RTS Metals

RTSMM
🏛️ ロシア連邦 →
156.06
最終更新: 2025-10-01
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
09:50 158.09 158.09 157.98 157.98 7,098.7K
09:51 157.98 157.98 157.97 157.97 12,693.5K
09:52 157.97 157.97 157.94 157.94 5,650.1K
09:53 157.95 157.99 157.95 157.99 6,784.7K
09:54 158.01 158.05 158.01 158.05 12,014.0K
09:55 158.02 158.02 158.00 158.00 5,974.5K
09:56 157.94 157.94 157.80 157.80 7,681.3K
09:57 157.80 157.87 157.80 157.86 5,757.5K
09:58 157.82 157.93 157.82 157.93 6,162.8K
09:59 157.91 158.04 157.91 158.04 7,343.5K
10:00 158.05 158.25 157.90 158.25 25,894.1K
10:01 158.24 158.24 158.20 158.20 12,926.2K
10:02 158.16 158.18 158.02 158.18 20,852.3K
10:03 158.13 158.13 158.01 158.01 12,458.3K
10:04 157.94 157.94 157.76 157.76 21,591.3K
10:05 157.85 157.95 157.85 157.95 17,482.1K
10:06 157.99 157.99 157.84 157.85 12,169.2K
10:07 157.87 157.88 157.84 157.84 4,674.8K
10:08 157.82 157.82 157.77 157.78 5,772.0K
10:09 157.72 157.72 157.62 157.62 11,116.0K
10:10 157.67 157.78 157.67 157.67 13,266.7K
10:11 157.69 157.77 157.68 157.77 7,797.8K
10:12 157.81 157.84 157.80 157.84 4,224.2K
10:13 157.90 157.96 157.90 157.90 20,835.9K
10:14 157.93 157.94 157.90 157.90 4,500.5K
10:15 157.91 157.96 157.89 157.89 37,338.7K
10:16 157.87 157.89 157.79 157.89 64,827.8K
10:17 157.92 157.95 157.92 157.95 29,961.0K
10:18 157.96 158.02 157.96 158.02 34,416.7K
10:19 158.13 158.20 158.13 158.18 66,671.8K
10:20 158.20 158.20 158.04 158.04 25,917.4K
10:21 158.03 158.03 157.95 157.95 21,088.4K
10:22 157.94 157.96 157.85 157.96 16,666.2K
10:23 157.95 157.98 157.95 157.98 6,808.8K
10:24 158.04 158.07 158.04 158.07 9,013.0K
10:25 158.07 158.07 157.96 157.96 5,986.8K
10:26 157.96 157.96 157.82 157.82 8,648.0K
10:27 157.81 157.88 157.80 157.87 4,827.6K
10:28 157.87 157.90 157.84 157.84 5,569.0K
10:29 157.80 157.82 157.75 157.75 13,755.8K
10:30 157.76 157.76 157.55 157.57 22,911.2K
10:31 157.61 157.69 157.59 157.69 15,681.5K
10:32 157.65 157.70 157.65 157.70 13,437.2K
10:33 157.71 157.83 157.71 157.83 7,465.3K
10:34 157.84 157.84 157.79 157.82 4,911.2K
10:35 157.82 157.85 157.78 157.85 5,611.8K
10:36 157.90 157.94 157.85 157.85 16,759.3K
10:37 157.85 157.85 157.84 157.84 3,437.2K
10:38 157.86 157.86 157.78 157.78 6,624.9K
10:39 157.74 157.74 157.69 157.71 10,037.6K
10:40 157.72 157.85 157.72 157.85 9,483.1K
10:41 157.88 157.96 157.88 157.96 6,662.3K
10:42 157.93 157.95 157.93 157.95 2,215.7K
10:43 157.95 157.96 157.94 157.96 3,093.5K
10:44 157.96 158.00 157.96 158.00 3,166.8K
10:45 157.99 158.01 157.99 158.00 4,524.9K
10:46 157.97 157.98 157.93 157.93 2,110.1K
10:47 157.93 157.93 157.86 157.86 4,200.7K
10:48 157.91 157.94 157.91 157.92 2,255.7K
10:49 157.88 157.88 157.74 157.74 6,157.2K
10:50 157.75 157.80 157.75 157.80 2,965.4K
10:51 157.80 157.80 157.76 157.76 6,379.7K
10:52 157.69 157.69 157.64 157.64 6,265.8K
10:53 157.61 157.61 157.59 157.59 5,281.0K
10:54 157.58 157.59 157.56 157.57 3,616.9K
10:55 157.53 157.53 157.45 157.45 13,511.7K
10:56 157.42 157.43 157.37 157.37 18,706.4K
10:57 157.38 157.45 157.38 157.45 12,929.2K
10:58 157.45 157.51 157.45 157.48 4,990.5K
10:59 157.43 157.43 157.32 157.32 10,974.1K
11:00 157.27 157.27 157.21 157.21 13,382.0K
11:01 157.22 157.32 157.22 157.32 7,160.7K
11:02 157.42 157.42 157.39 157.39 6,415.4K
11:03 157.39 157.42 157.38 157.42 9,565.1K
11:04 157.43 157.43 157.37 157.37 3,145.1K
11:05 157.35 157.35 157.28 157.28 5,215.9K
11:06 157.23 157.23 157.18 157.19 7,872.6K
11:07 157.18 157.22 157.15 157.22 6,075.3K
11:08 157.25 157.25 157.23 157.24 10,249.7K
11:09 157.21 157.25 157.19 157.24 14,385.9K
11:10 157.23 157.23 157.19 157.21 9,297.8K
11:11 157.27 157.40 157.27 157.40 8,975.2K
11:12 157.38 157.38 157.32 157.36 3,170.9K
11:13 157.36 157.43 157.36 157.43 4,283.0K
11:14 157.47 157.48 157.46 157.46 7,483.0K
11:15 157.45 157.45 157.39 157.39 3,270.0K
11:16 157.39 157.39 157.29 157.29 5,334.4K
11:17 157.29 157.31 157.28 157.31 4,149.3K
11:18 157.40 157.41 157.39 157.39 16,497.6K
11:19 157.39 157.39 157.33 157.33 9,934.8K
11:20 157.34 157.40 157.30 157.30 11,469.0K
11:21 157.29 157.29 157.21 157.21 9,813.5K
11:22 157.19 157.19 157.14 157.14 12,084.9K
11:23 157.12 157.12 157.06 157.06 6,770.1K
11:24 157.04 157.04 156.88 156.90 20,722.4K
11:25 156.87 156.92 156.87 156.92 23,016.4K
11:26 156.92 156.92 156.88 156.88 9,351.6K
11:27 156.80 156.81 156.75 156.76 18,998.9K
11:28 156.77 156.78 156.74 156.78 6,142.3K
11:29 156.75 156.76 156.75 156.76 5,633.1K
11:30 156.78 156.78 156.71 156.76 8,511.4K
11:31 156.78 156.83 156.78 156.83 8,475.6K
11:32 156.85 156.92 156.85 156.92 3,872.7K
11:33 156.94 156.94 156.84 156.85 3,537.5K
11:34 156.85 156.85 156.83 156.83 3,723.9K
11:35 156.84 156.91 156.83 156.91 7,724.8K
11:36 156.94 156.97 156.94 156.97 11,939.7K
11:37 156.96 156.96 156.95 156.95 5,777.5K
11:38 156.95 156.95 156.91 156.92 1,569.6K
11:39 156.92 156.92 156.86 156.87 4,925.0K
11:40 156.86 156.86 156.82 156.85 5,143.2K
11:41 156.93 156.97 156.93 156.96 12,978.5K
11:42 156.97 156.98 156.94 156.94 4,381.7K
11:43 156.95 156.95 156.89 156.89 2,648.4K
11:44 156.88 156.88 156.84 156.87 7,371.4K
11:45 156.92 156.92 156.90 156.91 7,594.8K
11:46 156.93 156.93 156.87 156.88 19,517.7K
11:47 156.89 156.93 156.89 156.90 5,760.3K
11:48 156.93 156.93 156.89 156.89 5,620.5K
11:49 156.91 156.97 156.91 156.97 11,766.7K
11:50 156.96 156.96 156.96 156.96 3,156.0K
11:51 156.96 156.98 156.96 156.98 1,380.1K
11:52 156.99 157.02 156.99 157.02 6,528.0K
11:53 157.09 157.09 157.05 157.05 6,814.1K
11:54 157.06 157.07 157.05 157.05 4,949.0K
11:55 157.04 157.12 157.04 157.12 4,434.8K
11:56 157.12 157.13 157.09 157.09 5,774.6K
11:57 157.08 157.09 157.08 157.08 1,563.3K
11:58 157.12 157.18 157.11 157.18 5,841.6K
11:59 157.17 157.17 157.09 157.09 3,021.1K
12:00 157.05 157.27 157.04 157.27 14,573.2K
12:01 157.54 157.58 157.53 157.53 73,611.0K
12:02 157.55 157.58 157.52 157.52 17,251.8K
12:03 157.55 157.70 157.55 157.70 36,073.5K
12:04 157.78 157.78 157.67 157.67 13,708.0K
12:05 157.70 157.70 157.66 157.67 6,092.7K
12:06 157.70 157.70 157.63 157.66 48,763.4K
12:07 157.62 157.68 157.60 157.65 9,363.2K
12:08 157.65 157.65 157.60 157.60 4,968.2K
12:09 157.57 157.65 157.57 157.64 7,130.0K
12:10 157.67 157.81 157.67 157.81 8,538.7K
12:11 157.89 158.10 157.89 158.10 29,878.8K
12:12 158.06 158.08 158.06 158.07 12,129.3K
12:13 158.07 158.10 158.07 158.08 9,386.8K
12:14 158.09 158.11 158.06 158.11 42,258.6K
12:15 158.09 158.21 158.09 158.11 12,079.5K
12:16 158.11 158.12 158.08 158.12 7,999.7K
12:17 158.12 158.12 158.08 158.08 7,079.5K
12:18 158.09 158.09 158.03 158.03 7,086.2K
12:19 158.04 158.04 157.99 157.99 4,457.8K
12:20 157.98 158.05 157.98 158.05 9,366.9K
12:21 158.03 158.03 157.98 157.98 9,164.2K
12:22 157.97 157.97 157.89 157.89 10,199.7K
12:23 157.89 157.89 157.84 157.87 5,938.7K
12:24 157.91 157.93 157.91 157.92 2,389.5K
12:25 157.92 157.93 157.89 157.89 4,819.8K
12:26 157.89 157.95 157.89 157.93 1,977.7K
12:27 157.93 157.93 157.93 157.93 1,247.9K
12:28 157.90 157.91 157.90 157.90 1,683.5K
12:29 157.91 157.93 157.91 157.93 2,457.7K
12:30 157.92 157.94 157.92 157.94 3,449.9K
12:31 157.95 158.11 157.95 158.11 13,405.3K
12:32 158.10 158.44 158.10 158.38 47,476.8K
12:33 158.39 158.49 158.39 158.47 16,302.8K
12:34 158.49 158.55 158.49 158.55 31,455.9K
12:35 158.52 158.58 158.45 158.45 11,606.3K
12:36 158.43 158.55 158.43 158.55 14,873.3K
12:37 158.46 158.47 158.46 158.47 9,583.9K
12:38 158.43 158.48 158.40 158.40 10,664.1K
12:39 158.39 158.42 158.39 158.42 25,150.8K
12:40 158.41 158.41 158.32 158.32 7,761.5K
12:41 158.30 158.30 158.24 158.24 4,674.7K
12:42 158.25 158.25 158.23 158.23 3,447.7K
12:43 158.23 158.23 158.19 158.19 10,060.1K
12:44 158.17 158.20 158.17 158.20 7,370.9K
12:45 158.23 158.25 158.20 158.20 6,851.5K
12:46 158.20 158.23 158.20 158.23 1,880.7K
12:47 158.23 158.23 158.19 158.19 6,449.3K
12:48 158.16 158.16 158.16 158.16 2,623.4K
12:49 158.18 158.38 158.18 158.38 10,737.0K
12:50 158.46 158.56 158.46 158.56 9,924.3K
12:51 158.47 158.47 158.43 158.43 10,082.5K
12:52 158.40 158.44 158.40 158.44 6,562.0K
12:53 158.44 158.44 158.38 158.38 8,038.0K
12:54 158.44 158.46 158.41 158.41 26,725.7K
12:55 158.39 158.44 158.39 158.44 3,347.3K
12:56 158.45 158.45 158.42 158.44 3,752.6K
12:57 158.44 158.49 158.44 158.49 3,445.8K
12:58 158.48 158.48 158.41 158.41 4,766.3K
12:59 158.36 158.36 158.29 158.29 9,202.4K
13:00 158.33 158.53 158.33 158.50 9,324.6K
13:01 158.54 158.55 158.50 158.55 8,567.7K
13:02 158.57 158.63 158.57 158.63 8,133.9K
13:03 158.80 158.85 158.80 158.84 30,470.3K
13:04 158.83 158.98 158.83 158.96 30,044.6K
13:05 159.02 159.03 158.94 158.94 25,651.6K
13:06 158.90 159.03 158.90 159.03 28,327.4K
13:07 159.04 159.06 159.00 159.00 19,128.4K
13:08 159.00 159.05 159.00 159.02 30,019.0K
13:09 159.00 159.04 159.00 159.04 12,059.3K
13:10 159.01 159.03 159.01 159.02 6,527.3K
13:11 159.00 159.02 158.99 159.02 10,456.4K
13:12 159.06 159.06 158.98 158.98 6,986.7K
13:13 158.96 158.96 158.90 158.90 2,834.1K
13:14 158.90 158.90 158.87 158.87 3,179.4K
13:15 158.86 159.06 158.86 159.06 205,775.4K
13:16 159.11 159.14 159.11 159.14 74,916.6K
13:17 159.16 159.16 159.12 159.12 36,423.0K
13:18 159.10 159.11 159.10 159.11 23,876.1K
13:19 159.11 159.11 159.08 159.08 18,562.1K
13:20 159.06 159.06 158.99 158.99 24,729.7K
13:21 158.95 158.95 158.92 158.92 27,251.6K
13:22 158.94 158.94 158.89 158.90 40,663.6K
13:23 158.90 158.90 158.88 158.89 12,591.0K
13:24 158.88 158.88 158.83 158.83 18,960.6K
13:25 158.82 158.83 158.74 158.83 15,726.2K
13:26 158.80 158.85 158.78 158.85 19,031.2K
13:27 158.83 158.92 158.78 158.87 31,538.4K
13:28 158.89 158.93 158.89 158.93 8,111.3K
13:29 158.92 158.92 158.79 158.79 8,075.0K
13:30 158.79 158.79 158.78 158.78 10,067.5K
13:31 158.77 158.78 158.74 158.74 4,505.3K
13:32 158.78 158.80 158.78 158.80 5,321.6K
13:33 158.81 158.81 158.76 158.76 5,049.1K
13:34 158.77 158.77 158.71 158.71 6,295.0K
13:35 158.67 158.68 158.67 158.68 15,956.6K
13:36 158.68 158.75 158.68 158.72 5,531.8K
13:37 158.71 158.71 158.68 158.68 6,020.2K
13:38 158.67 158.68 158.67 158.68 16,570.4K
13:39 158.67 158.73 158.67 158.73 5,666.9K
13:40 158.74 158.77 158.72 158.72 3,736.8K
13:41 158.69 158.73 158.69 158.73 4,423.5K
13:42 158.73 158.78 158.73 158.78 5,212.8K
13:43 158.79 158.79 158.75 158.76 6,868.1K
13:44 158.75 158.75 158.67 158.67 9,900.8K
13:45 158.68 158.68 158.62 158.62 12,446.4K
13:46 158.60 158.81 158.60 158.81 12,423.6K
13:47 158.80 158.92 158.80 158.92 24,625.3K
13:48 158.93 158.93 158.83 158.83 9,702.0K
13:49 158.86 158.90 158.86 158.90 8,579.4K
13:50 158.87 158.89 158.85 158.85 9,924.7K
13:51 158.85 158.85 158.81 158.81 10,039.2K
13:52 158.82 158.85 158.77 158.77 9,353.7K
13:53 158.78 158.83 158.78 158.83 6,317.4K
13:54 158.85 158.88 158.85 158.88 3,874.8K
13:55 158.90 158.90 158.89 158.89 4,995.9K
13:56 158.81 158.81 158.79 158.80 12,611.6K
13:57 158.79 158.83 158.79 158.81 4,653.3K
13:58 158.80 158.81 158.77 158.77 3,824.8K
13:59 158.77 158.81 158.76 158.81 6,281.0K
14:00 158.83 158.87 158.83 158.87 13,475.4K
14:01 158.89 158.89 158.86 158.89 6,524.8K
14:02 158.88 158.90 158.88 158.89 3,044.0K
14:03 158.89 158.89 158.88 158.88 1,299.1K
14:04 158.88 158.88 158.84 158.84 1,502.7K
14:05 158.86 158.88 158.84 158.84 6,139.4K
14:06 158.85 158.85 158.73 158.74 10,974.0K
14:07 158.71 158.72 158.70 158.70 9,311.4K
14:08 158.71 158.76 158.71 158.76 6,755.6K
14:09 158.79 158.81 158.79 158.81 10,114.3K
14:10 158.79 158.79 158.77 158.77 6,015.8K
14:11 158.77 158.79 158.77 158.77 27,208.1K
14:12 158.80 158.81 158.80 158.80 16,303.7K
14:13 158.81 158.98 158.81 158.98 18,423.3K
14:14 159.00 159.00 158.99 158.99 8,005.4K
14:15 159.07 159.19 159.07 159.19 30,758.1K
14:16 159.18 159.28 159.18 159.25 30,018.6K
14:17 159.28 159.31 159.28 159.28 24,948.1K
14:18 159.25 159.26 159.22 159.22 17,347.9K
14:19 159.25 159.27 159.22 159.22 14,483.1K
14:20 159.19 159.19 159.17 159.17 6,296.4K
14:21 159.15 159.24 159.15 159.24 3,668.5K
14:22 159.35 159.35 159.28 159.28 20,342.3K
14:23 159.24 159.25 159.24 159.25 6,964.0K
14:24 159.23 159.25 159.22 159.22 5,903.1K
14:25 159.23 159.23 159.19 159.21 11,289.5K
14:26 159.19 159.20 159.19 159.19 4,379.4K
14:27 159.18 159.19 159.16 159.16 9,508.0K
14:28 159.15 159.15 159.06 159.06 17,574.9K
14:29 159.06 159.06 159.00 159.00 13,266.0K
14:30 159.05 159.05 159.01 159.01 6,445.5K
14:31 159.04 159.05 159.04 159.05 4,699.1K
14:32 159.07 159.12 159.06 159.12 6,248.6K
14:33 159.20 159.38 159.20 159.36 41,210.1K
14:34 159.44 159.55 159.44 159.54 35,286.4K
14:35 159.51 159.56 159.51 159.56 20,511.4K
14:36 159.55 159.57 159.52 159.52 15,621.5K
14:37 159.52 159.52 159.46 159.46 10,343.9K
14:38 159.46 159.46 159.37 159.37 11,538.4K
14:39 159.38 159.41 159.38 159.39 16,096.0K
14:40 159.41 159.41 159.30 159.30 9,350.4K
14:41 159.27 159.27 159.13 159.15 27,989.7K
14:42 159.14 159.17 159.14 159.17 3,665.9K
14:43 159.16 159.18 159.14 159.17 3,896.7K
14:44 159.18 159.18 159.13 159.13 11,600.4K
14:45 159.14 159.14 159.12 159.14 3,236.7K
14:46 159.13 159.16 159.11 159.11 6,331.6K
14:47 159.10 159.12 159.08 159.12 5,171.9K
14:48 159.14 159.15 159.13 159.14 4,935.0K
14:49 159.14 159.15 159.13 159.15 1,477.5K
14:50 159.12 159.13 159.12 159.12 1,800.4K
14:51 159.07 159.07 159.01 159.01 13,176.8K
14:52 159.00 159.00 158.93 158.93 11,861.1K
14:53 158.95 158.97 158.94 158.97 4,746.6K
14:54 158.99 158.99 158.95 158.95 3,508.8K
14:55 158.95 158.97 158.95 158.97 5,733.0K
14:56 158.97 158.98 158.96 158.98 4,758.3K
14:57 158.97 158.97 158.79 158.79 10,668.4K
14:58 158.78 158.78 158.56 158.56 53,803.1K
14:59 158.59 158.64 158.59 158.64 12,648.8K
15:00 158.62 158.62 158.54 158.54 10,259.5K
15:01 158.47 158.47 158.38 158.39 25,574.5K
15:02 158.46 158.48 158.46 158.48 6,960.6K
15:03 158.50 158.54 158.48 158.54 6,952.5K
15:04 158.38 158.38 158.33 158.37 28,537.4K
15:05 158.35 158.35 158.34 158.35 3,769.5K
15:06 158.36 158.52 158.36 158.50 13,975.7K
15:07 158.50 158.50 158.49 158.50 3,397.5K
15:08 158.51 158.52 158.51 158.52 4,256.6K
15:09 158.53 158.53 158.49 158.49 3,875.6K
15:10 158.48 158.48 158.46 158.46 11,239.5K
15:11 158.41 158.46 158.41 158.46 23,628.4K
15:12 158.43 158.43 158.33 158.33 14,222.3K
15:13 158.36 158.36 158.30 158.30 15,784.3K
15:14 158.24 158.24 158.18 158.21 60,591.4K
15:15 158.18 158.19 158.13 158.13 20,427.6K
15:16 158.14 158.15 158.12 158.13 21,571.6K
15:17 158.19 158.25 158.19 158.23 11,075.1K
15:18 158.24 158.31 158.24 158.31 8,907.9K
15:19 158.30 158.30 158.19 158.19 7,464.4K
15:20 158.20 158.20 158.14 158.16 14,520.5K
15:21 158.18 158.29 158.18 158.29 8,363.7K
15:22 158.28 158.37 158.28 158.35 9,987.2K
15:23 158.29 158.30 158.25 158.30 7,291.0K
15:24 158.29 158.30 158.20 158.20 5,899.3K
15:25 158.20 158.23 158.20 158.21 6,387.2K
15:26 158.22 158.28 158.22 158.28 1,890.2K
15:27 158.29 158.32 158.27 158.27 4,804.8K
15:28 158.29 158.31 158.29 158.31 3,099.1K
15:29 158.29 158.29 158.15 158.18 13,473.6K
15:30 158.26 158.44 158.26 158.44 9,855.5K
15:31 158.44 158.49 158.44 158.49 6,855.6K
15:32 158.45 158.45 158.36 158.36 5,511.6K
15:33 158.34 158.35 158.32 158.33 2,274.6K
15:34 158.22 158.31 158.22 158.28 3,932.9K
15:35 158.29 158.38 158.29 158.38 3,879.5K
15:36 158.37 158.37 158.35 158.35 3,206.4K
15:37 158.35 158.35 158.26 158.26 3,397.4K
15:38 158.29 158.29 158.24 158.24 5,787.9K
15:39 158.27 158.27 158.25 158.26 18,449.4K
15:40 158.25 158.25 158.20 158.21 10,201.8K
15:41 158.17 158.17 158.08 158.08 14,927.9K
15:42 158.08 158.15 158.08 158.15 6,917.6K
15:43 158.20 158.20 158.16 158.16 1,850.6K
15:44 158.17 158.18 158.17 158.18 7,656.2K
15:45 158.18 158.18 158.14 158.14 3,235.1K
15:46 158.12 158.12 158.08 158.08 2,879.5K
15:47 158.07 158.07 158.02 158.05 12,108.4K
15:48 158.04 158.07 158.04 158.07 5,799.2K
15:49 158.08 158.08 158.06 158.07 5,313.0K
15:50 158.06 158.08 158.06 158.07 9,303.9K
15:51 158.10 158.10 158.05 158.06 11,748.5K
15:52 158.10 158.28 158.10 158.28 5,850.5K
15:53 158.38 158.53 158.38 158.53 20,960.3K
15:54 158.53 158.53 158.49 158.49 4,429.7K
15:55 158.49 158.51 158.49 158.50 4,211.9K
15:56 158.49 158.49 158.42 158.42 4,503.6K
15:57 158.43 158.43 158.41 158.42 1,790.4K
15:58 158.46 158.46 158.46 158.46 2,438.9K
15:59 158.46 158.46 158.44 158.44 1,931.3K
16:00 158.47 158.51 158.45 158.45 6,589.7K
16:01 158.46 158.48 158.46 158.48 2,421.2K
16:02 158.51 158.51 158.47 158.47 4,692.8K
16:03 158.48 158.48 158.46 158.47 3,199.7K
16:04 158.49 158.49 158.47 158.47 1,711.0K
16:05 158.47 158.52 158.47 158.52 2,558.0K
16:06 158.51 158.51 158.42 158.42 5,580.2K
16:07 158.38 158.38 158.35 158.35 16,392.1K
16:08 158.35 158.36 158.34 158.36 1,093.2K
16:09 158.37 158.37 158.34 158.34 1,469.6K
16:10 158.33 158.33 158.32 158.33 2,619.4K
16:11 158.41 158.47 158.40 158.47 7,414.6K
16:12 158.51 158.64 158.51 158.64 13,523.9K
16:13 158.64 158.85 158.64 158.82 22,183.5K
16:14 158.75 158.79 158.73 158.73 7,533.7K
16:15 158.72 158.79 158.70 158.79 5,468.1K
16:16 158.85 158.85 158.82 158.82 9,951.8K
16:17 158.82 158.85 158.82 158.85 6,001.8K
16:18 158.85 158.86 158.84 158.84 2,477.5K
16:19 158.83 158.83 158.77 158.81 6,452.5K
16:20 158.81 158.81 158.77 158.77 19,010.6K
16:21 158.87 158.87 158.77 158.77 12,503.9K
16:22 158.80 158.81 158.79 158.80 6,693.4K
16:23 158.77 158.85 158.77 158.85 8,405.6K
16:24 158.85 158.86 158.81 158.81 5,571.4K
16:25 158.80 158.84 158.79 158.79 7,855.5K
16:26 158.79 158.83 158.79 158.83 4,359.4K
16:27 158.85 158.85 158.84 158.84 10,707.5K
16:28 158.83 158.84 158.79 158.79 4,261.1K
16:29 158.76 158.77 158.74 158.74 5,639.5K
16:30 158.72 158.72 158.71 158.71 3,741.2K
16:31 158.72 158.75 158.72 158.74 3,971.9K
16:32 158.74 158.74 158.71 158.71 2,689.8K
16:33 158.70 158.70 158.68 158.69 5,089.0K
16:34 158.69 158.69 158.63 158.63 6,201.5K
16:35 158.61 158.61 158.57 158.58 4,068.3K
16:36 158.58 158.59 158.58 158.58 1,719.3K
16:37 158.58 158.60 158.58 158.59 3,598.0K
16:38 158.54 158.54 158.49 158.49 3,807.5K
16:39 158.47 158.47 158.41 158.41 3,880.2K
16:40 158.42 158.42 158.40 158.42 5,361.3K
16:41 158.44 158.57 158.44 158.57 5,269.8K
16:42 158.56 158.58 158.53 158.53 2,645.7K
16:43 158.52 158.53 158.49 158.49 1,859.4K
16:44 158.49 158.49 158.45 158.45 2,682.4K
16:45 158.46 158.46 158.41 158.41 2,083.8K
16:46 158.40 158.40 158.39 158.40 2,870.4K
16:47 158.40 158.40 158.38 158.38 2,068.0K
16:48 158.38 158.38 158.34 158.34 6,240.6K
16:49 158.36 158.37 158.36 158.37 1,829.5K
16:50 158.36 158.36 158.34 158.36 4,775.1K
16:51 158.36 158.36 158.33 158.33 7,963.8K
16:52 158.32 158.37 158.32 158.34 5,564.9K
16:53 158.33 158.35 158.32 158.34 2,088.6K
16:54 158.31 158.33 158.31 158.33 5,991.1K
16:55 158.32 158.32 158.27 158.27 7,036.2K
16:56 158.24 158.24 158.12 158.15 15,491.4K
16:57 158.12 158.18 158.12 158.18 5,840.0K
16:58 158.19 158.22 158.19 158.21 8,699.3K
16:59 158.20 158.21 158.20 158.21 2,481.3K
17:00 158.22 158.26 158.22 158.26 6,079.5K
17:01 158.19 158.19 158.14 158.14 9,148.9K
17:02 158.13 158.13 158.13 158.13 3,115.6K
17:03 158.12 158.24 158.12 158.24 3,540.8K
17:04 158.31 158.31 158.29 158.29 5,174.4K
17:05 158.28 158.28 158.25 158.26 3,338.0K
17:06 158.36 158.36 158.31 158.31 3,064.7K
17:07 158.32 158.32 158.27 158.27 3,279.8K
17:08 158.26 158.28 158.26 158.28 4,194.6K
17:09 158.30 158.34 158.30 158.34 2,830.8K
17:10 158.33 158.37 158.33 158.35 8,817.3K
17:11 158.34 158.41 158.34 158.41 13,676.2K
17:12 158.39 158.39 158.38 158.39 4,393.0K
17:13 158.38 158.45 158.37 158.45 15,278.3K
17:14 158.47 158.47 158.44 158.45 2,632.6K
17:15 158.47 158.47 158.44 158.47 2,547.2K
17:16 158.45 158.46 158.36 158.36 60,467.6K
17:17 158.36 158.36 158.34 158.35 31,136.5K
17:18 158.34 158.37 158.34 158.35 4,565.9K
17:19 158.36 158.38 158.35 158.36 9,261.2K
17:20 158.37 158.38 158.34 158.34 7,280.7K
17:21 158.35 158.43 158.35 158.43 8,472.7K
17:22 158.42 158.43 158.42 158.42 8,724.1K
17:23 158.41 158.44 158.41 158.44 12,418.8K
17:24 158.46 158.46 158.42 158.42 4,970.0K
17:25 158.43 158.43 158.37 158.37 5,762.6K
17:26 158.37 158.39 158.35 158.35 9,876.2K
17:27 158.34 158.34 158.22 158.22 10,984.9K
17:28 158.21 158.21 158.17 158.17 11,646.8K
17:29 158.14 158.14 158.11 158.11 17,539.5K
17:30 158.17 158.21 158.17 158.20 8,517.4K
17:31 158.21 158.21 158.19 158.19 2,839.3K
17:32 158.18 158.19 158.18 158.19 6,170.2K
17:33 158.20 158.23 158.20 158.23 3,414.1K
17:34 158.21 158.21 158.18 158.18 3,118.8K
17:35 158.17 158.17 158.11 158.13 7,478.9K
17:36 158.14 158.16 158.14 158.16 25,109.0K
17:37 158.17 158.17 158.14 158.14 2,253.6K
17:38 158.17 158.17 158.12 158.12 2,552.4K
17:39 158.13 158.13 158.08 158.08 10,920.0K
17:40 158.07 158.07 157.99 158.04 8,755.7K
17:41 158.08 158.08 158.05 158.06 9,827.5K
17:42 158.08 158.08 157.78 157.78 10,829.8K
17:43 157.76 157.76 157.73 157.74 7,634.7K
17:44 157.74 157.74 157.63 157.63 19,812.5K
17:45 157.64 157.71 157.64 157.71 5,262.5K
17:46 157.74 157.79 157.74 157.79 6,868.1K
17:47 157.76 157.76 157.73 157.75 6,661.1K
17:48 157.75 157.77 157.75 157.76 3,945.6K
17:49 157.76 157.85 157.76 157.85 9,807.0K
17:50 157.84 157.88 157.84 157.88 6,286.9K
17:51 157.92 157.93 157.91 157.91 4,157.7K
17:52 157.88 157.88 157.83 157.83 6,537.2K
17:53 157.80 157.80 157.74 157.75 8,708.3K
17:54 157.74 157.74 157.70 157.70 6,924.0K
17:55 157.68 157.69 157.66 157.67 6,577.5K
17:56 157.67 157.68 157.66 157.66 6,138.5K
17:57 157.68 157.70 157.68 157.68 9,179.7K
17:58 157.69 157.70 157.68 157.68 3,325.0K
17:59 157.66 157.66 157.58 157.58 5,800.7K
18:00 157.60 157.60 157.53 157.53 9,666.1K
18:01 157.53 157.63 157.53 157.63 2,925.1K
18:02 157.64 157.65 157.64 157.65 3,083.0K
18:03 157.65 157.65 157.49 157.49 11,291.5K
18:04 157.49 157.56 157.49 157.56 3,109.3K
18:05 157.58 157.63 157.58 157.63 2,392.0K
18:06 157.68 157.69 157.68 157.69 5,921.2K
18:07 157.73 157.73 157.71 157.72 7,412.7K
18:08 157.71 157.71 157.70 157.70 1,508.3K
18:09 157.74 157.80 157.74 157.80 8,651.7K
18:10 157.80 157.82 157.80 157.82 5,992.4K
18:11 157.81 157.86 157.81 157.86 6,001.9K
18:12 157.86 157.87 157.85 157.86 4,026.5K
18:13 157.85 157.87 157.85 157.87 3,570.1K
18:14 157.86 157.89 157.85 157.89 6,849.6K
18:15 157.88 157.96 157.88 157.96 9,019.7K
18:16 157.97 157.98 157.97 157.97 3,778.9K
18:17 157.97 158.01 157.95 158.01 3,425.2K
18:18 158.00 158.00 157.96 157.96 2,935.1K
18:19 157.97 157.97 157.93 157.93 3,874.6K
18:20 157.95 157.95 157.93 157.95 3,671.1K
18:21 157.96 157.97 157.96 157.97 8,007.0K
18:22 157.94 157.97 157.93 157.97 5,684.3K
18:23 157.96 157.97 157.96 157.96 5,789.4K
18:24 157.95 157.98 157.95 157.98 11,359.0K
18:25 157.98 157.99 157.98 157.98 9,336.9K
18:26 157.97 158.01 157.97 158.01 5,194.1K
18:27 158.01 158.01 157.96 157.96 8,921.0K
18:28 157.98 157.99 157.96 157.99 3,639.5K
18:29 158.00 158.00 157.94 157.94 3,166.6K
18:30 157.95 157.98 157.92 157.98 10,301.4K
18:31 158.02 158.05 158.02 158.05 5,804.7K
18:32 158.04 158.07 158.04 158.06 4,042.7K
18:33 158.04 158.06 158.04 158.05 3,185.5K
18:34 158.04 158.14 158.04 158.14 5,489.6K
18:35 158.15 158.15 158.04 158.04 24,608.7K
18:36 158.01 158.01 158.00 158.01 6,771.8K
18:37 157.98 158.00 157.94 157.94 10,500.7K
18:38 158.00 158.00 157.96 157.97 7,841.7K
18:39 157.97 157.99 157.97 157.97 8,780.3K
18:40 158.01 158.01 158.01 158.01 1,585.5K
18:51 157.99 157.99 157.99 157.99 34,208.5K
23:49 157.99 157.99 157.99 157.99 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