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
09:50 156.19 156.22 156.19 156.22 2,638.0K
09:51 156.21 156.21 156.19 156.19 3,790.4K
09:52 156.19 156.19 156.05 156.05 15,791.2K
09:53 156.07 156.09 156.07 156.09 1,788.1K
09:54 156.08 156.15 156.08 156.15 3,317.7K
09:55 156.16 156.18 156.15 156.15 8,276.2K
09:56 156.15 156.15 156.01 156.01 4,791.6K
09:57 156.03 156.05 156.03 156.05 1,515.0K
09:58 156.02 156.02 155.90 155.90 14,674.8K
09:59 155.89 155.89 155.86 155.86 7,243.0K
10:00 155.85 155.85 155.74 155.74 22,619.1K
10:01 155.78 155.83 155.78 155.83 13,433.5K
10:02 155.86 155.93 155.86 155.93 19,528.8K
10:03 155.90 155.90 155.82 155.89 11,271.3K
10:04 155.94 155.95 155.92 155.92 8,805.7K
10:05 155.91 155.91 155.83 155.83 7,147.3K
10:06 155.86 155.90 155.86 155.90 2,862.4K
10:07 155.91 155.92 155.91 155.91 3,947.0K
10:08 155.96 156.07 155.89 155.89 14,961.6K
10:09 155.92 155.92 155.86 155.86 14,099.8K
10:10 155.87 155.87 155.82 155.83 7,664.0K
10:11 155.84 155.85 155.83 155.85 2,851.4K
10:12 155.85 156.07 155.85 156.07 10,734.7K
10:13 156.04 156.13 156.04 156.13 18,863.5K
10:14 156.27 156.42 156.24 156.42 48,443.3K
10:15 156.43 156.72 156.43 156.72 47,004.2K
10:16 156.76 156.90 156.76 156.88 45,961.5K
10:17 156.87 156.87 156.79 156.79 26,600.1K
10:18 156.90 157.16 156.90 157.16 48,288.8K
10:19 157.28 157.39 157.26 157.26 82,317.6K
10:20 157.21 157.38 157.21 157.38 16,600.9K
10:21 157.36 157.36 157.21 157.21 19,010.2K
10:22 157.14 157.19 157.13 157.19 21,673.0K
10:23 157.20 157.22 157.17 157.17 7,834.9K
10:24 157.15 157.15 157.11 157.13 6,911.1K
10:25 157.15 157.28 157.15 157.26 23,019.7K
10:26 157.28 157.42 157.28 157.42 38,292.4K
10:27 157.44 157.45 157.42 157.44 19,757.2K
10:28 157.43 157.48 157.43 157.48 15,913.2K
10:29 157.48 157.50 157.46 157.48 25,525.9K
10:30 157.45 157.54 157.45 157.52 42,287.9K
10:31 157.51 157.51 157.47 157.47 19,256.0K
10:32 157.41 157.52 157.41 157.52 10,974.4K
10:33 157.56 157.63 157.56 157.63 12,851.5K
10:34 157.55 157.56 157.49 157.54 22,526.6K
10:35 157.55 157.58 157.47 157.47 14,181.7K
10:36 157.43 157.43 157.38 157.40 13,359.3K
10:37 157.40 157.48 157.40 157.46 6,992.0K
10:38 157.52 157.52 157.47 157.47 9,952.5K
10:39 157.55 157.56 157.55 157.56 6,397.1K
10:40 157.53 157.54 157.52 157.54 28,287.9K
10:41 157.54 157.74 157.54 157.74 41,990.3K
10:42 157.79 157.88 157.79 157.88 27,738.5K
10:43 157.75 157.75 157.73 157.73 16,152.4K
10:44 157.72 157.75 157.69 157.69 6,254.4K
10:45 157.69 157.70 157.69 157.70 8,405.1K
10:46 157.68 157.68 157.64 157.64 17,823.9K
10:47 157.61 157.61 157.51 157.51 17,149.3K
10:48 157.47 157.47 157.41 157.45 15,102.3K
10:49 157.50 157.50 157.48 157.48 7,828.2K
10:50 157.43 157.46 157.42 157.45 16,493.4K
10:51 157.49 157.58 157.49 157.58 11,218.9K
10:52 157.63 157.70 157.63 157.70 10,388.9K
10:53 157.71 157.79 157.70 157.79 18,254.5K
10:54 157.78 157.78 157.58 157.58 19,310.2K
10:55 157.54 157.57 157.54 157.56 4,579.6K
10:56 157.59 157.60 157.57 157.59 3,902.4K
10:57 157.62 157.66 157.62 157.65 10,570.9K
10:58 157.65 157.67 157.57 157.57 4,882.0K
10:59 157.53 157.53 157.51 157.51 11,498.0K
11:00 157.49 157.69 157.49 157.69 9,335.7K
11:01 157.65 157.77 157.65 157.76 12,504.9K
11:02 157.77 157.77 157.71 157.72 7,077.0K
11:03 157.80 157.80 157.75 157.75 12,524.3K
11:04 157.73 157.73 157.70 157.72 5,200.4K
11:05 157.72 157.89 157.72 157.89 10,119.5K
11:06 157.88 157.89 157.85 157.85 9,787.4K
11:07 157.82 157.82 157.77 157.77 13,636.1K
11:08 157.85 157.91 157.85 157.91 13,005.3K
11:09 157.86 157.86 157.80 157.80 9,406.4K
11:10 157.80 157.81 157.80 157.81 5,294.2K
11:11 157.83 157.84 157.82 157.82 11,309.9K
11:12 157.80 157.80 157.72 157.72 13,179.6K
11:13 157.71 157.71 157.68 157.68 10,688.8K
11:14 157.75 157.75 157.74 157.74 14,939.5K
11:15 157.74 157.81 157.74 157.81 9,257.2K
11:16 157.82 157.87 157.82 157.87 8,877.3K
11:17 157.86 157.90 157.86 157.90 5,273.8K
11:18 157.78 157.78 157.73 157.73 18,702.8K
11:19 157.66 157.71 157.63 157.71 12,736.7K
11:20 157.70 157.72 157.70 157.72 5,995.0K
11:21 157.71 157.73 157.71 157.72 10,678.0K
11:22 157.74 157.74 157.72 157.74 8,013.5K
11:23 157.73 157.77 157.73 157.77 5,623.4K
11:24 157.74 157.74 157.67 157.67 8,718.3K
11:25 157.67 157.68 157.66 157.67 18,463.3K
11:26 157.67 157.67 157.62 157.62 5,455.2K
11:27 157.59 157.64 157.59 157.62 26,849.8K
11:28 157.63 157.68 157.63 157.63 8,219.3K
11:29 157.63 157.64 157.63 157.63 9,958.9K
11:30 157.63 157.66 157.61 157.61 3,460.5K
11:31 157.62 157.62 157.57 157.57 7,416.7K
11:32 157.58 157.58 157.53 157.54 4,406.4K
11:33 157.54 157.57 157.54 157.57 6,190.6K
11:34 157.57 157.62 157.57 157.59 10,365.3K
11:35 157.62 157.62 157.54 157.54 5,485.2K
11:36 157.53 157.56 157.49 157.49 18,106.2K
11:37 157.49 157.54 157.49 157.54 7,738.0K
11:38 157.51 157.51 157.50 157.50 6,524.0K
11:39 157.50 157.50 157.43 157.43 11,949.5K
11:40 157.49 157.53 157.49 157.53 12,065.4K
11:41 157.54 157.54 157.48 157.48 5,100.2K
11:42 157.51 157.51 157.44 157.44 11,907.1K
11:43 157.47 157.50 157.47 157.49 13,482.2K
11:44 157.49 157.49 157.44 157.44 2,061.9K
11:45 157.45 157.53 157.45 157.53 7,099.0K
11:46 157.50 157.50 157.49 157.50 4,247.1K
11:47 157.53 157.56 157.53 157.56 10,203.0K
11:48 157.61 157.67 157.61 157.67 15,292.9K
11:49 157.68 157.68 157.62 157.63 6,655.3K
11:50 157.60 157.65 157.60 157.65 25,555.5K
11:51 157.63 157.66 157.62 157.62 12,728.0K
11:52 157.62 157.65 157.60 157.65 18,531.1K
11:53 157.66 157.74 157.66 157.74 20,047.5K
11:54 157.76 157.82 157.76 157.82 21,302.6K
11:55 157.79 157.84 157.79 157.82 17,839.7K
11:56 157.81 157.85 157.81 157.84 14,074.9K
11:57 157.80 157.80 157.72 157.72 16,666.9K
11:58 157.69 157.75 157.69 157.75 6,587.7K
11:59 157.75 157.75 157.72 157.72 17,215.3K
12:00 157.74 157.74 157.69 157.69 25,534.4K
12:01 157.70 157.70 157.65 157.65 20,644.8K
12:02 157.69 157.69 157.65 157.68 21,403.0K
12:03 157.70 157.79 157.70 157.79 24,287.1K
12:04 157.79 157.87 157.79 157.87 13,451.0K
12:05 157.88 158.07 157.88 158.07 53,005.7K
12:06 158.08 158.12 158.08 158.12 37,137.1K
12:07 158.12 158.12 158.10 158.10 24,910.0K
12:08 158.09 158.09 158.08 158.08 15,831.9K
12:09 158.05 158.08 158.05 158.05 6,451.8K
12:10 157.99 158.05 157.98 158.05 11,279.8K
12:11 158.03 158.09 158.03 158.09 10,010.2K
12:12 158.07 158.07 158.02 158.02 19,998.9K
12:13 158.03 158.07 158.03 158.07 9,444.4K
12:14 158.07 158.07 158.02 158.02 12,623.6K
12:15 158.02 158.13 158.02 158.13 17,418.7K
12:16 158.10 158.14 158.10 158.11 9,147.4K
12:17 158.08 158.10 158.07 158.08 22,209.6K
12:18 158.07 158.08 158.06 158.08 8,524.0K
12:19 158.12 158.12 158.08 158.09 7,191.5K
12:20 158.09 158.09 158.07 158.07 8,604.0K
12:21 158.07 158.17 158.07 158.17 17,916.1K
12:22 158.13 158.13 158.11 158.13 8,629.1K
12:23 158.14 158.16 158.13 158.13 11,086.2K
12:24 158.11 158.13 158.10 158.10 7,687.3K
12:25 158.05 158.06 158.04 158.04 11,887.2K
12:26 158.03 158.05 158.02 158.05 10,793.0K
12:27 158.08 158.16 158.08 158.16 12,744.0K
12:28 158.16 158.21 158.15 158.15 14,402.1K
12:29 158.13 158.22 158.12 158.22 24,980.6K
12:30 158.25 158.30 158.25 158.30 20,763.8K
12:31 158.25 158.27 158.20 158.27 24,473.0K
12:32 158.26 158.26 158.19 158.19 10,917.5K
12:33 158.16 158.16 158.08 158.08 13,635.4K
12:34 158.06 158.06 158.02 158.02 6,411.3K
12:35 158.04 158.06 158.04 158.05 2,960.4K
12:36 158.04 158.04 158.01 158.01 27,357.5K
12:37 158.00 158.02 158.00 158.01 8,123.2K
12:38 158.03 158.11 158.03 158.11 12,251.9K
12:39 158.12 158.12 158.10 158.10 4,276.4K
12:40 158.10 158.14 158.10 158.14 3,405.4K
12:41 158.13 158.13 158.10 158.10 15,041.0K
12:42 158.09 158.09 158.05 158.05 5,762.2K
12:43 158.06 158.06 158.00 158.00 4,139.3K
12:44 157.98 158.00 157.98 158.00 3,247.2K
12:45 158.00 158.05 158.00 158.05 8,974.4K
12:46 158.08 158.18 158.08 158.18 17,114.9K
12:47 158.18 158.19 158.17 158.17 11,850.5K
12:48 158.15 158.23 158.15 158.23 11,146.8K
12:49 158.23 158.30 158.23 158.28 17,529.5K
12:50 158.27 158.28 158.24 158.24 21,273.1K
12:51 158.26 158.40 158.26 158.36 49,821.8K
12:52 158.37 158.39 158.37 158.39 7,533.5K
12:53 158.36 158.38 158.36 158.38 13,958.8K
12:54 158.35 158.35 158.32 158.32 3,427.4K
12:55 158.34 158.38 158.34 158.38 8,581.3K
12:56 158.34 158.34 158.23 158.23 13,978.8K
12:57 158.19 158.20 158.17 158.20 11,180.8K
12:58 158.17 158.17 158.11 158.11 11,998.0K
12:59 158.07 158.13 158.07 158.10 8,962.2K
13:00 158.10 158.24 158.10 158.22 18,837.4K
13:01 158.25 158.30 158.25 158.30 7,686.5K
13:02 158.35 158.35 158.28 158.28 6,995.3K
13:03 158.29 158.33 158.29 158.33 10,727.8K
13:04 158.30 158.30 158.25 158.25 3,307.1K
13:05 158.21 158.21 158.20 158.20 9,910.1K
13:06 158.25 158.31 158.25 158.31 17,212.0K
13:07 158.31 158.31 158.28 158.31 6,804.1K
13:08 158.30 158.30 158.20 158.20 6,853.4K
13:09 158.16 158.28 158.16 158.28 23,966.0K
13:10 158.30 158.30 158.28 158.28 10,278.9K
13:11 158.20 158.20 158.11 158.11 15,665.2K
13:12 158.12 158.21 158.12 158.21 15,292.6K
13:13 158.21 158.24 158.21 158.23 9,661.7K
13:14 158.19 158.20 158.18 158.19 4,456.4K
13:15 158.17 158.19 158.15 158.19 26,904.2K
13:16 158.18 158.18 158.17 158.17 11,436.9K
13:17 158.12 158.13 158.11 158.12 7,467.6K
13:18 158.11 158.15 158.11 158.15 21,564.2K
13:19 158.16 158.17 158.15 158.17 7,806.5K
13:20 158.07 158.16 158.07 158.16 42,059.6K
13:21 158.20 158.23 158.19 158.23 11,895.5K
13:22 158.25 158.25 158.21 158.25 10,871.8K
13:23 158.24 158.24 158.20 158.20 10,988.4K
13:24 158.16 158.19 158.16 158.19 10,373.1K
13:25 158.19 158.19 158.16 158.16 3,101.2K
13:26 158.20 158.20 158.18 158.18 1,611.6K
13:27 158.18 158.22 158.18 158.22 6,434.0K
13:28 158.19 158.24 158.19 158.24 10,422.3K
13:29 158.25 158.27 158.25 158.25 3,886.2K
13:30 158.23 158.23 158.22 158.22 2,631.9K
13:31 158.21 158.22 158.21 158.21 6,435.7K
13:32 158.16 158.19 158.16 158.17 4,391.7K
13:33 158.18 158.18 158.14 158.14 2,542.3K
13:34 158.18 158.19 158.15 158.15 6,710.7K
13:35 158.14 158.15 158.13 158.13 6,492.1K
13:36 158.16 158.18 158.16 158.16 3,713.0K
13:37 158.14 158.14 158.06 158.06 4,414.3K
13:38 158.08 158.11 158.06 158.06 12,985.8K
13:39 158.05 158.05 157.97 157.97 11,092.7K
13:40 158.01 158.03 157.97 158.03 11,346.6K
13:41 158.04 158.07 158.04 158.06 7,423.8K
13:42 158.08 158.08 158.06 158.07 3,015.7K
13:43 158.05 158.07 158.05 158.07 2,843.6K
13:44 158.06 158.06 158.02 158.02 5,146.4K
13:45 158.04 158.04 157.96 157.96 7,825.2K
13:46 158.02 158.04 158.01 158.02 4,470.5K
13:47 158.02 158.04 158.02 158.03 3,741.1K
13:48 158.04 158.04 158.01 158.02 3,880.8K
13:49 158.00 158.00 157.99 158.00 2,448.9K
13:50 158.00 158.00 157.99 157.99 2,501.1K
13:51 157.97 158.00 157.97 158.00 6,794.5K
13:52 157.98 158.01 157.95 157.95 8,892.8K
13:53 157.99 157.99 157.97 157.97 3,862.9K
13:54 157.97 157.97 157.93 157.96 2,296.8K
13:55 157.97 157.97 157.96 157.97 3,975.7K
13:56 157.97 158.01 157.97 158.01 2,839.2K
13:57 158.02 158.05 158.02 158.04 9,231.7K
13:58 158.05 158.08 158.04 158.08 9,386.3K
13:59 158.08 158.09 158.04 158.04 5,773.4K
14:00 158.05 158.07 158.04 158.04 8,396.6K
14:01 158.04 158.04 158.01 158.01 13,864.5K
14:02 158.01 158.01 157.99 157.99 3,739.5K
14:03 158.03 158.06 157.99 158.06 10,893.4K
14:04 158.04 158.04 157.99 157.99 2,115.8K
14:05 158.02 158.04 157.98 157.98 4,842.3K
14:06 158.03 158.09 158.02 158.09 6,751.4K
14:07 158.09 158.11 158.09 158.10 13,498.8K
14:08 158.07 158.07 158.03 158.03 6,031.7K
14:09 158.00 158.02 157.98 157.98 6,396.3K
14:10 157.99 158.02 157.99 158.01 6,267.3K
14:11 158.00 158.00 157.99 158.00 1,891.5K
14:12 157.97 158.00 157.97 157.99 5,210.7K
14:13 158.00 158.02 157.98 157.98 6,643.9K
14:14 157.97 157.97 157.94 157.95 4,632.3K
14:15 157.94 157.98 157.94 157.98 2,961.5K
14:16 158.00 158.03 157.99 157.99 7,252.4K
14:17 158.05 158.05 158.01 158.03 9,559.4K
14:18 158.05 158.05 158.02 158.03 8,829.8K
14:19 158.04 158.06 158.03 158.03 3,011.9K
14:20 158.03 158.08 158.02 158.02 9,680.7K
14:21 158.02 158.03 158.02 158.02 7,178.7K
14:22 158.01 158.05 158.00 158.05 9,810.7K
14:23 158.02 158.02 158.02 158.02 9,201.5K
14:24 158.03 158.03 158.01 158.02 4,870.8K
14:25 158.03 158.05 158.03 158.05 8,117.7K
14:26 158.03 158.07 158.03 158.07 7,234.6K
14:27 158.08 158.08 158.05 158.07 3,716.3K
14:28 158.09 158.09 158.04 158.06 6,064.1K
14:29 158.07 158.07 158.01 158.01 4,640.2K
14:30 158.03 158.04 158.03 158.04 5,491.9K
14:31 158.03 158.04 158.02 158.02 4,244.3K
14:32 158.02 158.02 157.98 158.02 12,870.0K
14:33 158.01 158.01 157.93 157.93 7,454.8K
14:34 157.93 157.94 157.92 157.94 15,480.0K
14:35 157.94 157.96 157.94 157.95 6,952.5K
14:36 157.95 157.96 157.94 157.95 4,349.6K
14:37 157.91 157.91 157.86 157.87 10,424.7K
14:38 157.87 157.87 157.81 157.81 9,185.3K
14:39 157.83 157.92 157.83 157.91 17,240.8K
14:40 157.90 157.90 157.75 157.75 40,769.0K
14:41 157.75 157.76 157.74 157.74 7,489.2K
14:42 157.75 157.75 157.71 157.71 11,369.7K
14:43 157.70 157.70 157.68 157.68 9,277.2K
14:44 157.67 157.70 157.66 157.66 17,051.4K
14:45 157.71 157.79 157.71 157.78 16,012.4K
14:46 157.78 157.80 157.77 157.77 8,229.2K
14:47 157.76 157.81 157.76 157.81 14,857.3K
14:48 157.80 157.83 157.80 157.82 10,229.7K
14:49 157.81 157.82 157.81 157.81 4,198.4K
14:50 157.82 157.84 157.82 157.84 12,381.1K
14:51 157.83 157.83 157.80 157.80 6,382.2K
14:52 157.78 157.81 157.78 157.81 7,317.8K
14:53 157.81 157.81 157.78 157.80 15,154.9K
14:54 157.85 157.85 157.82 157.83 13,841.0K
14:55 157.87 157.92 157.87 157.92 9,690.2K
14:56 157.91 157.94 157.89 157.89 9,659.5K
14:57 157.89 157.91 157.89 157.89 6,422.9K
14:58 157.88 157.91 157.88 157.91 6,603.4K
14:59 157.91 157.91 157.85 157.85 3,738.5K
15:00 157.83 157.85 157.83 157.83 5,515.0K
15:01 157.83 157.90 157.83 157.90 7,606.8K
15:02 157.93 157.95 157.93 157.95 26,578.9K
15:03 157.95 157.95 157.94 157.94 4,987.1K
15:04 157.94 158.04 157.94 158.03 14,104.8K
15:05 158.07 158.08 158.06 158.08 9,568.0K
15:06 158.07 158.07 158.04 158.04 8,672.7K
15:07 158.03 158.05 158.03 158.05 4,002.0K
15:08 158.03 158.05 158.03 158.03 9,437.8K
15:09 158.06 158.14 158.06 158.14 46,198.1K
15:10 158.14 158.14 158.13 158.13 9,136.5K
15:11 158.10 158.10 158.09 158.10 11,776.5K
15:12 158.08 158.12 158.08 158.11 11,197.6K
15:13 158.12 158.14 158.12 158.12 11,408.9K
15:14 158.13 158.14 158.12 158.14 6,252.8K
15:15 158.13 158.17 158.13 158.17 18,964.2K
15:16 158.17 158.20 158.17 158.20 11,580.5K
15:17 158.22 158.29 158.22 158.26 22,366.6K
15:18 158.27 158.27 158.23 158.24 5,700.8K
15:19 158.21 158.21 158.18 158.20 9,636.3K
15:20 158.17 158.17 158.14 158.14 6,398.1K
15:21 158.16 158.19 158.16 158.19 13,199.7K
15:22 158.21 158.22 158.20 158.22 16,323.0K
15:23 158.21 158.23 158.21 158.22 7,044.0K
15:24 158.25 158.25 158.19 158.19 6,310.3K
15:25 158.21 158.22 158.21 158.21 6,290.6K
15:26 158.24 158.24 158.19 158.19 13,196.0K
15:27 158.20 158.22 158.20 158.20 11,484.0K
15:28 158.22 158.28 158.22 158.27 17,331.7K
15:29 158.31 158.33 158.24 158.24 54,981.1K
15:30 158.25 158.27 158.25 158.27 27,273.5K
15:31 158.27 158.27 158.23 158.23 9,087.7K
15:32 158.22 158.24 158.22 158.22 7,798.8K
15:33 158.22 158.22 158.16 158.16 12,718.4K
15:34 158.19 158.20 158.18 158.20 10,318.1K
15:35 158.18 158.18 158.15 158.15 6,532.5K
15:36 158.16 158.16 158.14 158.14 5,227.8K
15:37 158.15 158.18 158.15 158.16 5,249.9K
15:38 158.16 158.16 158.15 158.15 5,580.8K
15:39 158.14 158.15 158.14 158.14 6,731.5K
15:40 158.13 158.15 158.13 158.15 2,544.2K
15:41 158.16 158.18 158.13 158.13 6,642.6K
15:42 158.11 158.13 158.11 158.12 8,077.9K
15:43 158.13 158.14 158.09 158.09 6,412.3K
15:44 158.13 158.16 158.13 158.16 5,554.9K
15:45 158.15 158.17 158.15 158.17 6,607.7K
15:46 158.16 158.21 158.16 158.21 6,259.7K
15:47 158.22 158.24 158.22 158.23 5,325.1K
15:48 158.24 158.25 158.22 158.22 4,366.2K
15:49 158.21 158.21 158.19 158.20 5,229.9K
15:50 158.20 158.24 158.20 158.24 5,041.5K
15:51 158.26 158.26 158.25 158.26 3,164.6K
15:52 158.24 158.24 158.22 158.22 4,286.5K
15:53 158.23 158.27 158.22 158.27 6,641.7K
15:54 158.27 158.29 158.26 158.28 11,375.5K
15:55 158.28 158.36 158.28 158.36 16,618.6K
15:56 158.38 158.38 158.35 158.35 22,949.9K
15:57 158.35 158.38 158.35 158.38 23,323.4K
15:58 158.38 158.48 158.38 158.48 40,267.5K
15:59 158.48 158.50 158.48 158.50 18,983.1K
16:00 158.51 158.55 158.51 158.55 31,276.3K
16:01 158.55 158.58 158.54 158.58 19,985.1K
16:02 158.57 158.70 158.57 158.70 23,837.9K
16:03 158.70 158.72 158.68 158.68 27,409.5K
16:04 158.64 158.67 158.64 158.67 14,327.7K
16:05 158.66 158.66 158.62 158.65 9,188.0K
16:06 158.66 158.73 158.66 158.73 13,748.8K
16:07 158.73 158.79 158.73 158.79 25,274.6K
16:08 158.77 158.90 158.77 158.87 57,462.2K
16:09 158.89 158.89 158.84 158.87 27,902.1K
16:10 158.85 158.96 158.85 158.96 32,690.0K
16:11 158.96 159.05 158.96 159.05 47,684.7K
16:12 159.09 159.09 159.03 159.06 50,477.0K
16:13 159.10 159.12 159.08 159.08 62,459.5K
16:14 159.08 159.08 158.98 159.01 59,845.5K
16:15 158.99 159.08 158.99 159.07 43,283.4K
16:16 159.03 159.03 158.99 159.00 31,413.1K
16:17 158.99 159.02 158.99 159.00 14,552.7K
16:18 159.01 159.01 158.96 158.97 19,509.3K
16:19 158.97 158.97 158.96 158.97 18,058.6K
16:20 158.95 159.01 158.95 159.01 12,339.5K
16:21 158.98 159.01 158.98 159.01 11,968.4K
16:22 159.01 159.01 158.90 158.90 23,125.2K
16:23 158.91 158.91 158.87 158.90 39,222.4K
16:24 158.92 158.93 158.87 158.87 11,201.8K
16:25 158.87 158.94 158.87 158.90 14,502.6K
16:26 158.91 158.97 158.91 158.97 9,551.0K
16:27 158.95 158.96 158.95 158.95 6,588.8K
16:28 158.95 158.98 158.95 158.98 74,815.2K
16:29 158.96 158.97 158.96 158.97 9,770.9K
16:30 158.94 158.94 158.94 158.94 23,227.2K
16:31 158.95 159.00 158.95 158.99 34,493.7K
16:32 158.99 159.07 158.99 159.07 29,260.9K
16:33 159.11 159.19 159.11 159.19 21,088.9K
16:34 159.22 159.22 159.21 159.21 19,399.2K
16:35 159.19 159.23 159.19 159.23 13,429.7K
16:36 159.23 159.24 159.21 159.23 13,611.5K
16:37 159.24 159.27 159.24 159.26 23,222.8K
16:38 159.26 159.33 159.26 159.33 15,728.3K
16:39 159.41 159.45 159.41 159.41 27,424.1K
16:40 159.41 159.46 159.41 159.46 27,987.0K
16:41 159.47 159.54 159.47 159.54 45,144.3K
16:42 159.54 159.54 159.51 159.51 34,691.2K
16:43 159.53 159.59 159.53 159.58 26,672.3K
16:44 159.58 159.58 159.55 159.56 13,400.8K
16:45 159.60 159.63 159.60 159.63 21,284.9K
16:46 159.62 159.70 159.62 159.70 19,552.9K
16:47 159.67 159.68 159.65 159.68 26,593.6K
16:48 159.67 159.67 159.66 159.66 17,243.8K
16:49 159.67 159.71 159.62 159.62 29,157.0K
16:50 159.61 159.61 159.57 159.57 17,211.7K
16:51 159.53 159.60 159.53 159.57 21,998.1K
16:52 159.56 159.60 159.56 159.60 10,134.9K
16:53 159.61 159.63 159.60 159.60 13,562.0K
16:54 159.64 159.64 159.63 159.63 18,751.0K
16:55 159.63 159.63 159.62 159.63 14,783.2K
16:56 159.63 159.72 159.63 159.72 16,840.9K
16:57 159.68 159.68 159.58 159.58 20,254.6K
16:58 159.57 159.58 159.50 159.50 25,453.1K
16:59 159.53 159.55 159.53 159.55 35,651.5K
17:00 159.57 159.68 159.57 159.62 39,252.0K
17:01 159.65 159.65 159.52 159.52 24,438.7K
17:02 159.52 159.52 159.51 159.51 18,659.8K
17:03 159.51 159.51 159.48 159.48 23,774.4K
17:04 159.48 159.52 159.47 159.47 20,642.2K
17:05 159.49 159.53 159.49 159.50 18,939.7K
17:06 159.51 159.53 159.51 159.53 20,404.4K
17:07 159.52 159.53 159.51 159.53 8,782.8K
17:08 159.54 159.59 159.53 159.56 33,640.4K
17:09 159.59 159.59 159.58 159.59 24,476.1K
17:10 159.61 159.65 159.61 159.65 18,490.8K
17:11 159.67 159.70 159.67 159.69 29,016.2K
17:12 159.68 159.69 159.63 159.69 28,946.5K
17:13 159.67 159.67 159.64 159.64 18,564.2K
17:14 159.62 159.67 159.62 159.64 12,910.6K
17:15 159.64 159.67 159.64 159.65 13,987.3K
17:16 159.66 159.70 159.66 159.70 35,411.2K
17:17 159.70 159.70 159.66 159.66 18,745.4K
17:18 159.69 159.69 159.64 159.64 17,238.1K
17:19 159.63 159.63 159.60 159.61 17,656.5K
17:20 159.59 159.64 159.59 159.64 18,686.3K
17:21 159.70 159.76 159.70 159.76 22,625.9K
17:22 159.74 159.74 159.70 159.71 38,509.6K
17:23 159.71 159.74 159.71 159.74 8,393.5K
17:24 159.74 159.76 159.74 159.76 13,245.5K
17:25 159.74 159.74 159.31 159.32 12,100.7K
17:26 159.34 159.37 159.34 159.37 14,612.1K
17:27 159.38 159.39 159.38 159.39 12,132.3K
17:28 159.39 159.40 159.38 159.38 14,221.0K
17:29 159.37 159.39 159.37 159.38 6,929.1K
17:30 159.36 159.38 159.36 159.37 7,267.8K
17:31 159.32 159.32 159.23 159.23 12,961.8K
17:32 159.23 159.25 159.23 159.25 13,308.0K
17:33 159.22 159.26 159.21 159.21 25,230.1K
17:34 159.22 159.29 159.18 159.29 41,787.6K
17:35 159.34 159.34 159.26 159.26 27,249.7K
17:36 159.25 159.25 159.16 159.16 25,653.8K
17:37 159.16 159.16 159.14 159.15 24,688.7K
17:38 159.15 159.21 159.15 159.21 13,886.3K
17:39 159.22 159.22 159.16 159.16 7,860.8K
17:40 159.16 159.23 159.16 159.23 14,015.1K
17:41 159.19 159.23 159.19 159.21 35,050.2K
17:42 159.19 159.19 159.14 159.18 30,121.5K
17:43 159.17 159.21 159.17 159.17 9,838.4K
17:44 159.15 159.16 159.11 159.16 14,019.7K
17:45 159.16 159.21 159.16 159.21 14,602.3K
17:46 159.22 159.24 159.22 159.22 9,428.8K
17:47 159.21 159.24 159.21 159.22 17,660.6K
17:48 159.23 159.32 159.23 159.32 29,129.2K
17:49 159.29 159.34 159.29 159.34 30,535.3K
17:50 159.35 159.35 159.34 159.35 12,345.6K
17:51 159.36 159.36 159.35 159.35 19,424.9K
17:52 159.43 159.44 159.42 159.42 20,607.4K
17:53 159.40 159.48 159.40 159.48 31,727.1K
17:54 159.47 159.47 159.40 159.40 12,523.2K
17:55 159.43 159.45 159.42 159.43 11,304.2K
17:56 159.47 159.47 159.35 159.35 29,110.1K
17:57 159.37 159.41 159.37 159.38 32,389.0K
17:58 159.43 159.43 159.36 159.38 21,636.2K
17:59 159.37 159.37 159.31 159.31 17,446.3K
18:00 159.32 159.33 159.27 159.27 30,286.8K
18:01 159.22 159.23 159.16 159.16 20,294.9K
18:02 159.13 159.13 159.03 159.03 41,638.9K
18:03 159.03 159.03 158.98 159.00 23,173.8K
18:04 159.00 159.02 159.00 159.02 17,270.8K
18:05 159.02 159.03 159.02 159.03 18,176.8K
18:06 159.05 159.10 159.03 159.10 21,517.8K
18:07 159.09 159.13 159.09 159.10 19,668.2K
18:08 159.13 159.13 159.10 159.10 17,555.9K
18:09 159.11 159.14 159.11 159.14 17,528.6K
18:10 159.15 159.18 159.15 159.16 10,072.7K
18:11 159.17 159.19 159.17 159.19 3,766.7K
18:12 159.19 159.26 159.19 159.26 10,128.4K
18:13 159.31 159.33 159.23 159.23 22,649.0K
18:14 159.22 159.22 159.20 159.20 15,358.5K
18:15 159.22 159.23 159.20 159.20 10,737.7K
18:16 159.21 159.21 159.11 159.11 10,069.3K
18:17 159.13 159.13 159.10 159.10 13,816.3K
18:18 159.07 159.07 159.04 159.06 20,321.0K
18:19 159.06 159.06 159.02 159.02 12,304.0K
18:20 159.05 159.10 159.05 159.10 11,681.4K
18:21 159.11 159.12 159.10 159.10 4,446.8K
18:22 159.13 159.14 159.12 159.14 11,015.7K
18:23 159.16 159.16 159.13 159.13 12,087.5K
18:24 159.13 159.13 159.12 159.12 10,527.6K
18:25 159.12 159.18 159.12 159.18 15,651.8K
18:26 159.18 159.20 159.18 159.19 5,982.1K
18:27 159.14 159.17 159.14 159.17 7,886.2K
18:28 159.17 159.20 159.17 159.20 9,796.9K
18:29 159.13 159.16 159.12 159.16 18,365.2K
18:30 159.17 159.17 159.11 159.16 12,061.3K
18:31 159.18 159.22 159.16 159.22 11,954.8K
18:32 159.20 159.25 159.20 159.25 11,804.0K
18:33 159.26 159.26 159.24 159.24 8,369.1K
18:34 159.26 159.26 159.23 159.23 16,397.2K
18:35 159.27 159.28 159.23 159.28 9,699.2K
18:36 159.28 159.29 159.27 159.29 5,551.7K
18:37 159.27 159.28 159.24 159.24 7,277.7K
18:38 159.26 159.29 159.23 159.29 11,882.2K
18:39 159.28 159.28 159.23 159.23 5,406.3K
18:40 159.24 159.24 159.24 159.24 1,691.2K
18:51 159.19 159.19 159.19 159.19 11,335.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし