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
09:50 166.98 167.05 166.98 167.03 2,973.4K
09:51 167.06 167.06 167.03 167.04 2,307.6K
09:52 167.01 167.01 166.84 166.84 13,273.5K
09:53 166.89 166.89 166.84 166.84 4,866.2K
09:54 166.81 166.81 166.69 166.69 21,723.7K
09:55 166.69 166.84 166.69 166.84 9,439.8K
09:56 166.79 166.79 166.71 166.71 23,512.3K
09:57 166.73 166.75 166.70 166.75 7,972.1K
09:58 166.74 166.74 166.69 166.69 7,271.9K
09:59 166.66 166.66 166.65 166.66 5,379.0K
10:00 166.65 166.76 166.65 166.76 8,907.3K
10:01 166.83 166.83 166.69 166.69 12,386.5K
10:02 166.63 166.63 166.40 166.41 56,403.7K
10:03 166.48 166.52 166.48 166.48 29,782.0K
10:04 166.50 166.50 166.44 166.44 19,178.2K
10:05 166.42 166.43 166.40 166.40 18,933.9K
10:06 166.45 166.61 166.45 166.61 36,550.7K
10:07 166.71 166.71 166.60 166.60 21,613.6K
10:08 166.60 166.65 166.60 166.65 7,728.7K
10:09 166.59 166.59 166.54 166.54 15,789.2K
10:10 166.54 166.57 166.51 166.51 10,771.8K
10:11 166.47 166.47 166.34 166.34 11,098.3K
10:12 166.33 166.51 166.33 166.47 18,551.2K
10:13 166.48 166.48 166.30 166.30 9,704.8K
10:14 166.33 166.54 166.33 166.54 16,232.7K
10:15 166.60 166.60 166.48 166.48 9,907.9K
10:16 166.39 166.44 166.39 166.44 5,168.8K
10:17 166.41 166.51 166.39 166.51 11,109.0K
10:18 166.56 166.70 166.56 166.69 17,428.2K
10:19 166.75 166.76 166.74 166.74 20,813.0K
10:20 166.61 166.62 166.61 166.61 7,788.6K
10:21 166.59 166.65 166.59 166.65 4,564.4K
10:22 166.71 166.76 166.68 166.68 12,427.5K
10:23 166.65 166.69 166.65 166.69 9,043.5K
10:24 166.74 167.12 166.74 167.12 53,132.0K
10:25 166.95 167.00 166.95 166.95 34,500.5K
10:26 167.01 167.29 167.01 167.21 37,172.3K
10:27 167.19 167.30 167.19 167.19 44,256.7K
10:28 167.16 167.31 167.16 167.31 41,347.6K
10:29 167.34 167.34 167.27 167.27 19,397.4K
10:30 167.21 167.21 167.18 167.18 9,196.6K
10:31 167.14 167.18 167.09 167.09 14,952.5K
10:32 167.04 167.04 166.97 167.01 19,040.0K
10:33 167.02 167.03 167.00 167.00 6,916.1K
10:34 166.98 166.98 166.92 166.92 8,212.7K
10:35 166.93 166.93 166.88 166.88 14,458.2K
10:36 166.95 166.95 166.92 166.93 8,352.7K
10:37 166.92 166.98 166.92 166.98 3,305.2K
10:38 166.96 167.08 166.95 167.08 9,564.1K
10:39 167.01 167.01 166.95 166.95 6,353.6K
10:40 166.96 166.99 166.96 166.99 15,371.7K
10:41 167.02 167.07 167.02 167.07 9,020.4K
10:42 167.06 167.06 166.97 166.97 11,796.9K
10:43 166.93 167.08 166.91 167.08 12,331.5K
10:44 167.08 167.09 167.06 167.06 9,398.2K
10:45 167.03 167.03 166.93 166.93 6,568.3K
10:46 166.81 166.81 166.74 166.74 26,043.3K
10:47 166.64 166.72 166.64 166.69 19,718.6K
10:48 166.71 166.71 166.61 166.61 5,645.2K
10:49 166.59 166.59 166.56 166.56 7,684.9K
10:50 166.54 166.54 166.53 166.53 7,229.1K
10:51 166.55 166.55 166.53 166.53 7,707.7K
10:52 166.52 166.52 166.44 166.45 17,751.7K
10:53 166.45 166.45 166.43 166.44 10,053.5K
10:54 166.46 166.46 166.42 166.42 10,981.3K
10:55 166.47 166.47 166.45 166.46 6,203.7K
10:56 166.49 166.51 166.48 166.49 8,654.9K
10:57 166.48 166.50 166.48 166.50 9,052.4K
10:58 166.47 166.47 166.40 166.40 13,471.9K
10:59 166.39 166.41 166.39 166.40 7,138.4K
11:00 166.39 166.45 166.39 166.45 35,591.2K
11:01 166.44 166.50 166.44 166.50 7,925.8K
11:02 166.49 166.54 166.49 166.54 7,486.8K
11:03 166.52 166.52 166.49 166.49 5,915.8K
11:04 166.48 166.54 166.48 166.54 5,838.9K
11:05 166.54 166.54 166.48 166.48 8,130.5K
11:06 166.48 166.48 166.47 166.48 7,070.5K
11:07 166.47 166.50 166.47 166.49 13,244.7K
11:08 166.47 166.47 166.46 166.46 8,609.1K
11:09 166.46 166.51 166.46 166.48 6,605.1K
11:10 166.47 166.47 166.45 166.45 2,282.2K
11:11 166.43 166.43 166.35 166.36 38,132.7K
11:12 166.33 166.33 166.27 166.27 18,694.9K
11:13 166.21 166.21 166.18 166.18 18,930.7K
11:14 166.18 166.19 166.17 166.17 26,216.6K
11:15 166.17 166.17 166.11 166.11 5,269.8K
11:16 166.11 166.11 166.10 166.10 15,593.2K
11:17 166.12 166.12 166.07 166.10 15,984.0K
11:18 166.08 166.12 166.08 166.12 12,591.0K
11:19 166.12 166.13 166.11 166.11 11,592.5K
11:20 166.10 166.10 165.97 166.01 47,114.8K
11:21 166.05 166.22 166.05 166.22 29,454.0K
11:22 166.20 166.22 166.20 166.22 14,955.6K
11:23 166.18 166.18 166.13 166.13 23,029.6K
11:24 166.15 166.15 166.10 166.10 6,840.7K
11:25 166.09 166.09 166.03 166.03 17,012.0K
11:26 166.06 166.06 165.99 165.99 19,551.7K
11:27 165.96 166.02 165.96 166.02 16,197.7K
11:28 166.05 166.06 166.03 166.06 26,073.9K
11:29 166.04 166.07 166.01 166.01 9,152.1K
11:30 166.04 166.04 165.96 165.96 19,404.1K
11:31 166.00 166.14 166.00 166.14 21,068.1K
11:32 166.16 166.19 166.14 166.14 15,431.6K
11:33 166.07 166.07 166.01 166.01 19,352.0K
11:34 165.99 165.99 165.96 165.96 10,243.5K
11:35 165.95 165.95 165.93 165.93 7,371.1K
11:36 165.90 165.90 165.83 165.83 59,911.2K
11:37 165.84 165.84 165.75 165.76 33,135.8K
11:38 165.80 165.87 165.80 165.87 8,155.8K
11:39 165.87 165.89 165.84 165.89 11,103.0K
11:40 165.88 165.88 165.85 165.88 13,453.0K
11:41 165.87 165.87 165.84 165.84 19,782.6K
11:42 165.79 165.81 165.76 165.76 18,254.9K
11:43 165.76 165.81 165.76 165.78 6,121.8K
11:44 165.78 165.78 165.74 165.74 13,669.0K
11:45 165.72 165.73 165.70 165.73 18,760.0K
11:46 165.76 165.79 165.76 165.79 8,297.3K
11:47 165.80 165.84 165.80 165.84 22,050.7K
11:48 165.84 165.84 165.80 165.80 30,004.3K
11:49 165.82 165.87 165.80 165.87 9,677.5K
11:50 165.83 165.85 165.82 165.85 3,810.9K
11:51 165.81 165.81 165.78 165.78 13,790.4K
11:52 165.80 165.80 165.71 165.71 24,752.6K
11:53 165.69 165.69 165.62 165.62 49,993.0K
11:54 165.62 165.63 165.60 165.60 18,368.0K
11:55 165.58 165.61 165.57 165.61 41,330.0K
11:56 165.59 165.63 165.59 165.60 50,545.8K
11:57 165.59 165.64 165.59 165.64 13,226.7K
11:58 165.64 165.64 165.55 165.56 22,689.1K
11:59 165.54 165.54 165.50 165.50 18,634.5K
12:00 165.53 165.53 165.47 165.47 28,688.5K
12:01 165.45 165.50 165.45 165.50 27,231.5K
12:02 165.50 165.51 165.46 165.46 12,955.3K
12:03 165.46 165.52 165.46 165.52 22,305.7K
12:04 165.54 165.57 165.54 165.57 33,240.8K
12:05 165.56 165.59 165.53 165.59 33,161.3K
12:06 165.63 165.63 165.58 165.58 34,356.1K
12:07 165.59 165.59 165.54 165.54 17,026.3K
12:08 165.56 165.57 165.52 165.52 12,535.9K
12:09 165.54 165.55 165.54 165.55 11,147.3K
12:10 165.56 165.58 165.54 165.58 10,684.3K
12:11 165.56 165.57 165.54 165.54 22,146.5K
12:12 165.54 165.56 165.54 165.55 5,360.3K
12:13 165.54 165.54 165.52 165.54 11,927.5K
12:14 165.52 165.52 165.45 165.45 13,194.9K
12:15 165.43 165.43 165.30 165.30 44,656.9K
12:16 165.30 165.36 165.29 165.36 12,055.5K
12:17 165.37 165.37 165.30 165.34 27,942.7K
12:18 165.37 165.40 165.37 165.40 12,699.0K
12:19 165.42 165.48 165.42 165.48 12,205.3K
12:20 165.47 165.54 165.45 165.54 9,919.3K
12:21 165.53 165.58 165.53 165.58 24,075.5K
12:22 165.57 165.58 165.56 165.58 28,981.1K
12:23 165.59 165.64 165.59 165.64 25,427.3K
12:24 165.66 165.71 165.66 165.71 29,155.2K
12:25 165.73 165.74 165.73 165.73 39,295.2K
12:26 165.70 165.72 165.68 165.72 10,431.9K
12:27 165.74 165.79 165.73 165.79 17,620.8K
12:28 165.78 165.81 165.78 165.79 20,224.2K
12:29 165.79 165.79 165.78 165.79 7,679.7K
12:30 165.78 165.84 165.76 165.84 38,521.3K
12:31 165.85 165.87 165.85 165.85 35,674.0K
12:32 165.84 165.84 165.81 165.81 17,245.3K
12:33 165.78 165.78 165.61 165.63 14,475.0K
12:34 165.65 165.66 165.65 165.66 8,968.3K
12:35 165.66 165.66 165.56 165.60 13,139.1K
12:36 165.61 165.63 165.59 165.59 5,351.3K
12:37 165.56 165.61 165.56 165.57 8,299.2K
12:38 165.49 165.50 165.47 165.50 5,283.5K
12:39 165.52 165.52 165.39 165.39 18,755.7K
12:40 165.35 165.35 164.98 164.98 113,184.9K
12:41 164.96 165.02 164.94 165.02 46,655.1K
12:42 165.00 165.02 164.98 164.98 26,623.4K
12:43 164.86 164.92 164.86 164.89 51,235.0K
12:44 164.86 164.99 164.86 164.97 48,203.4K
12:45 164.93 164.93 164.83 164.90 40,744.3K
12:46 164.89 164.89 164.87 164.87 28,815.7K
12:47 164.88 164.96 164.88 164.96 25,426.3K
12:48 164.95 164.95 164.84 164.84 17,672.4K
12:49 164.88 164.91 164.88 164.89 20,314.6K
12:50 164.84 164.88 164.84 164.88 20,207.4K
12:51 164.89 164.92 164.76 164.76 33,408.9K
12:52 164.79 164.88 164.79 164.83 44,338.6K
12:53 164.80 164.80 164.74 164.75 25,604.7K
12:54 164.71 164.73 164.67 164.67 60,087.4K
12:55 164.62 164.62 164.58 164.58 41,936.6K
12:56 164.58 164.63 164.58 164.63 38,711.2K
12:57 164.65 164.66 164.58 164.58 33,545.6K
12:58 164.58 164.63 164.58 164.63 39,531.3K
12:59 164.65 164.65 164.35 164.35 73,123.2K
13:00 164.28 164.28 164.22 164.23 71,467.4K
13:01 164.28 164.35 164.28 164.35 39,106.2K
13:02 164.43 164.46 164.42 164.46 43,066.9K
13:03 164.53 164.55 164.45 164.55 29,536.7K
13:04 164.56 164.56 164.44 164.44 22,659.5K
13:05 164.41 164.41 164.18 164.23 76,411.2K
13:06 164.22 164.35 164.22 164.35 27,180.7K
13:07 164.34 164.34 164.14 164.14 44,013.1K
13:08 164.17 164.24 164.17 164.22 19,260.0K
13:09 164.22 164.26 164.20 164.24 20,015.4K
13:10 164.20 164.30 164.20 164.30 19,388.0K
13:11 164.25 164.25 164.09 164.12 25,089.0K
13:12 164.15 164.24 164.09 164.24 19,776.2K
13:13 164.16 164.23 164.12 164.12 29,953.0K
13:14 164.04 164.04 163.89 163.89 45,547.3K
13:15 163.67 163.67 163.47 163.48 135,866.0K
13:16 163.47 163.47 163.22 163.22 80,124.4K
13:17 163.08 163.16 163.08 163.14 95,804.0K
13:18 162.96 163.05 162.96 163.05 117,428.4K
13:19 163.04 163.08 163.04 163.08 31,776.5K
13:20 163.09 163.12 163.08 163.12 45,264.2K
13:21 163.20 163.24 163.20 163.22 28,767.5K
13:22 163.33 163.34 163.22 163.22 66,410.4K
13:23 163.24 163.24 163.07 163.13 36,074.3K
13:24 163.09 163.11 163.08 163.08 15,116.3K
13:25 163.05 163.05 162.88 162.90 53,774.9K
13:26 162.87 163.00 162.87 163.00 38,518.6K
13:27 163.07 163.09 163.05 163.09 37,262.3K
13:28 163.15 163.15 163.09 163.10 49,267.6K
13:29 163.09 163.13 163.06 163.13 55,867.8K
13:30 163.11 163.11 163.07 163.10 31,468.8K
13:31 163.07 163.13 163.07 163.07 28,070.7K
13:32 163.12 163.24 163.12 163.24 29,176.2K
13:33 163.24 163.44 163.24 163.29 44,066.2K
13:34 163.33 163.33 163.24 163.24 20,457.3K
13:35 163.23 163.32 163.23 163.32 18,163.7K
13:36 163.28 163.39 163.28 163.39 13,928.1K
13:37 163.33 163.33 163.20 163.20 40,807.1K
13:38 163.22 163.34 163.22 163.34 19,494.8K
13:39 163.24 163.32 163.24 163.32 13,273.4K
13:40 163.33 163.43 163.33 163.43 24,865.1K
13:41 163.49 163.52 163.49 163.52 27,813.6K
13:42 163.50 163.55 163.50 163.52 28,265.8K
13:43 163.55 163.55 163.51 163.54 31,154.3K
13:44 163.60 163.64 163.60 163.63 16,949.3K
13:45 163.64 163.64 163.49 163.49 26,342.8K
13:46 163.49 163.51 163.42 163.51 19,072.1K
13:47 163.53 163.53 163.36 163.36 36,158.9K
13:48 163.37 163.41 163.37 163.41 19,675.3K
13:49 163.43 163.47 163.43 163.46 5,791.3K
13:50 163.47 163.50 163.47 163.50 5,021.1K
13:51 163.49 163.58 163.49 163.58 12,540.9K
13:52 163.61 163.61 163.56 163.57 19,819.0K
13:53 163.56 163.60 163.56 163.60 13,941.3K
13:54 163.61 163.63 163.61 163.62 9,357.7K
13:55 163.62 163.66 163.58 163.66 18,228.0K
13:56 163.60 163.60 163.50 163.50 13,160.4K
13:57 163.51 163.51 163.47 163.49 14,790.1K
13:58 163.43 163.43 163.38 163.42 28,601.4K
13:59 163.42 163.43 163.42 163.42 6,614.1K
14:00 163.45 163.45 163.34 163.34 12,910.4K
14:01 163.34 163.34 163.28 163.31 16,119.9K
14:02 163.32 163.32 163.29 163.32 4,943.8K
14:03 163.31 163.32 163.29 163.29 8,281.5K
14:04 163.29 163.31 163.28 163.28 14,946.9K
14:05 163.30 163.30 163.09 163.09 24,948.4K
14:06 163.03 163.03 162.93 162.93 45,807.5K
14:07 162.92 162.92 162.91 162.91 25,627.6K
14:08 162.99 162.99 162.87 162.89 30,364.1K
14:09 162.88 162.88 162.84 162.87 26,283.1K
14:10 162.86 162.91 162.86 162.91 23,275.7K
14:11 162.96 163.25 162.96 163.25 34,768.5K
14:12 163.25 163.34 163.25 163.34 35,415.7K
14:13 163.38 163.56 163.38 163.56 33,410.0K
14:14 163.57 163.58 163.55 163.58 16,829.6K
14:15 163.61 163.62 163.59 163.62 19,470.1K
14:16 163.72 163.90 163.72 163.90 76,609.0K
14:17 163.95 163.98 163.95 163.98 38,854.8K
14:18 164.04 164.11 164.04 164.11 43,779.2K
14:19 164.12 164.14 164.08 164.08 41,808.9K
14:20 164.04 164.08 164.04 164.08 20,540.5K
14:21 164.08 164.08 163.83 163.83 29,048.3K
14:22 163.72 163.72 163.68 163.69 15,248.9K
14:23 163.67 163.74 163.67 163.71 10,470.2K
14:24 163.72 163.74 163.72 163.74 18,527.6K
14:25 163.86 163.86 163.73 163.73 18,729.7K
14:26 163.71 163.71 163.56 163.56 19,738.7K
14:27 163.50 163.61 163.49 163.61 19,047.7K
14:28 163.68 163.70 163.62 163.70 12,186.0K
14:29 163.75 163.91 163.75 163.91 17,348.4K
14:30 163.95 164.08 163.95 164.08 21,466.5K
14:31 164.13 164.13 164.10 164.11 13,085.7K
14:32 164.09 164.27 164.09 164.27 37,700.9K
14:33 164.27 164.34 164.27 164.31 38,061.7K
14:34 164.24 164.28 164.24 164.24 26,230.4K
14:35 164.30 164.52 164.30 164.52 60,805.1K
14:36 164.57 164.57 164.51 164.51 65,603.7K
14:37 164.55 164.56 164.52 164.52 36,639.8K
14:38 164.56 164.56 164.45 164.45 32,360.3K
14:39 164.44 164.45 164.42 164.42 12,570.5K
14:40 164.48 164.48 164.39 164.39 12,236.9K
14:41 164.41 164.43 164.39 164.39 11,115.1K
14:42 164.36 164.40 164.36 164.40 11,280.9K
14:43 164.39 164.39 164.35 164.35 6,106.0K
14:44 164.29 164.30 164.21 164.21 13,690.8K
14:45 164.34 164.34 164.18 164.27 18,819.7K
14:46 164.29 164.35 164.20 164.20 14,496.8K
14:47 164.21 164.21 164.08 164.10 22,638.3K
14:48 164.08 164.21 164.08 164.16 12,314.1K
14:49 164.17 164.32 164.17 164.28 8,981.0K
14:50 164.28 164.30 164.28 164.30 19,553.7K
14:51 164.25 164.25 164.13 164.13 10,808.5K
14:52 164.15 164.22 164.15 164.19 21,788.7K
14:53 164.21 164.28 164.21 164.28 12,045.8K
14:54 164.29 164.29 164.28 164.29 3,405.2K
14:55 164.28 164.29 164.28 164.29 4,742.8K
14:56 164.40 164.42 164.40 164.42 15,339.3K
14:57 164.45 164.45 164.36 164.38 18,840.5K
14:58 164.39 164.39 164.34 164.34 9,469.0K
14:59 164.30 164.34 164.30 164.32 12,965.2K
15:00 164.34 164.34 164.27 164.27 12,133.3K
15:01 164.24 164.34 164.24 164.34 14,131.5K
15:02 164.33 164.53 164.33 164.53 17,746.8K
15:03 164.46 164.46 164.34 164.37 10,087.2K
15:04 164.44 164.44 164.35 164.35 14,122.4K
15:05 164.41 164.41 164.35 164.37 20,342.4K
15:06 164.39 164.50 164.39 164.50 12,471.6K
15:07 164.47 164.47 164.44 164.44 16,490.0K
15:08 164.40 164.40 164.30 164.33 20,204.3K
15:09 164.31 164.31 164.13 164.13 23,407.0K
15:10 164.11 164.11 164.00 164.04 15,494.2K
15:11 164.04 164.04 163.94 163.94 21,654.8K
15:12 163.95 164.01 163.95 164.01 18,057.4K
15:13 164.00 164.07 163.99 164.07 16,588.1K
15:14 164.01 164.02 164.01 164.01 10,018.7K
15:15 164.02 164.02 163.98 164.00 5,567.8K
15:16 163.93 163.96 163.93 163.96 8,429.4K
15:17 163.85 163.95 163.85 163.95 22,543.9K
15:18 163.89 164.03 163.89 164.03 19,861.2K
15:19 164.06 164.17 164.06 164.17 16,322.0K
15:20 164.19 164.19 164.06 164.06 18,609.6K
15:21 164.00 164.10 164.00 164.10 7,242.9K
15:22 164.10 164.10 164.02 164.02 5,426.4K
15:23 164.03 164.04 164.00 164.00 4,696.1K
15:24 164.00 164.01 163.97 163.97 7,814.0K
15:25 163.95 164.05 163.95 164.05 5,183.5K
15:26 164.04 164.09 164.03 164.09 6,139.3K
15:27 164.09 164.17 164.09 164.17 9,715.2K
15:28 164.14 164.14 164.03 164.03 16,812.8K
15:29 164.02 164.03 163.99 163.99 9,878.9K
15:30 163.95 164.07 163.95 164.07 2,736.6K
15:31 164.11 164.11 164.09 164.09 5,552.9K
15:32 164.08 164.13 164.08 164.13 8,666.2K
15:33 164.16 164.16 164.12 164.12 9,870.7K
15:34 164.15 164.21 164.15 164.21 5,782.7K
15:35 164.22 164.22 164.12 164.12 7,567.2K
15:36 164.12 164.12 164.06 164.06 12,912.5K
15:37 164.07 164.17 164.07 164.17 8,152.5K
15:38 164.15 164.17 164.13 164.13 5,005.1K
15:39 164.15 164.19 164.15 164.19 3,764.1K
15:40 164.08 164.13 164.08 164.13 7,846.2K
15:41 164.17 164.21 164.17 164.19 7,128.3K
15:42 164.20 164.36 164.20 164.36 12,503.8K
15:43 164.41 164.48 164.41 164.42 15,133.3K
15:44 164.37 164.37 164.33 164.36 6,884.6K
15:45 164.34 164.34 164.33 164.34 5,220.5K
15:46 164.35 164.37 164.35 164.37 3,268.5K
15:47 164.29 164.30 164.28 164.28 7,270.3K
15:48 164.32 164.32 164.27 164.27 16,309.3K
15:49 164.24 164.25 164.23 164.25 2,416.9K
15:50 164.26 164.28 164.23 164.23 5,058.3K
15:51 164.21 164.21 164.14 164.14 6,121.7K
15:52 164.13 164.14 164.12 164.13 12,113.9K
15:53 164.13 164.17 164.13 164.16 10,743.6K
15:54 164.12 164.12 164.07 164.08 5,467.2K
15:55 164.14 164.14 163.99 164.01 7,238.3K
15:56 164.05 164.06 163.99 164.00 5,640.4K
15:57 163.99 164.07 163.99 164.00 8,404.0K
15:58 163.99 163.99 163.96 163.98 4,439.7K
15:59 163.87 163.90 163.84 163.84 27,530.0K
16:00 163.84 163.84 163.80 163.82 10,565.2K
16:01 163.84 164.00 163.84 164.00 12,938.8K
16:02 164.00 164.00 163.97 163.98 9,183.1K
16:03 164.03 164.12 164.03 164.09 5,549.8K
16:04 164.11 164.11 164.04 164.04 6,107.8K
16:05 164.04 164.04 163.99 164.01 6,149.2K
16:06 164.01 164.06 164.01 164.04 5,975.2K
16:07 164.03 164.51 164.03 164.51 36,811.2K
16:08 164.74 165.31 164.74 165.31 267,479.4K
16:09 165.53 165.74 165.35 165.35 195,803.7K
16:10 165.21 165.44 165.21 165.24 85,362.0K
16:11 165.03 165.09 164.94 165.09 89,772.5K
16:12 165.06 165.10 164.89 165.10 51,090.8K
16:13 164.97 165.03 164.96 165.02 35,802.6K
16:14 165.12 165.16 164.93 164.93 35,680.8K
16:15 164.95 165.16 164.95 165.16 37,477.6K
16:16 165.19 165.34 165.19 165.34 31,701.4K
16:17 165.20 165.20 164.91 164.93 52,632.9K
16:18 164.89 165.04 164.89 165.04 26,192.6K
16:19 165.04 165.15 165.04 165.09 23,851.7K
16:20 165.00 165.10 165.00 165.09 17,976.2K
16:21 165.13 165.17 165.13 165.16 19,254.4K
16:22 165.17 165.22 165.17 165.21 14,331.4K
16:23 165.13 165.21 165.13 165.15 24,835.6K
16:24 165.22 165.23 165.13 165.13 21,036.7K
16:25 165.08 165.20 165.08 165.20 22,730.6K
16:26 165.18 165.29 165.18 165.29 21,173.3K
16:27 165.30 165.59 165.30 165.59 71,363.3K
16:28 165.58 165.65 165.57 165.57 62,788.9K
16:29 165.60 165.60 165.50 165.51 43,101.8K
16:30 165.56 165.75 165.56 165.69 44,412.8K
16:31 165.66 165.72 165.65 165.72 39,971.7K
16:32 165.79 165.85 165.79 165.79 55,637.0K
16:33 165.74 165.74 165.62 165.65 48,663.6K
16:34 165.68 165.68 165.60 165.60 32,557.0K
16:35 165.54 165.55 165.38 165.38 26,535.3K
16:36 165.33 165.35 165.29 165.29 34,505.6K
16:37 165.35 165.37 165.31 165.31 20,369.2K
16:38 165.36 165.44 165.34 165.44 15,351.3K
16:39 165.46 165.50 165.39 165.39 15,369.6K
16:40 165.34 165.34 165.33 165.34 8,214.2K
16:41 165.30 165.30 165.25 165.25 22,321.5K
16:42 165.25 165.34 165.25 165.30 13,932.4K
16:43 165.34 165.34 165.24 165.24 9,502.5K
16:44 165.13 165.19 165.13 165.19 24,702.3K
16:45 165.16 165.20 165.16 165.20 11,767.2K
16:46 165.24 165.34 165.24 165.33 16,717.2K
16:47 165.36 165.40 165.32 165.32 19,503.0K
16:48 165.24 165.28 165.23 165.28 11,736.1K
16:49 165.25 165.25 165.20 165.20 11,835.0K
16:50 165.17 165.21 165.10 165.18 13,532.1K
16:51 165.18 165.22 165.18 165.21 6,813.0K
16:52 165.21 165.22 165.18 165.22 3,081.7K
16:53 165.22 165.26 165.22 165.23 8,187.6K
16:54 165.20 165.21 165.15 165.21 18,820.5K
16:55 165.16 165.28 165.16 165.28 12,837.9K
16:56 165.27 165.35 165.27 165.34 5,849.7K
16:57 165.34 165.34 165.26 165.26 14,975.4K
16:58 165.27 165.29 165.21 165.21 15,378.5K
16:59 165.16 165.19 165.13 165.19 11,891.3K
17:00 165.23 165.38 165.23 165.38 25,790.9K
17:01 165.38 165.45 165.38 165.44 22,456.1K
17:02 165.49 165.50 165.44 165.44 21,657.4K
17:03 165.44 165.49 165.44 165.44 9,603.5K
17:04 165.41 165.41 165.32 165.32 8,010.4K
17:05 165.32 165.40 165.32 165.38 10,930.5K
17:06 165.38 165.40 165.38 165.38 10,952.1K
17:07 165.39 165.39 165.35 165.36 4,963.4K
17:08 165.36 165.36 165.29 165.29 8,601.6K
17:09 165.29 165.29 165.20 165.20 13,476.5K
17:10 165.20 165.21 165.16 165.19 7,779.7K
17:11 165.16 165.26 165.16 165.23 6,168.6K
17:12 165.22 165.22 165.11 165.11 13,908.3K
17:13 165.06 165.06 165.02 165.02 11,051.8K
17:14 165.02 165.04 164.99 165.04 15,866.6K
17:15 165.03 165.03 164.98 164.98 18,048.7K
17:16 164.90 164.91 164.87 164.87 14,148.3K
17:17 164.86 164.86 164.84 164.84 12,292.5K
17:18 164.82 164.84 164.82 164.83 12,597.2K
17:19 164.82 164.82 164.81 164.82 8,961.3K
17:20 164.80 164.87 164.80 164.87 9,323.4K
17:21 164.93 164.99 164.93 164.99 14,985.3K
17:22 165.01 165.04 165.01 165.04 6,507.2K
17:23 165.03 165.21 165.03 165.21 16,026.0K
17:24 165.26 165.36 165.26 165.36 23,771.0K
17:25 165.35 165.51 165.35 165.51 15,508.3K
17:26 165.45 165.55 165.45 165.55 14,036.8K
17:27 165.54 165.55 165.48 165.55 27,672.8K
17:28 165.55 165.55 165.46 165.46 17,388.1K
17:29 165.51 165.51 165.48 165.48 14,579.1K
17:30 165.41 165.41 165.35 165.35 31,164.6K
17:31 165.32 165.32 165.26 165.31 23,401.7K
17:32 165.38 165.44 165.38 165.44 15,146.6K
17:33 165.47 165.51 165.47 165.49 5,961.0K
17:34 165.50 165.52 165.50 165.51 16,799.6K
17:35 165.50 165.59 165.50 165.59 33,990.6K
17:36 165.64 165.69 165.64 165.66 24,065.7K
17:37 165.67 165.67 165.57 165.57 23,377.9K
17:38 165.54 165.58 165.54 165.58 6,215.0K
17:39 165.62 165.62 165.52 165.52 20,363.4K
17:40 165.47 165.47 165.45 165.45 9,820.6K
17:41 165.42 165.42 165.39 165.39 8,444.9K
17:42 165.37 165.39 165.35 165.35 14,310.7K
17:43 165.35 165.35 165.28 165.29 10,379.2K
17:44 165.31 165.31 165.20 165.20 10,633.8K
17:45 165.24 165.24 165.16 165.16 11,935.6K
17:46 165.17 167.23 165.17 167.23 15,450.4K
17:47 167.26 167.27 167.23 167.25 4,842.0K
17:48 167.34 167.37 167.34 167.37 10,302.2K
17:49 167.35 167.35 167.25 167.25 11,700.8K
17:50 167.25 167.28 167.18 167.18 7,780.4K
17:51 167.10 167.11 167.02 167.05 8,189.5K
17:52 167.09 167.15 167.09 167.14 4,055.2K
17:53 167.14 167.14 167.13 167.13 3,702.1K
17:54 167.13 167.14 167.12 167.14 5,517.2K
17:55 167.13 167.15 167.12 167.12 10,972.3K
17:56 167.09 167.11 167.05 167.05 16,396.3K
17:57 166.94 167.01 166.94 167.01 17,279.2K
17:58 167.01 167.01 166.98 166.98 3,675.1K
17:59 166.98 166.98 166.93 166.96 12,521.3K
18:00 166.99 167.04 166.99 167.04 5,981.1K
18:01 167.13 167.26 167.13 167.26 17,381.6K
18:02 167.25 167.26 167.20 167.20 16,406.5K
18:03 167.22 167.27 167.22 167.27 9,579.1K
18:04 167.25 167.25 167.19 167.21 7,102.2K
18:05 167.21 167.22 167.18 167.18 8,544.3K
18:06 167.17 167.17 167.12 167.16 4,386.7K
18:07 167.12 167.31 167.12 167.31 20,776.5K
18:08 167.47 167.54 167.46 167.54 25,723.6K
18:09 167.57 167.57 167.41 167.41 15,730.9K
18:10 167.41 167.46 167.41 167.41 12,237.7K
18:11 167.37 167.37 167.32 167.32 10,013.0K
18:12 167.53 167.53 167.49 167.49 14,524.4K
18:13 167.52 167.52 167.48 167.51 10,676.8K
18:14 167.52 167.54 167.50 167.54 16,885.8K
18:15 167.53 167.58 167.53 167.56 16,029.1K
18:16 167.51 167.60 167.51 167.59 14,640.5K
18:17 167.59 167.59 167.52 167.52 11,622.6K
18:18 167.48 167.48 167.40 167.40 5,672.9K
18:19 167.40 167.48 167.40 167.48 8,541.5K
18:20 167.49 167.49 167.45 167.45 10,182.1K
18:21 167.43 167.45 167.43 167.45 5,192.0K
18:22 167.45 167.46 167.44 167.44 9,988.2K
18:23 167.45 167.45 167.36 167.36 6,417.6K
18:24 167.37 167.39 167.36 167.36 5,569.8K
18:25 167.34 167.38 167.34 167.35 6,973.2K
18:26 167.35 167.35 167.29 167.29 6,002.0K
18:27 167.27 167.27 167.24 167.27 6,566.2K
18:28 167.24 167.26 167.24 167.25 1,973.3K
18:29 167.26 167.27 167.26 167.26 1,493.7K
18:30 167.26 167.41 167.26 167.40 27,292.5K
18:31 167.39 167.39 167.35 167.37 7,879.7K
18:32 167.39 167.39 167.35 167.35 3,569.1K
18:33 167.36 167.38 167.35 167.35 1,869.4K
18:34 167.34 167.34 167.30 167.34 5,493.7K
18:35 167.34 167.39 167.34 167.36 3,100.3K
18:36 167.33 167.37 167.33 167.37 4,942.2K
18:37 167.38 167.39 167.35 167.35 11,342.6K
18:38 167.34 167.34 167.29 167.30 11,572.1K
18:39 167.28 167.34 167.28 167.34 17,740.5K
18:40 167.31 167.31 167.31 167.31 3,298.1K
18:51 167.51 167.51 167.51 167.51 65,472.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし