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
09:50 157.81 157.81 157.67 157.74 10,951.2K
09:51 157.76 157.77 157.76 157.76 7,174.8K
09:52 157.74 157.82 157.74 157.79 9,992.1K
09:53 157.75 157.77 157.75 157.77 4,693.4K
09:54 157.80 157.86 157.80 157.82 5,063.6K
09:55 157.83 157.85 157.83 157.84 4,764.3K
09:56 157.76 157.76 157.68 157.68 8,849.0K
09:57 157.72 157.77 157.72 157.77 4,148.1K
09:58 157.75 157.76 157.72 157.76 9,663.2K
09:59 157.74 157.74 157.69 157.71 6,652.0K
10:00 157.71 157.77 157.69 157.77 9,580.8K
10:01 157.88 157.88 157.62 157.74 39,000.8K
10:02 157.64 157.64 157.44 157.48 26,204.4K
10:03 157.45 157.65 157.41 157.63 17,630.5K
10:04 157.61 157.61 157.42 157.48 23,180.9K
10:05 157.41 157.68 157.41 157.68 20,596.9K
10:06 157.56 157.64 157.56 157.64 14,176.7K
10:07 157.66 157.72 157.57 157.57 14,659.6K
10:08 157.61 157.77 157.52 157.77 15,396.4K
10:09 157.86 158.12 157.86 157.98 50,398.2K
10:10 158.01 158.40 158.01 158.40 54,285.9K
10:11 158.31 158.31 158.22 158.22 30,277.0K
10:12 158.20 158.25 158.14 158.25 28,622.3K
10:13 158.16 158.16 158.03 158.11 21,908.5K
10:14 158.09 158.09 157.99 157.99 4,598.8K
10:15 158.00 158.03 157.86 157.86 31,547.2K
10:16 157.85 158.02 157.85 158.00 9,820.4K
10:17 157.97 157.97 157.95 157.96 7,085.4K
10:18 158.00 158.03 158.00 158.02 12,470.1K
10:19 157.98 157.98 157.96 157.97 8,965.2K
10:20 157.96 158.13 157.93 158.13 15,903.2K
10:21 158.16 158.30 158.15 158.30 11,935.3K
10:22 158.36 158.36 158.33 158.33 17,062.8K
10:23 158.38 158.41 158.38 158.40 18,016.9K
10:24 158.28 158.44 158.28 158.43 27,445.2K
10:25 158.37 158.56 158.37 158.56 20,025.9K
10:26 158.61 158.61 158.55 158.55 14,302.2K
10:27 158.51 158.51 158.32 158.33 19,729.6K
10:28 158.26 158.32 158.25 158.31 10,136.2K
10:29 158.26 158.26 158.15 158.15 13,734.9K
10:30 158.20 158.21 158.18 158.19 12,677.3K
10:31 158.24 158.26 158.23 158.23 15,897.3K
10:32 158.24 158.27 158.24 158.27 6,330.9K
10:33 158.24 158.24 158.12 158.12 9,163.8K
10:34 158.12 158.18 158.01 158.01 17,756.8K
10:35 157.98 158.10 157.98 158.09 21,896.6K
10:36 158.15 158.15 157.99 157.99 8,960.6K
10:37 157.93 157.93 157.75 157.75 16,873.7K
10:38 157.78 157.80 157.71 157.80 20,659.7K
10:39 157.86 157.90 157.84 157.84 5,819.4K
10:40 157.79 157.79 157.74 157.77 16,654.7K
10:41 157.81 157.83 157.78 157.78 16,231.6K
10:42 157.72 157.72 157.63 157.68 23,411.8K
10:43 157.68 157.75 157.68 157.75 15,379.6K
10:44 157.85 157.86 157.78 157.86 15,169.7K
10:45 157.84 157.92 157.84 157.92 13,638.3K
10:46 157.95 157.95 157.86 157.87 13,684.4K
10:47 157.87 157.99 157.85 157.99 13,838.9K
10:48 158.03 158.03 157.94 157.94 18,995.2K
10:49 157.89 157.89 157.74 157.74 36,554.5K
10:50 157.75 157.75 157.69 157.71 15,946.0K
10:51 157.69 157.71 157.55 157.55 18,450.6K
10:52 157.59 157.59 157.41 157.41 43,544.8K
10:53 157.43 157.49 157.43 157.49 26,190.0K
10:54 157.58 157.58 157.54 157.54 18,071.5K
10:55 157.49 157.53 157.44 157.53 22,553.5K
10:56 157.59 157.59 157.58 157.58 9,121.5K
10:57 157.52 157.52 157.36 157.36 12,398.3K
10:58 157.35 157.49 157.35 157.49 21,932.1K
10:59 157.46 157.48 157.44 157.48 11,193.4K
11:00 157.44 157.52 157.42 157.52 23,053.2K
11:01 157.49 157.58 157.45 157.45 13,187.6K
11:02 157.40 157.45 157.31 157.45 15,812.1K
11:03 157.43 157.47 157.39 157.47 9,307.0K
11:04 157.49 157.68 157.49 157.68 35,329.7K
11:05 157.70 157.70 157.53 157.53 12,393.3K
11:06 157.61 157.61 157.56 157.56 6,246.9K
11:07 157.54 157.62 157.54 157.62 2,886.4K
11:08 157.59 157.59 157.48 157.48 8,093.9K
11:09 157.49 157.56 157.49 157.56 16,916.6K
11:10 157.53 157.53 157.44 157.44 8,321.4K
11:11 157.47 157.63 157.47 157.63 9,491.3K
11:12 157.72 157.73 157.67 157.67 71,963.3K
11:13 157.67 157.75 157.67 157.74 10,933.7K
11:14 157.74 157.83 157.74 157.83 6,698.8K
11:15 157.82 157.84 157.79 157.79 23,444.5K
11:16 157.78 157.80 157.78 157.80 3,573.4K
11:17 157.80 157.80 157.71 157.71 2,475.5K
11:18 157.73 157.73 157.71 157.71 7,964.5K
11:19 157.68 157.68 157.57 157.58 6,725.6K
11:20 157.61 157.61 157.50 157.50 8,630.2K
11:21 157.50 157.56 157.50 157.53 8,923.6K
11:22 157.48 157.59 157.48 157.59 10,014.7K
11:23 157.58 157.58 157.50 157.50 5,048.2K
11:24 157.48 157.48 157.44 157.44 8,015.8K
11:25 157.41 157.41 157.23 157.23 28,082.1K
11:26 157.24 157.26 157.24 157.26 9,616.0K
11:27 157.24 157.34 157.24 157.34 20,901.0K
11:28 157.33 157.33 157.22 157.22 6,372.9K
11:29 157.24 157.29 157.24 157.29 5,212.2K
11:30 157.27 157.27 157.25 157.25 3,226.7K
11:31 157.22 157.30 157.22 157.30 10,121.7K
11:32 157.29 157.39 157.29 157.39 10,497.6K
11:33 157.37 157.44 157.37 157.44 10,200.3K
11:34 157.46 157.47 157.42 157.42 14,548.4K
11:35 157.39 157.44 157.39 157.41 4,838.2K
11:36 157.45 157.50 157.45 157.50 7,963.5K
11:37 157.54 157.56 157.44 157.44 19,702.6K
11:38 157.48 157.56 157.48 157.56 7,557.4K
11:39 157.59 157.59 157.51 157.51 9,586.0K
11:40 157.50 157.50 157.47 157.47 2,413.3K
11:41 157.48 157.51 157.48 157.49 7,683.8K
11:42 157.48 157.54 157.47 157.47 11,808.8K
11:43 157.49 157.61 157.49 157.61 10,236.5K
11:44 157.64 157.64 157.62 157.63 17,358.7K
11:45 157.60 157.61 157.59 157.59 6,327.6K
11:46 157.60 157.61 157.58 157.58 2,688.1K
11:47 157.56 157.56 157.54 157.54 2,284.0K
11:48 157.54 157.55 157.53 157.54 4,470.4K
11:49 157.58 157.59 157.58 157.59 8,509.5K
11:50 157.60 157.61 157.54 157.54 13,404.4K
11:51 157.54 157.60 157.54 157.56 36,326.1K
11:52 157.55 157.56 157.54 157.55 8,641.1K
11:53 157.55 157.55 157.50 157.50 8,901.1K
11:54 157.49 157.50 157.49 157.49 4,894.2K
11:55 157.46 157.46 157.35 157.35 8,282.7K
11:56 157.32 157.37 157.32 157.37 9,121.5K
11:57 157.35 157.35 157.32 157.32 20,343.4K
11:58 157.27 157.30 157.27 157.30 12,144.2K
11:59 157.29 157.36 157.29 157.36 5,056.7K
12:00 157.37 157.37 157.37 157.37 13,088.1K
12:01 157.37 157.37 157.32 157.32 4,545.1K
12:02 157.32 157.46 157.32 157.46 9,584.0K
12:03 157.52 157.65 157.52 157.65 19,800.7K
12:04 157.72 157.75 157.72 157.74 38,584.4K
12:05 157.72 157.72 157.70 157.70 22,834.8K
12:06 157.58 157.63 157.58 157.63 19,287.8K
12:07 157.58 157.59 157.54 157.54 14,100.2K
12:08 157.52 157.53 157.49 157.53 4,803.7K
12:09 157.52 157.52 157.48 157.51 3,443.2K
12:10 157.51 157.53 157.51 157.53 5,693.2K
12:11 157.55 157.55 157.43 157.43 25,878.1K
12:12 157.42 157.42 157.33 157.33 7,703.2K
12:13 157.39 157.48 157.39 157.48 21,617.2K
12:14 157.45 157.47 157.43 157.47 13,736.9K
12:15 157.45 157.50 157.45 157.45 12,144.7K
12:16 157.41 157.51 157.41 157.51 5,629.1K
12:17 157.52 157.62 157.52 157.62 15,272.7K
12:18 157.67 157.69 157.66 157.66 10,464.3K
12:19 157.66 157.71 157.66 157.71 11,257.6K
12:20 157.69 157.69 157.62 157.65 23,071.6K
12:21 157.66 157.69 157.66 157.69 4,166.8K
12:22 157.74 157.76 157.74 157.75 24,314.2K
12:23 157.75 157.75 157.66 157.66 8,289.5K
12:24 157.67 157.67 157.64 157.64 7,032.8K
12:25 157.65 157.65 157.57 157.57 8,057.2K
12:26 157.58 157.60 157.58 157.59 6,527.8K
12:27 157.62 157.66 157.62 157.65 4,995.1K
12:28 157.66 157.70 157.66 157.70 14,971.4K
12:29 157.74 157.74 157.66 157.66 18,078.5K
12:30 157.64 157.64 157.59 157.59 10,691.9K
12:31 157.61 157.72 157.61 157.72 9,554.8K
12:32 157.73 157.79 157.73 157.79 26,696.2K
12:33 157.84 157.89 157.84 157.89 18,135.3K
12:34 157.88 157.88 157.77 157.77 10,202.0K
12:35 157.79 157.82 157.79 157.80 7,686.6K
12:36 157.78 157.80 157.76 157.76 18,944.3K
12:37 157.73 157.73 157.68 157.70 4,746.4K
12:38 157.70 157.70 157.60 157.60 6,136.5K
12:39 157.62 157.62 157.58 157.58 19,786.2K
12:40 157.58 157.58 157.46 157.46 20,695.5K
12:41 157.46 157.49 157.43 157.47 9,027.2K
12:42 157.50 157.58 157.50 157.58 4,038.0K
12:43 157.59 157.63 157.59 157.63 14,481.1K
12:44 157.71 157.71 157.67 157.67 14,573.3K
12:45 157.67 157.78 157.67 157.78 9,674.2K
12:46 157.82 157.82 157.67 157.75 10,844.6K
12:47 157.67 157.67 157.56 157.58 7,308.8K
12:48 157.61 157.61 157.50 157.50 6,946.6K
12:49 157.52 157.55 157.47 157.47 4,779.0K
12:50 157.48 157.48 157.42 157.42 10,495.1K
12:51 157.31 157.43 157.31 157.43 13,800.6K
12:52 157.39 157.45 157.39 157.45 4,877.7K
12:53 157.43 157.44 157.40 157.40 4,006.0K
12:54 157.40 157.49 157.40 157.49 9,243.1K
12:55 157.50 157.52 157.50 157.52 2,909.6K
12:56 157.52 157.52 157.48 157.50 2,141.7K
12:57 157.51 157.54 157.51 157.54 2,919.7K
12:58 157.49 157.49 157.45 157.48 5,320.1K
12:59 157.48 157.48 157.46 157.46 1,989.0K
13:00 157.48 157.51 157.48 157.50 2,570.0K
13:01 157.49 157.49 157.44 157.44 3,597.8K
13:02 157.45 157.59 157.45 157.59 6,165.8K
13:03 157.67 157.77 157.67 157.77 26,144.8K
13:04 157.83 157.89 157.83 157.86 39,549.9K
13:05 157.88 157.88 157.76 157.80 25,206.9K
13:06 157.81 157.81 157.74 157.76 11,479.6K
13:07 157.75 157.85 157.75 157.85 10,052.8K
13:08 157.83 157.83 157.78 157.78 13,470.4K
13:09 157.81 157.81 157.69 157.72 7,741.1K
13:10 157.71 157.71 157.66 157.68 4,978.8K
13:11 157.63 157.68 157.63 157.66 19,562.6K
13:12 157.59 157.60 157.58 157.58 19,726.8K
13:13 157.57 157.63 157.57 157.57 13,515.3K
13:14 157.59 157.59 157.57 157.57 2,269.8K
13:15 157.55 157.55 157.50 157.50 25,842.6K
13:16 157.48 157.48 157.38 157.38 11,450.5K
13:17 157.38 157.42 157.36 157.42 8,521.3K
13:18 157.47 157.53 157.47 157.53 5,810.9K
13:19 157.51 157.52 157.50 157.51 3,072.2K
13:20 157.51 157.56 157.46 157.46 3,462.2K
13:21 157.44 157.44 157.42 157.43 2,929.8K
13:22 157.44 157.45 157.42 157.45 10,970.1K
13:23 157.45 157.46 157.45 157.46 1,878.8K
13:24 157.43 157.63 157.43 157.63 8,423.9K
13:25 157.64 157.64 157.59 157.59 7,304.9K
13:26 157.64 157.64 157.61 157.61 21,839.1K
13:27 157.64 157.64 157.53 157.53 18,131.4K
13:28 157.54 157.65 157.54 157.65 5,804.5K
13:29 157.63 157.63 157.55 157.55 1,740.7K
13:30 157.52 157.52 157.46 157.46 10,882.0K
13:31 157.40 157.40 157.34 157.36 14,652.3K
13:32 157.32 157.33 157.30 157.30 7,900.6K
13:33 157.35 157.35 157.31 157.32 15,212.1K
13:34 157.33 157.34 157.30 157.30 8,302.3K
13:35 157.34 157.37 157.04 157.04 89,402.4K
13:36 157.03 157.10 157.03 157.08 32,721.3K
13:37 157.13 157.13 157.06 157.06 4,967.9K
13:38 157.10 157.10 156.93 156.93 63,372.4K
13:39 156.99 157.15 156.99 157.15 13,247.5K
13:40 157.06 157.15 157.03 157.15 19,728.8K
13:41 157.04 157.04 156.98 156.98 6,647.3K
13:42 157.01 157.01 157.01 157.01 7,209.4K
13:43 157.05 157.09 157.04 157.04 4,646.3K
13:44 157.05 157.08 157.03 157.08 6,484.6K
13:45 157.03 157.06 157.02 157.06 13,637.2K
13:46 157.06 157.06 156.97 156.97 22,720.1K
13:47 156.94 156.94 156.77 156.77 48,162.3K
13:48 156.66 156.66 156.61 156.61 46,727.1K
13:49 156.61 156.61 156.57 156.61 21,759.4K
13:50 156.60 156.61 156.57 156.57 17,038.9K
13:51 156.56 156.61 156.56 156.61 10,889.8K
13:52 156.59 156.61 156.59 156.61 9,323.7K
13:53 156.61 156.61 156.51 156.51 9,897.7K
13:54 156.50 156.66 156.50 156.66 29,642.4K
13:55 156.71 156.71 156.62 156.63 10,729.7K
13:56 156.61 156.61 156.33 156.33 60,940.5K
13:57 156.34 156.34 156.29 156.31 37,484.6K
13:58 156.35 156.37 156.32 156.37 14,304.8K
13:59 156.41 156.45 156.41 156.45 7,088.5K
14:00 156.46 156.58 156.46 156.54 17,065.7K
14:01 156.55 156.71 156.55 156.71 17,550.5K
14:02 156.72 156.77 156.72 156.77 23,957.7K
14:03 156.79 156.81 156.78 156.81 5,059.4K
14:04 156.77 156.78 156.74 156.74 11,380.4K
14:05 156.72 156.72 156.50 156.59 12,148.5K
14:06 156.57 156.57 156.42 156.42 18,746.4K
14:07 156.36 156.38 156.34 156.38 28,709.1K
14:08 156.41 156.41 156.36 156.36 30,673.6K
14:09 156.30 156.30 156.24 156.24 17,567.6K
14:10 156.24 156.24 156.16 156.16 39,153.9K
14:11 156.10 156.10 156.04 156.04 45,687.0K
14:12 156.02 156.05 156.01 156.01 30,951.4K
14:13 155.91 156.00 155.91 156.00 32,297.3K
14:14 155.95 156.04 155.95 155.97 42,565.2K
14:15 155.96 156.07 155.96 156.07 18,940.1K
14:16 156.12 156.16 156.08 156.16 21,570.0K
14:17 156.19 156.30 156.19 156.30 39,831.6K
14:18 156.34 156.36 156.34 156.35 27,400.7K
14:19 156.33 156.39 156.33 156.39 27,957.3K
14:20 156.36 156.38 156.34 156.34 25,823.8K
14:21 156.36 156.36 156.09 156.09 61,392.0K
14:22 156.00 156.05 155.96 155.99 67,477.5K
14:23 155.99 156.07 155.99 156.06 37,189.4K
14:24 156.06 156.23 156.06 156.23 30,845.2K
14:25 156.24 156.24 156.17 156.18 5,362.7K
14:26 156.21 156.23 156.18 156.18 12,191.7K
14:27 156.18 156.23 156.18 156.23 9,236.9K
14:28 156.25 156.34 156.25 156.25 13,629.9K
14:29 156.24 156.24 156.17 156.17 10,888.0K
14:30 156.18 156.19 156.17 156.19 7,180.0K
14:31 156.21 156.27 156.21 156.27 13,782.4K
14:32 156.28 156.31 156.27 156.28 5,912.3K
14:33 156.33 156.38 156.33 156.38 8,068.7K
14:34 156.39 156.40 156.38 156.40 10,452.1K
14:35 156.41 156.41 156.35 156.35 10,520.6K
14:36 156.33 156.33 156.20 156.20 16,758.4K
14:37 156.20 156.26 156.20 156.26 4,485.1K
14:38 156.26 156.31 156.26 156.31 7,729.6K
14:39 156.28 156.30 156.28 156.28 2,679.4K
14:40 156.27 156.27 156.12 156.12 11,345.9K
14:41 156.07 156.21 156.07 156.21 10,646.6K
14:42 156.19 156.23 156.19 156.23 8,551.4K
14:43 156.27 156.27 156.21 156.21 9,720.8K
14:44 156.20 156.24 156.20 156.24 3,491.2K
14:45 156.22 156.22 156.14 156.16 6,438.7K
14:46 156.17 156.18 156.01 156.01 15,470.1K
14:47 156.03 156.08 156.03 156.04 8,986.6K
14:48 155.99 155.99 155.86 155.86 16,326.1K
14:49 155.85 155.86 155.73 155.73 19,053.6K
14:50 155.78 155.99 155.78 155.99 14,632.4K
14:51 155.96 156.08 155.96 156.08 6,592.6K
14:52 156.08 156.11 156.08 156.08 6,550.1K
14:53 156.09 156.12 156.07 156.12 3,895.7K
14:54 156.08 156.13 156.08 156.13 9,168.2K
14:55 156.14 156.14 156.12 156.12 4,748.0K
14:56 156.11 156.16 156.11 156.16 7,002.9K
14:57 156.19 156.23 156.19 156.23 12,468.4K
14:58 156.21 156.21 156.19 156.19 5,452.6K
14:59 156.23 156.23 156.20 156.20 7,432.8K
15:00 156.21 156.26 156.19 156.26 3,411.7K
15:01 156.32 156.37 156.32 156.36 14,704.1K
15:02 156.43 156.47 156.43 156.44 24,266.6K
15:03 156.44 156.44 156.40 156.40 11,116.7K
15:04 156.42 156.44 156.42 156.44 10,169.5K
15:05 156.43 156.47 156.43 156.47 10,757.0K
15:06 156.47 156.48 156.47 156.48 9,351.5K
15:07 156.51 156.55 156.51 156.55 8,296.3K
15:08 156.57 156.58 156.44 156.44 19,150.3K
15:09 156.45 156.49 156.45 156.49 9,889.2K
15:10 156.38 156.40 156.32 156.32 12,195.6K
15:11 156.43 156.49 156.43 156.49 9,161.7K
15:12 156.47 156.57 156.47 156.55 5,293.0K
15:13 156.59 156.59 156.55 156.59 11,847.9K
15:14 156.64 156.67 156.64 156.67 6,652.5K
15:15 156.68 156.72 156.68 156.72 12,011.1K
15:16 156.71 156.71 156.67 156.68 14,159.4K
15:17 156.70 156.77 156.62 156.77 14,492.3K
15:18 156.73 156.73 156.66 156.66 5,902.9K
15:19 156.59 156.59 156.48 156.48 9,162.3K
15:20 156.48 156.57 156.48 156.57 2,089.4K
15:21 156.55 156.55 156.51 156.53 3,165.4K
15:22 156.48 156.48 156.36 156.36 10,986.5K
15:23 156.38 156.39 156.37 156.37 4,868.3K
15:24 156.39 156.46 156.39 156.46 6,533.2K
15:25 156.47 156.55 156.47 156.50 9,721.0K
15:26 156.54 156.57 156.54 156.54 9,045.6K
15:27 156.52 156.52 156.47 156.51 4,331.0K
15:28 156.48 156.51 156.48 156.51 11,188.4K
15:29 156.51 156.61 156.51 156.60 4,584.1K
15:30 156.55 156.56 156.50 156.50 6,561.2K
15:31 156.47 156.47 156.32 156.32 12,431.7K
15:32 156.31 156.38 156.30 156.38 22,913.2K
15:33 156.41 156.41 156.27 156.29 14,160.7K
15:34 156.18 156.18 156.15 156.15 23,317.0K
15:35 156.13 156.21 156.13 156.21 10,325.0K
15:36 156.24 156.26 156.24 156.26 13,074.9K
15:37 156.25 156.27 156.25 156.25 2,418.4K
15:38 156.25 156.30 156.25 156.29 2,473.8K
15:39 156.30 156.43 156.30 156.43 9,001.0K
15:40 156.38 156.38 156.30 156.31 9,120.9K
15:41 156.30 156.34 156.28 156.28 9,203.2K
15:42 156.29 156.30 156.27 156.27 6,817.1K
15:43 156.24 156.24 156.20 156.20 2,681.8K
15:44 156.10 156.10 156.07 156.07 20,103.4K
15:45 156.13 156.13 156.06 156.06 8,207.5K
15:46 156.04 156.11 156.04 156.10 8,555.5K
15:47 156.09 156.12 156.08 156.08 3,455.2K
15:48 156.06 156.06 155.87 155.87 22,434.3K
15:49 155.87 155.97 155.87 155.97 8,808.3K
15:50 156.01 156.01 155.96 155.97 15,045.4K
15:51 156.03 156.07 156.03 156.07 9,359.7K
15:52 156.19 156.20 156.18 156.18 8,435.5K
15:53 156.19 156.19 156.15 156.18 3,709.8K
15:54 156.15 156.36 156.15 156.33 11,378.7K
15:55 156.31 156.37 156.27 156.37 6,093.1K
15:56 156.40 156.40 156.34 156.34 16,868.5K
15:57 156.35 156.44 156.35 156.41 8,913.8K
15:58 156.42 156.42 156.37 156.37 8,966.0K
15:59 156.38 156.40 156.37 156.39 5,758.1K
16:00 156.40 156.43 156.36 156.36 5,281.7K
16:01 156.33 156.33 156.22 156.22 8,233.2K
16:02 156.25 156.31 156.25 156.29 3,931.1K
16:03 156.32 156.33 156.31 156.33 6,452.0K
16:04 156.34 156.34 156.32 156.32 4,802.0K
16:05 156.29 156.37 156.29 156.34 6,057.1K
16:06 156.30 156.30 156.27 156.27 4,911.1K
16:07 156.26 156.27 156.25 156.26 8,525.9K
16:08 156.25 156.26 156.23 156.23 5,844.6K
16:09 156.20 156.20 156.12 156.12 7,859.5K
16:10 156.12 156.12 156.02 156.02 7,086.1K
16:11 156.01 156.14 156.01 156.14 8,011.3K
16:12 156.14 156.14 156.09 156.09 3,818.7K
16:13 156.08 156.09 156.08 156.09 6,298.1K
16:14 156.09 156.17 156.09 156.17 4,412.4K
16:15 156.15 156.15 156.08 156.09 4,224.4K
16:16 156.07 156.08 156.07 156.07 1,937.0K
16:17 156.08 156.13 156.08 156.13 1,976.2K
16:18 156.14 156.27 156.14 156.27 9,269.7K
16:19 156.25 156.27 156.25 156.26 4,806.1K
16:20 156.27 156.39 156.27 156.38 14,197.0K
16:21 156.39 156.41 156.35 156.35 13,842.9K
16:22 156.39 156.59 156.39 156.53 21,055.1K
16:23 156.53 156.53 156.52 156.53 3,803.1K
16:24 156.49 156.51 156.46 156.46 7,504.0K
16:25 156.40 156.40 156.36 156.36 2,338.8K
16:26 156.34 156.34 156.30 156.31 8,439.6K
16:27 156.31 156.31 156.18 156.19 18,446.7K
16:28 156.21 156.24 156.12 156.24 11,926.1K
16:29 156.24 156.27 156.24 156.27 2,868.4K
16:30 156.25 156.25 156.20 156.20 3,584.0K
16:31 156.20 156.20 156.02 156.02 21,796.4K
16:32 156.01 156.13 156.01 156.13 20,291.7K
16:33 156.10 156.14 156.09 156.14 14,693.7K
16:34 156.13 156.13 156.11 156.13 8,158.9K
16:35 156.09 156.15 156.03 156.15 36,356.6K
16:36 156.20 156.23 156.19 156.23 11,263.3K
16:37 156.20 156.20 156.07 156.07 11,052.5K
16:38 156.04 156.07 156.02 156.02 8,268.4K
16:39 155.99 156.10 155.99 156.06 4,918.0K
16:40 156.05 156.17 156.03 156.17 6,836.6K
16:41 156.14 156.18 156.14 156.18 9,006.2K
16:42 156.16 156.18 156.15 156.15 5,720.4K
16:43 156.14 156.21 156.14 156.21 4,095.2K
16:44 156.22 156.30 156.22 156.30 8,075.3K
16:45 156.26 156.26 156.23 156.23 6,089.7K
16:46 156.19 156.19 156.12 156.12 12,720.6K
16:47 156.10 156.18 156.10 156.16 8,348.5K
16:48 156.15 156.16 156.13 156.16 4,938.0K
16:49 156.19 156.35 156.19 156.35 17,742.6K
16:50 156.35 156.38 156.35 156.37 16,407.9K
16:51 156.39 156.48 156.39 156.45 18,177.4K
16:52 156.50 156.50 156.43 156.43 11,035.6K
16:53 156.44 156.44 156.39 156.39 4,985.8K
16:54 156.40 156.40 156.29 156.29 6,690.2K
16:55 156.21 156.23 156.15 156.15 8,467.8K
16:56 156.14 156.14 156.01 156.01 13,240.3K
16:57 156.00 156.06 156.00 156.06 9,779.4K
16:58 156.08 156.10 156.08 156.09 9,363.4K
16:59 156.03 156.03 155.96 155.96 6,493.7K
17:00 155.94 156.08 155.94 156.08 18,391.1K
17:01 156.07 156.12 156.07 156.09 27,064.0K
17:02 156.09 156.16 156.05 156.16 15,960.7K
17:03 156.21 156.21 156.10 156.10 3,755.1K
17:04 156.11 156.11 156.10 156.11 7,361.4K
17:05 156.10 156.15 156.07 156.15 10,328.3K
17:06 156.28 156.28 156.14 156.14 10,657.6K
17:07 156.13 156.13 156.03 156.03 11,004.4K
17:08 156.09 156.18 156.09 156.14 22,652.5K
17:09 156.10 156.10 156.07 156.07 7,989.2K
17:10 156.04 156.09 156.04 156.05 9,239.0K
17:11 156.01 156.12 155.98 156.12 16,681.8K
17:12 156.11 156.11 156.10 156.11 14,331.7K
17:13 156.11 156.11 156.06 156.07 9,608.3K
17:14 156.06 156.07 156.05 156.05 9,837.4K
17:15 155.95 155.95 155.90 155.93 17,887.1K
17:16 155.97 155.99 155.97 155.99 10,461.5K
17:17 156.06 156.06 156.00 156.00 15,086.3K
17:18 155.96 155.96 155.86 155.86 27,124.7K
17:19 155.82 155.94 155.82 155.91 24,700.0K
17:20 155.86 155.88 155.84 155.85 16,187.3K
17:21 155.83 155.83 155.73 155.73 17,768.1K
17:22 155.72 155.72 155.68 155.68 28,251.8K
17:23 155.69 155.72 155.63 155.63 14,083.6K
17:24 155.63 155.63 155.61 155.62 15,020.8K
17:25 155.62 155.83 155.62 155.83 25,692.9K
17:26 155.78 155.78 155.74 155.76 27,018.6K
17:27 155.78 155.84 155.73 155.84 23,090.1K
17:28 155.87 155.87 155.79 155.79 11,818.8K
17:29 155.77 155.89 155.76 155.89 12,049.8K
17:30 155.88 155.88 155.77 155.77 7,881.1K
17:31 155.73 155.74 155.69 155.69 5,167.7K
17:32 155.70 155.70 155.62 155.67 39,517.9K
17:33 155.70 155.83 155.70 155.83 10,925.9K
17:34 155.83 155.83 155.75 155.75 5,184.4K
17:35 155.71 155.82 155.71 155.82 9,566.3K
17:36 155.80 155.80 155.75 155.75 6,321.4K
17:37 155.74 155.74 155.59 155.59 21,249.9K
17:38 155.58 155.60 155.56 155.60 41,105.8K
17:39 155.59 155.63 155.56 155.63 25,531.4K
17:40 155.62 155.70 155.62 155.70 30,443.6K
17:41 155.73 155.73 154.90 154.90 18,119.2K
17:42 154.91 155.00 154.91 155.00 20,044.0K
17:43 154.94 154.96 154.93 154.93 14,249.0K
17:44 154.93 154.93 154.92 154.92 9,938.7K
17:45 154.93 154.93 154.86 154.86 16,162.5K
17:46 154.82 154.91 154.82 154.91 14,630.6K
17:47 154.96 155.13 154.96 155.02 26,475.1K
17:48 155.06 155.09 154.95 154.95 33,199.1K
17:49 155.03 155.08 155.00 155.08 29,194.6K
17:50 155.07 155.12 155.07 155.09 16,584.9K
17:51 155.08 155.08 155.06 155.06 16,429.2K
17:52 155.00 155.00 154.96 154.99 9,285.7K
17:53 155.00 155.00 154.90 154.90 8,419.0K
17:54 154.91 154.98 154.91 154.98 6,016.8K
17:55 154.95 155.01 154.95 155.01 13,662.3K
17:56 155.01 155.01 154.89 154.89 9,206.3K
17:57 154.88 154.88 154.83 154.83 5,064.9K
17:58 154.83 154.94 154.83 154.94 7,150.0K
17:59 154.90 155.03 154.87 155.03 10,141.7K
18:00 155.05 155.05 154.86 154.86 7,635.2K
18:01 154.81 154.81 154.67 154.67 36,950.1K
18:02 154.67 154.68 154.59 154.59 17,115.1K
18:03 154.52 154.61 154.52 154.56 41,675.2K
18:04 154.47 154.47 154.37 154.37 24,948.3K
18:05 154.42 154.49 154.42 154.49 20,810.3K
18:06 154.59 154.59 154.46 154.46 12,088.2K
18:07 154.45 154.48 154.42 154.42 12,517.6K
18:08 154.42 154.51 154.42 154.50 17,954.5K
18:09 154.49 154.49 154.43 154.44 9,742.7K
18:10 154.40 154.53 154.40 154.53 46,211.2K
18:11 154.52 154.57 154.52 154.56 13,341.0K
18:12 154.52 154.52 154.41 154.41 14,154.1K
18:13 154.40 154.58 154.40 154.56 26,051.7K
18:14 154.57 154.62 154.57 154.60 15,322.0K
18:15 154.66 154.66 154.39 154.39 24,902.7K
18:16 154.41 154.41 154.41 154.41 7,100.8K
18:17 154.38 154.39 154.32 154.39 27,630.1K
18:18 154.43 154.43 154.26 154.29 31,044.3K
18:19 154.23 154.25 154.23 154.24 38,911.1K
18:20 154.25 154.35 154.23 154.35 12,131.6K
18:21 154.29 154.29 154.18 154.18 49,624.9K
18:22 154.25 154.25 154.16 154.17 18,124.6K
18:23 154.17 154.33 154.17 154.33 19,224.7K
18:24 154.34 154.38 154.34 154.38 12,477.7K
18:25 154.37 154.37 154.30 154.30 20,885.8K
18:26 154.31 154.32 154.24 154.24 9,797.7K
18:27 154.23 154.35 154.23 154.32 16,164.3K
18:28 154.32 154.32 154.28 154.30 6,476.0K
18:29 154.31 154.31 154.24 154.24 11,688.1K
18:30 154.25 154.27 154.24 154.27 29,917.1K
18:31 154.27 154.44 154.23 154.44 11,642.4K
18:32 154.44 154.50 154.44 154.50 27,111.1K
18:33 154.54 154.58 154.47 154.58 34,665.2K
18:34 154.56 154.58 154.56 154.58 7,308.8K
18:35 154.59 154.59 154.52 154.52 21,082.9K
18:36 154.49 154.56 154.47 154.56 12,601.8K
18:37 154.59 154.59 154.54 154.54 19,910.5K
18:38 154.52 154.56 154.51 154.56 8,914.4K
18:39 154.55 154.59 154.55 154.59 11,848.2K
18:40 154.57 154.57 154.57 154.57 1,388.7K
18:51 154.22 154.22 154.22 154.22 128,515.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし