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
09:50 155.09 155.15 155.09 155.15 7,684.7K
09:51 155.11 155.14 155.09 155.09 5,103.1K
09:52 155.05 155.09 155.05 155.09 4,884.4K
09:53 155.10 155.13 155.10 155.12 3,962.2K
09:54 155.14 155.17 155.14 155.15 5,955.9K
09:55 155.21 155.24 155.21 155.24 5,336.1K
09:56 155.24 155.29 155.24 155.29 4,430.3K
09:57 155.29 155.29 155.18 155.18 6,560.8K
09:58 155.18 155.25 155.18 155.25 3,705.8K
09:59 155.25 155.34 155.25 155.32 9,068.9K
10:00 155.30 155.33 155.28 155.28 18,010.3K
10:01 155.28 155.42 155.28 155.42 15,207.7K
10:02 155.50 155.58 155.50 155.58 31,254.8K
10:03 155.63 155.66 155.63 155.66 23,131.9K
10:04 155.70 155.70 155.51 155.51 33,925.4K
10:05 155.55 155.66 155.55 155.59 16,319.9K
10:06 155.59 155.78 155.59 155.75 32,179.4K
10:07 155.80 155.80 155.74 155.74 26,848.6K
10:08 155.71 155.79 155.71 155.74 10,798.7K
10:09 155.73 155.73 155.69 155.69 7,279.7K
10:10 155.70 155.82 155.70 155.81 12,316.5K
10:11 155.82 155.88 155.82 155.86 19,335.5K
10:12 155.85 155.99 155.85 155.99 10,879.8K
10:13 156.03 156.03 155.94 155.97 18,792.0K
10:14 155.94 155.94 155.85 155.92 10,345.0K
10:15 156.00 156.00 155.84 155.84 13,118.8K
10:16 155.83 155.87 155.83 155.83 9,260.8K
10:17 155.79 155.86 155.79 155.81 23,617.5K
10:18 155.78 155.96 155.78 155.96 6,711.6K
10:19 155.95 155.95 155.84 155.88 15,919.8K
10:20 155.99 156.05 155.99 156.02 24,422.6K
10:21 156.05 156.05 155.96 155.96 29,395.6K
10:22 156.03 156.10 156.02 156.10 13,679.9K
10:23 156.12 156.12 156.05 156.09 23,065.0K
10:24 156.09 156.12 156.09 156.12 10,502.7K
10:25 156.22 156.25 156.22 156.25 16,390.9K
10:26 156.39 156.68 156.39 156.68 51,138.1K
10:27 156.82 156.97 156.82 156.97 67,879.1K
10:28 156.92 157.22 156.92 157.22 59,363.1K
10:29 157.21 157.35 157.21 157.35 56,488.8K
10:30 157.33 157.40 157.09 157.09 43,069.7K
10:31 157.05 157.05 156.85 156.85 40,601.5K
10:32 156.81 157.08 156.81 156.95 30,423.2K
10:33 156.94 156.96 156.89 156.96 10,266.8K
10:34 157.06 157.10 157.05 157.09 13,163.2K
10:35 157.00 157.01 157.00 157.01 18,326.9K
10:36 157.04 157.14 156.99 156.99 25,693.5K
10:37 157.02 157.07 157.02 157.02 13,091.4K
10:38 156.99 157.01 156.99 157.01 11,437.6K
10:39 157.03 157.06 157.03 157.06 8,589.2K
10:40 157.01 157.18 157.01 157.14 18,003.0K
10:41 157.18 157.25 157.18 157.25 13,710.0K
10:42 157.27 157.27 157.23 157.23 17,589.5K
10:43 157.24 157.33 157.24 157.31 17,140.1K
10:44 157.33 157.39 157.33 157.39 57,705.7K
10:45 157.35 157.40 157.25 157.25 30,846.0K
10:46 157.22 157.24 157.17 157.24 25,260.5K
10:47 157.34 157.38 157.34 157.38 27,249.8K
10:48 157.35 157.35 157.22 157.30 13,026.9K
10:49 157.38 157.45 157.38 157.42 30,955.2K
10:50 157.39 157.47 157.35 157.35 14,680.4K
10:51 157.27 157.27 157.16 157.16 23,036.2K
10:52 157.11 157.16 157.11 157.13 17,647.3K
10:53 157.12 157.12 157.07 157.07 12,279.9K
10:54 157.01 157.01 156.97 156.97 30,976.3K
10:55 157.04 157.09 157.04 157.08 7,845.4K
10:56 157.00 157.00 156.95 156.95 8,157.8K
10:57 156.95 156.95 156.84 156.84 25,517.6K
10:58 156.82 156.95 156.82 156.95 19,450.8K
10:59 156.96 156.96 156.86 156.86 6,591.9K
11:00 156.83 156.89 156.83 156.89 10,654.4K
11:01 156.92 156.93 156.89 156.93 14,019.4K
11:02 156.95 156.99 156.95 156.99 5,913.0K
11:03 156.97 156.98 156.96 156.98 6,026.8K
11:04 157.04 157.04 157.00 157.00 16,857.9K
11:05 156.99 156.99 156.92 156.92 7,239.3K
11:06 156.92 157.12 156.92 157.12 11,619.8K
11:07 157.12 157.12 156.97 156.97 12,323.1K
11:08 156.92 157.02 156.91 157.02 7,798.4K
11:09 157.01 157.08 157.01 157.06 7,844.5K
11:10 157.10 157.13 157.07 157.07 5,495.7K
11:11 157.09 157.09 157.02 157.07 15,530.2K
11:12 157.12 157.25 157.11 157.25 28,115.9K
11:13 157.27 157.29 157.19 157.24 36,698.9K
11:14 157.26 157.31 157.26 157.26 11,200.5K
11:15 157.28 157.39 157.28 157.39 10,136.2K
11:16 157.35 157.55 157.35 157.50 25,804.3K
11:17 157.49 157.52 157.49 157.50 10,235.5K
11:18 157.52 157.52 157.43 157.43 10,171.9K
11:19 157.45 157.45 157.37 157.41 8,457.9K
11:20 157.36 157.36 157.30 157.30 15,649.1K
11:21 157.35 157.38 157.28 157.28 23,641.2K
11:22 157.21 157.22 157.17 157.17 13,415.9K
11:23 157.14 157.18 157.14 157.18 6,948.2K
11:24 157.16 157.19 157.15 157.19 6,394.3K
11:25 157.16 157.18 157.13 157.13 7,757.5K
11:26 157.08 157.10 157.08 157.10 11,130.2K
11:27 157.06 157.07 157.06 157.07 9,721.6K
11:28 157.02 157.02 156.98 156.99 17,613.8K
11:29 156.98 156.98 156.85 156.85 19,260.0K
11:30 156.81 156.87 156.81 156.87 6,799.2K
11:31 156.89 156.95 156.89 156.95 12,223.6K
11:32 157.01 157.02 156.98 156.98 12,489.7K
11:33 156.97 156.97 156.90 156.92 9,964.6K
11:34 156.95 157.00 156.92 156.92 8,797.2K
11:35 156.79 156.83 156.79 156.80 13,174.5K
11:36 156.78 156.78 156.69 156.69 9,849.7K
11:37 156.69 156.69 156.66 156.66 36,674.7K
11:38 156.61 156.63 156.61 156.61 25,240.8K
11:39 156.58 156.58 156.54 156.55 6,617.7K
11:40 156.50 156.59 156.50 156.59 11,092.3K
11:41 156.56 156.56 156.53 156.56 6,683.0K
11:42 156.55 156.61 156.55 156.61 3,865.3K
11:43 156.58 156.64 156.58 156.64 3,794.1K
11:44 156.65 156.66 156.64 156.66 5,474.0K
11:45 156.66 156.72 156.66 156.72 6,533.2K
11:46 156.68 156.75 156.68 156.75 10,472.7K
11:47 156.75 156.83 156.75 156.83 13,529.8K
11:48 156.85 156.85 156.82 156.82 11,153.8K
11:49 156.82 156.82 156.80 156.82 13,569.3K
11:50 156.80 156.83 156.78 156.83 17,852.8K
11:51 156.86 156.87 156.85 156.85 15,524.0K
11:52 156.89 156.94 156.88 156.94 4,975.7K
11:53 156.95 156.96 156.86 156.86 11,719.9K
11:54 156.81 156.81 156.74 156.75 10,635.0K
11:55 156.70 156.73 156.66 156.66 5,020.6K
11:56 156.67 156.71 156.67 156.71 8,110.6K
11:57 156.69 156.69 156.65 156.69 6,115.8K
11:58 156.68 156.68 156.58 156.60 12,927.1K
11:59 156.58 156.64 156.57 156.64 8,471.2K
12:00 156.68 156.84 156.68 156.84 15,303.3K
12:01 156.86 156.98 156.86 156.91 16,032.0K
12:02 156.91 156.94 156.91 156.94 10,196.4K
12:03 156.91 156.91 156.89 156.89 7,714.4K
12:04 156.86 156.90 156.83 156.89 8,834.3K
12:05 156.88 157.08 156.88 157.08 14,212.7K
12:06 157.26 157.26 157.19 157.20 29,188.5K
12:07 157.22 157.27 157.22 157.26 22,442.8K
12:08 157.27 157.29 157.21 157.21 4,955.2K
12:09 157.16 157.23 157.16 157.17 10,765.1K
12:10 157.17 157.25 157.17 157.25 6,149.6K
12:11 157.20 157.28 157.20 157.26 13,539.6K
12:12 157.27 157.27 157.23 157.23 15,078.2K
12:13 157.19 157.19 157.17 157.17 10,159.8K
12:14 157.17 157.17 157.10 157.10 9,070.1K
12:15 157.08 157.20 157.08 157.20 9,183.1K
12:16 157.29 157.29 157.13 157.13 14,015.1K
12:17 157.14 157.14 157.13 157.14 4,332.9K
12:18 157.11 157.11 157.07 157.10 3,838.9K
12:19 157.09 157.11 157.09 157.10 4,310.5K
12:20 157.08 157.26 157.08 157.09 8,674.1K
12:21 156.99 157.01 156.96 157.01 13,084.0K
12:22 157.03 157.10 157.03 157.07 7,997.5K
12:23 157.03 157.05 157.03 157.03 5,745.5K
12:24 157.04 157.11 157.03 157.11 4,732.6K
12:25 157.12 157.12 157.05 157.05 6,984.9K
12:26 157.01 157.03 156.98 156.98 8,149.7K
12:27 156.97 157.06 156.97 157.06 8,725.4K
12:28 157.06 157.11 157.06 157.11 59,296.4K
12:29 157.09 157.09 157.05 157.05 6,180.0K
12:30 157.08 157.32 157.08 157.32 36,074.1K
12:31 157.30 157.33 157.19 157.19 32,916.1K
12:32 157.16 157.26 157.16 157.16 16,410.1K
12:33 157.14 157.18 157.14 157.17 4,026.9K
12:34 157.22 157.22 157.15 157.15 17,231.0K
12:35 157.18 157.23 157.18 157.23 12,003.0K
12:36 157.20 157.20 157.14 157.14 5,099.9K
12:37 157.13 157.13 157.03 157.03 6,981.3K
12:38 157.02 157.08 157.02 157.07 4,910.3K
12:39 157.06 157.06 156.96 156.96 25,363.4K
12:40 156.98 156.98 156.87 156.87 14,535.8K
12:41 156.90 156.91 156.85 156.85 15,786.7K
12:42 156.80 156.83 156.80 156.80 8,421.0K
12:43 156.78 156.78 156.77 156.77 6,124.0K
12:44 156.76 156.83 156.76 156.82 10,240.3K
12:45 156.79 156.80 156.75 156.77 11,624.0K
12:46 156.74 156.75 156.73 156.74 10,318.7K
12:47 156.73 156.83 156.73 156.83 7,087.7K
12:48 156.85 156.97 156.85 156.97 12,879.8K
12:49 156.92 156.99 156.92 156.99 5,924.7K
12:50 156.96 156.96 156.87 156.87 5,324.0K
12:51 156.87 156.93 156.85 156.93 5,288.2K
12:52 156.95 156.98 156.91 156.91 6,420.7K
12:53 156.89 156.89 156.85 156.86 3,808.7K
12:54 156.87 156.88 156.85 156.85 4,757.0K
12:55 156.84 156.87 156.82 156.82 8,315.8K
12:56 156.81 156.81 156.76 156.76 7,920.0K
12:57 156.69 156.69 156.60 156.61 25,621.2K
12:58 156.61 156.61 156.52 156.52 15,605.1K
12:59 156.56 156.64 156.56 156.64 9,789.4K
13:00 156.60 156.60 156.57 156.58 3,990.1K
13:01 156.57 156.57 156.47 156.47 13,315.8K
13:02 156.55 156.63 156.55 156.63 12,750.9K
13:03 156.62 156.68 156.61 156.68 6,146.5K
13:04 156.69 156.73 156.66 156.66 9,380.1K
13:05 156.67 156.67 156.53 156.53 8,945.9K
13:06 156.47 156.48 156.44 156.45 7,706.4K
13:07 156.40 156.44 156.40 156.44 7,849.2K
13:08 156.40 156.44 156.37 156.44 10,038.2K
13:09 156.45 156.48 156.44 156.48 3,998.1K
13:10 156.42 156.48 156.36 156.48 6,016.4K
13:11 156.47 156.47 156.43 156.44 3,041.7K
13:12 156.41 156.42 156.41 156.42 2,083.1K
13:13 156.32 156.34 156.31 156.32 6,094.5K
13:14 156.33 156.34 156.31 156.31 7,372.9K
13:15 156.32 156.39 156.32 156.39 8,576.9K
13:16 156.43 156.49 156.43 156.49 13,461.4K
13:17 156.48 156.48 156.39 156.39 16,776.2K
13:18 156.38 156.42 156.38 156.42 24,124.2K
13:19 156.43 156.44 156.42 156.43 7,873.1K
13:20 156.44 156.44 156.41 156.41 7,033.7K
13:21 156.41 156.41 156.28 156.29 21,058.9K
13:22 156.30 156.30 156.27 156.27 16,025.8K
13:23 156.27 156.29 156.20 156.20 13,110.9K
13:24 156.17 156.23 156.17 156.23 17,124.2K
13:25 156.23 156.24 156.17 156.17 13,455.6K
13:26 156.15 156.27 156.15 156.27 16,258.4K
13:27 156.27 156.33 156.27 156.33 8,523.0K
13:28 156.32 156.32 156.25 156.28 5,549.3K
13:29 156.26 156.30 156.26 156.30 6,778.1K
13:30 156.31 156.31 156.22 156.22 4,280.1K
13:31 156.21 156.21 156.19 156.20 4,297.1K
13:32 156.23 156.37 156.23 156.37 7,595.1K
13:33 156.35 156.37 156.34 156.34 9,638.0K
13:34 156.25 156.25 156.06 156.06 20,685.3K
13:35 156.00 156.00 155.91 155.96 23,059.9K
13:36 155.97 156.00 155.97 155.98 5,288.3K
13:37 155.98 156.00 155.98 156.00 9,098.1K
13:38 155.99 155.99 155.97 155.97 11,888.5K
13:39 155.94 155.94 155.92 155.93 7,098.2K
13:40 155.94 156.06 155.92 156.06 11,213.8K
13:41 156.03 156.03 156.01 156.01 7,764.7K
13:42 156.02 156.04 156.02 156.04 2,076.9K
13:43 156.04 156.06 156.04 156.04 8,321.2K
13:44 156.07 156.07 155.97 155.99 9,630.9K
13:45 155.98 156.08 155.98 156.08 5,313.4K
13:46 156.12 156.14 156.12 156.14 12,494.7K
13:47 156.05 156.05 155.97 155.97 11,245.9K
13:48 155.96 155.97 155.95 155.97 3,006.0K
13:49 155.95 155.95 155.93 155.93 6,806.5K
13:50 155.91 156.00 155.91 156.00 4,678.9K
13:51 156.03 156.06 156.03 156.05 4,314.6K
13:52 156.12 156.12 156.09 156.09 10,524.9K
13:53 156.10 156.10 156.01 156.01 8,457.0K
13:54 156.00 156.05 156.00 156.03 3,761.6K
13:55 156.01 156.02 155.97 155.97 10,830.1K
13:56 155.81 155.84 155.81 155.83 19,424.4K
13:57 155.86 155.86 155.82 155.82 7,958.4K
13:58 155.81 155.84 155.81 155.81 4,866.0K
13:59 155.82 155.82 155.80 155.80 8,631.7K
14:00 155.81 155.83 155.80 155.83 4,682.8K
14:01 155.83 155.86 155.83 155.86 2,885.6K
14:02 155.87 155.94 155.87 155.94 5,775.8K
14:03 155.94 155.94 155.92 155.92 3,456.9K
14:04 155.94 156.00 155.94 156.00 4,202.9K
14:05 155.98 155.99 155.93 155.99 4,581.0K
14:06 156.01 156.14 156.01 156.14 11,408.4K
14:07 156.13 156.13 156.00 156.00 13,241.4K
14:08 156.01 156.08 156.01 156.06 6,528.0K
14:09 156.07 156.10 156.05 156.10 1,896.2K
14:10 156.18 156.18 156.11 156.16 7,262.5K
14:11 156.17 156.25 156.17 156.25 9,570.1K
14:12 156.24 156.30 156.24 156.27 12,028.8K
14:13 156.27 156.31 156.27 156.30 5,905.0K
14:14 156.30 156.30 156.23 156.27 11,802.5K
14:15 156.26 156.35 156.25 156.35 8,982.7K
14:16 156.34 156.42 156.34 156.41 14,894.5K
14:17 156.44 156.44 156.40 156.43 15,076.1K
14:18 156.48 156.48 156.46 156.46 10,123.8K
14:19 156.49 156.49 156.38 156.38 5,587.7K
14:20 156.34 156.40 156.34 156.40 7,084.6K
14:21 156.41 156.42 156.38 156.41 3,970.0K
14:22 156.45 156.49 156.45 156.45 2,945.6K
14:23 156.47 156.48 156.46 156.48 3,608.5K
14:24 156.48 156.53 156.48 156.53 5,399.8K
14:25 156.55 156.55 156.46 156.46 5,432.3K
14:26 156.49 156.66 156.49 156.63 23,159.1K
14:27 156.61 156.61 156.53 156.53 5,246.8K
14:28 156.54 156.54 156.47 156.47 7,462.5K
14:29 156.48 156.55 156.48 156.55 3,445.9K
14:30 156.57 156.60 156.56 156.56 7,128.5K
14:31 156.55 156.59 156.52 156.59 4,930.3K
14:32 156.53 156.56 156.53 156.55 1,994.5K
14:33 156.52 156.52 156.50 156.50 4,256.2K
14:34 156.45 156.58 156.45 156.58 15,292.2K
14:35 156.59 156.69 156.59 156.69 8,407.3K
14:36 156.81 156.81 156.67 156.67 15,035.3K
14:37 156.67 156.71 156.67 156.69 5,658.0K
14:38 156.68 156.68 156.65 156.66 7,294.5K
14:39 156.68 156.71 156.68 156.71 4,018.4K
14:40 156.69 156.71 156.65 156.65 7,404.2K
14:41 156.61 156.61 156.59 156.61 6,146.5K
14:42 156.59 156.62 156.57 156.62 5,358.1K
14:43 156.57 156.57 156.49 156.50 4,254.3K
14:44 156.51 156.51 156.46 156.48 3,359.6K
14:45 156.47 156.47 156.42 156.43 4,401.5K
14:46 156.44 156.57 156.44 156.55 6,095.0K
14:47 156.56 156.65 156.56 156.62 4,329.2K
14:48 156.62 156.66 156.62 156.66 4,437.8K
14:49 156.65 156.65 156.62 156.62 1,643.4K
14:50 156.62 156.62 156.58 156.58 1,959.9K
14:51 156.55 156.55 156.54 156.54 2,630.3K
14:52 156.54 156.54 156.46 156.46 4,205.2K
14:53 156.45 156.45 156.43 156.45 3,661.2K
14:54 156.42 156.42 156.36 156.36 5,435.5K
14:55 156.36 156.38 156.31 156.31 2,841.2K
14:56 156.30 156.43 156.30 156.43 10,432.3K
14:57 156.45 156.53 156.42 156.53 7,556.0K
14:58 156.63 156.64 156.62 156.64 7,021.7K
14:59 156.66 156.69 156.65 156.69 3,694.6K
15:00 156.69 156.86 156.69 156.86 15,575.2K
15:01 156.86 156.86 156.80 156.80 6,454.5K
15:02 156.80 156.86 156.80 156.86 6,314.6K
15:03 156.85 156.85 156.81 156.83 3,582.6K
15:04 156.87 156.89 156.83 156.83 8,507.0K
15:05 156.83 156.88 156.83 156.87 6,931.0K
15:06 156.89 157.01 156.89 156.98 15,474.6K
15:07 156.99 156.99 156.96 156.99 11,190.5K
15:08 156.99 156.99 156.91 156.91 8,624.6K
15:09 156.91 156.96 156.86 156.96 10,453.9K
15:10 156.98 157.08 156.98 157.08 17,669.1K
15:11 157.08 157.12 157.08 157.11 16,247.5K
15:12 157.16 157.16 157.13 157.16 15,409.3K
15:13 157.15 157.15 157.09 157.11 18,870.0K
15:14 157.06 157.20 157.06 157.20 24,471.7K
15:15 157.25 157.31 157.22 157.31 25,308.9K
15:16 157.28 157.32 157.28 157.32 19,759.7K
15:17 157.31 157.31 157.24 157.24 12,813.1K
15:18 157.29 157.30 157.26 157.26 12,610.9K
15:19 157.29 157.30 157.28 157.28 15,087.5K
15:20 157.30 157.32 157.22 157.22 4,983.0K
15:21 157.25 157.25 157.19 157.19 8,820.3K
15:22 157.20 157.20 157.11 157.11 14,894.0K
15:23 157.12 157.15 157.12 157.15 6,547.5K
15:24 157.14 157.14 157.07 157.07 7,472.6K
15:25 157.09 157.28 157.09 157.28 28,669.7K
15:26 157.28 157.33 157.28 157.28 9,759.2K
15:27 157.26 157.48 157.24 157.48 32,911.2K
15:28 157.53 157.53 157.44 157.44 20,794.1K
15:29 157.42 157.42 157.35 157.35 8,845.3K
15:30 157.35 157.43 157.35 157.39 17,591.2K
15:31 157.41 157.44 157.41 157.44 8,913.8K
15:32 157.45 157.45 157.43 157.45 10,105.9K
15:33 157.55 157.56 157.52 157.52 14,318.3K
15:34 157.51 157.51 157.40 157.40 15,790.3K
15:35 157.40 157.42 157.38 157.39 12,263.3K
15:36 157.39 157.56 157.39 157.56 18,973.4K
15:37 157.61 157.64 157.58 157.64 20,265.9K
15:38 157.66 157.66 157.62 157.63 6,678.7K
15:39 157.62 157.62 157.55 157.56 9,244.6K
15:40 157.56 157.66 157.56 157.66 4,693.5K
15:41 157.63 157.65 157.61 157.65 7,709.3K
15:42 157.64 157.64 157.54 157.54 13,196.3K
15:43 157.52 157.54 157.51 157.51 9,042.8K
15:44 157.51 157.51 157.48 157.51 5,718.4K
15:45 157.53 157.58 157.50 157.57 8,873.9K
15:46 157.58 157.60 157.57 157.57 7,200.9K
15:47 157.52 157.52 157.45 157.45 8,954.7K
15:48 157.39 157.48 157.39 157.48 16,365.4K
15:49 157.57 157.57 157.54 157.56 11,345.0K
15:50 157.57 157.57 157.55 157.55 37,388.0K
15:51 157.55 157.60 157.55 157.60 11,218.0K
15:52 157.72 157.76 157.72 157.76 30,670.8K
15:53 157.72 157.74 157.71 157.72 13,962.4K
15:54 157.72 157.72 157.69 157.69 5,862.1K
15:55 157.71 157.71 157.68 157.69 18,378.9K
15:56 157.69 157.69 157.64 157.64 14,251.9K
15:57 157.63 157.63 157.55 157.56 16,719.9K
15:58 157.60 157.64 157.60 157.62 11,934.3K
15:59 157.60 157.66 157.60 157.66 8,472.7K
16:00 157.70 157.80 157.70 157.78 20,721.4K
16:01 157.82 157.86 157.75 157.86 16,475.9K
16:02 157.91 157.97 157.91 157.97 24,036.5K
16:03 158.02 158.07 158.02 158.05 28,159.0K
16:04 158.06 158.08 158.02 158.02 14,719.6K
16:05 158.01 158.07 158.01 158.07 18,351.6K
16:06 158.10 158.23 158.10 158.23 34,195.9K
16:07 158.23 158.29 158.23 158.29 32,431.2K
16:08 158.38 158.41 158.37 158.41 23,929.0K
16:09 158.42 158.47 158.40 158.47 45,491.0K
16:10 158.48 158.57 158.48 158.52 40,922.4K
16:11 158.54 158.54 158.47 158.47 49,235.3K
16:12 158.41 158.42 158.40 158.40 50,380.5K
16:13 158.39 158.39 158.34 158.34 12,847.8K
16:14 158.37 158.41 158.37 158.41 11,018.2K
16:15 158.38 158.44 158.38 158.42 19,929.8K
16:16 158.44 158.44 158.33 158.33 13,517.1K
16:17 158.33 158.39 158.33 158.38 10,768.5K
16:18 158.33 158.38 158.30 158.30 12,027.7K
16:19 158.32 158.32 158.21 158.21 8,571.0K
16:20 158.30 158.37 158.29 158.37 12,946.4K
16:21 158.36 158.36 158.30 158.30 6,508.5K
16:22 158.29 158.30 158.26 158.30 4,913.9K
16:23 158.30 158.40 158.30 158.39 12,097.8K
16:24 158.37 158.45 158.37 158.41 34,195.0K
16:25 158.41 158.42 158.41 158.41 6,621.2K
16:26 158.43 158.43 158.29 158.29 11,104.0K
16:27 158.30 158.30 158.21 158.21 21,595.2K
16:28 158.19 158.20 158.18 158.18 4,100.1K
16:29 158.20 158.26 158.19 158.26 8,777.3K
16:30 158.30 158.43 158.30 158.43 10,650.3K
16:31 158.44 158.44 158.41 158.41 8,422.7K
16:32 158.38 158.41 158.36 158.41 7,532.9K
16:33 158.40 158.40 158.36 158.36 8,169.3K
16:34 158.39 158.39 158.30 158.30 15,649.9K
16:35 158.28 158.28 158.23 158.23 10,613.6K
16:36 158.20 158.20 158.07 158.07 31,713.5K
16:37 158.04 158.04 157.99 158.03 26,222.9K
16:38 158.06 158.07 158.02 158.02 7,891.9K
16:39 158.04 158.11 158.04 158.08 23,494.6K
16:40 158.10 158.22 158.10 158.22 9,552.0K
16:41 158.19 158.23 158.19 158.21 8,330.3K
16:42 158.18 158.20 158.18 158.20 5,672.1K
16:43 158.16 158.24 158.14 158.24 6,970.1K
16:44 158.26 158.34 158.26 158.33 11,881.7K
16:45 158.31 158.31 158.25 158.25 8,923.0K
16:46 158.26 158.26 158.22 158.22 5,521.5K
16:47 158.21 158.22 158.14 158.14 11,451.0K
16:48 158.08 158.14 158.08 158.14 7,300.6K
16:49 158.12 158.12 158.09 158.09 6,702.2K
16:50 158.10 158.11 158.08 158.09 7,205.5K
16:51 158.07 158.07 158.01 158.01 5,609.5K
16:52 158.02 158.10 158.02 158.10 3,927.4K
16:53 158.06 158.07 158.02 158.02 16,788.3K
16:54 158.00 158.01 157.97 157.97 5,436.1K
16:55 157.97 157.97 157.86 157.86 13,832.9K
16:56 157.89 157.95 157.89 157.94 8,193.7K
16:57 157.93 157.96 157.93 157.95 5,616.9K
16:58 157.95 157.95 157.90 157.90 2,601.0K
16:59 157.88 157.88 157.87 157.87 5,338.2K
17:00 157.89 157.98 157.89 157.98 16,015.7K
17:01 157.99 158.05 157.99 158.05 5,152.4K
17:02 158.04 158.08 158.04 158.05 3,951.8K
17:03 157.96 157.96 157.91 157.91 7,680.4K
17:04 157.94 157.99 157.94 157.98 11,211.1K
17:05 157.96 158.01 157.96 158.01 4,162.4K
17:06 158.02 158.02 157.97 157.97 4,101.7K
17:07 158.00 158.00 157.92 157.92 3,740.9K
17:08 157.92 157.94 157.90 157.92 4,391.8K
17:09 157.91 157.91 157.89 157.91 4,025.2K
17:10 158.02 158.04 158.01 158.04 4,989.5K
17:11 158.01 158.01 157.92 157.92 8,941.9K
17:12 157.96 158.07 157.96 158.07 6,367.4K
17:13 158.06 158.10 158.06 158.09 3,416.0K
17:14 158.08 158.08 158.01 158.02 5,267.6K
17:15 158.00 158.00 157.93 157.93 2,641.9K
17:16 157.93 157.93 157.91 157.91 3,018.0K
17:17 157.98 158.03 157.97 157.97 6,004.4K
17:18 157.96 158.00 157.95 158.00 4,533.3K
17:19 158.01 158.01 157.99 157.99 2,672.4K
17:20 157.98 157.99 157.92 157.92 5,380.3K
17:21 157.89 159.78 157.89 159.78 7,926.4K
17:22 159.80 159.80 159.74 159.74 4,436.0K
17:23 159.75 159.75 159.67 159.67 8,950.7K
17:24 159.64 159.71 159.63 159.71 9,961.0K
17:25 159.67 159.68 159.64 159.64 5,904.5K
17:26 159.66 159.73 159.66 159.67 4,053.0K
17:27 159.69 159.72 159.69 159.69 10,114.5K
17:28 159.74 159.75 159.70 159.70 4,997.1K
17:29 159.70 159.70 159.67 159.67 8,040.9K
17:30 159.67 159.68 159.65 159.65 10,833.1K
17:31 159.62 159.64 159.58 159.58 10,702.6K
17:32 159.61 159.66 159.61 159.66 7,768.2K
17:33 159.67 159.74 159.67 159.74 7,660.9K
17:34 159.74 159.81 159.74 159.81 9,440.6K
17:35 159.80 159.80 159.76 159.76 3,761.4K
17:36 159.79 159.93 159.79 159.89 8,355.1K
17:37 159.90 159.91 159.87 159.88 10,498.0K
17:38 159.88 159.90 159.88 159.89 2,680.0K
17:39 159.87 159.93 159.87 159.93 4,325.2K
17:40 159.88 159.88 159.86 159.87 4,570.1K
17:41 159.85 159.87 159.83 159.85 5,984.2K
17:42 159.87 159.87 159.84 159.84 7,400.5K
17:43 159.82 159.83 159.81 159.82 6,173.5K
17:44 159.83 159.88 159.83 159.87 2,695.9K
17:45 159.87 160.14 159.87 160.14 25,639.0K
17:46 160.15 160.38 160.15 160.38 26,502.6K
17:47 160.33 160.64 160.33 160.64 54,041.9K
17:48 160.55 160.57 160.52 160.53 15,368.9K
17:49 160.55 160.55 160.48 160.49 18,499.5K
17:50 160.46 160.46 160.42 160.45 10,693.0K
17:51 160.50 160.50 160.44 160.44 10,903.7K
17:52 160.46 160.49 160.45 160.49 5,223.5K
17:53 160.49 160.49 160.42 160.42 8,756.8K
17:54 160.41 160.41 160.33 160.36 17,739.3K
17:55 160.42 160.42 160.39 160.39 19,088.1K
17:56 160.38 160.46 160.38 160.46 12,082.2K
17:57 160.51 160.53 160.48 160.48 6,775.5K
17:58 160.46 160.48 160.46 160.47 10,315.4K
17:59 160.37 160.42 160.37 160.41 12,234.4K
18:00 160.42 160.54 160.42 160.51 12,483.4K
18:01 160.54 160.57 160.54 160.57 9,263.9K
18:02 160.58 160.61 160.58 160.58 16,025.6K
18:03 160.61 160.63 160.60 160.61 11,503.2K
18:04 160.58 160.58 160.52 160.52 7,360.2K
18:05 160.52 160.52 160.48 160.48 13,096.1K
18:06 160.47 160.47 160.41 160.44 13,929.9K
18:07 160.42 160.49 160.41 160.49 14,231.8K
18:08 160.51 160.57 160.51 160.57 8,200.7K
18:09 160.55 160.64 160.55 160.64 13,707.8K
18:10 160.62 160.70 160.62 160.64 18,313.3K
18:11 160.62 160.62 160.59 160.59 8,167.4K
18:12 160.55 160.59 160.55 160.59 7,307.8K
18:13 160.59 160.61 160.59 160.61 11,290.6K
18:14 160.60 160.60 160.57 160.57 3,068.4K
18:15 160.53 160.54 160.53 160.54 7,910.3K
18:16 160.51 160.51 160.42 160.44 6,088.6K
18:17 160.42 160.44 160.42 160.42 8,811.1K
18:18 160.41 160.43 160.41 160.43 7,445.1K
18:19 160.42 160.47 160.42 160.47 1,744.0K
18:20 160.48 160.48 160.44 160.46 8,578.2K
18:21 160.46 160.50 160.46 160.50 5,142.9K
18:22 160.50 160.54 160.50 160.54 4,937.9K
18:23 160.53 160.55 160.51 160.55 5,373.7K
18:24 160.56 160.60 160.56 160.60 10,519.3K
18:25 160.58 160.58 160.56 160.56 7,216.8K
18:26 160.52 160.56 160.52 160.56 17,801.6K
18:27 160.59 160.59 160.57 160.57 9,328.5K
18:28 160.57 160.59 160.54 160.54 5,550.6K
18:29 160.55 160.56 160.48 160.48 7,085.8K
18:30 160.50 160.50 160.40 160.42 15,840.0K
18:31 160.45 160.48 160.45 160.48 3,714.8K
18:32 160.49 160.52 160.49 160.52 4,051.0K
18:33 160.57 160.57 160.51 160.55 15,153.0K
18:34 160.56 160.56 160.55 160.55 10,337.9K
18:35 160.57 160.58 160.54 160.54 8,584.7K
18:36 160.58 160.60 160.57 160.58 11,335.0K
18:37 160.60 160.63 160.59 160.59 9,832.4K
18:38 160.63 160.72 160.63 160.72 34,036.2K
18:39 160.68 160.71 160.68 160.71 20,690.8K
18:40 160.69 160.69 160.69 160.69 1,715.9K
18:51 160.55 160.55 160.55 160.55 51,722.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし