188.9K
16:07 159.89 159.99 159.89 159.99 4,857.0K
16:08 159.99 160.02 159.94 159.94 9,005.1K
16:09 159.86 159.90 159.72 159.72 20,433.3K
16:10 159.70 159.89 159.67 159.85 23,876.9K
16:11 159.87 160.03 159.87 160.03 8,481.4K
16:12 160.02 160.02 159.91 159.96 8,331.1K
16:13 160.05 160.05 159.83 159.83 12,916.0K
16:14 159.76 159.76 159.70 159.70 8,786.7K
16:15 159.65 159.70 159.64 159.70 17,319.8K
16:16 159.69 159.70 159.66 159.68 2,368.4K
16:17 159.73 159.80 159.73 159.80 8,941.3K
16:18 159.68 159.68 159.57 159.57 17,929.6K
16:19 159.54 159.54 159.39 159.39 27,429.5K
16:20 159.32 159.34 159.32 159.34 27,959.2K
16:21 159.35 159.43 159.35 159.43 18,125.3K
16:22 159.54 159.54 159.34 159.35 14,844.8K
16:23 159.35 159.41 159.31 159.41 11,521.9K
16:24 159.41 159.52 159.41 159.52 12,235.8K
16:25 159.54 159.54 159.51 159.51 11,147.9K
16:26 159.53 159.60 159.53 159.59 8,604.0K
16:27 159.47 159.47 159.43 159.46 13,330.9K
16:28 159.47 159.47 159.27 159.27 33,558.3K
16:29 159.29 159.34 159.29 159.34 13,289.2K
16:30 159.33 159.38 159.33 159.35 15,066.1K
16:31 159.36 159.46 159.36 159.46 19,134.7K
16:32 159.41 159.41 158.99 158.99 58,467.1K
16:33 159.00 159.12 159.00 159.12 35,332.1K
16:34 159.21 159.21 159.04 159.11 29,891.1K
16:35 159.08 159.24 159.08 159.22 27,256.5K
16:36 159.23 159.31 159.17 159.31 24,766.5K
16:37 159.37 159.37 159.21 159.21 43,252.2K
16:38 159.10 159.10 159.08 159.08 79,513.4K
16:39 159.20 159.38 159.20 159.38 40,520.1K
16:40 159.56 159.56 159.39 159.41 25,298.2K
16:41 159.45 159.45 159.22 159.22 24,813.4K
16:42 159.10 159.17 159.10 159.17 28,850.7K
16:43 159.22 159.24 159.21 159.24 6,844.9K
16:44 159.33 159.38 159.32 159.38 22,800.8K
16:45 159.46 159.50 159.37 159.37 30,983.4K
16:46 159.31 159.39 159.31 159.35 11,192.9K
16:47 159.35 159.39 159.31 159.31 12,776.9K
16:48 159.34 159.43 159.34 159.43 9,471.4K
16:49 159.45 159.45 159.44 159.45 15,757.3K
16:50 159.40 159.40 159.12 159.12 15,952.6K
16:51 159.02 159.22 158.98 159.22 55,019.6K
16:52 159.16 159.16 159.13 159.15 8,469.0K
16:53 159.23 159.24 159.20 159.20 41,117.7K
16:54 159.29 159.30 159.23 159.30 17,631.0K
16:55 159.23 159.23 159.12 159.12 11,367.1K
16:56 159.10 159.15 159.10 159.15 10,660.7K
16:57 159.15 159.15 159.11 159.12 10,469.5K
16:58 159.11 159.13 159.11 159.13 10,702.0K
16:59 159.16 159.33 159.16 159.33 8,981.4K
17:00 159.32 159.32 159.25 159.25 15,520.8K
17:01 159.27 159.33 159.27 159.33 4,913.0K
17:02 159.33 159.42 159.32 159.42 10,032.6K
17:03 159.39 159.39 159.35 159.35 6,753.7K
17:04 159.31 159.34 159.26 159.34 4,721.5K
17:05 159.41 159.47 159.41 159.43 17,689.0K
17:06 159.44 159.44 159.39 159.39 7,937.3K
17:07 159.32 159.39 159.32 159.39 3,782.4K
17:08 159.42 159.51 159.42 159.51 12,575.8K
17:09 159.57 159.57 159.56 159.56 9,544.0K
17:10 159.59 159.71 159.59 159.64 24,009.0K
17:11 159.61 159.61 159.52 159.52 10,851.7K
17:12 159.53 159.55 159.49 159.49 4,798.5K
17:13 159.48 159.48 159.44 159.44 4,697.8K
17:14 159.48 159.52 159.48 159.50 4,034.8K
17:15 159.49 159.62 159.49 159.62 10,975.5K
17:16 159.72 159.72 159.69 159.69 20,111.4K
17:17 159.67 159.70 159.67 159.70 11,502.4K
17:18 159.69 159.69 159.61 159.61 8,482.0K
17:19 159.57 159.60 159.57 159.60 3,804.2K
17:20 159.60 159.67 159.60 159.67 12,418.3K
17:21 159.61 159.61 159.46 159.46 7,485.6K
17:22 159.37 159.37 159.32 159.32 10,444.4K
17:23 159.26 159.33 159.25 159.33 8,154.0K
17:24 159.32 159.35 159.32 159.32 7,156.9K
17:25 159.31 159.33 159.31 159.33 2,612.5K
17:26 159.31 159.31 159.21 159.21 18,598.2K
17:27 159.19 159.21 159.17 159.19 10,108.1K
17:28 159.18 159.21 159.17 159.21 20,133.8K
17:29 159.23 159.23 159.06 159.06 18,493.4K
17:30 158.95 158.95 158.84 158.84 42,330.1K
17:31 158.85 159.00 158.85 159.00 27,249.0K
17:32 158.96 158.96 158.92 158.92 11,677.4K
17:33 158.98 159.00 158.94 159.00 15,222.2K
17:34 159.05 159.16 159.05 159.14 10,601.3K
17:35 159.14 159.14 159.08 159.08 15,332.2K
17:36 159.07 159.12 159.07 159.09 9,508.4K
17:37 159.13 159.13 159.00 159.00 10,104.7K
17:38 159.05 159.05 158.98 159.03 10,491.0K
17:39 159.01 159.16 159.01 159.16 10,902.4K
17:40 159.16 159.26 159.16 159.26 7,885.6K
17:41 159.24 159.25 159.23 159.25 9,539.9K
17:42 159.28 159.37 159.28 159.37 11,819.2K
17:43 159.36 159.46 159.36 159.46 10,171.2K
17:44 159.48 159.48 159.44 159.44 8,530.1K
17:45 159.40 159.59 159.40 159.59 30,324.3K
17:46 159.59 159.59 159.54 159.54 14,765.1K
17:47 159.53 159.54 159.52 159.52 8,882.3K
17:48 159.43 159.58 159.43 159.58 11,026.7K
17:49 159.60 161.55 159.60 161.55 9,622.9K
17:50 161.56 161.61 161.56 161.60 11,469.6K
17:51 161.60 161.60 161.39 161.39 18,987.7K
17:52 161.42 161.46 161.32 161.37 14,748.1K
17:53 161.36 161.49 161.36 161.48 9,054.3K
17:54 161.45 161.45 161.40 161.40 4,394.6K
17:55 161.39 161.47 161.35 161.47 4,530.0K
17:56 161.46 161.46 161.36 161.36 4,534.6K
17:57 161.34 161.35 161.34 161.34 3,056.8K
17:58 161.39 161.44 161.39 161.43 8,724.4K
17:59 161.42 161.42 161.40 161.41 7,452.0K
18:00 161.40 161.62 161.40 161.62 34,782.4K
18:01 161.64 161.64 161.64 161.64 12,605.1K
18:02 161.65 161.65 161.58 161.59 16,819.3K
18:03 161.59 161.65 161.59 161.63 16,220.1K
18:04 161.60 161.65 161.60 161.60 18,520.4K
18:05 161.63 161.74 161.63 161.74 12,730.9K
18:06 161.73 161.80 161.73 161.80 19,671.9K
18:07 161.76 161.78 161.74 161.74 26,097.3K
18:08 161.73 161.74 161.73 161.74 6,804.7K
18:09 161.73 161.75 161.73 161.74 12,965.7K
18:10 161.73 161.80 161.73 161.80 11,084.0K
18:11 161.78 161.78 161.74 161.75 20,198.9K
18:12 161.72 161.75 161.70 161.75 20,325.2K
18:13 161.69 161.76 161.69 161.74 38,787.2K
18:14 161.79 161.79 161.71 161.75 21,305.2K
18:15 161.74 161.74 161.69 161.69 47,870.7K
18:16 161.69 161.84 161.69 161.84 26,091.5K
18:17 161.93 161.93 161.79 161.79 58,721.3K
18:18 161.75 161.91 161.75 161.87 22,579.8K
18:19 161.82 161.83 161.76 161.76 19,962.8K
18:20 161.77 161.85 161.77 161.85 9,978.2K
18:21 161.92 162.06 161.92 162.06 66,926.2K
18:22 162.07 162.08 162.02 162.02 31,218.6K
18:23 162.04 162.10 162.04 162.08 9,726.1K
18:24 162.12 162.12 162.09 162.10 24,328.4K
18:25 162.06 162.10 162.05 162.05 18,630.8K
18:26 162.06 162.06 162.03 162.06 16,468.1K
18:27 162.05 162.18 162.05 162.18 21,930.1K
18:28 162.16 162.16 162.13 162.13 16,410.9K
18:29 162.17 162.18 162.16 162.17 21,521.7K
18:30 162.18 162.22 162.17 162.22 28,574.5K
18:31 162.21 162.29 162.21 162.29 33,069.9K
18:32 162.26 162.26 162.23 162.23 25,867.6K
18:33 162.21 162.24 162.21 162.21 25,747.8K
18:34 162.19 162.19 162.06 162.06 25,585.5K
18:35 162.03 162.14 162.03 162.11 17,980.0K
18:36 162.04 162.06 162.03 162.06 19,794.2K
18:37 162.07 162.12 162.07 162.11 14,925.2K
18:38 162.17 162.28 162.17 162.24 37,898.2K
18:39 162.24 162.24 162.20 162.20 19,065.1K
18:40 162.19 162.19 162.19 162.19 7,906.0K
18:51 162.06 162.06 162.06 162.06 77,117.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし