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
09:50 166.22 166.45 166.22 166.45 6,252.6K
09:51 166.50 166.50 166.41 166.44 10,440.5K
09:52 166.45 166.45 166.38 166.38 5,083.9K
09:53 166.42 166.42 166.37 166.38 3,251.0K
09:54 166.42 166.42 166.33 166.35 4,738.2K
09:55 166.35 166.41 166.35 166.41 7,684.0K
09:56 166.45 166.49 166.45 166.49 8,890.7K
09:57 166.53 166.54 166.50 166.54 6,511.0K
09:58 166.55 166.61 166.55 166.61 3,531.1K
09:59 166.59 166.61 166.52 166.52 5,008.1K
10:00 166.51 166.55 166.46 166.46 11,378.5K
10:01 166.45 166.45 166.34 166.42 20,129.2K
10:02 166.37 166.37 166.28 166.34 15,123.4K
10:03 166.37 166.37 166.31 166.31 11,839.9K
10:04 166.34 166.58 166.34 166.58 33,182.1K
10:05 166.62 166.62 166.56 166.61 31,311.4K
10:06 166.59 166.59 166.53 166.53 30,065.1K
10:07 166.56 166.56 166.51 166.52 22,930.5K
10:08 166.46 166.46 166.45 166.45 31,475.7K
10:09 166.30 166.35 166.30 166.35 28,852.9K
10:10 166.23 166.23 166.18 166.22 33,643.2K
10:11 166.26 166.30 166.26 166.26 24,724.8K
10:12 166.29 166.33 166.29 166.33 10,531.3K
10:13 166.35 166.35 166.31 166.31 5,047.2K
10:14 166.27 166.33 166.27 166.33 5,066.0K
10:15 166.32 166.35 166.24 166.24 12,483.2K
10:16 166.16 166.26 166.16 166.26 12,492.7K
10:17 166.30 166.32 166.25 166.25 11,850.1K
10:18 166.17 166.17 166.15 166.15 7,683.5K
10:19 166.17 166.20 166.17 166.20 5,117.2K
10:20 166.21 166.26 166.20 166.26 13,005.4K
10:21 166.27 166.36 166.27 166.36 11,561.2K
10:22 166.37 166.39 166.37 166.39 8,060.4K
10:23 166.42 166.43 166.41 166.41 9,191.3K
10:24 166.41 166.41 166.37 166.37 9,968.6K
10:25 166.35 166.35 166.30 166.31 10,528.2K
10:26 166.28 166.28 166.25 166.25 13,899.7K
10:27 166.22 166.24 166.18 166.18 10,564.8K
10:28 166.17 166.22 166.17 166.22 7,882.4K
10:29 166.21 166.26 166.21 166.26 4,650.0K
10:30 166.27 166.27 166.22 166.22 6,133.6K
10:31 166.20 166.20 166.06 166.06 8,698.5K
10:32 166.04 166.05 166.04 166.04 5,831.2K
10:33 166.06 166.06 166.04 166.05 6,950.6K
10:34 166.01 166.02 165.99 165.99 7,353.6K
10:35 165.95 165.95 165.93 165.94 21,890.4K
10:36 165.95 165.95 165.95 165.95 2,925.3K
10:37 165.96 166.07 165.96 166.07 11,324.3K
10:38 166.07 166.14 166.07 166.14 5,479.2K
10:39 166.15 166.15 166.11 166.11 5,018.6K
10:40 166.10 166.10 166.06 166.07 3,639.5K
10:41 166.05 166.11 166.04 166.11 5,182.0K
10:42 166.14 166.15 166.10 166.15 7,436.5K
10:43 166.13 166.13 166.05 166.05 4,708.1K
10:44 166.06 166.12 166.02 166.12 3,958.3K
10:45 166.15 166.21 166.15 166.21 5,956.6K
10:46 166.23 166.23 166.17 166.17 9,484.4K
10:47 166.18 166.18 166.16 166.17 2,434.8K
10:48 166.19 166.19 166.14 166.14 1,767.5K
10:49 166.14 166.14 166.06 166.11 4,177.6K
10:50 166.13 166.16 166.13 166.16 7,078.3K
10:51 166.16 166.16 166.14 166.14 3,382.2K
10:52 166.13 166.13 166.13 166.13 4,040.5K
10:53 166.10 166.10 166.07 166.07 4,840.9K
10:54 166.07 166.09 166.07 166.09 2,294.4K
10:55 166.06 166.07 166.06 166.06 3,636.3K
10:56 166.05 166.05 166.03 166.05 2,965.9K
10:57 166.06 166.06 166.04 166.05 8,015.8K
10:58 166.04 166.04 166.01 166.01 3,640.0K
10:59 166.02 166.08 166.02 166.08 4,779.5K
11:00 166.07 166.12 166.07 166.12 7,187.2K
11:01 166.08 166.12 166.08 166.11 6,145.6K
11:02 166.11 166.11 166.10 166.10 9,941.2K
11:03 166.08 166.08 166.02 166.02 12,146.7K
11:04 166.00 166.00 165.72 165.72 25,620.5K
11:05 165.78 165.78 165.61 165.61 35,903.4K
11:06 165.52 165.59 165.50 165.50 35,328.4K
11:07 165.44 165.45 165.39 165.39 20,014.1K
11:08 165.33 165.34 165.33 165.34 20,887.6K
11:09 165.31 165.36 165.28 165.36 30,593.1K
11:10 165.38 165.38 165.23 165.23 15,543.5K
11:11 165.24 165.44 165.24 165.39 41,071.5K
11:12 165.33 165.33 165.28 165.33 7,467.4K
11:13 165.34 165.36 165.30 165.30 7,213.3K
11:14 165.43 165.47 165.43 165.47 13,117.3K
11:15 165.50 165.50 165.47 165.49 8,360.1K
11:16 165.50 165.59 165.50 165.59 11,382.3K
11:17 165.60 165.62 165.60 165.62 9,251.8K
11:18 165.63 165.65 165.63 165.63 12,123.0K
11:19 165.67 165.67 165.63 165.63 14,076.3K
11:20 165.64 165.64 165.61 165.63 9,255.1K
11:21 165.60 165.70 165.60 165.70 5,396.1K
11:22 165.72 165.73 165.71 165.73 4,299.0K
11:23 165.80 165.87 165.80 165.87 22,255.9K
11:24 165.87 165.87 165.84 165.84 5,313.9K
11:25 165.85 165.85 165.76 165.76 24,379.5K
11:26 165.70 165.70 165.62 165.62 11,455.2K
11:27 165.63 165.67 165.62 165.67 8,416.6K
11:28 165.70 165.70 165.67 165.68 11,985.4K
11:29 165.66 165.66 165.58 165.58 7,515.8K
11:30 165.56 165.63 165.53 165.63 12,376.7K
11:31 165.66 165.66 165.64 165.65 6,725.2K
11:32 165.67 165.77 165.67 165.77 12,464.8K
11:33 165.78 165.78 165.77 165.77 16,341.0K
11:34 165.78 165.78 165.76 165.78 10,418.5K
11:35 165.77 165.80 165.74 165.74 8,886.4K
11:36 165.72 165.72 165.70 165.72 7,329.2K
11:37 165.67 165.67 165.64 165.64 12,434.9K
11:38 165.62 165.62 165.61 165.62 6,577.1K
11:39 165.62 165.62 165.58 165.58 3,651.9K
11:40 165.56 165.56 165.47 165.48 30,026.3K
11:41 165.46 165.50 165.46 165.50 14,331.7K
11:42 165.55 165.66 165.55 165.65 20,048.4K
11:43 165.66 165.66 165.62 165.63 20,518.3K
11:44 165.61 165.61 165.56 165.58 7,492.8K
11:45 165.57 165.57 165.48 165.48 11,494.9K
11:46 165.48 165.48 165.40 165.43 20,268.1K
11:47 165.46 165.46 165.41 165.41 6,320.4K
11:48 165.38 165.38 165.36 165.36 12,708.1K
11:49 165.32 165.37 165.32 165.36 10,319.9K
11:50 165.36 165.37 165.35 165.37 11,116.8K
11:51 165.31 165.37 165.31 165.37 5,244.7K
11:52 165.40 165.42 165.40 165.41 4,658.3K
11:53 165.41 165.41 165.38 165.38 10,961.7K
11:54 165.42 165.42 165.34 165.34 10,271.2K
11:55 165.32 165.32 165.31 165.32 11,718.9K
11:56 165.34 165.34 165.33 165.33 6,097.8K
11:57 165.30 165.30 165.29 165.29 22,715.4K
11:58 165.29 165.34 165.28 165.34 9,024.7K
11:59 165.34 165.35 165.34 165.35 5,121.6K
12:00 165.35 165.36 165.30 165.30 13,624.8K
12:01 165.27 165.27 165.22 165.22 14,979.8K
12:02 165.21 165.21 165.09 165.09 15,184.6K
12:03 165.03 165.04 165.00 165.00 23,264.1K
12:04 164.98 164.98 164.93 164.93 26,491.3K
12:05 164.95 165.08 164.95 165.08 15,410.4K
12:06 165.06 165.16 165.06 165.16 5,339.5K
12:07 165.16 165.16 165.14 165.15 5,862.7K
12:08 165.19 165.24 165.19 165.24 25,379.8K
12:09 165.28 165.37 165.28 165.37 54,452.1K
12:10 165.37 165.37 165.35 165.36 18,192.6K
12:11 165.34 165.34 165.33 165.34 17,558.9K
12:12 165.34 165.36 165.31 165.36 6,567.2K
12:13 165.25 165.33 165.25 165.33 7,201.5K
12:14 165.38 165.38 165.36 165.38 6,634.1K
12:15 165.33 165.33 165.32 165.32 5,763.9K
12:16 165.33 165.56 165.32 165.56 19,921.3K
12:17 165.64 165.76 165.64 165.74 32,700.9K
12:18 165.69 165.69 165.53 165.53 20,034.6K
12:19 165.50 165.51 165.48 165.51 8,104.0K
12:20 165.58 165.67 165.58 165.67 8,245.7K
12:21 165.65 165.70 165.65 165.68 10,958.9K
12:22 165.67 165.67 165.62 165.64 9,703.9K
12:23 165.65 165.65 165.59 165.61 9,630.2K
12:24 165.59 165.62 165.56 165.56 6,635.9K
12:25 165.51 165.51 165.49 165.49 14,507.8K
12:26 165.49 165.52 165.49 165.52 12,454.7K
12:27 165.55 165.59 165.55 165.59 14,904.2K
12:28 165.64 165.67 165.62 165.66 13,299.7K
12:29 165.66 165.74 165.66 165.72 16,664.4K
12:30 165.79 165.95 165.79 165.95 44,478.8K
12:31 165.97 166.00 165.85 165.85 31,617.0K
12:32 165.85 165.85 165.80 165.80 25,186.3K
12:33 165.78 165.78 165.74 165.76 15,073.0K
12:34 165.70 165.72 165.68 165.72 6,065.6K
12:35 165.72 165.76 165.72 165.73 3,406.2K
12:36 165.69 165.69 165.66 165.66 9,460.2K
12:37 165.63 165.63 165.60 165.62 8,825.0K
12:38 165.57 165.59 165.57 165.58 5,994.1K
12:39 165.61 165.62 165.59 165.59 7,636.4K
12:40 165.60 165.61 165.58 165.58 9,809.4K
12:41 165.57 165.58 165.55 165.55 4,767.6K
12:42 165.53 165.53 165.52 165.52 10,529.1K
12:43 165.53 165.53 165.41 165.41 16,870.7K
12:44 165.45 165.49 165.41 165.49 12,667.9K
12:45 165.47 165.47 165.42 165.43 19,635.3K
12:46 165.43 165.46 165.43 165.46 10,975.8K
12:47 165.47 165.47 165.45 165.46 5,515.8K
12:48 165.49 165.55 165.49 165.49 13,105.4K
12:49 165.49 165.49 165.47 165.47 16,539.2K
12:50 165.46 165.48 165.44 165.45 9,719.7K
12:51 165.47 165.48 165.47 165.47 7,045.5K
12:52 165.48 165.48 165.47 165.48 8,062.5K
12:53 165.47 165.52 165.47 165.52 29,085.3K
12:54 165.54 165.57 165.54 165.57 6,570.6K
12:55 165.57 165.57 165.55 165.55 3,720.8K
12:56 165.54 165.54 165.46 165.50 7,917.4K
12:57 165.48 165.48 165.45 165.45 4,923.6K
12:58 165.46 165.46 165.43 165.43 6,970.6K
12:59 165.41 165.44 165.41 165.44 17,035.4K
13:00 165.42 165.43 165.42 165.43 10,201.7K
13:01 165.38 165.40 165.38 165.38 16,129.3K
13:02 165.39 165.40 165.36 165.36 14,446.9K
13:03 165.34 165.34 165.32 165.32 15,432.2K
13:04 165.32 165.35 165.32 165.35 6,877.1K
13:05 165.33 165.38 165.33 165.38 5,552.7K
13:06 165.39 165.42 165.39 165.42 10,445.5K
13:07 165.41 165.43 165.41 165.41 5,380.1K
13:08 165.38 165.42 165.38 165.42 8,199.3K
13:09 165.41 165.44 165.41 165.44 10,031.8K
13:10 165.43 165.51 165.42 165.51 13,993.2K
13:11 165.56 165.59 165.56 165.59 39,975.8K
13:12 165.64 165.65 165.64 165.64 9,553.2K
13:13 165.61 165.61 165.56 165.56 12,707.1K
13:14 165.59 165.62 165.59 165.62 9,471.9K
13:15 165.57 165.57 165.55 165.55 13,912.1K
13:16 165.60 165.68 165.58 165.58 17,247.1K
13:17 165.59 165.64 165.59 165.64 14,154.2K
13:18 165.62 165.73 165.62 165.71 12,430.2K
13:19 165.69 165.76 165.64 165.76 12,428.0K
13:20 165.75 165.87 165.75 165.87 13,043.7K
13:21 165.83 165.83 165.78 165.78 6,901.6K
13:22 165.78 165.86 165.78 165.85 6,980.7K
13:23 165.84 165.84 165.81 165.81 6,549.3K
13:24 165.83 165.83 165.80 165.81 8,195.7K
13:25 165.81 165.81 165.74 165.74 10,014.8K
13:26 165.70 165.75 165.69 165.75 6,383.7K
13:27 165.76 165.76 165.75 165.75 7,080.1K
13:28 165.73 165.77 165.73 165.77 6,136.0K
13:29 165.78 165.79 165.78 165.79 9,026.6K
13:30 165.83 165.83 165.82 165.83 6,916.3K
13:31 165.84 165.84 165.80 165.80 6,296.3K
13:32 165.79 165.79 165.78 165.79 3,146.9K
13:33 165.80 165.80 165.79 165.80 11,312.9K
13:34 165.78 165.79 165.77 165.79 3,671.8K
13:35 165.79 165.87 165.79 165.85 10,895.8K
13:36 165.87 165.89 165.86 165.89 11,272.2K
13:37 165.91 165.92 165.90 165.92 19,348.4K
13:38 165.92 165.93 165.91 165.93 9,837.1K
13:39 165.93 165.95 165.93 165.93 6,843.1K
13:40 165.93 165.94 165.92 165.92 4,987.5K
13:41 165.91 165.95 165.91 165.93 8,590.4K
13:42 165.95 165.95 165.89 165.89 18,679.0K
13:43 165.91 165.91 165.86 165.89 11,532.3K
13:44 165.89 165.91 165.89 165.91 22,035.1K
13:45 165.90 165.91 165.89 165.89 13,914.6K
13:46 165.91 165.97 165.89 165.97 16,332.3K
13:47 166.00 166.03 165.99 166.00 10,609.9K
13:48 166.00 166.05 166.00 166.02 17,238.1K
13:49 166.00 166.07 166.00 166.07 18,458.4K
13:50 166.04 166.08 165.96 165.96 9,265.9K
13:51 165.96 165.99 165.96 165.99 6,743.9K
13:52 165.97 166.02 165.97 166.02 33,616.8K
13:53 165.97 165.97 165.93 165.94 10,884.1K
13:54 165.92 165.92 165.85 165.85 21,693.6K
13:55 165.85 165.85 165.81 165.81 8,648.0K
13:56 165.81 165.85 165.81 165.82 11,571.7K
13:57 165.82 165.88 165.82 165.88 11,823.7K
13:58 165.90 165.96 165.89 165.96 11,486.2K
13:59 165.96 165.99 165.94 165.94 9,004.1K
14:00 165.93 165.93 165.82 165.82 14,486.1K
14:01 165.84 165.86 165.83 165.84 12,441.7K
14:02 165.83 165.83 165.82 165.82 8,424.3K
14:03 165.80 165.85 165.80 165.85 10,896.6K
14:04 165.82 165.82 165.79 165.79 6,211.4K
14:05 165.78 165.86 165.78 165.82 11,710.0K
14:06 165.80 165.80 165.78 165.79 4,575.9K
14:07 165.80 165.83 165.76 165.76 5,994.8K
14:08 165.76 165.76 165.72 165.75 11,903.6K
14:09 165.80 165.80 165.77 165.77 5,875.1K
14:10 165.77 165.78 165.77 165.78 3,743.8K
14:11 165.78 165.78 165.73 165.73 6,941.9K
14:12 165.68 165.76 165.68 165.72 8,029.2K
14:13 165.73 165.73 165.68 165.68 6,219.9K
14:14 165.69 165.69 165.65 165.67 9,987.2K
14:15 165.68 165.70 165.68 165.69 13,085.8K
14:16 165.71 165.79 165.71 165.76 6,167.2K
14:17 165.72 165.73 165.71 165.72 23,663.8K
14:18 165.72 165.78 165.72 165.77 6,135.8K
14:19 165.78 165.78 165.77 165.77 5,205.9K
14:20 165.77 165.77 165.74 165.76 7,448.3K
14:21 165.75 165.78 165.73 165.73 4,706.1K
14:22 165.73 165.73 165.71 165.71 2,681.5K
14:23 165.71 165.71 165.70 165.71 6,668.8K
14:24 165.70 165.73 165.70 165.73 7,113.7K
14:25 165.72 165.72 165.71 165.72 5,019.5K
14:26 165.71 165.71 165.70 165.70 5,789.6K
14:27 165.69 165.70 165.66 165.66 5,678.2K
14:28 165.66 165.66 165.63 165.63 11,294.3K
14:29 165.64 165.65 165.63 165.65 7,713.3K
14:30 165.63 165.65 165.63 165.63 14,896.2K
14:31 165.65 165.66 165.63 165.64 8,065.4K
14:32 165.55 165.58 165.55 165.58 17,833.1K
14:33 165.60 165.62 165.56 165.56 21,226.8K
14:34 165.55 165.55 165.53 165.53 6,373.5K
14:35 165.55 165.62 165.55 165.62 9,093.8K
14:36 165.60 165.60 165.59 165.59 6,026.7K
14:37 165.57 165.58 165.57 165.57 16,422.8K
14:38 165.61 165.69 165.61 165.69 9,452.6K
14:39 165.69 165.73 165.69 165.71 8,241.6K
14:40 165.74 165.74 165.68 165.68 8,221.9K
14:41 165.68 165.70 165.67 165.70 7,089.1K
14:42 165.68 165.68 165.63 165.63 4,733.2K
14:43 165.64 165.64 165.63 165.64 15,857.0K
14:44 165.67 165.73 165.67 165.73 7,349.2K
14:45 165.74 165.75 165.74 165.74 6,825.9K
14:46 165.75 165.76 165.74 165.76 8,450.8K
14:47 165.74 165.76 165.74 165.75 34,251.7K
14:48 165.78 165.79 165.78 165.79 5,524.6K
14:49 165.80 165.90 165.80 165.90 10,869.3K
14:50 165.95 166.06 165.95 166.01 34,215.1K
14:51 165.99 166.02 165.94 166.02 14,419.9K
14:52 165.99 166.00 165.96 165.96 5,443.4K
14:53 165.94 165.94 165.86 165.86 12,290.0K
14:54 165.84 165.84 165.80 165.81 8,020.4K
14:55 165.84 165.84 165.82 165.82 10,704.3K
14:56 165.83 165.83 165.77 165.79 7,452.8K
14:57 165.76 165.85 165.76 165.85 3,986.0K
14:58 165.81 165.82 165.79 165.79 7,785.8K
14:59 165.78 165.81 165.78 165.79 4,528.5K
15:00 165.79 165.79 165.75 165.75 18,034.1K
15:01 165.73 165.75 165.73 165.74 26,490.7K
15:02 165.73 165.73 165.69 165.69 16,111.7K
15:03 165.72 165.72 165.69 165.69 6,892.8K
15:04 165.69 165.70 165.68 165.70 4,660.4K
15:05 165.69 165.76 165.69 165.76 4,711.6K
15:06 165.78 165.81 165.77 165.77 8,710.7K
15:07 165.74 165.74 165.70 165.70 6,507.8K
15:08 165.71 165.72 165.65 165.65 8,686.3K
15:09 165.62 165.65 165.62 165.63 9,945.6K
15:10 165.62 165.64 165.62 165.64 4,631.9K
15:11 165.60 165.61 165.60 165.60 6,638.3K
15:12 165.61 165.63 165.57 165.63 4,786.7K
15:13 165.68 165.74 165.68 165.74 14,047.9K
15:14 165.76 165.82 165.76 165.82 7,749.7K
15:15 165.76 165.76 165.74 165.74 4,052.1K
15:16 165.73 165.73 165.73 165.73 7,121.2K
15:17 165.73 165.74 165.73 165.74 3,083.6K
15:18 165.74 165.74 165.73 165.73 7,278.0K
15:19 165.72 165.72 165.69 165.72 7,492.9K
15:20 165.71 165.72 165.71 165.71 2,992.4K
15:21 165.72 165.72 165.71 165.71 4,442.5K
15:22 165.72 165.72 165.71 165.71 4,797.2K
15:23 165.72 165.72 165.70 165.72 5,101.7K
15:24 165.72 165.73 165.72 165.72 2,169.0K
15:25 165.73 165.73 165.72 165.73 4,367.6K
15:26 165.75 165.76 165.73 165.73 6,832.9K
15:27 165.72 165.74 165.70 165.74 12,331.0K
15:28 165.74 165.76 165.74 165.75 5,269.1K
15:29 165.75 165.75 165.74 165.74 9,115.2K
15:30 165.74 165.76 165.74 165.75 7,064.2K
15:31 165.75 165.81 165.75 165.79 10,014.2K
15:32 165.85 165.85 165.84 165.84 7,901.3K
15:33 165.86 165.87 165.86 165.87 8,094.7K
15:34 165.91 166.02 165.91 166.02 64,088.4K
15:35 166.01 166.03 166.01 166.03 13,293.5K
15:36 166.08 166.10 166.07 166.10 16,252.2K
15:37 166.08 166.10 166.07 166.10 10,489.0K
15:38 166.14 166.18 166.14 166.18 48,398.2K
15:39 166.20 166.22 166.20 166.20 13,436.5K
15:40 166.22 166.24 166.22 166.24 14,642.7K
15:41 166.26 166.26 166.25 166.26 11,789.7K
15:42 166.25 166.25 166.09 166.10 26,056.0K
15:43 166.09 166.10 166.08 166.10 7,801.3K
15:44 166.12 166.12 166.10 166.10 8,998.7K
15:45 166.13 166.14 166.13 166.14 4,523.5K
15:46 166.09 166.09 166.03 166.03 11,938.4K
15:47 166.02 166.05 166.02 166.05 8,484.6K
15:48 166.07 166.07 166.06 166.06 4,453.6K
15:49 166.06 166.06 166.05 166.06 4,950.4K
15:50 166.07 166.07 166.03 166.06 8,236.4K
15:51 166.03 166.12 166.03 166.11 36,283.9K
15:52 166.10 166.15 166.10 166.10 9,248.2K
15:53 166.11 166.11 166.08 166.08 16,684.9K
15:54 166.09 166.12 166.09 166.12 25,022.4K
15:55 166.12 166.17 166.12 166.17 19,505.0K
15:56 166.15 166.18 166.15 166.17 11,636.0K
15:57 166.18 166.18 166.15 166.16 13,453.5K
15:58 166.13 166.13 166.04 166.04 24,306.7K
15:59 165.99 166.01 165.98 166.00 35,121.1K
16:00 165.94 165.94 165.84 165.84 32,369.5K
16:01 165.83 165.84 165.81 165.81 14,781.2K
16:02 165.84 165.88 165.84 165.85 20,232.6K
16:03 165.85 165.88 165.84 165.84 15,827.2K
16:04 165.77 165.79 165.73 165.79 14,516.9K
16:05 165.80 165.89 165.80 165.89 9,465.0K
16:06 165.93 165.93 165.84 165.84 5,437.6K
16:07 165.84 165.88 165.84 165.88 3,220.6K
16:08 165.88 165.88 165.83 165.83 7,952.5K
16:09 165.85 165.89 165.85 165.87 7,506.4K
16:10 165.87 165.93 165.87 165.92 17,130.2K
16:11 166.00 166.00 165.93 165.93 34,135.4K
16:12 165.89 165.94 165.89 165.94 5,808.2K
16:13 165.99 166.04 165.99 166.04 17,255.4K
16:14 165.99 165.99 165.94 165.96 7,372.5K
16:15 165.96 166.01 165.96 166.01 9,638.1K
16:16 166.00 166.00 165.87 165.87 14,167.2K
16:17 165.85 165.85 165.75 165.75 9,725.9K
16:18 165.76 165.81 165.76 165.78 5,292.4K
16:19 165.77 165.77 165.61 165.61 19,132.8K
16:20 165.61 165.67 165.61 165.67 8,039.8K
16:21 165.70 165.70 165.65 165.68 7,815.9K
16:22 165.70 165.77 165.70 165.77 7,710.0K
16:23 165.80 165.80 165.70 165.71 13,599.0K
16:24 165.70 165.79 165.70 165.79 4,031.3K
16:25 165.78 165.97 165.78 165.97 28,359.4K
16:26 166.02 166.08 166.02 166.08 17,966.5K
16:27 166.07 166.08 166.06 166.08 8,515.2K
16:28 166.10 166.12 166.09 166.09 6,222.1K
16:29 166.04 166.05 166.02 166.02 10,691.6K
16:30 166.00 166.04 166.00 166.04 6,242.9K
16:31 166.06 166.11 166.06 166.10 5,278.8K
16:32 166.08 166.08 166.02 166.02 12,687.8K
16:33 166.01 166.02 165.98 165.98 3,921.1K
16:34 165.98 166.02 165.98 166.02 8,228.0K
16:35 166.05 166.05 166.02 166.02 8,674.4K
16:36 166.04 166.04 166.01 166.01 3,199.0K
16:37 166.02 166.02 165.93 165.93 14,990.8K
16:38 165.94 165.94 165.92 165.92 9,648.6K
16:39 165.87 165.90 165.87 165.89 18,328.1K
16:40 165.89 165.89 165.84 165.84 4,546.1K
16:41 165.85 165.85 165.79 165.82 14,326.1K
16:42 165.85 165.92 165.85 165.92 7,843.7K
16:43 165.93 165.94 165.93 165.94 14,426.0K
16:44 165.93 165.93 165.91 165.91 4,593.5K
16:45 165.90 165.90 165.86 165.86 3,942.0K
16:46 165.87 165.93 165.85 165.93 5,642.4K
16:47 166.01 166.03 165.99 166.03 19,031.6K
16:48 166.06 166.15 166.06 166.12 12,931.8K
16:49 166.11 166.22 166.10 166.20 16,959.7K
16:50 166.24 166.25 166.24 166.24 20,247.0K
16:51 166.22 166.23 166.21 166.23 11,662.9K
16:52 166.22 166.22 166.20 166.20 6,948.3K
16:53 166.17 166.17 166.14 166.16 12,437.8K
16:54 166.16 166.17 166.15 166.15 8,848.5K
16:55 166.18 166.18 166.16 166.18 15,336.8K
16:56 166.18 166.19 166.17 166.18 6,781.7K
16:57 166.19 166.19 166.18 166.18 6,829.9K
16:58 166.21 166.23 166.20 166.23 10,454.9K
16:59 166.20 166.20 166.17 166.19 7,928.4K
17:00 166.19 166.22 166.19 166.22 22,530.1K
17:01 166.22 166.27 166.22 166.27 18,535.4K
17:02 166.30 166.36 166.30 166.31 18,754.2K
17:03 166.33 166.33 166.30 166.30 12,067.9K
17:04 166.29 166.40 166.29 166.40 34,556.7K
17:05 166.46 166.50 166.46 166.50 21,775.8K
17:06 166.50 166.53 166.50 166.53 16,287.3K
17:07 166.51 166.51 166.50 166.50 13,970.6K
17:08 166.49 166.53 166.49 166.52 10,268.6K
17:09 166.54 166.54 166.47 166.47 10,911.5K
17:10 166.43 166.59 166.43 166.59 31,759.4K
17:11 166.53 166.55 166.51 166.51 21,406.7K
17:12 166.51 166.51 166.30 166.30 34,672.7K
17:13 166.29 166.34 166.25 166.26 12,696.4K
17:14 166.27 166.32 166.27 166.29 8,052.2K
17:15 166.33 166.34 166.31 166.34 8,622.8K
17:16 166.35 166.42 166.35 166.42 13,758.6K
17:17 166.46 166.48 166.46 166.46 11,215.7K
17:18 166.49 166.50 166.42 166.42 10,697.9K
17:19 166.40 166.42 166.34 166.34 18,220.6K
17:20 166.34 166.35 166.32 166.32 8,367.4K
17:21 166.32 166.32 166.27 166.27 12,271.7K
17:22 166.20 166.20 166.13 166.13 24,249.9K
17:23 166.11 166.15 166.11 166.14 22,185.8K
17:24 166.13 166.18 166.13 166.18 7,577.1K
17:25 166.17 166.19 166.15 166.15 11,417.6K
17:26 166.16 166.17 166.13 166.13 6,822.9K
17:27 166.07 166.07 166.05 166.05 5,522.0K
17:28 166.06 166.16 166.06 166.16 8,685.0K
17:29 166.15 166.15 164.80 164.80 8,585.1K
17:30 164.81 164.83 164.79 164.79 8,230.9K
17:31 164.81 164.88 164.79 164.88 7,616.2K
17:32 164.90 164.90 164.85 164.85 5,770.2K
17:33 164.79 164.85 164.79 164.84 8,393.8K
17:34 164.85 164.91 164.85 164.91 7,694.3K
17:35 164.90 164.93 164.90 164.93 11,476.9K
17:36 164.96 164.96 164.95 164.95 5,051.2K
17:37 164.96 164.96 164.90 164.92 6,042.3K
17:38 164.89 164.91 164.86 164.86 22,506.4K
17:39 164.83 164.84 164.83 164.83 15,372.9K
17:40 164.82 164.88 164.82 164.83 13,746.6K
17:41 164.84 164.94 164.84 164.94 14,183.2K
17:42 164.93 164.93 164.91 164.92 4,780.6K
17:43 164.99 164.99 164.93 164.93 6,235.2K
17:44 164.90 164.93 164.90 164.93 20,382.7K
17:45 164.91 164.94 164.91 164.92 6,327.3K
17:46 164.91 164.91 164.90 164.90 17,165.0K
17:47 164.90 164.91 164.90 164.91 12,032.9K
17:48 164.91 164.93 164.90 164.93 9,254.2K
17:49 164.91 164.92 164.89 164.89 12,523.4K
17:50 164.87 164.88 164.82 164.82 18,433.2K
17:51 164.84 164.86 164.81 164.81 11,761.9K
17:52 164.86 164.91 164.86 164.91 8,972.7K
17:53 164.92 164.94 164.92 164.94 7,948.2K
17:54 164.90 164.93 164.90 164.92 14,926.6K
17:55 164.90 164.92 164.86 164.86 7,082.0K
17:56 164.88 164.89 164.88 164.89 7,076.3K
17:57 164.92 164.95 164.92 164.95 14,840.4K
17:58 164.96 164.98 164.90 164.90 7,888.0K
17:59 164.89 164.92 164.86 164.92 9,282.6K
18:00 164.91 164.97 164.91 164.97 9,968.0K
18:01 164.98 164.98 164.94 164.96 12,228.6K
18:02 164.89 164.94 164.87 164.94 27,051.0K
18:03 164.95 165.00 164.95 165.00 19,253.2K
18:04 165.01 165.02 165.01 165.01 8,445.9K
18:05 165.02 165.09 165.02 165.08 27,576.3K
18:06 165.10 165.10 165.08 165.09 6,217.4K
18:07 165.08 165.14 165.08 165.14 23,321.7K
18:08 165.23 165.27 165.23 165.26 33,294.2K
18:09 165.25 165.33 165.25 165.33 25,898.8K
18:10 165.29 165.34 165.29 165.34 11,020.4K
18:11 165.34 165.34 165.27 165.27 14,010.1K
18:12 165.29 165.29 165.24 165.24 18,650.5K
18:13 165.27 165.30 165.27 165.29 12,091.3K
18:14 165.29 165.37 165.29 165.37 21,878.0K
18:15 165.37 165.39 165.27 165.27 21,342.2K
18:16 165.30 165.30 165.23 165.23 12,295.0K
18:17 165.23 165.26 165.20 165.21 13,045.8K
18:18 165.21 165.25 165.21 165.25 4,069.3K
18:19 165.23 165.30 165.23 165.30 13,047.4K
18:20 165.32 165.34 165.32 165.32 14,040.9K
18:21 165.31 165.31 165.21 165.21 23,176.2K
18:22 165.22 165.34 165.22 165.34 18,482.3K
18:23 165.33 165.35 165.33 165.34 9,307.2K
18:24 165.28 165.31 165.28 165.29 7,037.0K
18:25 165.29 165.34 165.29 165.33 19,137.9K
18:26 165.34 165.36 165.34 165.35 7,028.4K
18:27 165.34 165.38 165.34 165.38 5,166.1K
18:28 165.38 165.42 165.38 165.39 20,462.7K
18:29 165.39 165.39 165.25 165.25 12,373.4K
18:30 165.27 165.29 165.23 165.29 23,815.1K
18:31 165.29 165.31 165.29 165.30 9,375.5K
18:32 165.32 165.32 165.30 165.30 13,924.6K
18:33 165.32 165.32 165.29 165.29 24,730.8K
18:34 165.28 165.29 165.26 165.26 32,573.6K
18:35 165.25 165.26 165.22 165.24 13,617.8K
18:36 165.16 165.17 165.13 165.13 28,433.8K
18:37 165.17 165.17 165.11 165.15 11,936.5K
18:38 165.13 165.15 165.13 165.15 38,081.6K
18:39 165.21 165.21 165.10 165.13 26,435.2K
18:40 165.07 165.07 165.07 165.07 4,702.4K
18:51 165.38 165.38 165.38 165.38 91,276.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし