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
09:50 152.77 153.05 152.77 153.05 3,670.5K
09:51 153.04 153.04 152.97 152.98 7,068.9K
09:52 152.97 152.98 152.95 152.96 2,359.1K
09:53 152.94 152.95 152.93 152.93 3,836.4K
09:54 152.92 152.92 152.88 152.88 3,535.4K
09:55 152.89 152.89 152.83 152.84 7,628.7K
09:56 152.82 152.82 152.80 152.82 4,477.9K
09:57 152.82 152.82 152.79 152.79 4,561.5K
09:58 152.78 152.80 152.78 152.80 2,134.5K
09:59 152.83 152.87 152.83 152.87 4,096.2K
10:00 152.84 152.89 152.82 152.82 10,181.5K
10:01 152.77 152.84 152.74 152.84 15,461.4K
10:02 152.86 152.86 152.81 152.81 10,677.0K
10:03 152.82 152.96 152.82 152.96 31,256.6K
10:04 152.98 153.02 152.98 153.01 16,027.9K
10:05 153.02 153.17 153.02 153.17 34,529.6K
10:06 153.20 153.40 153.20 153.40 36,849.0K
10:07 153.51 153.58 153.51 153.58 48,904.8K
10:08 153.57 153.63 153.57 153.63 16,806.5K
10:09 153.64 153.77 153.64 153.76 38,526.6K
10:10 153.81 153.81 153.76 153.77 31,198.8K
10:11 153.71 153.75 153.70 153.73 18,446.2K
10:12 153.80 153.80 153.72 153.72 16,630.3K
10:13 153.74 153.84 153.74 153.84 19,876.9K
10:14 153.85 153.87 153.73 153.73 22,672.7K
10:15 153.73 153.84 153.73 153.84 25,458.0K
10:16 153.88 153.94 153.88 153.94 38,627.1K
10:17 153.96 153.96 153.89 153.89 22,736.5K
10:18 153.93 153.98 153.93 153.95 31,258.9K
10:19 153.96 153.97 153.96 153.96 10,603.9K
10:20 153.96 154.02 153.96 154.02 15,838.8K
10:21 153.98 153.98 153.87 153.87 16,066.8K
10:22 153.83 153.91 153.83 153.91 13,048.7K
10:23 153.85 153.87 153.85 153.86 15,275.5K
10:24 153.89 153.89 153.84 153.89 8,564.7K
10:25 153.91 154.08 153.86 154.08 24,117.2K
10:26 154.06 154.14 154.06 154.14 20,366.3K
10:27 154.13 154.20 154.13 154.20 15,092.9K
10:28 154.24 154.27 154.24 154.25 14,247.5K
10:29 154.28 154.30 154.28 154.28 19,844.7K
10:30 154.24 154.28 154.24 154.28 18,234.8K
10:31 154.29 154.31 154.29 154.31 23,063.1K
10:32 154.31 154.31 154.21 154.21 24,912.0K
10:33 154.19 154.19 154.16 154.16 18,877.5K
10:34 154.15 154.17 154.15 154.15 16,482.7K
10:35 154.20 154.29 154.20 154.29 19,519.0K
10:36 154.29 154.30 154.27 154.27 6,925.3K
10:37 154.28 154.28 154.24 154.24 16,217.7K
10:38 154.25 154.25 154.22 154.22 10,588.5K
10:39 154.23 154.23 154.19 154.21 12,754.8K
10:40 154.24 154.36 154.24 154.36 14,295.5K
10:41 154.38 154.40 154.38 154.40 11,077.0K
10:42 154.41 154.48 154.41 154.48 19,589.6K
10:43 154.51 154.54 154.48 154.48 30,486.1K
10:44 154.49 154.49 154.44 154.46 22,587.0K
10:45 154.45 154.45 154.39 154.39 20,831.1K
10:46 154.32 154.42 154.32 154.42 20,894.2K
10:47 154.44 154.47 154.44 154.44 10,574.2K
10:48 154.42 154.42 154.31 154.31 17,558.5K
10:49 154.28 154.28 154.18 154.18 23,698.3K
10:50 154.20 154.20 154.16 154.16 29,616.5K
10:51 154.15 154.15 154.13 154.15 13,043.6K
10:52 154.19 154.22 154.18 154.18 15,349.3K
10:53 154.15 154.19 154.15 154.17 13,413.3K
10:54 154.19 154.19 154.18 154.19 10,305.0K
10:55 154.16 154.26 154.16 154.26 17,722.4K
10:56 154.23 154.24 154.20 154.24 11,947.5K
10:57 154.29 154.29 154.28 154.28 16,201.2K
10:58 154.23 154.23 154.08 154.08 19,815.0K
10:59 154.12 154.15 154.10 154.12 19,599.1K
11:00 154.13 154.33 154.13 154.33 40,953.5K
11:01 154.35 154.53 154.35 154.53 23,754.2K
11:02 154.56 154.59 154.56 154.57 20,316.7K
11:03 154.58 154.59 154.57 154.57 21,408.2K
11:04 154.59 154.61 154.56 154.61 7,144.5K
11:05 154.62 154.70 154.62 154.70 17,184.4K
11:06 154.70 154.70 154.68 154.68 12,405.7K
11:07 154.67 154.67 154.62 154.62 15,092.0K
11:08 154.60 154.66 154.60 154.64 23,781.1K
11:09 154.65 154.65 154.54 154.57 15,143.7K
11:10 154.57 154.59 154.55 154.57 11,483.8K
11:11 154.65 154.67 154.65 154.65 23,474.8K
11:12 154.58 154.58 154.54 154.57 20,980.7K
11:13 154.59 154.60 154.54 154.54 7,685.2K
11:14 154.53 154.57 154.53 154.54 4,833.3K
11:15 154.55 154.57 154.55 154.57 15,514.3K
11:16 154.54 154.55 154.52 154.52 11,449.6K
11:17 154.41 154.45 154.41 154.45 13,536.3K
11:18 154.45 154.48 154.45 154.48 8,885.5K
11:19 154.47 154.47 154.42 154.42 20,384.3K
11:20 154.42 154.45 154.39 154.45 13,532.5K
11:21 154.47 154.47 154.43 154.43 7,025.0K
11:22 154.43 154.43 154.40 154.42 7,267.7K
11:23 154.45 154.45 154.42 154.42 11,407.3K
11:24 154.42 154.42 154.40 154.40 7,375.0K
11:25 154.38 154.38 154.36 154.36 17,171.0K
11:26 154.34 154.34 154.31 154.31 12,067.7K
11:27 154.32 154.32 154.32 154.32 8,803.2K
11:28 154.32 154.34 154.31 154.31 6,321.6K
11:29 154.31 154.31 154.24 154.24 13,123.2K
11:30 154.23 154.23 154.20 154.20 6,644.9K
11:31 154.08 154.16 154.08 154.16 15,374.9K
11:32 154.15 154.16 154.13 154.13 10,242.6K
11:33 154.13 154.18 154.13 154.18 5,449.6K
11:34 154.20 154.20 154.18 154.18 8,761.3K
11:35 154.20 154.21 154.16 154.16 8,839.5K
11:36 154.15 154.19 154.15 154.19 4,857.8K
11:37 154.18 154.22 154.18 154.22 5,284.8K
11:38 154.21 154.22 154.18 154.21 7,999.7K
11:39 154.23 154.27 154.23 154.27 7,359.5K
11:40 154.23 154.25 154.23 154.24 5,230.5K
11:41 154.22 154.22 154.05 154.05 14,583.8K
11:42 154.05 154.13 154.05 154.11 4,538.4K
11:43 154.04 154.04 154.00 154.00 17,758.0K
11:44 154.01 154.04 154.01 154.04 5,310.4K
11:45 154.07 154.12 154.07 154.12 12,408.7K
11:46 154.13 154.18 154.13 154.18 5,033.7K
11:47 154.15 154.15 154.11 154.11 9,733.4K
11:48 154.16 154.16 154.16 154.16 7,326.7K
11:49 154.18 154.24 154.18 154.24 12,006.6K
11:50 154.26 154.37 154.26 154.37 12,854.3K
11:51 154.37 154.42 154.35 154.35 7,322.5K
11:52 154.38 154.38 154.23 154.23 12,993.2K
11:53 154.22 154.22 154.13 154.13 14,736.4K
11:54 154.10 154.10 153.97 153.97 23,710.3K
11:55 153.95 153.95 153.90 153.93 35,910.9K
11:56 153.92 153.99 153.92 153.99 19,505.4K
11:57 154.02 154.17 154.02 154.17 15,664.6K
11:58 154.15 154.16 154.15 154.16 8,531.4K
11:59 154.17 154.19 154.16 154.19 10,632.5K
12:00 154.19 154.33 154.19 154.33 22,309.6K
12:01 154.36 154.36 154.29 154.29 14,906.3K
12:02 154.21 154.21 154.14 154.14 9,074.2K
12:03 154.02 154.06 154.02 154.06 11,877.4K
12:04 154.07 154.15 154.07 154.15 10,919.9K
12:05 154.14 154.18 154.14 154.18 6,886.5K
12:06 154.16 154.32 154.16 154.32 12,211.9K
12:07 154.34 154.40 154.34 154.40 6,492.1K
12:08 154.40 154.43 154.40 154.43 4,824.4K
12:09 154.44 154.48 154.42 154.48 8,337.6K
12:10 154.49 154.49 154.35 154.35 6,515.8K
12:11 154.34 154.36 154.34 154.35 3,856.4K
12:12 154.31 154.32 154.31 154.32 4,154.0K
12:13 154.27 154.31 154.27 154.29 7,466.1K
12:14 154.28 154.29 154.28 154.29 3,277.1K
12:15 154.23 154.23 154.13 154.14 11,357.8K
12:16 154.12 154.14 154.12 154.13 3,667.0K
12:17 154.06 154.11 154.06 154.11 13,338.3K
12:18 154.16 154.17 154.16 154.17 2,876.1K
12:19 154.16 154.17 154.16 154.16 2,958.1K
12:20 154.21 154.22 154.14 154.17 9,827.8K
12:21 154.23 154.26 154.22 154.26 6,674.8K
12:22 154.28 154.29 154.28 154.29 12,805.3K
12:23 154.27 154.28 154.27 154.28 4,975.1K
12:24 154.30 154.37 154.30 154.37 13,724.3K
12:25 154.40 154.42 154.40 154.41 8,273.5K
12:26 154.39 154.41 154.36 154.41 8,549.3K
12:27 154.40 154.43 154.35 154.43 6,488.6K
12:28 154.37 154.43 154.37 154.43 6,748.8K
12:29 154.44 154.45 154.39 154.39 8,750.5K
12:30 154.40 154.46 154.40 154.46 7,005.5K
12:31 154.47 154.55 154.47 154.55 9,118.4K
12:32 154.57 154.57 154.56 154.57 13,023.2K
12:33 154.58 154.65 154.58 154.65 26,793.2K
12:34 154.66 154.71 154.66 154.71 17,584.7K
12:35 154.72 154.75 154.72 154.75 15,316.7K
12:36 154.74 154.75 154.66 154.66 17,253.9K
12:37 154.66 154.66 154.60 154.61 11,222.3K
12:38 154.61 154.67 154.61 154.63 17,989.8K
12:39 154.61 154.64 154.61 154.64 8,318.5K
12:40 154.63 154.68 154.63 154.68 17,931.5K
12:41 154.70 154.72 154.70 154.70 14,787.8K
12:42 154.70 154.73 154.70 154.72 9,917.3K
12:43 154.75 154.75 154.71 154.72 11,238.3K
12:44 154.77 154.77 154.76 154.77 9,458.7K
12:45 154.77 154.81 154.77 154.81 10,697.3K
12:46 154.82 154.86 154.80 154.86 19,576.5K
12:47 154.88 154.88 154.77 154.77 18,308.6K
12:48 154.80 154.84 154.75 154.75 10,209.9K
12:49 154.84 154.92 154.84 154.92 20,648.7K
12:50 154.91 154.96 154.91 154.95 46,553.8K
12:51 154.95 154.95 154.88 154.88 21,529.8K
12:52 154.86 154.86 154.78 154.78 20,081.1K
12:53 154.81 154.83 154.81 154.82 17,669.5K
12:54 154.83 154.83 154.80 154.80 28,806.4K
12:55 154.79 154.79 154.76 154.76 16,844.4K
12:56 154.88 155.00 154.88 155.00 36,193.9K
12:57 155.02 155.02 154.98 154.98 18,588.9K
12:58 154.97 154.98 154.96 154.97 6,357.7K
12:59 154.97 154.98 154.97 154.97 4,021.6K
13:00 154.91 154.91 154.79 154.79 115,024.3K
13:01 154.77 154.78 154.74 154.75 34,279.1K
13:02 154.71 154.73 154.71 154.73 12,665.4K
13:03 154.74 154.74 154.61 154.61 25,196.4K
13:04 154.62 154.64 154.62 154.64 12,502.7K
13:05 154.64 154.66 154.63 154.66 9,495.8K
13:06 154.61 154.61 154.54 154.54 15,406.6K
13:07 154.56 154.60 154.52 154.60 13,590.0K
13:08 154.60 154.60 154.54 154.54 5,408.7K
13:09 154.54 154.54 154.52 154.54 20,161.3K
13:10 154.52 154.54 154.49 154.54 6,407.1K
13:11 154.55 154.55 154.48 154.48 9,674.9K
13:12 154.49 154.50 154.48 154.48 16,696.3K
13:13 154.49 154.52 154.47 154.47 17,639.0K
13:14 154.50 154.50 154.48 154.48 6,904.9K
13:15 154.50 154.54 154.49 154.54 10,192.8K
13:16 154.55 154.57 154.55 154.55 9,956.3K
13:17 154.54 154.54 154.43 154.43 20,314.1K
13:18 154.43 154.43 154.41 154.42 15,690.1K
13:19 154.42 154.42 154.34 154.34 20,129.3K
13:20 154.32 154.34 154.32 154.34 6,523.0K
13:21 154.34 154.36 154.32 154.36 10,967.1K
13:22 154.36 154.43 154.36 154.43 5,108.6K
13:23 154.42 154.44 154.40 154.44 6,495.7K
13:24 154.43 154.47 154.42 154.42 15,816.5K
13:25 154.45 154.45 154.41 154.41 3,234.4K
13:26 154.44 154.47 154.44 154.46 5,148.3K
13:27 154.46 154.51 154.46 154.51 3,391.9K
13:28 154.46 154.49 154.46 154.49 3,588.8K
13:29 154.47 154.50 154.46 154.48 4,585.1K
13:30 154.49 154.54 154.49 154.54 6,211.3K
13:31 154.58 154.58 154.56 154.56 6,013.2K
13:32 154.55 154.62 154.54 154.62 24,538.5K
13:33 154.60 154.65 154.60 154.65 15,361.5K
13:34 154.66 154.73 154.66 154.73 11,337.9K
13:35 154.74 154.74 154.73 154.74 7,347.0K
13:36 154.73 154.74 154.71 154.71 13,078.2K
13:37 154.71 154.74 154.71 154.71 5,968.8K
13:38 154.75 154.75 154.71 154.71 5,875.8K
13:39 154.69 154.78 154.69 154.78 8,381.2K
13:40 154.77 154.91 154.77 154.91 23,142.5K
13:41 154.91 154.91 154.85 154.85 22,987.8K
13:42 154.87 154.87 154.76 154.76 11,679.7K
13:43 154.75 154.75 154.67 154.67 28,041.6K
13:44 154.70 154.70 154.68 154.70 13,517.4K
13:45 154.64 154.72 154.64 154.72 34,106.2K
13:46 154.72 154.72 154.61 154.62 14,162.7K
13:47 154.62 154.64 154.60 154.64 13,090.2K
13:48 154.63 154.64 154.61 154.61 12,208.6K
13:49 154.57 154.57 154.48 154.48 16,905.0K
13:50 154.48 154.51 154.48 154.49 6,055.8K
13:51 154.50 154.53 154.50 154.53 9,956.0K
13:52 154.55 154.55 154.51 154.51 9,250.6K
13:53 154.47 154.48 154.42 154.48 11,195.0K
13:54 154.47 154.48 154.47 154.48 3,644.7K
13:55 154.47 154.50 154.47 154.50 4,805.3K
13:56 154.50 154.52 154.50 154.52 10,840.9K
13:57 154.52 154.56 154.52 154.56 6,539.3K
13:58 154.55 154.55 154.53 154.54 5,283.7K
13:59 154.52 154.56 154.52 154.53 8,213.3K
14:00 154.57 154.62 154.57 154.61 10,052.8K
14:01 154.63 154.68 154.63 154.68 16,844.9K
14:02 154.69 154.69 154.67 154.67 4,099.6K
14:03 154.67 154.73 154.67 154.71 12,278.2K
14:04 154.73 154.75 154.73 154.75 6,713.9K
14:05 154.76 154.76 154.67 154.71 11,678.8K
14:06 154.70 154.71 154.68 154.71 6,101.0K
14:07 154.73 154.73 154.71 154.71 5,921.3K
14:08 154.69 154.73 154.69 154.73 7,252.2K
14:09 154.72 154.72 154.69 154.71 6,433.7K
14:10 154.70 154.71 154.69 154.71 7,082.7K
14:11 154.68 154.68 154.68 154.68 13,335.9K
14:12 154.70 154.70 154.67 154.67 3,408.5K
14:13 154.67 154.76 154.67 154.76 17,987.1K
14:14 154.74 154.74 154.68 154.68 11,657.9K
14:15 154.74 154.87 154.74 154.87 13,890.4K
14:16 154.94 154.94 154.92 154.92 8,480.5K
14:17 154.83 154.84 154.83 154.83 6,051.1K
14:18 154.84 154.88 154.84 154.88 19,208.4K
14:19 154.85 154.85 154.77 154.77 5,653.8K
14:20 154.77 154.77 154.74 154.75 7,562.5K
14:21 154.75 154.76 154.69 154.69 7,323.9K
14:22 154.71 154.74 154.71 154.74 3,702.9K
14:23 154.80 154.81 154.80 154.80 4,825.1K
14:24 154.80 154.86 154.80 154.86 11,767.6K
14:25 154.87 154.89 154.87 154.89 6,076.0K
14:26 154.80 154.80 154.78 154.78 10,886.7K
14:27 154.74 154.82 154.74 154.79 8,230.0K
14:28 154.81 154.84 154.79 154.84 14,786.9K
14:29 154.82 154.83 154.81 154.81 7,077.4K
14:30 154.81 154.82 154.81 154.82 5,938.9K
14:31 154.82 154.82 154.67 154.67 10,595.4K
14:32 154.68 154.68 154.65 154.65 14,442.2K
14:33 154.60 154.62 154.58 154.58 7,539.8K
14:34 154.59 154.68 154.59 154.68 5,020.4K
14:35 154.66 154.67 154.65 154.66 7,641.5K
14:36 154.66 154.66 154.61 154.61 10,396.2K
14:37 154.62 154.64 154.62 154.62 3,907.2K
14:38 154.61 154.64 154.61 154.63 7,783.5K
14:39 154.66 154.73 154.66 154.73 15,357.8K
14:40 154.73 154.74 154.71 154.74 11,845.0K
14:41 154.71 154.77 154.71 154.77 27,432.3K
14:42 154.66 154.66 154.64 154.64 28,165.2K
14:43 154.52 154.52 154.47 154.47 27,501.3K
14:44 154.47 154.47 154.44 154.44 37,091.4K
14:45 154.45 154.54 154.45 154.49 16,654.7K
14:46 154.50 154.51 154.47 154.47 14,979.2K
14:47 154.46 154.47 154.45 154.45 26,246.5K
14:48 154.46 154.46 154.45 154.45 20,438.9K
14:49 154.33 154.33 154.27 154.27 35,755.3K
14:50 154.27 154.35 154.27 154.35 16,129.9K
14:51 154.34 154.35 154.33 154.33 6,780.6K
14:52 154.35 154.35 154.17 154.17 35,869.5K
14:53 154.09 154.09 154.01 154.01 51,878.4K
14:54 153.97 153.97 153.97 153.97 30,746.5K
14:55 153.92 154.02 153.87 154.02 19,029.6K
14:56 154.03 154.03 153.89 153.89 14,317.2K
14:57 153.91 153.91 153.90 153.90 10,342.6K
14:58 153.87 153.88 153.86 153.88 15,071.3K
14:59 153.88 153.93 153.88 153.93 11,732.9K
15:00 153.94 154.05 153.94 154.05 12,797.3K
15:01 154.09 154.09 154.01 154.01 13,059.8K
15:02 154.04 154.04 153.97 154.01 9,855.1K
15:03 153.96 154.04 153.92 154.04 9,749.0K
15:04 154.05 154.05 154.04 154.04 3,454.8K
15:05 154.04 154.08 154.04 154.04 8,223.0K
15:06 154.06 154.07 154.03 154.03 8,475.1K
15:07 154.03 154.06 154.03 154.04 9,279.5K
15:08 154.01 154.01 153.91 153.93 12,037.2K
15:09 153.97 154.05 153.97 154.05 6,974.3K
15:10 154.08 154.08 154.00 154.00 4,181.5K
15:11 153.99 153.99 153.96 153.98 6,834.6K
15:12 153.98 153.98 153.96 153.96 2,431.3K
15:13 153.97 154.00 153.97 153.99 7,441.5K
15:14 154.01 154.02 154.01 154.02 7,727.8K
15:15 154.02 154.25 154.02 154.25 27,869.0K
15:16 154.32 154.35 154.32 154.34 15,187.6K
15:17 154.33 154.35 154.33 154.33 7,699.4K
15:18 154.31 154.34 154.31 154.32 5,963.9K
15:19 154.34 154.37 154.33 154.37 10,209.3K
15:20 154.43 154.47 154.43 154.46 17,820.6K
15:21 154.49 154.62 154.49 154.62 16,245.8K
15:22 154.64 154.64 154.55 154.57 16,444.8K
15:23 154.56 154.65 154.56 154.62 14,662.2K
15:24 154.67 154.68 154.65 154.65 27,440.0K
15:25 154.60 154.71 154.60 154.71 19,394.8K
15:26 154.72 154.78 154.71 154.77 20,649.8K
15:27 154.71 154.75 154.68 154.75 13,563.6K
15:28 154.75 154.86 154.75 154.86 19,874.9K
15:29 154.91 154.93 154.91 154.91 25,881.7K
15:30 154.94 154.98 154.93 154.97 11,328.9K
15:31 155.01 155.01 154.96 154.97 13,982.9K
15:32 154.96 154.96 154.91 154.91 30,704.7K
15:33 154.95 154.97 154.91 154.91 17,702.9K
15:34 154.93 154.98 154.93 154.98 12,374.6K
15:35 154.99 155.04 154.99 155.04 8,770.1K
15:36 155.03 155.06 154.99 155.03 22,216.8K
15:37 155.04 155.07 155.04 155.07 9,282.8K
15:38 155.09 155.09 155.07 155.07 65,853.2K
15:39 155.19 155.46 155.19 155.46 100,586.1K
15:40 155.40 155.40 155.31 155.31 53,065.2K
15:41 155.26 155.26 155.24 155.26 27,267.3K
15:42 155.26 155.26 155.14 155.21 22,005.0K
15:43 155.22 155.30 155.22 155.30 11,953.5K
15:44 155.32 155.32 155.27 155.27 15,384.1K
15:45 155.27 155.36 155.27 155.36 13,924.0K
15:46 155.34 155.38 155.31 155.31 19,395.6K
15:47 155.25 155.25 155.22 155.22 24,368.6K
15:48 155.22 155.22 155.14 155.20 14,842.7K
15:49 155.21 155.21 155.19 155.20 7,819.5K
15:50 155.20 155.22 155.18 155.22 12,854.7K
15:51 155.23 155.23 155.17 155.17 13,093.8K
15:52 155.18 155.18 155.17 155.17 8,302.1K
15:53 155.19 155.19 155.18 155.19 5,461.1K
15:54 155.19 155.22 155.19 155.22 6,216.0K
15:55 155.21 155.23 155.21 155.21 6,965.9K
15:56 155.21 155.22 155.19 155.19 11,241.0K
15:57 155.19 155.20 155.19 155.20 6,397.3K
15:58 155.22 155.22 155.19 155.22 9,902.3K
15:59 155.19 155.24 155.19 155.24 11,168.7K
16:00 155.24 155.34 155.24 155.34 28,197.1K
16:01 155.34 155.34 155.32 155.34 12,415.1K
16:02 155.32 155.35 155.32 155.33 16,162.1K
16:03 155.31 155.31 155.27 155.27 10,495.8K
16:04 155.19 155.20 155.19 155.20 14,506.9K
16:05 155.23 155.27 155.21 155.27 10,584.4K
16:06 155.24 155.29 155.24 155.29 10,323.2K
16:07 155.39 155.40 155.39 155.40 19,462.4K
16:08 155.40 155.40 155.38 155.38 15,979.2K
16:09 155.40 155.48 155.40 155.48 21,074.5K
16:10 155.50 155.66 155.50 155.66 28,611.7K
16:11 155.69 155.79 155.69 155.76 42,194.4K
16:12 155.75 155.82 155.75 155.82 18,025.3K
16:13 155.74 155.74 155.69 155.70 13,085.5K
16:14 155.71 155.73 155.71 155.72 12,696.9K
16:15 155.68 155.72 155.68 155.69 13,133.8K
16:16 155.69 155.72 155.69 155.72 9,613.3K
16:17 155.70 155.71 155.68 155.68 7,157.2K
16:18 155.65 155.65 155.60 155.60 10,750.8K
16:19 155.57 155.58 155.53 155.54 15,477.3K
16:20 155.54 155.63 155.54 155.63 12,322.7K
16:21 155.60 155.61 155.59 155.59 8,059.1K
16:22 155.57 155.58 155.56 155.57 8,170.1K
16:23 155.58 155.58 155.55 155.56 13,085.0K
16:24 155.56 155.58 155.54 155.58 5,304.8K
16:25 155.56 155.60 155.53 155.58 4,638.1K
16:26 155.58 155.63 155.58 155.59 7,081.2K
16:27 155.62 155.67 155.62 155.67 12,841.0K
16:28 155.66 155.66 155.57 155.57 7,830.3K
16:29 155.56 155.62 155.56 155.60 6,549.5K
16:30 155.61 155.64 155.61 155.62 8,816.3K
16:31 155.66 155.70 155.66 155.70 8,497.1K
16:32 155.70 155.70 155.68 155.69 7,563.4K
16:33 155.68 155.71 155.68 155.71 4,922.4K
16:34 155.69 155.69 155.66 155.66 4,149.0K
16:35 155.65 155.69 155.65 155.69 7,731.7K
16:36 155.69 155.69 155.64 155.64 7,206.0K
16:37 155.65 155.65 155.65 155.65 4,177.1K
16:38 155.65 155.65 155.61 155.61 12,403.8K
16:39 155.52 155.52 155.44 155.44 22,447.5K
16:40 155.42 155.42 155.39 155.42 23,666.4K
16:41 155.45 155.46 155.44 155.44 6,066.1K
16:42 155.45 155.45 155.42 155.42 5,897.0K
16:43 155.31 155.35 155.31 155.33 12,626.6K
16:44 155.33 155.37 155.33 155.36 5,314.6K
16:45 155.35 155.37 155.35 155.37 7,125.5K
16:46 155.39 155.42 155.39 155.40 4,917.6K
16:47 155.38 155.44 155.38 155.44 6,110.8K
16:48 155.42 155.47 155.42 155.47 6,905.7K
16:49 155.49 155.50 155.40 155.40 7,620.9K
16:50 155.41 155.45 155.41 155.41 15,249.4K
16:51 155.40 155.42 155.40 155.42 3,805.9K
16:52 155.42 155.43 155.41 155.41 2,016.2K
16:53 155.42 155.46 155.42 155.46 9,979.0K
16:54 155.47 155.52 155.47 155.52 7,550.9K
16:55 155.54 155.54 155.52 155.52 6,169.0K
16:56 155.52 155.53 155.47 155.47 8,160.6K
16:57 155.47 155.51 155.47 155.51 7,986.0K
16:58 155.50 155.50 155.47 155.49 12,766.7K
16:59 155.52 155.54 155.51 155.52 5,725.0K
17:00 155.50 155.59 155.50 155.59 6,656.3K
17:01 155.59 155.62 155.59 155.62 14,284.8K
17:02 155.62 155.66 155.61 155.66 11,993.4K
17:03 155.67 155.67 155.56 155.56 8,550.1K
17:04 155.59 155.59 155.55 155.56 14,254.1K
17:05 155.57 155.57 155.45 155.45 15,475.6K
17:06 155.50 155.59 155.50 155.59 9,551.8K
17:07 155.59 155.60 155.57 155.57 4,016.9K
17:08 155.59 155.59 155.56 155.56 7,028.2K
17:09 155.53 155.53 155.49 155.52 6,952.4K
17:10 155.51 155.52 155.50 155.50 6,272.4K
17:11 155.51 155.55 155.51 155.55 6,544.6K
17:12 155.55 155.55 155.50 155.53 5,723.9K
17:13 155.53 155.53 155.46 155.46 4,439.4K
17:14 155.48 155.50 155.47 155.50 5,181.4K
17:15 155.37 155.40 155.37 155.39 13,120.5K
17:16 155.42 155.49 155.42 155.49 4,887.2K
17:17 155.52 155.56 155.52 155.53 16,825.1K
17:18 155.50 155.50 155.45 155.47 5,550.7K
17:19 155.47 155.47 155.46 155.46 3,317.9K
17:20 155.45 155.48 155.45 155.47 3,498.6K
17:21 155.51 155.52 155.46 155.47 6,398.5K
17:22 155.46 155.46 155.43 155.43 5,488.4K
17:23 155.42 155.50 155.42 155.50 5,373.9K
17:24 155.48 155.51 155.48 155.51 9,701.8K
17:25 155.47 155.57 155.47 155.57 14,360.2K
17:26 155.55 155.57 155.55 155.56 2,289.1K
17:27 155.54 155.55 155.54 155.55 4,974.1K
17:28 155.58 155.63 155.58 155.63 6,287.8K
17:29 155.63 155.65 155.63 155.65 2,199.6K
17:30 155.65 155.69 155.63 155.63 15,518.8K
17:31 155.61 155.63 155.60 155.60 3,283.4K
17:32 155.52 155.53 155.51 155.51 5,520.5K
17:33 155.52 155.60 155.52 155.60 3,567.9K
17:34 155.62 155.62 155.60 155.60 5,060.3K
17:35 155.58 155.61 155.58 155.61 3,789.4K
17:36 155.64 155.66 155.59 155.66 23,497.8K
17:37 155.67 155.67 155.63 155.65 6,711.0K
17:38 155.65 155.65 155.64 155.64 2,327.8K
17:39 155.66 155.69 155.66 155.69 9,408.0K
17:40 155.71 155.71 155.58 155.58 4,205.7K
17:41 155.57 155.59 155.57 155.58 2,867.8K
17:42 155.58 155.60 155.58 155.60 3,368.6K
17:43 155.61 155.61 155.58 155.61 2,875.2K
17:44 155.60 155.61 155.58 155.58 4,159.2K
17:45 155.56 155.64 155.56 155.64 5,257.4K
17:46 155.63 155.64 155.61 155.61 5,515.6K
17:47 155.59 155.59 155.57 155.57 10,338.4K
17:48 155.56 155.56 155.55 155.55 4,680.2K
17:49 155.54 155.55 155.54 155.55 7,110.3K
17:50 155.55 155.55 155.48 155.53 20,307.1K
17:51 155.53 155.54 155.52 155.54 3,803.1K
17:52 155.56 155.56 155.50 155.50 14,970.7K
17:53 155.45 155.45 155.38 155.38 14,234.6K
17:54 155.40 155.40 155.36 155.36 8,068.2K
17:55 155.39 155.46 155.39 155.46 8,366.0K
17:56 155.45 155.54 155.45 155.52 8,571.2K
17:57 155.51 155.51 155.49 155.49 8,708.3K
17:58 155.51 155.52 155.48 155.50 7,924.9K
17:59 155.49 155.49 155.45 155.45 7,068.0K
18:00 155.47 155.53 155.47 155.51 16,076.0K
18:01 155.53 155.53 155.51 155.51 6,804.3K
18:02 155.50 155.52 155.49 155.49 4,370.0K
18:03 155.48 155.48 155.44 155.47 8,814.5K
18:04 155.48 155.50 155.46 155.50 3,950.7K
18:05 155.50 155.53 155.43 155.43 31,369.0K
18:06 155.46 155.46 155.27 155.27 10,321.9K
18:07 155.32 155.34 155.30 155.34 19,759.9K
18:08 155.35 155.35 155.27 155.27 18,966.9K
18:09 155.27 155.27 155.23 155.27 8,433.4K
18:10 155.27 155.27 155.25 155.26 4,575.7K
18:11 155.29 155.34 155.29 155.34 16,326.4K
18:12 155.32 155.32 155.20 155.20 8,524.5K
18:13 155.21 155.25 155.21 155.25 15,360.6K
18:14 155.26 155.26 155.24 155.24 8,032.1K
18:15 155.25 155.25 155.23 155.23 16,626.5K
18:16 155.20 155.20 155.17 155.17 8,032.9K
18:17 155.14 155.14 154.90 154.90 45,174.6K
18:18 154.88 154.99 154.88 154.99 32,247.1K
18:19 155.00 155.00 154.91 154.91 13,486.9K
18:20 154.92 154.96 154.91 154.95 14,030.7K
18:21 154.95 154.96 154.93 154.93 5,692.7K
18:22 154.94 154.94 154.83 154.83 11,180.8K
18:23 154.85 154.85 154.78 154.78 12,539.3K
18:24 154.73 154.83 154.73 154.83 13,295.0K
18:25 154.82 154.82 154.79 154.79 9,845.5K
18:26 154.81 154.83 154.77 154.77 11,272.0K
18:27 154.77 154.77 154.73 154.73 19,217.4K
18:28 154.74 154.78 154.74 154.74 8,655.2K
18:29 154.78 154.85 154.78 154.85 9,689.6K
18:30 154.84 154.97 154.84 154.97 10,659.3K
18:31 154.94 154.94 154.86 154.86 9,179.8K
18:32 154.87 154.91 154.87 154.90 8,173.6K
18:33 154.91 154.95 154.91 154.94 5,518.5K
18:34 154.94 154.96 154.94 154.94 7,111.8K
18:35 154.86 154.88 154.83 154.83 5,807.0K
18:36 154.84 154.89 154.84 154.89 3,445.2K
18:37 154.88 154.93 154.88 154.93 11,493.8K
18:38 154.97 155.08 154.97 155.07 23,454.0K
18:39 155.05 155.15 155.05 155.15 8,528.1K
18:40 155.15 155.15 155.15 155.15 3,410.1K
18:51 154.83 154.83 154.83 154.83 16,609.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし