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
09:50 166.62 166.70 166.62 166.70 4,370.2K
09:51 166.71 166.76 166.71 166.76 9,946.8K
09:52 166.77 166.77 166.75 166.75 4,876.3K
09:53 166.79 166.83 166.79 166.82 14,091.0K
09:54 166.84 166.87 166.81 166.87 16,452.0K
09:55 166.85 166.86 166.85 166.86 13,843.3K
09:56 166.90 166.90 166.88 166.88 16,554.4K
09:57 167.02 167.02 166.98 166.98 32,665.7K
09:58 166.98 166.98 166.95 166.95 10,164.6K
09:59 166.98 167.04 166.90 167.04 51,101.0K
10:00 167.03 167.11 167.03 167.06 29,256.2K
10:01 167.01 167.02 166.85 166.85 20,376.5K
10:02 166.80 166.80 166.66 166.66 23,494.5K
10:03 166.65 166.78 166.65 166.78 27,766.6K
10:04 166.80 166.80 166.69 166.69 7,383.2K
10:05 166.75 166.81 166.75 166.81 13,709.3K
10:06 166.94 166.97 166.91 166.91 16,364.7K
10:07 166.93 166.93 166.80 166.81 43,837.6K
10:08 166.80 166.80 166.73 166.73 9,638.4K
10:09 166.74 166.85 166.74 166.79 15,012.4K
10:10 166.76 166.76 166.68 166.68 14,773.0K
10:11 166.68 166.69 166.68 166.69 7,377.9K
10:12 166.69 166.74 166.69 166.73 12,850.7K
10:13 166.74 166.74 166.70 166.72 10,010.8K
10:14 166.80 166.86 166.80 166.84 13,187.8K
10:15 166.85 166.85 166.84 166.85 25,483.6K
10:16 166.85 166.89 166.85 166.87 10,078.4K
10:17 166.81 166.81 166.71 166.71 11,405.3K
10:18 166.72 166.76 166.72 166.74 9,994.9K
10:19 166.75 166.76 166.73 166.76 9,687.6K
10:20 166.81 166.83 166.78 166.83 15,753.6K
10:21 166.83 166.87 166.83 166.85 9,570.4K
10:22 166.84 166.84 166.81 166.82 17,079.7K
10:23 166.82 166.84 166.82 166.84 7,581.5K
10:24 166.82 166.82 166.78 166.81 6,057.6K
10:25 166.81 166.81 166.79 166.79 11,979.1K
10:26 166.80 166.86 166.80 166.83 8,393.5K
10:27 166.82 166.83 166.81 166.81 14,572.7K
10:28 166.83 166.85 166.82 166.82 12,358.7K
10:29 166.81 166.81 166.78 166.78 28,729.2K
10:30 166.80 166.87 166.80 166.80 11,006.7K
10:31 166.72 166.84 166.72 166.84 21,226.0K
10:32 166.84 166.86 166.84 166.86 7,691.4K
10:33 166.88 166.88 166.84 166.84 9,458.7K
10:34 166.90 166.97 166.90 166.95 40,340.0K
10:35 166.97 166.97 166.92 166.92 12,870.6K
10:36 166.93 166.94 166.91 166.94 7,485.5K
10:37 166.96 166.97 166.95 166.95 10,551.5K
10:38 166.90 166.90 166.90 166.90 9,329.6K
10:39 166.89 166.91 166.87 166.91 5,598.2K
10:40 166.87 166.88 166.87 166.88 4,727.6K
10:41 166.90 166.91 166.90 166.91 5,999.4K
10:42 166.89 166.89 166.86 166.86 4,131.0K
10:43 166.81 166.85 166.81 166.83 28,182.8K
10:44 166.84 166.86 166.81 166.81 9,295.0K
10:45 166.81 166.83 166.81 166.83 4,616.3K
10:46 166.82 166.83 166.76 166.76 4,925.4K
10:47 166.77 166.79 166.76 166.78 8,449.0K
10:48 166.78 166.78 166.72 166.72 41,655.5K
10:49 166.71 166.73 166.71 166.71 17,804.7K
10:50 166.67 166.68 166.67 166.68 18,402.6K
10:51 166.67 166.69 166.66 166.69 15,679.0K
10:52 166.67 166.67 166.67 166.67 5,508.8K
10:53 166.69 166.69 166.65 166.65 11,524.3K
10:54 166.63 166.65 166.63 166.65 6,771.6K
10:55 166.64 166.68 166.63 166.68 10,074.2K
10:56 166.71 166.77 166.71 166.77 7,579.5K
10:57 166.76 166.77 166.76 166.77 2,050.3K
10:58 166.79 166.79 166.78 166.78 10,498.8K
10:59 166.80 166.80 166.77 166.78 12,050.1K
11:00 166.77 166.77 166.75 166.75 3,116.3K
11:01 166.76 166.76 166.72 166.75 7,769.6K
11:02 166.74 166.74 166.70 166.70 24,478.5K
11:03 166.65 166.65 166.60 166.60 49,424.6K
11:04 166.57 166.57 166.52 166.52 35,648.8K
11:05 166.56 166.61 166.54 166.61 25,573.5K
11:06 166.62 166.62 166.59 166.60 19,919.1K
11:07 166.62 166.62 166.56 166.56 7,235.4K
11:08 166.55 166.57 166.51 166.51 19,638.1K
11:09 166.49 166.54 166.49 166.52 14,630.2K
11:10 166.46 166.47 166.45 166.47 22,820.8K
11:11 166.45 166.48 166.45 166.48 30,437.2K
11:12 166.50 166.50 166.46 166.49 12,659.0K
11:13 166.49 166.49 166.48 166.49 13,298.7K
11:14 166.45 166.47 166.43 166.46 35,179.8K
11:15 166.44 166.44 166.39 166.39 22,321.0K
11:16 166.36 166.44 166.36 166.44 27,462.6K
11:17 166.43 166.43 166.41 166.42 6,073.3K
11:18 166.44 166.45 166.43 166.45 11,854.4K
11:19 166.44 166.44 166.42 166.44 10,667.9K
11:20 166.43 166.43 166.41 166.42 14,795.7K
11:21 166.43 166.43 166.41 166.41 7,343.6K
11:22 166.41 166.43 166.40 166.41 7,823.3K
11:23 166.41 166.41 166.38 166.38 5,869.5K
11:24 166.39 166.39 166.35 166.37 17,584.1K
11:25 166.36 166.36 166.34 166.34 14,738.2K
11:26 166.35 166.41 166.35 166.41 17,937.1K
11:27 166.40 166.40 166.37 166.37 14,461.5K
11:28 166.36 166.36 166.33 166.33 13,324.3K
11:29 166.35 166.36 166.35 166.35 8,081.9K
11:30 166.38 166.38 166.34 166.35 17,960.7K
11:31 166.35 166.36 166.35 166.36 15,385.8K
11:32 166.36 166.37 166.33 166.37 20,941.8K
11:33 166.34 166.34 166.33 166.34 7,053.4K
11:34 166.33 166.34 166.31 166.31 16,552.4K
11:35 166.31 166.33 166.31 166.31 14,946.5K
11:36 166.31 166.32 166.29 166.32 10,587.2K
11:37 166.30 166.32 166.30 166.31 12,016.8K
11:38 166.32 166.33 166.31 166.31 9,948.1K
11:39 166.31 166.32 166.31 166.32 9,277.7K
11:40 166.32 166.32 166.29 166.29 22,722.1K
11:41 166.28 166.30 166.26 166.26 9,826.5K
11:42 166.25 166.26 166.25 166.25 9,628.8K
11:43 166.26 166.26 166.21 166.21 17,583.5K
11:44 166.21 166.22 166.21 166.22 15,121.9K
11:45 166.22 166.25 166.22 166.25 11,010.2K
11:46 166.24 166.34 166.24 166.34 14,721.9K
11:47 166.35 166.41 166.35 166.39 18,719.0K
11:48 166.39 166.39 166.38 166.39 10,522.9K
11:49 166.37 166.40 166.37 166.40 13,309.2K
11:50 166.41 166.47 166.41 166.44 16,716.7K
11:51 166.42 166.43 166.42 166.42 8,684.0K
11:52 166.42 166.42 166.42 166.42 6,142.9K
11:53 166.41 166.42 166.40 166.40 4,529.7K
11:54 166.40 166.40 166.37 166.39 7,768.7K
11:55 166.38 166.39 166.38 166.39 11,925.9K
11:56 166.40 166.40 166.38 166.39 27,039.1K
11:57 166.39 166.39 166.39 166.39 5,341.4K
11:58 166.38 166.41 166.38 166.40 26,522.7K
11:59 166.39 166.39 166.38 166.39 15,643.7K
12:00 166.42 166.42 166.38 166.40 18,443.9K
12:01 166.41 166.41 166.39 166.40 10,432.4K
12:02 166.40 166.41 166.38 166.38 13,309.6K
12:03 166.36 166.36 166.30 166.30 14,014.2K
12:04 166.31 166.34 166.31 166.31 21,923.8K
12:05 166.31 166.33 166.31 166.32 12,911.3K
12:06 166.32 166.37 166.32 166.34 12,795.7K
12:07 166.32 166.32 166.27 166.27 10,272.1K
12:08 166.24 166.24 166.21 166.21 36,306.7K
12:09 166.19 166.19 166.13 166.15 26,966.4K
12:10 166.14 166.16 166.14 166.15 16,408.5K
12:11 166.15 166.17 166.15 166.15 18,195.8K
12:12 166.14 166.15 166.13 166.15 14,693.6K
12:13 166.13 166.19 166.13 166.19 11,585.0K
12:14 166.18 166.18 166.13 166.13 19,865.0K
12:15 166.15 166.16 166.14 166.16 11,634.0K
12:16 166.23 166.26 166.23 166.25 43,950.2K
12:17 166.25 166.25 166.17 166.18 86,963.8K
12:18 166.16 166.21 166.16 166.21 9,007.6K
12:19 166.13 166.15 166.13 166.15 59,538.8K
12:20 166.14 166.16 166.09 166.09 18,694.9K
12:21 166.08 166.13 166.08 166.11 15,381.9K
12:22 166.12 166.12 166.05 166.05 10,486.7K
12:23 166.08 166.11 166.07 166.08 10,530.7K
12:24 166.08 166.08 166.07 166.07 7,637.2K
12:25 166.08 166.08 166.05 166.07 4,529.2K
12:26 166.06 166.08 166.05 166.08 15,575.3K
12:27 166.17 166.21 166.17 166.21 26,063.8K
12:28 166.19 166.42 166.19 166.42 25,531.5K
12:29 166.44 166.45 166.42 166.44 36,695.2K
12:30 166.48 166.52 166.48 166.49 26,631.7K
12:31 166.50 167.00 166.50 166.99 133,099.6K
12:32 166.88 166.88 166.85 166.87 23,143.0K
12:33 166.82 166.88 166.82 166.88 16,017.1K
12:34 166.90 166.97 166.90 166.95 26,973.0K
12:35 167.00 167.01 166.86 166.86 27,415.9K
12:36 166.83 167.04 166.83 167.04 53,574.4K
12:37 167.06 167.16 167.03 167.16 50,405.1K
12:38 167.16 167.16 167.14 167.14 42,967.7K
12:39 167.12 167.12 167.04 167.11 14,726.5K
12:40 167.12 167.29 167.12 167.29 74,241.6K
12:41 167.31 167.40 167.31 167.38 102,537.5K
12:42 167.38 167.38 167.31 167.32 43,560.3K
12:43 167.31 167.43 167.31 167.43 37,793.1K
12:44 167.44 167.44 167.34 167.34 38,774.3K
12:45 167.28 167.31 167.24 167.24 23,865.5K
12:46 167.22 167.29 167.22 167.29 35,010.3K
12:47 167.32 167.32 167.25 167.27 25,414.0K
12:48 167.23 167.24 167.20 167.23 15,279.0K
12:49 167.19 167.19 166.99 166.99 38,742.2K
12:50 167.01 167.12 167.01 167.11 16,657.3K
12:51 167.06 167.09 167.01 167.01 31,677.0K
12:52 166.86 166.89 166.83 166.89 33,187.4K
12:53 166.77 166.77 166.70 166.74 25,530.4K
12:54 166.74 166.84 166.74 166.84 19,069.1K
12:55 166.84 166.84 166.78 166.78 38,657.0K
12:56 166.86 166.95 166.86 166.87 17,783.5K
12:57 166.90 166.96 166.89 166.96 16,426.8K
12:58 166.88 166.96 166.88 166.96 30,919.0K
12:59 167.02 167.02 167.00 167.01 19,301.4K
13:00 166.99 167.35 166.99 167.27 70,182.5K
13:01 167.24 167.33 167.24 167.33 23,158.7K
13:02 167.42 167.52 167.42 167.43 56,722.0K
13:03 167.49 167.49 167.45 167.47 28,428.5K
13:04 167.43 167.43 167.29 167.32 24,348.6K
13:05 167.32 167.36 167.32 167.33 14,589.4K
13:06 167.34 167.34 167.26 167.26 19,487.4K
13:07 167.26 167.26 167.15 167.15 30,997.7K
13:08 167.16 167.17 167.15 167.15 9,767.2K
13:09 167.15 167.15 167.09 167.09 12,515.3K
13:10 166.99 167.08 166.99 167.06 14,377.8K
13:11 167.07 167.09 167.07 167.09 17,908.7K
13:12 167.07 167.14 167.07 167.13 10,826.7K
13:13 167.15 167.15 167.05 167.05 13,385.9K
13:14 167.05 167.09 167.05 167.09 5,736.1K
13:15 167.08 167.15 167.08 167.13 11,198.1K
13:16 167.16 167.18 167.11 167.11 5,773.9K
13:17 167.12 167.12 167.09 167.09 13,578.3K
13:18 167.10 167.10 167.00 167.00 15,693.7K
13:19 167.04 167.11 167.00 167.11 18,310.6K
13:20 167.11 167.13 167.11 167.13 12,799.6K
13:21 167.13 167.15 167.13 167.15 22,568.0K
13:22 167.17 167.26 167.17 167.26 20,251.0K
13:23 167.27 167.32 167.27 167.30 26,692.8K
13:24 167.20 167.30 167.20 167.30 28,134.1K
13:25 167.29 167.36 167.28 167.36 40,496.1K
13:26 167.33 167.33 167.24 167.24 20,978.0K
13:27 167.24 167.24 167.17 167.17 29,120.1K
13:28 167.10 167.10 167.08 167.10 75,374.2K
13:29 167.16 167.32 167.16 167.32 51,349.4K
13:30 167.16 167.20 167.06 167.15 331,068.6K
13:31 167.11 167.23 167.11 167.23 84,518.5K
13:32 167.19 167.51 167.19 167.51 54,203.1K
13:33 167.42 167.42 167.16 167.29 102,582.6K
13:34 167.23 167.23 166.99 167.04 80,935.7K
13:35 166.98 167.09 166.98 167.08 75,583.9K
13:36 166.99 166.99 166.76 166.76 48,059.9K
13:37 166.69 166.70 166.60 166.60 48,722.5K
13:38 166.50 166.59 166.50 166.58 48,894.0K
13:39 166.54 166.79 166.54 166.76 40,416.0K
13:40 166.73 166.78 166.65 166.65 26,184.0K
13:41 166.66 166.67 166.56 166.63 30,443.2K
13:42 166.67 166.74 166.67 166.68 40,407.4K
13:43 166.67 166.84 166.67 166.84 32,569.2K
13:44 166.83 167.10 166.83 167.10 56,940.3K
13:45 167.17 167.23 167.17 167.23 49,472.2K
13:46 167.20 167.24 167.20 167.24 26,129.9K
13:47 167.18 167.27 167.18 167.25 29,956.5K
13:48 167.20 167.31 167.20 167.31 29,017.0K
13:49 167.28 167.29 167.21 167.29 8,231.5K
13:50 167.31 167.32 167.28 167.29 45,483.9K
13:51 167.22 167.22 167.11 167.11 17,822.7K
13:52 167.12 167.23 167.12 167.23 12,624.4K
13:53 167.23 167.51 167.23 167.51 40,979.4K
13:54 167.58 167.63 167.58 167.59 23,025.8K
13:55 167.57 167.57 167.53 167.57 17,391.5K
13:56 167.56 167.59 167.56 167.57 17,193.1K
13:57 167.53 167.53 167.48 167.50 23,427.7K
13:58 167.53 167.53 167.44 167.44 10,284.4K
13:59 167.44 167.47 167.44 167.47 10,969.5K
14:00 167.46 167.46 167.43 167.43 28,611.9K
14:01 167.47 167.54 167.47 167.54 16,529.2K
14:02 167.53 167.63 167.53 167.63 19,968.9K
14:03 167.64 167.68 167.64 167.64 30,283.8K
14:04 167.67 167.69 167.67 167.69 31,239.2K
14:05 167.70 167.72 167.69 167.72 32,595.8K
14:06 167.73 167.73 167.70 167.71 11,434.4K
14:07 167.68 167.74 167.68 167.74 16,304.7K
14:08 167.76 167.77 167.75 167.77 19,188.8K
14:09 167.78 167.86 167.78 167.85 30,372.9K
14:10 167.88 167.88 167.83 167.83 19,554.2K
14:11 167.72 167.72 167.62 167.62 10,411.5K
14:12 167.59 167.60 167.57 167.60 12,270.8K
14:13 167.62 167.66 167.61 167.61 5,136.8K
14:14 167.58 167.61 167.56 167.61 7,090.0K
14:15 167.60 167.66 167.60 167.62 15,907.1K
14:16 167.58 167.62 167.58 167.62 15,489.5K
14:17 167.60 167.60 167.54 167.54 18,672.4K
14:18 167.47 167.47 167.44 167.46 20,556.7K
14:19 167.52 167.52 167.44 167.49 11,084.7K
14:20 167.51 167.56 167.51 167.56 12,702.9K
14:21 167.59 167.59 167.57 167.59 4,272.5K
14:22 167.59 167.62 167.59 167.62 7,884.2K
14:23 167.61 167.64 167.60 167.60 8,042.6K
14:24 167.63 167.63 167.60 167.63 10,533.8K
14:25 167.65 167.67 167.65 167.67 14,053.5K
14:26 167.66 167.68 167.66 167.66 22,108.6K
14:27 167.65 167.68 167.65 167.67 8,341.3K
14:28 167.67 167.67 167.64 167.64 6,046.8K
14:29 167.61 167.61 167.57 167.57 11,284.6K
14:30 167.58 167.64 167.57 167.64 15,851.1K
14:31 167.75 167.86 167.74 167.85 58,090.2K
14:32 167.85 167.85 167.78 167.79 18,063.1K
14:33 167.80 167.83 167.80 167.81 19,517.3K
14:34 167.81 167.85 167.81 167.84 26,488.9K
14:35 167.88 167.90 167.87 167.90 28,673.4K
14:36 167.94 168.01 167.94 167.99 31,043.2K
14:37 168.04 168.12 168.04 168.12 48,517.9K
14:38 168.16 168.16 168.06 168.06 33,872.0K
14:39 168.08 168.09 168.03 168.03 17,271.8K
14:40 167.98 168.05 167.98 168.05 25,538.3K
14:41 168.05 168.11 168.05 168.11 35,973.8K
14:42 168.16 168.16 168.13 168.13 36,439.9K
14:43 168.10 168.10 168.00 168.00 24,620.1K
14:44 167.92 167.92 167.87 167.87 29,907.9K
14:45 167.85 167.92 167.85 167.90 12,831.7K
14:46 167.87 167.90 167.87 167.88 26,197.1K
14:47 167.86 167.88 167.85 167.85 22,195.4K
14:48 167.83 167.83 167.83 167.83 11,295.2K
14:49 167.84 167.84 167.78 167.79 24,780.1K
14:50 167.81 167.81 167.76 167.76 17,483.2K
14:51 167.77 167.82 167.77 167.82 13,303.3K
14:52 167.86 167.86 167.81 167.81 12,614.1K
14:53 167.80 167.87 167.80 167.87 20,746.1K
14:54 167.87 167.93 167.87 167.88 16,090.2K
14:55 167.87 167.97 167.87 167.97 9,196.4K
14:56 167.93 167.95 167.93 167.95 7,219.4K
14:57 167.96 167.96 167.93 167.93 29,938.9K
14:58 167.90 167.94 167.90 167.94 10,544.9K
14:59 167.94 167.96 167.93 167.95 7,726.6K
15:00 167.94 167.94 167.94 167.94 8,014.9K
15:01 167.91 167.94 167.85 167.94 17,995.1K
15:02 167.94 167.94 167.85 167.86 9,309.5K
15:03 167.88 167.97 167.88 167.94 14,597.6K
15:04 167.91 167.91 167.87 167.87 10,760.1K
15:05 167.93 167.93 167.76 167.76 21,751.9K
15:06 167.77 167.77 167.70 167.71 22,847.3K
15:07 167.70 167.72 167.69 167.72 9,304.1K
15:08 167.71 167.71 167.69 167.69 15,036.3K
15:09 167.62 167.62 167.62 167.62 26,613.7K
15:10 167.67 167.84 167.67 167.84 21,845.5K
15:11 167.81 167.81 167.70 167.70 9,116.1K
15:12 167.80 167.80 167.74 167.74 13,314.9K
15:13 167.71 167.72 167.70 167.71 7,345.3K
15:14 167.72 167.72 167.68 167.68 9,935.2K
15:15 167.68 167.68 167.66 167.66 7,329.2K
15:16 167.67 167.68 167.67 167.67 15,143.2K
15:17 167.67 167.67 167.58 167.58 21,779.2K
15:18 167.57 167.57 167.50 167.52 20,454.4K
15:19 167.49 167.53 167.49 167.52 16,016.8K
15:20 167.51 167.68 167.51 167.68 23,504.0K
15:21 167.70 167.80 167.70 167.77 19,511.4K
15:22 167.77 167.85 167.77 167.85 17,863.4K
15:23 167.90 167.90 167.83 167.83 19,122.9K
15:24 167.88 167.91 167.86 167.91 28,655.9K
15:25 167.90 167.98 167.90 167.95 17,896.5K
15:26 167.97 167.97 167.88 167.93 10,105.9K
15:27 167.91 167.98 167.91 167.98 9,068.4K
15:28 167.96 167.96 167.95 167.95 7,761.4K
15:29 167.97 167.97 167.94 167.94 9,316.1K
15:30 167.91 167.93 167.91 167.91 9,018.2K
15:31 167.92 167.92 167.86 167.86 12,762.1K
15:32 167.82 167.87 167.80 167.87 10,884.7K
15:33 167.87 167.91 167.83 167.91 18,788.4K
15:34 167.92 167.93 167.92 167.92 13,570.1K
15:35 167.90 167.95 167.90 167.95 12,565.9K
15:36 167.96 168.01 167.96 168.01 9,148.5K
15:37 167.98 168.02 167.98 168.01 13,498.6K
15:38 167.99 168.00 167.97 167.97 14,222.1K
15:39 167.98 167.98 167.92 167.92 6,383.9K
15:40 167.93 167.96 167.93 167.96 8,446.9K
15:41 167.95 168.02 167.95 168.02 6,266.4K
15:42 168.03 168.07 168.03 168.07 9,366.0K
15:43 168.06 168.15 168.06 168.15 15,336.7K
15:44 168.13 168.16 168.13 168.15 33,107.9K
15:45 168.13 168.15 168.10 168.13 18,489.3K
15:46 168.12 168.13 168.11 168.12 17,083.6K
15:47 168.16 168.16 168.13 168.16 51,121.8K
15:48 168.10 168.12 168.10 168.10 23,354.9K
15:49 168.11 168.11 168.02 168.02 20,543.4K
15:50 167.98 167.99 167.97 167.97 12,453.9K
15:51 167.96 167.99 167.96 167.99 31,885.0K
15:52 167.96 167.96 167.93 167.96 13,995.4K
15:53 167.98 168.00 167.97 167.99 13,341.8K
15:54 167.98 168.03 167.98 167.98 10,863.8K
15:55 168.00 168.06 167.98 168.06 17,635.0K
15:56 168.05 168.07 168.04 168.06 9,617.7K
15:57 168.03 168.14 168.03 168.14 23,732.0K
15:58 168.20 168.23 168.14 168.14 31,882.0K
15:59 168.16 168.30 168.16 168.18 46,001.3K
16:00 168.18 168.24 168.18 168.24 22,078.9K
16:01 168.21 168.25 168.21 168.25 17,390.4K
16:02 168.21 168.22 168.10 168.10 24,668.7K
16:03 168.07 168.07 168.04 168.04 13,318.0K
16:04 168.07 168.07 168.07 168.07 11,836.5K
16:05 168.05 168.12 168.05 168.12 7,285.3K
16:06 168.08 168.08 168.02 168.02 10,287.1K
16:07 167.98 167.98 167.82 167.82 27,107.1K
16:08 167.79 167.92 167.79 167.91 16,416.4K
16:09 167.86 167.86 167.81 167.81 15,154.3K
16:10 167.81 167.95 167.81 167.95 13,113.9K
16:11 168.00 168.08 168.00 168.08 15,787.7K
16:12 168.12 168.15 168.12 168.15 22,152.4K
16:13 168.09 168.11 168.05 168.05 26,350.1K
16:14 168.02 168.10 168.02 168.10 7,158.0K
16:15 168.05 168.10 168.04 168.04 52,707.0K
16:16 168.01 168.07 168.01 168.07 15,575.3K
16:17 168.04 168.06 168.04 168.06 8,089.6K
16:18 168.07 168.07 168.04 168.04 27,604.9K
16:19 168.05 168.05 168.03 168.03 17,017.9K
16:20 168.05 168.06 168.03 168.03 11,959.9K
16:21 168.01 168.03 168.01 168.02 9,532.4K
16:22 168.00 168.05 168.00 168.01 21,140.5K
16:23 167.99 168.03 167.99 168.03 30,294.9K
16:24 168.08 168.15 168.08 168.15 25,198.8K
16:25 168.14 168.14 168.08 168.08 15,429.8K
16:26 168.10 168.10 168.06 168.07 12,747.2K
16:27 168.06 168.09 168.01 168.01 11,608.6K
16:28 168.00 168.03 167.98 168.03 15,881.1K
16:29 168.02 168.04 167.91 167.91 17,381.7K
16:30 167.97 167.97 167.87 167.87 18,779.0K
16:31 167.89 167.89 167.80 167.83 26,922.9K
16:32 167.85 167.85 167.81 167.84 41,904.5K
16:33 167.90 167.93 167.89 167.93 14,632.5K
16:34 167.91 167.91 167.87 167.87 27,224.1K
16:35 167.84 167.84 167.82 167.82 20,612.1K
16:36 167.82 167.82 167.80 167.80 26,105.3K
16:37 167.84 167.86 167.84 167.85 23,466.0K
16:38 167.80 167.89 167.80 167.89 23,057.1K
16:39 167.85 167.92 167.85 167.92 12,670.2K
16:40 167.91 167.94 167.91 167.94 16,959.0K
16:41 167.92 168.02 167.92 168.02 31,398.8K
16:42 168.00 168.09 168.00 168.08 24,379.1K
16:43 168.08 168.08 168.01 168.01 15,637.8K
16:44 168.03 168.06 168.03 168.05 17,980.1K
16:45 168.01 168.06 167.96 168.06 20,437.5K
16:46 168.07 168.10 168.07 168.10 14,167.5K
16:47 168.13 168.15 168.13 168.13 13,620.3K
16:48 168.06 168.08 168.06 168.07 20,286.7K
16:49 167.97 168.00 167.97 167.99 17,161.1K
16:50 167.95 167.98 167.95 167.96 18,072.9K
16:51 167.90 167.90 167.78 167.78 36,626.6K
16:52 167.72 167.72 167.67 167.67 37,811.2K
16:53 167.71 167.71 167.64 167.64 37,299.7K
16:54 167.68 167.79 167.68 167.78 12,916.4K
16:55 167.82 167.82 167.75 167.80 9,328.3K
16:56 167.77 167.85 167.77 167.85 11,904.7K
16:57 167.85 167.85 167.82 167.82 9,559.0K
16:58 167.85 167.91 167.84 167.91 35,431.6K
16:59 167.91 167.94 167.90 167.91 9,532.5K
17:00 167.93 167.96 167.93 167.96 14,738.7K
17:01 167.99 168.01 167.93 167.93 11,536.5K
17:02 167.93 167.99 167.93 167.99 12,563.3K
17:03 167.99 168.05 167.99 168.05 7,329.6K
17:04 168.06 168.11 168.06 168.11 14,664.4K
17:05 168.12 168.13 168.12 168.13 20,713.0K
17:06 168.07 168.07 168.06 168.06 78,456.5K
17:07 168.04 168.06 168.04 168.06 10,997.2K
17:08 168.04 168.04 167.99 168.01 21,543.9K
17:09 168.00 168.01 167.99 167.99 6,903.5K
17:10 167.97 167.98 167.97 167.98 12,739.3K
17:11 167.95 167.95 167.92 167.92 20,680.3K
17:12 167.96 167.97 167.95 167.95 25,804.2K
17:13 167.94 167.95 167.93 167.93 15,169.8K
17:14 167.93 167.96 167.90 167.90 41,660.3K
17:15 167.94 167.94 167.88 167.88 18,265.5K
17:16 167.86 167.86 167.78 167.78 21,881.5K
17:17 167.69 167.76 167.68 167.76 38,025.8K
17:18 167.77 167.77 167.69 167.71 26,172.1K
17:19 167.69 167.69 167.62 167.68 7,753.7K
17:20 167.67 167.76 167.67 167.76 11,602.4K
17:21 167.76 167.77 167.71 167.71 19,611.0K
17:22 167.71 167.74 167.71 167.74 13,442.7K
17:23 167.75 167.75 167.72 167.74 8,927.6K
17:24 167.75 167.78 167.75 167.75 12,390.3K
17:25 167.74 167.74 167.67 167.67 16,436.5K
17:26 167.66 167.66 167.59 167.61 32,024.1K
17:27 167.63 168.07 167.63 168.01 18,505.9K
17:28 167.98 167.98 167.91 167.91 17,637.0K
17:29 167.85 167.90 167.83 167.90 20,997.0K
17:30 167.90 167.95 167.90 167.95 11,900.3K
17:31 167.95 168.05 167.95 168.05 26,289.3K
17:32 168.03 168.11 168.03 168.11 20,221.4K
17:33 168.13 168.21 168.13 168.21 13,202.8K
17:34 168.21 168.21 168.19 168.19 5,669.2K
17:35 168.17 168.19 168.16 168.19 11,656.2K
17:36 168.21 168.21 168.17 168.17 6,750.6K
17:37 168.17 168.17 168.15 168.16 7,911.3K
17:38 168.15 168.18 168.15 168.18 11,662.4K
17:39 168.15 168.20 168.14 168.14 12,701.2K
17:40 168.16 168.23 168.16 168.23 13,631.6K
17:41 168.19 168.25 168.18 168.25 9,628.4K
17:42 168.27 168.37 168.27 168.37 19,554.7K
17:43 168.40 168.41 168.39 168.41 27,353.6K
17:44 168.45 168.58 168.45 168.58 40,776.1K
17:45 168.54 168.56 168.47 168.47 19,032.8K
17:46 168.48 168.52 168.48 168.52 19,606.1K
17:47 168.51 168.57 168.50 168.57 20,962.5K
17:48 168.57 168.57 168.52 168.52 38,204.1K
17:49 168.51 168.51 168.43 168.43 15,453.2K
17:50 168.40 168.43 168.40 168.42 24,462.3K
17:51 168.45 168.50 168.45 168.50 7,452.7K
17:52 168.52 168.52 168.49 168.51 6,605.7K
17:53 168.28 168.28 168.25 168.25 32,516.7K
17:54 168.21 168.23 168.21 168.23 20,440.3K
17:55 168.17 168.17 168.09 168.09 22,309.2K
17:56 168.16 168.20 168.16 168.20 10,671.8K
17:57 168.25 168.25 168.14 168.15 8,455.9K
17:58 168.17 168.32 168.17 168.28 8,957.3K
17:59 168.26 168.36 168.26 168.36 24,575.0K
18:00 168.33 168.33 168.28 168.28 18,846.5K
18:01 168.27 168.27 168.20 168.20 9,121.3K
18:02 168.22 168.22 168.16 168.16 12,445.4K
18:03 168.22 168.22 168.09 168.09 12,902.2K
18:04 168.02 168.02 167.91 167.91 22,727.0K
18:05 167.88 167.90 167.87 167.87 24,359.1K
18:06 167.93 167.96 167.80 167.80 31,109.2K
18:07 167.78 167.78 167.75 167.77 36,124.8K
18:08 167.70 167.70 167.65 167.65 36,921.9K
18:09 167.68 167.68 167.54 167.54 35,051.3K
18:10 167.54 167.59 167.54 167.59 39,438.5K
18:11 167.59 167.59 167.53 167.57 24,575.4K
18:12 167.65 167.65 167.61 167.61 28,422.8K
18:13 167.55 167.59 167.55 167.58 16,872.9K
18:14 167.56 167.56 167.49 167.49 47,141.0K
18:15 167.55 167.55 167.49 167.49 13,248.1K
18:16 167.48 167.52 167.48 167.52 23,177.7K
18:17 167.57 167.61 167.55 167.55 8,322.5K
18:18 167.66 167.71 167.66 167.67 15,826.1K
18:19 167.72 167.72 167.59 167.59 9,686.9K
18:20 167.57 167.60 167.53 167.60 7,446.2K
18:21 167.72 167.79 167.72 167.79 19,211.0K
18:22 167.80 167.84 167.80 167.84 36,019.2K
18:23 167.84 167.95 167.84 167.95 18,657.6K
18:24 168.07 168.07 168.02 168.02 23,828.7K
18:25 168.02 168.10 168.02 168.06 21,198.3K
18:26 168.09 168.09 167.95 167.99 11,564.2K
18:27 168.03 168.15 168.03 168.15 32,479.5K
18:28 168.11 168.13 168.10 168.13 13,973.6K
18:29 168.14 168.15 168.14 168.14 7,701.5K
18:30 168.15 168.15 168.02 168.02 31,543.9K
18:31 167.94 168.00 167.94 168.00 9,629.7K
18:32 167.99 168.08 167.99 168.08 17,785.8K
18:33 168.13 168.22 168.10 168.10 23,680.2K
18:34 168.09 168.09 168.03 168.03 25,769.7K
18:35 168.06 168.09 167.96 167.96 35,014.4K
18:36 167.91 167.94 167.91 167.92 12,423.6K
18:37 167.92 168.02 167.92 168.02 16,028.1K
18:38 168.12 168.28 168.12 168.28 36,243.0K
18:39 168.22 168.25 168.19 168.19 26,549.3K
18:40 168.19 168.19 168.19 168.19 2,080.5K
18:51 168.20 168.20 168.20 168.20 22,373.4K
23:49 168.20 168.20 168.20 168.20 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし