RTS Metals

RTSMM
🏛️ ロシア連邦 →
155.91
最終更新: 2025-10-02
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
09:50 167.27 167.27 167.23 167.23 23,273.0K
09:51 167.25 167.29 167.25 167.29 7,695.9K
09:52 167.34 167.42 167.34 167.42 15,764.0K
09:53 167.38 167.40 167.37 167.39 16,317.9K
09:54 167.43 167.44 167.41 167.44 15,303.4K
09:55 167.44 167.44 167.42 167.43 11,560.5K
09:56 167.40 167.41 167.40 167.40 2,859.8K
09:57 167.39 167.41 167.38 167.41 6,054.7K
09:58 167.40 167.40 167.37 167.37 16,902.8K
09:59 167.36 167.36 167.32 167.36 8,356.7K
10:00 167.35 167.38 167.35 167.38 6,903.8K
10:01 167.37 167.37 167.24 167.24 12,881.8K
10:02 167.23 167.24 167.23 167.24 24,176.2K
10:03 167.21 167.22 167.20 167.22 16,098.6K
10:04 167.23 167.38 167.23 167.38 23,045.2K
10:05 167.37 167.55 167.37 167.54 26,403.1K
10:06 167.63 167.64 167.52 167.54 37,814.4K
10:07 167.53 167.53 167.47 167.47 11,961.2K
10:08 167.48 167.57 167.48 167.57 20,390.4K
10:09 167.58 167.60 167.56 167.60 14,116.2K
10:10 167.59 167.65 167.59 167.61 27,240.2K
10:11 167.63 167.71 167.59 167.59 14,901.6K
10:12 167.60 167.65 167.60 167.65 32,902.3K
10:13 167.66 167.73 167.61 167.61 17,827.1K
10:14 167.61 167.61 167.52 167.54 25,511.1K
10:15 167.46 167.46 167.39 167.39 40,128.0K
10:16 167.32 167.34 167.25 167.28 31,385.8K
10:17 167.29 167.29 167.22 167.22 20,296.9K
10:18 167.23 167.26 167.23 167.25 49,842.0K
10:19 167.21 167.24 167.20 167.20 33,471.7K
10:20 167.21 167.21 167.16 167.16 28,370.4K
10:21 167.14 167.26 167.14 167.26 37,469.4K
10:22 167.29 167.37 167.29 167.31 12,659.3K
10:23 167.32 167.32 167.31 167.32 13,002.5K
10:24 167.29 167.33 167.29 167.32 27,388.5K
10:25 167.30 167.30 167.27 167.27 19,532.9K
10:26 167.28 167.34 167.28 167.34 18,410.5K
10:27 167.33 167.39 167.33 167.39 14,276.2K
10:28 167.41 167.44 167.40 167.44 19,682.2K
10:29 167.46 167.47 167.46 167.46 16,758.9K
10:30 167.46 167.50 167.46 167.50 202,399.9K
10:31 167.52 167.52 167.44 167.44 43,800.5K
10:32 167.43 167.43 167.27 167.27 22,519.8K
10:33 167.28 167.34 167.28 167.34 8,296.4K
10:34 167.35 167.44 167.35 167.44 8,133.7K
10:35 167.47 167.64 167.45 167.64 16,292.7K
10:36 167.63 167.63 167.58 167.58 15,305.8K
10:37 167.60 167.62 167.60 167.62 12,051.1K
10:38 167.62 167.66 167.62 167.64 15,816.1K
10:39 167.63 167.64 167.63 167.64 9,970.8K
10:40 167.64 167.75 167.64 167.75 20,440.4K
10:41 167.76 167.86 167.76 167.86 30,620.7K
10:42 167.83 167.83 167.76 167.77 20,810.6K
10:43 167.67 167.70 167.66 167.66 35,800.0K
10:44 167.64 167.64 167.61 167.62 16,167.1K
10:45 167.63 167.64 167.63 167.63 6,891.5K
10:46 167.63 167.68 167.63 167.68 33,518.1K
10:47 167.67 167.67 167.63 167.63 47,773.4K
10:48 167.65 167.68 167.65 167.67 41,512.7K
10:49 167.69 167.72 167.69 167.72 28,341.1K
10:50 167.72 167.78 167.72 167.75 98,668.6K
10:51 167.77 167.80 167.75 167.75 108,613.3K
10:52 167.74 167.74 167.70 167.70 55,132.9K
10:53 167.69 167.69 167.67 167.67 48,161.3K
10:54 167.65 167.73 167.63 167.73 179,965.3K
10:55 167.70 167.77 167.70 167.77 16,397.6K
10:56 167.72 167.73 167.72 167.73 23,044.7K
10:57 167.73 167.73 167.62 167.62 31,944.3K
10:58 167.64 167.64 167.55 167.58 20,027.5K
10:59 167.62 167.62 167.60 167.60 15,849.6K
11:00 167.59 167.63 167.57 167.63 26,095.6K
11:01 167.65 167.71 167.65 167.68 20,251.8K
11:02 167.71 167.77 167.71 167.77 16,782.7K
11:03 167.79 167.99 167.79 167.99 43,001.8K
11:04 168.04 168.09 168.04 168.09 48,765.6K
11:05 168.09 168.11 168.04 168.04 18,795.9K
11:06 168.06 168.06 168.03 168.05 16,988.2K
11:07 168.04 168.04 168.01 168.01 12,463.4K
11:08 168.04 168.05 168.03 168.05 18,150.0K
11:09 168.07 168.09 168.07 168.09 13,710.6K
11:10 168.09 168.09 168.05 168.05 33,399.4K
11:11 168.03 168.05 168.03 168.05 15,478.9K
11:12 168.03 168.03 168.01 168.02 19,665.8K
11:13 167.96 167.99 167.96 167.99 30,554.3K
11:14 168.01 168.01 168.00 168.01 20,072.3K
11:15 168.02 168.03 168.02 168.02 21,018.0K
11:16 168.03 168.04 168.01 168.04 12,123.7K
11:17 168.05 168.05 167.97 167.97 18,204.3K
11:18 167.99 168.00 167.97 167.99 23,027.9K
11:19 168.11 168.12 168.06 168.06 14,727.8K
11:20 168.06 168.08 168.06 168.07 28,331.4K
11:21 168.08 168.15 168.08 168.15 25,126.3K
11:22 168.15 168.15 168.13 168.15 25,723.5K
11:23 168.10 168.10 168.02 168.02 28,929.4K
11:24 167.99 168.00 167.96 167.96 24,367.9K
11:25 167.98 168.02 167.98 168.02 14,599.2K
11:26 168.04 168.09 168.03 168.09 11,369.3K
11:27 168.10 168.17 168.08 168.17 11,895.1K
11:28 168.16 168.16 168.15 168.15 15,635.6K
11:29 168.15 168.15 168.14 168.15 12,715.7K
11:30 168.18 168.26 168.18 168.26 30,121.3K
11:31 168.28 168.33 168.28 168.33 13,511.0K
11:32 168.32 168.32 168.26 168.26 19,246.0K
11:33 168.24 168.24 168.10 168.10 18,133.1K
11:34 168.10 168.13 168.10 168.12 13,821.9K
11:35 168.09 168.12 168.09 168.12 8,374.2K
11:36 168.13 168.14 168.11 168.14 10,246.6K
11:37 168.13 168.16 168.13 168.15 17,262.0K
11:38 168.12 168.14 168.06 168.06 18,894.4K
11:39 168.00 168.01 167.96 168.00 16,692.9K
11:40 168.00 168.01 167.99 168.01 18,583.6K
11:41 168.02 168.05 168.00 168.00 16,629.6K
11:42 168.05 168.05 168.03 168.03 7,227.7K
11:43 168.06 168.06 168.03 168.06 50,186.5K
11:44 168.06 168.10 168.06 168.10 35,258.1K
11:45 168.09 168.15 168.09 168.15 26,131.9K
11:46 168.15 168.15 168.11 168.13 11,962.4K
11:47 168.13 168.13 168.12 168.13 10,495.4K
11:48 168.12 168.12 168.06 168.06 7,686.7K
11:49 168.09 168.09 168.05 168.05 15,132.7K
11:50 168.02 168.02 167.91 167.92 21,758.7K
11:51 167.92 167.96 167.90 167.96 12,359.9K
11:52 167.93 167.96 167.88 167.96 21,247.5K
11:53 167.98 168.00 167.91 167.91 26,802.7K
11:54 167.92 168.00 167.92 167.98 5,710.7K
11:55 167.97 168.07 167.97 168.07 20,225.9K
11:56 168.09 168.12 168.09 168.10 18,747.2K
11:57 168.10 168.14 168.10 168.14 65,564.2K
11:58 168.14 168.20 168.14 168.20 37,120.2K
11:59 168.20 168.21 168.18 168.21 20,144.1K
12:00 168.20 168.28 168.20 168.24 30,445.2K
12:01 168.19 168.19 168.16 168.16 14,887.0K
12:02 168.18 168.18 168.16 168.16 13,936.8K
12:03 168.10 168.16 168.10 168.13 30,169.2K
12:04 168.14 168.14 168.11 168.13 10,612.7K
12:05 168.11 168.16 168.11 168.15 13,417.0K
12:06 168.17 168.18 168.14 168.14 4,527.1K
12:07 168.15 168.15 168.13 168.13 6,432.3K
12:08 168.18 168.19 168.18 168.19 5,765.5K
12:09 168.16 168.16 168.14 168.14 11,535.5K
12:10 168.14 168.17 168.14 168.16 14,990.2K
12:11 168.16 168.17 168.11 168.11 17,031.7K
12:12 168.13 168.16 168.13 168.16 37,917.6K
12:13 168.18 168.24 168.18 168.24 22,086.3K
12:14 168.22 168.23 168.21 168.23 20,116.7K
12:15 168.23 168.25 168.23 168.23 23,775.2K
12:16 168.22 168.22 168.19 168.19 25,074.9K
12:17 168.24 168.24 168.20 168.20 18,522.0K
12:18 168.19 168.20 168.08 168.08 32,082.5K
12:19 168.10 168.11 168.09 168.09 16,624.3K
12:20 168.07 168.07 168.04 168.07 22,403.1K
12:21 168.04 168.06 168.03 168.06 24,782.3K
12:22 168.05 168.06 168.04 168.04 16,593.1K
12:23 168.01 168.01 167.97 167.97 20,226.4K
12:24 167.98 167.98 167.91 167.91 21,389.5K
12:25 167.88 167.89 167.86 167.89 19,700.8K
12:26 167.93 168.05 167.93 168.05 29,734.9K
12:27 168.05 168.07 168.04 168.04 12,302.7K
12:28 168.06 168.10 168.06 168.09 27,673.9K
12:29 168.07 168.08 168.07 168.08 11,446.7K
12:30 168.10 168.14 168.10 168.14 12,033.0K
12:31 168.14 168.14 168.08 168.08 22,309.3K
12:32 168.06 168.06 168.04 168.04 56,120.1K
12:33 168.03 168.03 168.02 168.02 28,259.7K
12:34 168.03 168.03 168.00 168.02 13,032.2K
12:35 168.04 168.04 168.03 168.04 17,754.3K
12:36 168.03 168.06 168.03 168.06 19,488.4K
12:37 168.04 168.07 168.04 168.07 23,753.1K
12:38 168.04 168.05 168.04 168.04 7,560.4K
12:39 168.03 168.03 168.02 168.02 15,613.1K
12:40 168.03 168.04 168.00 168.00 19,229.1K
12:41 167.99 168.01 167.99 168.01 18,544.3K
12:42 167.98 167.99 167.94 167.94 20,497.2K
12:43 167.96 167.97 167.96 167.96 36,619.7K
12:44 167.97 167.99 167.97 167.98 12,738.9K
12:45 167.97 167.99 167.96 167.99 31,987.7K
12:46 168.01 168.04 168.01 168.04 13,684.3K
12:47 168.03 168.03 167.97 167.97 21,175.5K
12:48 167.94 167.97 167.93 167.97 13,030.0K
12:49 167.98 167.98 167.91 167.91 17,546.1K
12:50 167.91 167.92 167.85 167.92 37,278.1K
12:51 167.94 168.00 167.94 168.00 10,256.9K
12:52 168.02 168.04 168.01 168.04 9,776.0K
12:53 168.04 168.04 168.03 168.04 9,254.4K
12:54 168.05 168.05 168.04 168.05 6,739.2K
12:55 168.07 168.07 168.01 168.02 16,731.0K
12:56 168.02 168.03 168.00 168.03 10,829.2K
12:57 168.04 168.04 168.03 168.03 6,554.0K
12:58 168.02 168.03 168.01 168.03 14,617.7K
12:59 168.03 168.03 168.01 168.01 6,249.0K
13:00 167.99 168.00 167.98 168.00 11,853.5K
13:01 168.00 168.01 167.99 168.01 13,544.1K
13:02 167.90 167.91 167.88 167.88 53,394.2K
13:03 167.85 167.86 167.84 167.85 10,974.8K
13:04 167.79 167.79 167.73 167.73 38,188.0K
13:05 167.69 167.76 167.69 167.76 42,026.8K
13:06 167.76 167.76 167.69 167.69 32,986.5K
13:07 167.67 167.71 167.67 167.70 28,785.0K
13:08 167.73 167.73 167.71 167.72 23,685.3K
13:09 167.72 167.74 167.71 167.74 35,585.3K
13:10 167.73 167.73 167.67 167.67 14,271.7K
13:11 167.65 167.68 167.65 167.67 17,628.0K
13:12 167.72 167.72 167.69 167.69 19,673.5K
13:13 167.69 167.74 167.69 167.74 18,442.9K
13:14 167.77 167.85 167.77 167.85 35,111.5K
13:15 167.86 167.98 167.86 167.98 64,671.9K
13:16 168.06 168.35 168.06 168.35 136,944.6K
13:17 168.31 168.42 168.31 168.35 84,143.2K
13:18 168.35 168.43 168.35 168.43 39,162.2K
13:19 168.39 168.39 168.33 168.34 38,540.9K
13:20 168.32 168.34 168.32 168.33 105,686.3K
13:21 168.33 168.33 168.28 168.28 21,709.0K
13:22 168.25 168.28 168.23 168.28 17,920.4K
13:23 168.30 168.34 168.30 168.34 19,395.0K
13:24 168.35 168.35 168.31 168.33 37,738.6K
13:25 168.32 168.32 168.30 168.30 25,999.0K
13:26 168.30 168.30 168.28 168.28 22,662.5K
13:27 168.29 168.30 168.28 168.30 12,007.2K
13:28 168.31 168.31 168.28 168.29 9,397.9K
13:29 168.27 168.30 168.27 168.30 31,751.0K
13:30 168.28 168.28 168.28 168.28 23,082.5K
13:31 168.27 168.29 168.25 168.25 20,072.2K
13:32 168.23 168.23 168.16 168.16 35,900.0K
13:33 168.12 168.12 168.02 168.02 33,048.5K
13:34 168.01 168.06 168.00 168.02 12,999.5K
13:35 168.06 168.11 168.06 168.11 24,710.1K
13:36 168.11 168.13 168.10 168.10 14,241.3K
13:37 168.11 168.13 168.10 168.13 11,315.9K
13:38 168.12 168.13 168.11 168.12 10,181.2K
13:39 168.10 168.12 168.10 168.12 16,339.6K
13:40 168.15 168.15 168.14 168.14 12,397.4K
13:41 168.13 168.15 168.13 168.15 12,737.8K
13:42 168.15 168.18 168.15 168.17 15,208.7K
13:43 168.18 168.18 168.11 168.15 22,071.7K
13:44 168.14 168.18 168.14 168.17 12,002.6K
13:45 168.16 168.19 168.16 168.19 10,224.9K
13:46 168.21 168.23 168.21 168.23 8,432.9K
13:47 168.22 168.24 168.22 168.24 14,965.9K
13:48 168.24 168.24 168.17 168.17 11,543.9K
13:49 168.14 168.17 168.14 168.16 5,275.7K
13:50 168.14 168.21 168.14 168.21 10,861.0K
13:51 168.21 168.23 168.21 168.23 10,449.2K
13:52 168.24 168.27 168.24 168.27 11,429.1K
13:53 168.26 168.26 168.24 168.24 7,366.5K
13:54 168.23 168.24 168.23 168.24 9,313.1K
13:55 168.21 168.21 168.18 168.18 16,187.7K
13:56 168.17 168.19 168.17 168.19 10,397.2K
13:57 168.20 168.21 168.20 168.20 7,613.7K
13:58 168.16 168.23 168.16 168.17 7,117.3K
13:59 168.19 168.19 168.11 168.14 11,387.3K
14:00 168.15 168.15 168.13 168.15 6,280.3K
14:01 168.14 168.14 168.12 168.12 6,350.1K
14:02 168.12 168.14 168.10 168.10 18,037.1K
14:03 168.11 168.12 168.10 168.12 6,574.1K
14:04 168.12 168.12 168.09 168.09 15,611.5K
14:05 168.08 168.16 168.08 168.16 14,441.0K
14:06 168.16 168.22 168.16 168.21 24,918.5K
14:07 168.21 168.23 168.21 168.23 15,370.9K
14:08 168.20 168.24 168.20 168.21 22,477.8K
14:09 168.20 168.23 168.20 168.22 13,877.5K
14:10 168.20 168.21 168.18 168.21 9,315.9K
14:11 168.20 168.22 168.20 168.21 9,526.3K
14:12 168.19 168.21 168.19 168.20 15,003.3K
14:13 168.20 168.20 168.18 168.18 8,511.4K
14:14 168.19 168.19 168.17 168.17 28,916.0K
14:15 168.19 168.23 168.18 168.22 17,609.0K
14:16 168.25 168.34 168.25 168.34 37,388.0K
14:17 168.34 168.47 168.34 168.47 30,438.0K
14:18 168.44 168.44 168.38 168.39 24,493.3K
14:19 168.34 168.35 168.34 168.34 24,471.1K
14:20 168.39 168.40 168.38 168.38 18,242.9K
14:21 168.41 168.41 168.40 168.40 14,715.3K
14:22 168.41 168.43 168.41 168.42 22,047.3K
14:23 168.41 168.44 168.41 168.44 20,331.1K
14:24 168.45 168.46 168.45 168.45 20,457.1K
14:25 168.46 168.46 168.44 168.44 19,881.3K
14:26 168.44 168.47 168.44 168.47 23,810.5K
14:27 168.46 168.49 168.43 168.43 42,862.8K
14:28 168.42 168.42 168.39 168.39 7,918.4K
14:29 168.40 168.40 168.38 168.38 21,294.6K
14:30 168.37 168.37 168.35 168.35 27,546.3K
14:31 168.32 168.41 168.32 168.41 14,544.4K
14:32 168.40 168.42 168.37 168.42 14,925.7K
14:33 168.40 168.47 168.40 168.44 17,872.6K
14:34 168.44 168.46 168.42 168.43 13,766.6K
14:35 168.46 168.49 168.45 168.49 22,751.2K
14:36 168.50 168.58 168.50 168.58 62,276.4K
14:37 168.63 168.66 168.62 168.62 41,785.9K
14:38 168.59 168.60 168.57 168.57 15,777.0K
14:39 168.53 168.62 168.53 168.62 23,025.6K
14:40 168.64 168.64 168.61 168.61 16,172.1K
14:41 168.60 168.60 168.57 168.57 17,776.7K
14:42 168.58 168.58 168.57 168.57 12,896.2K
14:43 168.59 168.62 168.58 168.58 12,458.1K
14:44 168.64 168.68 168.64 168.68 23,955.6K
14:45 168.70 168.73 168.68 168.68 19,216.7K
14:46 168.67 168.67 168.61 168.61 15,016.9K
14:47 168.67 168.69 168.67 168.69 13,018.2K
14:48 168.69 168.72 168.69 168.72 15,022.3K
14:49 168.71 168.71 168.61 168.61 13,581.1K
14:50 168.51 168.63 168.51 168.55 46,191.4K
14:51 168.57 168.58 168.54 168.57 12,779.3K
14:52 168.59 168.62 168.58 168.62 12,291.6K
14:53 168.69 168.76 168.69 168.76 48,977.4K
14:54 168.79 168.79 168.68 168.68 29,217.4K
14:55 168.71 168.79 168.69 168.79 20,389.1K
14:56 168.80 168.83 168.77 168.81 21,389.4K
14:57 168.81 168.81 168.79 168.79 11,437.6K
14:58 168.82 168.82 168.78 168.78 15,039.5K
14:59 168.73 168.75 168.73 168.74 25,999.6K
15:00 168.78 168.86 168.78 168.85 31,418.6K
15:01 168.92 169.05 168.92 169.05 44,642.2K
15:02 169.01 169.03 169.01 169.03 19,111.0K
15:03 169.02 169.02 169.01 169.01 10,010.1K
15:04 169.01 169.01 168.98 168.98 15,374.3K
15:05 169.00 169.00 168.96 168.96 22,254.0K
15:06 168.92 168.96 168.91 168.96 21,608.9K
15:07 168.99 169.03 168.99 169.03 28,876.8K
15:08 169.05 169.05 168.98 168.99 21,732.1K
15:09 168.97 168.97 168.82 168.82 24,921.4K
15:10 168.75 168.77 168.74 168.74 21,168.7K
15:11 168.75 168.87 168.75 168.81 10,547.3K
15:12 168.80 168.80 168.75 168.75 11,312.3K
15:13 168.69 168.69 168.50 168.50 81,766.8K
15:14 168.54 168.54 168.50 168.54 24,516.4K
15:15 168.52 168.55 168.52 168.55 23,101.8K
15:16 168.52 168.56 168.52 168.56 10,086.2K
15:17 168.57 168.71 168.57 168.71 15,438.7K
15:18 168.70 168.73 168.70 168.73 18,819.2K
15:19 168.73 168.73 168.66 168.67 13,081.7K
15:20 168.68 168.68 168.56 168.56 18,523.5K
15:21 168.55 168.55 168.53 168.54 16,892.4K
15:22 168.58 168.62 168.57 168.62 10,623.0K
15:23 168.61 168.63 168.61 168.62 9,311.6K
15:24 168.63 168.70 168.63 168.67 9,496.8K
15:25 168.66 168.66 168.55 168.55 11,343.0K
15:26 168.58 168.61 168.51 168.51 17,135.3K
15:27 168.51 168.51 168.46 168.46 19,573.0K
15:28 168.47 168.47 168.38 168.39 21,214.9K
15:29 168.40 168.42 168.37 168.42 20,934.8K
15:30 168.44 168.47 168.44 168.47 6,519.1K
15:31 168.54 168.58 168.54 168.58 7,918.6K
15:32 168.57 168.63 168.57 168.63 25,005.9K
15:33 168.53 168.55 168.52 168.55 28,110.0K
15:34 168.53 168.57 168.53 168.57 4,841.8K
15:35 168.58 168.60 168.58 168.60 5,427.3K
15:36 168.61 168.61 168.58 168.59 5,401.3K
15:37 168.62 168.62 168.55 168.57 10,814.6K
15:38 168.57 168.57 168.55 168.55 7,753.1K
15:39 168.54 168.63 168.54 168.63 24,095.2K
15:40 168.64 168.72 168.64 168.72 26,673.3K
15:41 168.73 168.73 168.68 168.72 15,631.3K
15:42 168.75 168.75 168.71 168.71 10,373.9K
15:43 168.75 168.77 168.75 168.77 7,382.3K
15:44 168.78 168.78 168.76 168.78 5,731.8K
15:45 168.79 168.79 168.77 168.77 9,383.7K
15:46 168.76 168.81 168.76 168.78 12,079.0K
15:47 168.78 168.81 168.78 168.81 10,032.9K
15:48 168.83 168.84 168.83 168.83 8,053.1K
15:49 168.83 168.89 168.83 168.89 25,596.7K
15:50 168.86 168.87 168.85 168.85 12,804.5K
15:51 168.90 168.90 168.81 168.81 15,987.0K
15:52 168.81 168.81 168.67 168.67 23,280.6K
15:53 168.70 168.70 168.67 168.70 8,068.4K
15:54 168.70 168.70 168.67 168.69 13,932.5K
15:55 168.67 168.69 168.65 168.65 17,996.4K
15:56 168.64 168.64 168.63 168.63 7,491.6K
15:57 168.65 168.66 168.63 168.63 12,097.1K
15:58 168.59 168.60 168.56 168.56 20,576.4K
15:59 168.58 168.61 168.58 168.61 5,730.9K
16:00 168.58 168.60 168.58 168.60 10,943.9K
16:01 168.64 168.64 168.62 168.63 16,435.6K
16:02 168.62 168.62 168.59 168.61 14,410.4K
16:03 168.54 168.54 168.53 168.53 18,800.4K
16:04 168.49 168.49 168.44 168.44 12,889.0K
16:05 168.35 168.37 168.30 168.37 27,789.3K
16:06 168.38 168.44 168.38 168.41 22,114.7K
16:07 168.42 168.42 168.38 168.41 30,439.6K
16:08 168.40 168.40 168.34 168.36 17,363.5K
16:09 168.44 168.47 168.42 168.42 20,921.6K
16:10 168.42 168.44 168.41 168.42 26,809.8K
16:11 168.48 168.59 168.48 168.59 23,805.3K
16:12 168.60 168.60 168.53 168.56 10,559.6K
16:13 168.57 168.60 168.57 168.60 9,149.1K
16:14 168.60 168.62 168.60 168.62 9,544.5K
16:15 168.62 168.64 168.62 168.63 7,158.9K
16:16 168.69 168.74 168.69 168.73 10,633.3K
16:17 168.74 168.74 168.72 168.72 68,624.4K
16:18 168.71 168.71 168.68 168.68 12,528.7K
16:19 168.69 168.69 168.61 168.61 16,702.9K
16:20 168.59 168.59 168.57 168.57 13,627.5K
16:21 168.56 168.59 168.56 168.59 9,631.0K
16:22 168.59 168.71 168.59 168.71 13,377.9K
16:23 168.71 168.75 168.71 168.75 5,692.3K
16:24 168.77 168.79 168.76 168.76 13,186.9K
16:25 168.76 168.81 168.76 168.81 18,377.3K
16:26 168.90 168.92 168.88 168.88 32,052.6K
16:27 168.87 168.94 168.87 168.94 14,371.3K
16:28 168.93 168.94 168.91 168.91 7,652.9K
16:29 168.94 168.94 168.90 168.90 6,080.7K
16:30 168.90 168.92 168.88 168.89 13,701.8K
16:31 168.88 168.89 168.84 168.84 15,916.7K
16:32 168.85 168.85 168.82 168.82 10,579.4K
16:33 168.84 168.85 168.81 168.82 11,811.2K
16:34 168.79 168.79 168.75 168.75 10,175.2K
16:35 168.74 168.74 168.61 168.61 23,900.4K
16:36 168.59 168.59 168.49 168.49 36,707.1K
16:37 168.42 168.45 168.42 168.45 31,125.7K
16:38 168.47 168.53 168.47 168.53 9,468.6K
16:39 168.52 168.62 168.52 168.62 16,971.5K
16:40 168.66 168.78 168.66 168.78 9,423.8K
16:41 168.80 168.80 168.76 168.76 8,667.6K
16:42 168.72 168.72 168.66 168.67 10,442.4K
16:43 168.65 168.65 168.60 168.61 5,428.6K
16:44 168.62 168.63 168.59 168.63 3,526.0K
16:45 168.61 168.61 168.49 168.49 13,677.0K
16:46 168.47 168.47 168.41 168.41 15,048.4K
16:47 168.37 168.37 168.32 168.32 23,690.7K
16:48 168.37 168.44 168.37 168.44 9,980.4K
16:49 168.48 168.48 168.31 168.31 15,076.2K
16:50 168.33 168.40 168.33 168.40 4,085.5K
16:51 168.41 168.53 168.41 168.53 5,170.5K
16:52 168.56 168.56 168.45 168.45 8,882.8K
16:53 168.41 168.41 168.30 168.30 13,249.0K
16:54 168.25 168.27 168.23 168.23 19,874.0K
16:55 168.24 168.30 168.24 168.25 38,913.7K
16:56 168.19 168.22 168.19 168.21 11,830.6K
16:57 168.20 168.24 168.17 168.17 6,290.7K
16:58 168.20 168.20 168.08 168.08 21,208.4K
16:59 168.06 168.18 168.05 168.18 26,692.3K
17:00 168.16 168.18 168.16 168.18 9,743.1K
17:01 168.22 168.32 168.22 168.32 24,902.0K
17:02 168.32 168.40 168.31 168.36 14,931.6K
17:03 168.35 168.35 168.35 168.35 6,891.0K
17:04 168.28 168.28 168.22 168.22 15,903.5K
17:05 168.20 168.24 168.20 168.23 10,855.3K
17:06 168.21 168.22 168.18 168.18 11,757.7K
17:07 168.19 168.25 168.19 168.25 10,543.6K
17:08 168.31 168.31 168.29 168.29 9,507.0K
17:09 168.27 168.30 168.27 168.29 7,884.8K
17:10 168.32 168.42 168.32 168.42 10,966.7K
17:11 168.41 168.43 168.41 168.42 4,264.7K
17:12 168.42 168.52 168.42 168.52 14,092.7K
17:13 168.56 168.56 168.49 168.49 15,535.7K
17:14 168.53 168.53 168.45 168.45 12,847.4K
17:15 168.44 168.49 168.44 168.48 11,043.7K
17:16 168.49 168.51 168.45 168.45 15,635.4K
17:17 168.40 168.42 168.40 168.40 13,217.6K
17:18 168.43 168.47 168.43 168.46 11,161.6K
17:19 168.46 168.51 168.45 168.51 8,223.6K
17:20 168.58 168.69 168.58 168.69 20,247.8K
17:21 168.64 168.65 168.63 168.64 6,028.8K
17:22 168.67 168.70 168.67 168.68 6,895.3K
17:23 168.68 168.68 168.64 168.64 5,834.1K
17:24 168.62 168.62 168.55 168.55 12,233.1K
17:25 168.58 168.60 168.58 168.58 16,316.5K
17:26 168.56 168.57 168.55 168.55 6,521.7K
17:27 168.55 168.62 168.55 168.62 5,533.2K
17:28 168.61 168.61 168.59 168.59 10,571.4K
17:29 168.53 169.30 168.53 169.26 6,990.6K
17:30 169.25 169.33 169.25 169.33 5,693.3K
17:31 169.31 169.31 169.28 169.29 3,817.8K
17:32 169.27 169.30 169.24 169.24 11,861.5K
17:33 169.24 169.26 169.24 169.26 8,188.4K
17:34 169.27 169.27 169.19 169.19 9,435.4K
17:35 169.21 169.26 169.21 169.26 9,172.8K
17:36 169.26 169.35 169.26 169.32 6,281.0K
17:37 169.34 169.34 169.32 169.34 4,893.2K
17:38 169.34 169.48 169.34 169.48 16,984.6K
17:39 169.43 169.44 169.42 169.44 6,128.2K
17:40 169.44 169.45 169.44 169.45 13,275.2K
17:41 169.45 169.55 169.45 169.55 11,421.4K
17:42 169.55 169.58 169.55 169.58 7,343.9K
17:43 169.55 169.56 169.54 169.55 7,664.1K
17:44 169.55 169.55 169.47 169.47 6,759.9K
17:45 169.49 169.53 169.49 169.53 13,711.2K
17:46 169.56 169.57 169.49 169.49 9,547.0K
17:47 169.53 169.54 169.49 169.49 6,017.8K
17:48 169.49 169.51 169.49 169.51 9,675.3K
17:49 169.50 169.52 169.50 169.50 6,257.0K
17:50 169.51 169.59 169.51 169.57 14,333.1K
17:51 169.58 169.66 169.58 169.65 14,708.4K
17:52 169.64 169.64 169.60 169.60 6,424.2K
17:53 169.55 169.55 169.52 169.52 12,163.9K
17:54 169.54 169.54 169.51 169.51 9,288.6K
17:55 169.53 169.53 169.50 169.51 6,730.8K
17:56 169.54 169.58 169.53 169.58 10,744.9K
17:57 169.63 169.63 169.59 169.59 11,149.6K
17:58 169.61 169.62 169.60 169.62 6,340.5K
17:59 169.62 169.65 169.62 169.63 6,725.1K
18:00 169.62 169.65 169.61 169.61 9,748.0K
18:01 169.65 169.75 169.65 169.75 33,056.4K
18:02 169.75 169.75 169.67 169.69 10,892.3K
18:03 169.69 169.70 169.67 169.69 4,321.8K
18:04 169.68 169.68 169.66 169.66 4,938.5K
18:05 169.65 169.65 169.63 169.64 4,010.9K
18:06 169.57 169.61 169.57 169.61 5,577.3K
18:07 169.63 169.70 169.63 169.70 5,945.0K
18:08 169.72 169.72 169.66 169.66 7,802.9K
18:09 169.67 169.67 169.66 169.67 3,551.7K
18:10 169.65 169.73 169.65 169.73 16,755.1K
18:11 169.71 169.73 169.71 169.73 7,373.4K
18:12 169.73 169.73 169.66 169.66 10,226.8K
18:13 169.65 169.66 169.62 169.66 25,365.6K
18:14 169.64 169.66 169.63 169.63 16,648.2K
18:15 169.62 169.67 169.62 169.67 5,940.5K
18:16 169.69 169.69 169.66 169.67 11,577.4K
18:17 169.66 169.66 169.60 169.60 11,711.0K
18:18 169.53 169.53 169.52 169.53 10,998.3K
18:19 169.55 169.55 169.50 169.50 12,508.6K
18:20 169.48 169.52 169.48 169.50 11,039.4K
18:21 169.51 169.53 169.51 169.53 5,447.2K
18:22 169.54 169.57 169.54 169.55 8,082.8K
18:23 169.56 169.56 169.53 169.55 2,244.0K
18:24 169.53 169.53 169.53 169.53 2,989.7K
18:25 169.56 169.57 169.54 169.54 8,572.0K
18:26 169.52 169.54 169.52 169.54 4,281.0K
18:27 169.54 169.54 169.52 169.52 11,423.7K
18:28 169.51 169.51 169.50 169.51 5,283.2K
18:29 169.54 169.55 169.54 169.54 5,640.5K
18:30 169.55 169.55 169.47 169.52 22,875.2K
18:31 169.54 169.58 169.52 169.58 5,226.7K
18:32 169.58 169.60 169.57 169.57 9,722.3K
18:33 169.57 169.57 169.52 169.52 5,382.1K
18:34 169.53 169.53 169.53 169.53 3,442.9K
18:35 169.54 169.55 169.54 169.55 2,422.6K
18:36 169.54 169.55 169.53 169.53 6,165.4K
18:37 169.55 169.55 169.51 169.51 17,269.3K
18:38 169.50 169.50 169.48 169.50 9,260.6K
18:39 169.50 169.54 169.50 169.51 8,329.2K
18:40 169.52 169.52 169.52 169.52 1,919.7K
18:51 169.56 169.56 169.56 169.56 22,088.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし