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
09:50 165.61 165.61 165.51 165.51 4,140.8K
09:51 165.39 165.45 165.39 165.45 7,981.3K
09:52 165.40 165.40 165.31 165.32 8,728.3K
09:53 165.32 165.48 165.32 165.48 16,937.1K
09:54 165.50 165.50 165.45 165.46 10,245.6K
09:55 165.41 165.45 165.39 165.45 20,116.7K
09:56 165.45 165.50 165.43 165.50 9,040.2K
09:57 165.51 165.55 165.49 165.55 4,016.7K
09:58 165.45 165.51 165.45 165.51 5,256.5K
09:59 165.46 165.50 165.46 165.50 3,485.5K
10:00 165.53 165.53 165.19 165.19 46,585.9K
10:01 165.23 165.23 165.12 165.22 27,153.0K
10:02 165.16 165.16 165.04 165.08 25,841.6K
10:03 165.08 165.10 165.01 165.02 33,931.4K
10:04 164.98 164.98 164.84 164.84 40,099.0K
10:05 164.85 164.90 164.85 164.85 38,651.1K
10:06 164.89 164.92 164.82 164.92 14,897.7K
10:07 164.96 164.96 164.87 164.87 19,470.4K
10:08 164.83 164.91 164.83 164.91 11,876.3K
10:09 164.99 164.99 164.88 164.88 34,477.8K
10:10 164.90 164.90 164.72 164.79 44,352.0K
10:11 164.78 164.83 164.78 164.82 18,390.6K
10:12 164.76 164.76 164.71 164.74 24,382.2K
10:13 164.80 164.80 164.70 164.78 19,944.7K
10:14 164.82 164.82 164.71 164.71 12,597.3K
10:15 164.73 164.83 164.73 164.83 25,511.5K
10:16 164.82 164.87 164.82 164.87 8,906.3K
10:17 164.90 164.90 164.79 164.80 20,164.4K
10:18 164.72 164.76 164.71 164.74 16,452.3K
10:19 164.73 164.79 164.73 164.79 8,759.7K
10:20 164.83 164.89 164.83 164.84 10,107.4K
10:21 164.82 164.82 164.75 164.75 12,692.7K
10:22 164.75 164.75 164.65 164.65 17,146.3K
10:23 164.66 164.66 164.61 164.61 10,014.3K
10:24 164.64 164.64 164.55 164.55 22,861.6K
10:25 164.58 164.58 164.50 164.50 14,832.0K
10:26 164.53 164.53 164.51 164.52 9,026.0K
10:27 164.59 164.64 164.56 164.64 8,034.8K
10:28 164.67 164.67 164.64 164.67 20,605.4K
10:29 164.71 164.73 164.68 164.73 10,373.7K
10:30 164.84 164.84 164.79 164.81 17,799.6K
10:31 164.82 164.82 164.80 164.82 7,385.4K
10:32 164.84 164.95 164.84 164.95 12,783.5K
10:33 165.08 165.13 165.08 165.13 44,654.2K
10:34 165.10 165.31 165.05 165.31 28,097.9K
10:35 165.26 165.26 165.21 165.23 19,398.3K
10:36 165.24 165.29 165.24 165.29 12,263.3K
10:37 165.30 165.39 165.29 165.39 21,044.5K
10:38 165.45 165.45 165.39 165.39 36,247.6K
10:39 165.33 165.33 165.31 165.31 11,457.4K
10:40 165.30 165.31 165.30 165.30 8,639.5K
10:41 165.29 165.29 165.27 165.28 15,052.7K
10:42 165.31 165.43 165.31 165.43 30,799.0K
10:43 165.44 165.51 165.44 165.51 9,797.9K
10:44 165.52 165.58 165.52 165.58 11,195.1K
10:45 165.65 165.67 165.59 165.59 24,090.4K
10:46 165.52 165.52 165.43 165.43 14,846.3K
10:47 165.45 165.48 165.45 165.48 10,764.6K
10:48 165.47 165.48 165.46 165.48 7,086.2K
10:49 165.46 165.47 165.43 165.43 29,580.1K
10:50 165.42 165.51 165.42 165.51 26,690.2K
10:51 165.53 165.53 165.46 165.46 15,772.8K
10:52 165.47 165.51 165.47 165.49 15,174.2K
10:53 165.48 165.52 165.48 165.49 15,320.5K
10:54 165.51 165.52 165.51 165.51 7,894.9K
10:55 165.49 165.49 165.42 165.46 9,598.1K
10:56 165.47 165.47 165.43 165.43 13,222.7K
10:57 165.42 165.45 165.41 165.45 79,882.8K
10:58 165.45 165.51 165.41 165.41 32,791.7K
10:59 165.41 165.41 165.35 165.35 27,195.6K
11:00 165.34 165.34 165.30 165.30 16,744.8K
11:01 165.30 165.30 165.23 165.23 21,488.1K
11:02 165.18 165.18 165.15 165.15 25,174.9K
11:03 165.15 165.26 165.15 165.26 30,980.4K
11:04 165.22 165.22 165.22 165.22 12,929.1K
11:05 165.19 165.19 165.13 165.13 21,310.1K
11:06 165.20 165.23 165.20 165.23 24,462.8K
11:07 165.20 165.22 165.20 165.20 13,747.7K
11:08 165.20 165.21 165.12 165.12 30,051.7K
11:09 165.14 165.16 165.13 165.16 11,521.6K
11:10 165.20 165.29 165.20 165.26 18,207.2K
11:11 165.26 165.26 165.25 165.25 6,259.8K
11:12 165.22 165.22 165.19 165.20 14,770.5K
11:13 165.21 165.39 165.21 165.39 25,058.9K
11:14 165.49 165.61 165.48 165.57 55,744.0K
11:15 165.58 165.63 165.58 165.63 27,816.0K
11:16 165.65 165.65 165.63 165.63 18,568.2K
11:17 165.63 165.70 165.63 165.70 24,810.7K
11:18 165.78 165.83 165.78 165.83 43,225.6K
11:19 165.84 165.89 165.82 165.82 29,283.7K
11:20 165.85 165.85 165.79 165.80 40,688.5K
11:21 165.80 165.85 165.80 165.85 18,192.9K
11:22 165.85 165.89 165.85 165.89 27,394.4K
11:23 165.92 166.01 165.92 166.01 32,696.7K
11:24 166.02 166.03 165.89 165.89 28,877.1K
11:25 165.91 165.91 165.81 165.88 24,225.7K
11:26 165.93 166.04 165.93 166.04 11,318.9K
11:27 166.05 166.12 166.05 166.12 31,580.0K
11:28 166.14 166.22 166.14 166.22 29,498.1K
11:29 166.23 166.27 166.21 166.21 35,672.5K
11:30 166.18 166.19 166.15 166.17 23,492.3K
11:31 166.16 166.16 166.13 166.15 31,125.5K
11:32 166.12 166.16 166.12 166.16 28,995.8K
11:33 166.14 166.26 166.14 166.20 55,257.6K
11:34 166.18 166.31 166.18 166.29 24,504.3K
11:35 166.32 166.33 166.31 166.31 31,636.3K
11:36 166.25 166.31 166.25 166.29 19,289.6K
11:37 166.29 166.30 166.25 166.27 12,162.5K
11:38 166.24 166.31 166.24 166.28 40,456.7K
11:39 166.29 166.32 166.27 166.32 35,734.9K
11:40 166.33 166.38 166.33 166.37 49,288.1K
11:41 166.39 166.46 166.39 166.45 39,622.0K
11:42 166.35 166.35 166.18 166.18 53,269.9K
11:43 166.15 166.15 165.97 165.99 53,439.3K
11:44 166.01 166.04 165.99 165.99 21,789.2K
11:45 165.95 165.95 165.83 165.86 37,727.5K
11:46 165.82 165.82 165.71 165.71 34,176.3K
11:47 165.77 165.77 165.75 165.77 32,065.4K
11:48 165.85 165.85 165.77 165.81 43,778.8K
11:49 165.79 165.92 165.79 165.92 19,847.8K
11:50 165.88 165.98 165.88 165.98 25,663.5K
11:51 166.00 166.07 166.00 166.03 27,748.0K
11:52 165.99 166.03 165.97 165.97 17,931.9K
11:53 166.00 166.07 166.00 166.07 17,165.6K
11:54 166.09 166.16 166.09 166.16 14,147.3K
11:55 166.19 166.19 166.18 166.18 14,226.7K
11:56 166.16 166.16 166.09 166.09 6,365.1K
11:57 166.08 166.10 166.07 166.10 7,573.3K
11:58 166.10 166.13 166.10 166.13 5,640.8K
11:59 166.15 166.29 166.15 166.29 38,132.2K
12:00 166.30 166.30 166.15 166.15 23,999.8K
12:01 166.12 166.12 166.05 166.05 18,995.1K
12:02 166.00 166.02 166.00 166.02 18,207.7K
12:03 165.98 166.05 165.98 166.05 16,957.0K
12:04 165.98 165.98 165.93 165.94 27,882.9K
12:05 165.89 165.96 165.83 165.96 27,165.7K
12:06 165.95 165.98 165.90 165.98 8,619.9K
12:07 165.93 165.95 165.93 165.93 11,094.6K
12:08 165.83 165.83 165.72 165.72 18,967.8K
12:09 165.70 165.76 165.70 165.76 58,565.2K
12:10 165.64 165.69 165.63 165.69 31,893.2K
12:11 165.62 165.66 165.53 165.53 35,436.7K
12:12 165.59 165.60 165.56 165.57 17,889.9K
12:13 165.59 165.63 165.59 165.63 8,591.3K
12:14 165.63 165.63 165.57 165.59 8,452.0K
12:15 165.57 165.57 165.50 165.53 16,876.9K
12:16 165.55 165.55 165.52 165.52 21,770.8K
12:17 165.55 165.55 165.49 165.49 17,508.6K
12:18 165.55 165.69 165.55 165.69 25,874.3K
12:19 165.68 165.68 165.57 165.57 16,483.7K
12:20 165.62 165.74 165.60 165.74 9,276.1K
12:21 165.78 165.79 165.74 165.74 12,211.5K
12:22 165.79 165.87 165.78 165.87 10,592.0K
12:23 165.88 165.90 165.86 165.86 4,135.1K
12:24 165.87 165.89 165.87 165.88 12,562.6K
12:25 165.88 165.93 165.81 165.81 14,308.4K
12:26 165.67 165.76 165.67 165.76 11,560.0K
12:27 165.76 165.82 165.76 165.76 19,208.4K
12:28 165.81 165.83 165.78 165.83 8,091.6K
12:29 165.93 165.95 165.86 165.91 59,219.7K
12:30 165.84 165.86 165.82 165.82 25,200.9K
12:31 165.80 165.83 165.80 165.82 10,584.1K
12:32 165.82 165.86 165.82 165.86 8,884.5K
12:33 165.86 165.89 165.82 165.82 14,653.0K
12:34 165.78 165.84 165.78 165.83 20,087.1K
12:35 165.80 165.82 165.80 165.80 13,545.0K
12:36 165.78 165.79 165.73 165.79 15,517.7K
12:37 165.83 165.83 165.82 165.83 9,120.8K
12:38 165.81 165.81 165.67 165.67 25,017.8K
12:39 165.62 165.67 165.62 165.67 23,813.9K
12:40 165.70 165.70 165.67 165.67 5,399.4K
12:41 165.66 165.76 165.66 165.76 10,181.6K
12:42 165.72 165.95 165.72 165.95 23,911.1K
12:43 165.96 165.96 165.93 165.93 33,075.5K
12:44 165.90 165.94 165.90 165.94 11,676.7K
12:45 165.94 165.96 165.88 165.88 21,993.1K
12:46 165.86 165.97 165.86 165.97 17,596.4K
12:47 165.98 165.98 165.94 165.94 4,506.6K
12:48 165.82 165.82 165.80 165.80 13,916.3K
12:49 165.77 165.78 165.62 165.62 20,246.0K
12:50 165.61 165.61 165.56 165.60 16,424.9K
12:51 165.60 165.64 165.59 165.59 10,750.7K
12:52 165.56 165.58 165.56 165.58 12,798.6K
12:53 165.59 165.59 165.52 165.53 18,488.7K
12:54 165.51 165.51 165.46 165.48 16,244.1K
12:55 165.48 165.55 165.48 165.55 12,413.0K
12:56 165.56 165.60 165.56 165.60 23,229.6K
12:57 165.61 165.68 165.61 165.68 5,110.4K
12:58 165.67 165.69 165.67 165.69 7,701.8K
12:59 165.69 165.70 165.66 165.66 8,003.1K
13:00 165.67 165.67 165.64 165.66 6,925.3K
13:01 165.66 165.69 165.66 165.69 4,007.9K
13:02 165.70 165.70 165.65 165.65 13,482.0K
13:03 165.65 165.68 165.65 165.67 4,899.0K
13:04 165.65 165.65 165.62 165.62 14,086.9K
13:05 165.58 165.59 165.57 165.59 13,052.2K
13:06 165.57 165.59 165.57 165.57 7,434.7K
13:07 165.58 165.58 165.46 165.46 17,637.0K
13:08 165.39 165.45 165.39 165.45 10,592.2K
13:09 165.48 165.57 165.48 165.56 18,239.8K
13:10 165.55 165.57 165.53 165.57 4,180.2K
13:11 165.67 165.84 165.67 165.84 45,515.5K
13:12 165.84 165.84 165.83 165.83 17,170.8K
13:13 165.82 165.86 165.82 165.83 23,718.9K
13:14 165.81 165.81 165.80 165.81 6,219.5K
13:15 165.81 165.87 165.81 165.87 12,065.4K
13:16 165.88 165.88 165.85 165.88 13,206.2K
13:17 165.86 165.86 165.76 165.76 7,326.0K
13:18 165.77 165.84 165.77 165.84 21,940.9K
13:19 165.88 165.88 165.81 165.81 14,209.0K
13:20 165.84 165.87 165.84 165.87 7,732.7K
13:21 165.87 165.87 165.86 165.86 10,775.5K
13:22 165.90 165.98 165.90 165.98 22,005.7K
13:23 165.99 166.01 165.96 165.99 12,934.5K
13:24 166.02 166.04 166.02 166.04 10,338.2K
13:25 166.01 166.01 165.89 165.89 13,488.8K
13:26 165.88 165.88 165.85 165.88 6,244.7K
13:27 165.88 165.91 165.88 165.88 11,529.9K
13:28 165.86 165.88 165.82 165.82 10,302.5K
13:29 165.81 165.83 165.80 165.83 15,927.7K
13:30 165.83 165.85 165.82 165.84 9,150.7K
13:31 165.86 165.90 165.86 165.90 7,932.1K
13:32 165.89 165.90 165.89 165.90 6,042.7K
13:33 165.95 165.95 165.95 165.95 29,652.9K
13:34 165.94 165.96 165.94 165.96 6,934.6K
13:35 165.93 165.94 165.93 165.94 9,565.7K
13:36 165.94 165.95 165.94 165.95 8,575.8K
13:37 165.95 165.96 165.93 165.94 8,661.2K
13:38 165.95 166.02 165.95 166.02 13,090.3K
13:39 166.03 166.14 166.03 166.14 23,980.6K
13:40 166.16 166.20 166.16 166.20 15,109.3K
13:41 166.18 166.18 166.04 166.05 10,437.0K
13:42 166.07 166.10 166.06 166.06 8,893.3K
13:43 165.81 165.83 165.80 165.83 32,030.6K
13:44 165.85 165.88 165.84 165.88 5,455.8K
13:45 165.81 165.81 165.68 165.68 25,148.1K
13:46 165.60 165.62 165.60 165.61 7,311.9K
13:47 165.64 165.68 165.64 165.68 2,743.0K
13:48 165.68 165.68 165.58 165.58 10,090.9K
13:49 165.59 165.63 165.59 165.63 10,289.0K
13:50 165.61 165.62 165.61 165.62 5,116.6K
13:51 165.59 165.61 165.59 165.61 8,744.0K
13:52 165.60 165.66 165.60 165.66 6,290.1K
13:53 165.65 165.67 165.64 165.67 3,714.5K
13:54 165.66 165.69 165.66 165.69 3,948.6K
13:55 165.67 165.72 165.67 165.72 11,477.3K
13:56 165.68 165.68 165.57 165.57 14,099.1K
13:57 165.58 165.61 165.58 165.61 21,222.2K
13:58 165.62 165.72 165.62 165.72 9,985.3K
13:59 165.74 165.76 165.74 165.76 3,242.9K
14:00 165.76 165.78 165.75 165.78 11,950.4K
14:01 165.81 165.81 165.77 165.79 8,114.6K
14:02 165.79 165.80 165.79 165.80 7,394.4K
14:03 165.82 165.83 165.80 165.83 3,834.9K
14:04 165.81 165.81 165.78 165.81 4,555.7K
14:05 165.80 165.80 165.72 165.74 13,702.5K
14:06 165.65 165.76 165.65 165.76 6,710.0K
14:07 165.77 165.77 165.68 165.68 9,154.4K
14:08 165.75 165.75 165.70 165.70 12,973.0K
14:09 165.69 165.72 165.69 165.72 3,962.4K
14:10 165.76 165.85 165.75 165.75 13,407.3K
14:11 165.77 165.77 165.69 165.69 10,659.6K
14:12 165.69 165.75 165.69 165.75 4,091.0K
14:13 165.75 165.85 165.75 165.85 13,998.1K
14:14 165.86 165.90 165.86 165.88 10,115.7K
14:15 166.01 166.05 165.97 165.97 18,456.3K
14:16 165.96 166.00 165.96 166.00 4,625.0K
14:17 166.01 166.01 165.97 165.97 6,100.8K
14:18 165.97 166.01 165.97 166.01 3,746.7K
14:19 165.99 166.05 165.99 166.03 13,842.6K
14:20 166.03 166.05 166.03 166.04 10,325.7K
14:21 166.03 166.04 166.01 166.04 11,415.1K
14:22 165.99 166.02 165.99 166.00 8,228.1K
14:23 166.01 166.02 166.00 166.02 10,700.0K
14:24 166.02 166.03 166.01 166.03 4,233.0K
14:25 166.02 166.04 166.02 166.03 2,290.5K
14:26 166.05 166.05 166.01 166.01 6,677.8K
14:27 166.01 166.02 166.00 166.00 2,105.3K
14:28 165.99 166.00 165.98 166.00 3,367.0K
14:29 165.98 165.98 165.96 165.96 7,906.3K
14:30 165.96 165.97 165.95 165.97 3,696.9K
14:31 165.99 166.04 165.99 166.04 5,540.6K
14:32 166.08 166.18 166.08 166.18 153,974.7K
14:33 166.19 166.23 166.19 166.21 33,771.1K
14:34 166.27 166.28 166.22 166.23 8,698.5K
14:35 166.23 166.25 166.23 166.25 6,840.0K
14:36 166.26 166.28 166.26 166.27 10,656.4K
14:37 166.24 166.24 166.12 166.12 15,181.0K
14:38 166.14 166.14 166.05 166.05 4,761.9K
14:39 166.04 166.04 166.03 166.03 5,645.3K
14:40 166.04 166.07 166.04 166.07 4,510.9K
14:41 166.03 166.05 166.03 166.03 11,992.0K
14:42 166.04 166.06 166.04 166.04 3,473.2K
14:43 166.04 166.06 166.04 166.06 1,344.2K
14:44 166.05 166.05 166.02 166.03 11,972.3K
14:45 166.05 166.06 166.04 166.04 3,580.8K
14:46 166.05 166.12 166.05 166.12 10,985.5K
14:47 166.13 166.14 166.12 166.14 3,923.8K
14:48 166.15 166.24 166.15 166.24 17,286.3K
14:49 166.23 166.30 166.23 166.30 20,299.1K
14:50 166.31 166.41 166.31 166.40 43,063.2K
14:51 166.45 166.45 166.42 166.45 23,672.1K
14:52 166.46 166.46 166.39 166.39 16,844.2K
14:53 166.41 166.41 166.38 166.38 10,263.4K
14:54 166.32 166.33 166.30 166.30 9,551.4K
14:55 166.31 166.34 166.31 166.34 6,646.5K
14:56 166.35 166.35 166.33 166.35 8,798.4K
14:57 166.34 166.37 166.34 166.37 5,721.2K
14:58 166.38 166.45 166.38 166.45 29,621.3K
14:59 166.45 166.48 166.40 166.40 20,571.1K
15:00 166.39 166.57 166.39 166.57 26,931.8K
15:01 166.60 166.65 166.60 166.65 25,140.1K
15:02 166.62 166.65 166.62 166.63 22,331.0K
15:03 166.65 166.72 166.65 166.72 28,746.5K
15:04 166.69 166.69 166.63 166.64 17,551.8K
15:05 166.59 166.65 166.59 166.65 15,258.1K
15:06 166.61 166.63 166.60 166.61 17,054.7K
15:07 166.59 166.59 166.57 166.57 17,218.4K
15:08 166.56 166.58 166.56 166.58 14,043.2K
15:09 166.58 166.58 166.56 166.56 11,546.5K
15:10 166.52 166.56 166.52 166.52 17,331.8K
15:11 166.49 166.49 166.41 166.41 10,527.6K
15:12 166.42 166.45 166.42 166.45 6,520.6K
15:13 166.47 166.60 166.47 166.59 15,535.6K
15:14 166.60 166.60 166.59 166.59 25,114.6K
15:15 166.67 166.80 166.67 166.80 60,734.4K
15:16 166.85 166.89 166.83 166.85 32,961.1K
15:17 166.86 166.87 166.83 166.83 45,450.8K
15:18 166.85 166.91 166.85 166.91 15,957.7K
15:19 166.92 166.95 166.84 166.84 28,953.4K
15:20 166.85 166.89 166.77 166.80 25,164.9K
15:21 166.77 166.77 166.63 166.63 27,685.9K
15:22 166.65 166.68 166.64 166.64 16,406.1K
15:23 166.65 166.73 166.65 166.73 34,114.9K
15:24 166.72 166.75 166.61 166.61 10,930.0K
15:25 166.62 166.65 166.61 166.61 8,962.5K
15:26 166.59 166.66 166.59 166.66 11,118.2K
15:27 166.72 166.75 166.71 166.73 8,227.8K
15:28 166.78 166.79 166.78 166.78 15,244.5K
15:29 166.76 166.76 166.66 166.66 10,603.5K
15:30 166.64 166.69 166.63 166.63 30,165.8K
15:31 166.63 166.63 166.54 166.54 18,175.4K
15:32 166.50 166.50 166.38 166.38 29,833.5K
15:33 166.40 166.40 166.37 166.37 14,603.9K
15:34 166.43 166.50 166.43 166.50 14,442.7K
15:35 166.47 166.49 166.46 166.46 7,820.9K
15:36 166.45 166.45 166.40 166.40 8,356.6K
15:37 166.37 166.39 166.36 166.39 9,231.2K
15:38 166.36 166.41 166.36 166.41 10,881.4K
15:39 166.41 166.42 166.40 166.40 14,054.7K
15:40 166.39 166.39 166.35 166.35 4,265.8K
15:41 166.36 166.36 166.34 166.36 23,078.1K
15:42 166.32 166.32 166.29 166.29 4,687.3K
15:43 166.27 166.30 166.27 166.30 4,864.5K
15:44 166.30 166.33 166.30 166.33 12,427.6K
15:45 166.36 166.36 166.33 166.34 8,938.5K
15:46 166.33 166.33 166.30 166.30 6,011.1K
15:47 166.30 166.31 166.29 166.31 7,620.2K
15:48 166.34 166.36 166.34 166.36 9,359.6K
15:49 166.36 166.39 166.36 166.38 9,057.6K
15:50 166.37 166.44 166.37 166.44 14,369.3K
15:51 166.47 166.50 166.47 166.50 9,798.6K
15:52 166.53 166.58 166.53 166.57 12,411.6K
15:53 166.61 166.61 166.59 166.59 9,598.1K
15:54 166.58 166.58 166.50 166.50 16,507.7K
15:55 166.49 166.49 166.36 166.36 19,770.0K
15:56 166.32 166.32 166.29 166.29 21,716.7K
15:57 166.29 166.29 166.13 166.13 36,815.3K
15:58 166.13 166.13 165.99 166.00 69,386.7K
15:59 165.97 166.01 165.97 166.01 48,088.6K
16:00 166.03 166.03 165.94 165.94 57,451.4K
16:01 165.94 165.94 165.66 165.66 49,920.5K
16:02 165.71 165.73 165.63 165.64 68,931.8K
16:03 165.63 165.71 165.63 165.71 36,681.5K
16:04 165.75 165.76 165.74 165.76 25,739.3K
16:05 165.75 165.76 165.75 165.76 29,989.4K
16:06 165.78 165.85 165.78 165.84 23,816.8K
16:07 165.90 165.91 165.90 165.90 16,085.1K
16:08 165.87 165.87 165.78 165.78 24,873.8K
16:09 165.78 165.90 165.78 165.90 11,276.6K
16:10 165.94 166.00 165.94 166.00 15,754.0K
16:11 166.02 166.07 166.02 166.07 8,847.5K
16:12 166.08 166.08 165.96 165.96 17,438.3K
16:13 165.97 165.98 165.97 165.98 5,950.4K
16:14 166.00 166.00 165.95 165.97 19,897.3K
16:15 165.97 166.05 165.97 166.05 6,751.2K
16:16 166.07 166.07 166.05 166.05 19,883.2K
16:17 166.02 166.02 165.86 165.86 18,664.8K
16:18 165.89 165.90 165.88 165.88 23,014.7K
16:19 165.87 165.90 165.87 165.90 11,965.0K
16:20 165.89 166.00 165.89 166.00 8,205.2K
16:21 165.98 166.02 165.98 166.02 6,456.5K
16:22 166.02 166.08 166.02 166.08 7,886.2K
16:23 166.10 166.10 166.08 166.10 9,428.5K
16:24 166.09 166.15 166.09 166.15 15,051.9K
16:25 166.17 166.17 166.15 166.15 14,826.6K
16:26 166.04 166.04 165.95 165.95 35,145.5K
16:27 166.01 166.02 165.97 165.97 20,101.1K
16:28 165.94 165.98 165.94 165.98 10,222.6K
16:29 166.00 166.00 165.92 165.92 13,618.1K
16:30 165.82 165.89 165.82 165.89 19,118.2K
16:31 165.91 165.91 165.85 165.85 7,398.7K
16:32 165.83 165.83 165.79 165.79 13,365.8K
16:33 165.77 165.77 165.60 165.60 46,120.7K
16:34 165.57 165.68 165.57 165.68 35,071.3K
16:35 165.62 165.65 165.62 165.65 11,478.1K
16:36 165.64 165.80 165.64 165.80 23,489.9K
16:37 165.78 165.81 165.76 165.81 16,353.0K
16:38 165.81 165.81 165.77 165.77 6,289.7K
16:39 165.80 165.80 165.78 165.78 14,840.3K
16:40 165.80 165.90 165.80 165.88 16,541.4K
16:41 165.89 165.89 165.70 165.76 16,103.5K
16:42 165.75 165.75 165.71 165.73 6,777.0K
16:43 165.74 165.80 165.70 165.80 13,601.5K
16:44 165.82 165.82 165.78 165.78 11,597.4K
16:45 165.74 165.75 165.60 165.60 11,476.8K
16:46 165.59 165.59 165.56 165.56 10,208.4K
16:47 165.49 165.54 165.49 165.54 27,885.3K
16:48 165.49 165.54 165.49 165.53 13,232.9K
16:49 165.54 165.58 165.54 165.58 9,935.4K
16:50 165.61 165.63 165.58 165.63 9,407.2K
16:51 165.66 165.73 165.66 165.71 9,692.4K
16:52 165.70 165.70 165.59 165.59 4,379.2K
16:53 165.59 165.63 165.58 165.63 10,406.3K
16:54 165.65 165.75 165.65 165.75 8,572.6K
16:55 165.79 165.81 165.76 165.81 48,646.7K
16:56 165.88 165.88 165.80 165.80 47,628.7K
16:57 165.80 165.81 165.78 165.81 11,001.2K
16:58 165.84 165.89 165.84 165.85 20,248.0K
16:59 165.94 166.06 165.94 166.06 49,521.0K
17:00 166.09 166.13 166.04 166.04 69,553.3K
17:01 166.09 166.16 166.09 166.15 61,212.9K
17:02 166.16 166.16 165.99 165.99 45,189.4K
17:03 166.00 166.02 165.98 165.98 27,984.2K
17:04 165.94 165.94 165.81 165.81 66,151.2K
17:05 165.80 165.81 165.75 165.75 41,829.4K
17:06 165.75 165.75 165.59 165.60 64,154.4K
17:07 165.55 165.57 165.50 165.50 49,565.3K
17:08 165.47 165.48 165.39 165.39 56,636.5K
17:09 165.35 165.35 165.25 165.25 63,887.4K
17:10 165.30 165.30 165.27 165.27 32,201.9K
17:11 165.35 165.39 165.33 165.38 26,013.3K
17:12 165.37 165.51 165.37 165.51 30,150.6K
17:13 165.53 165.53 165.49 165.49 39,815.2K
17:14 165.49 165.49 165.47 165.48 16,236.0K
17:15 165.51 165.56 165.47 165.56 28,277.1K
17:16 165.56 165.59 165.56 165.56 42,593.2K
17:17 165.55 165.55 165.39 165.39 22,983.2K
17:18 165.39 165.39 165.32 165.33 15,952.8K
17:19 165.35 165.37 165.35 165.37 18,077.2K
17:20 165.38 165.38 165.32 165.34 17,581.2K
17:21 165.37 165.37 165.33 165.33 14,129.2K
17:22 165.31 165.33 165.31 165.33 27,665.1K
17:23 165.35 165.41 165.35 165.41 46,750.8K
17:24 165.36 165.39 165.36 165.39 25,556.2K
17:25 165.39 165.39 165.34 165.35 32,814.9K
17:26 165.33 166.46 165.33 166.31 53,966.4K
17:27 166.17 166.17 166.02 166.02 105,577.3K
17:28 165.94 165.99 165.92 165.92 80,737.9K
17:29 165.95 165.95 165.84 165.84 63,770.8K
17:30 165.74 165.74 165.69 165.71 74,404.9K
17:31 165.74 165.98 165.74 165.98 35,385.9K
17:32 166.07 166.07 166.03 166.05 41,776.6K
17:33 166.05 166.12 166.05 166.12 28,003.2K
17:34 166.14 166.14 166.04 166.07 38,941.9K
17:35 166.09 166.09 165.93 165.93 48,715.2K
17:36 165.89 165.94 165.84 165.94 40,268.1K
17:37 166.05 166.05 165.88 165.88 12,604.2K
17:38 165.84 165.86 165.83 165.85 22,158.5K
17:39 165.87 165.87 165.82 165.85 25,656.8K
17:40 165.85 165.92 165.83 165.92 25,786.0K
17:41 165.97 166.20 165.97 166.20 58,511.6K
17:42 166.17 166.21 166.03 166.03 35,500.9K
17:43 166.02 166.04 166.00 166.00 22,060.8K
17:44 165.98 166.09 165.98 166.09 20,647.1K
17:45 166.11 166.14 166.09 166.09 24,268.1K
17:46 166.07 166.07 166.04 166.06 13,408.6K
17:47 166.10 166.19 166.10 166.19 45,170.6K
17:48 166.20 166.20 166.17 166.17 29,879.6K
17:49 166.15 166.15 166.03 166.03 32,569.2K
17:50 166.02 166.10 166.02 166.10 18,791.2K
17:51 166.10 166.12 166.04 166.04 22,014.7K
17:52 166.06 166.06 165.97 165.97 17,741.7K
17:53 166.11 166.12 166.09 166.11 26,146.1K
17:54 166.11 166.11 166.02 166.02 12,667.4K
17:55 166.02 166.02 165.92 165.92 15,928.8K
17:56 165.89 165.89 165.86 165.86 22,510.5K
17:57 165.85 165.91 165.85 165.91 15,420.2K
17:58 165.89 165.89 165.86 165.86 22,917.8K
17:59 165.86 165.88 165.85 165.86 18,050.7K
18:00 165.84 165.84 165.61 165.61 44,649.1K
18:01 165.54 165.76 165.54 165.76 38,636.8K
18:02 165.81 165.91 165.81 165.85 15,614.8K
18:03 165.94 166.01 165.94 166.01 21,032.0K
18:04 166.01 166.08 165.97 166.08 18,346.4K
18:05 166.10 166.16 166.05 166.16 13,757.5K
18:06 166.16 166.29 166.16 166.29 17,203.0K
18:07 166.30 166.31 166.30 166.31 20,856.5K
18:08 166.28 166.29 166.25 166.25 15,908.4K
18:09 166.27 166.30 166.27 166.28 8,707.5K
18:10 166.28 166.28 166.19 166.19 10,308.6K
18:11 166.18 166.20 166.17 166.19 7,941.0K
18:12 166.15 166.21 166.15 166.21 9,175.0K
18:13 166.28 166.28 166.27 166.28 18,110.5K
18:14 166.34 166.40 166.34 166.40 22,563.5K
18:15 166.41 166.41 166.34 166.34 21,843.0K
18:16 166.32 166.32 166.25 166.25 12,116.7K
18:17 166.25 166.27 166.21 166.27 9,152.1K
18:18 166.32 166.38 166.32 166.35 12,771.3K
18:19 166.36 166.36 166.30 166.30 4,726.5K
18:20 166.31 166.34 166.31 166.31 4,474.6K
18:21 166.31 166.31 166.23 166.30 16,876.9K
18:22 166.27 166.29 166.22 166.29 15,706.5K
18:23 166.34 166.38 166.34 166.38 10,931.8K
18:24 166.38 166.38 166.29 166.29 6,118.2K
18:25 166.32 166.43 166.32 166.43 10,853.6K
18:26 166.42 166.43 166.42 166.43 8,670.2K
18:27 166.41 166.41 166.39 166.40 10,037.0K
18:28 166.37 166.40 166.37 166.39 11,426.9K
18:29 166.39 166.41 166.39 166.41 10,160.2K
18:30 166.38 166.60 166.38 166.60 73,917.7K
18:31 166.65 166.66 166.65 166.66 47,140.5K
18:32 166.64 166.67 166.64 166.65 37,088.9K
18:33 166.65 166.69 166.64 166.64 37,223.1K
18:34 166.64 166.70 166.64 166.68 57,783.9K
18:35 166.66 166.68 166.64 166.64 20,455.7K
18:36 166.59 166.61 166.56 166.56 13,920.3K
18:37 166.53 166.53 166.43 166.45 16,723.0K
18:38 166.61 166.61 166.58 166.59 36,379.2K
18:39 166.59 166.63 166.59 166.63 9,517.7K
18:40 166.59 166.59 166.59 166.59 3,011.9K
18:51 166.68 166.68 166.68 166.68 17,098.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし