RTS Metals

RTSMM
🏛️ ロシア連邦 →
157.07
最終更新: 2025-09-30
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
09:50 154.73 154.73 154.58 154.58 27,671.0K
09:51 154.60 154.78 154.60 154.78 17,404.3K
09:52 154.78 154.78 154.75 154.75 8,498.6K
09:53 154.79 154.80 154.76 154.78 5,277.2K
09:54 154.81 154.88 154.81 154.88 6,328.9K
09:55 154.88 154.88 154.73 154.73 7,684.5K
09:56 154.73 154.74 154.72 154.74 4,138.1K
09:57 154.79 154.84 154.79 154.84 3,016.5K
09:58 154.92 154.97 154.91 154.93 10,459.5K
09:59 154.96 155.02 154.96 155.02 6,509.4K
10:00 155.04 155.04 154.91 155.01 25,544.0K
10:01 154.96 154.99 154.96 154.99 7,613.7K
10:02 155.09 155.11 155.09 155.10 20,992.5K
10:03 155.10 155.17 155.10 155.17 6,265.9K
10:04 155.21 155.36 155.21 155.36 31,999.3K
10:05 155.38 155.38 155.16 155.16 32,476.4K
10:06 155.18 155.19 155.15 155.15 4,692.0K
10:07 155.13 155.14 155.13 155.14 7,420.8K
10:08 155.13 155.13 155.00 155.01 13,309.2K
10:09 155.03 155.03 154.94 154.98 19,101.7K
10:10 154.99 154.99 154.95 154.99 8,207.2K
10:11 155.02 155.09 155.02 155.09 6,969.4K
10:12 155.12 155.13 155.10 155.10 5,632.1K
10:13 155.09 155.11 155.04 155.04 12,127.9K
10:14 155.05 155.05 155.02 155.02 6,201.6K
10:15 155.09 155.09 154.96 154.96 9,961.6K
10:16 154.94 154.94 154.85 154.85 25,511.5K
10:17 154.83 154.83 154.77 154.78 6,046.7K
10:18 154.78 154.78 154.68 154.68 24,962.5K
10:19 154.67 154.70 154.66 154.70 12,221.9K
10:20 154.70 154.73 154.67 154.67 19,855.6K
10:21 154.64 154.64 154.62 154.62 10,892.9K
10:22 154.63 154.63 154.58 154.60 10,563.9K
10:23 154.62 154.62 154.59 154.60 4,779.0K
10:24 154.63 154.66 154.63 154.66 9,467.3K
10:25 154.60 154.63 154.60 154.63 9,148.1K
10:26 154.67 154.67 154.65 154.65 12,083.2K
10:27 154.67 154.68 154.66 154.68 8,560.9K
10:28 154.67 154.67 154.61 154.61 8,495.5K
10:29 154.62 154.63 154.60 154.63 6,762.3K
10:30 154.60 154.62 154.57 154.62 23,088.5K
10:31 154.61 154.66 154.61 154.66 8,924.2K
10:32 154.68 154.71 154.68 154.71 8,474.4K
10:33 154.68 154.68 154.66 154.67 5,917.4K
10:34 154.68 154.71 154.68 154.71 6,287.4K
10:35 154.67 154.67 154.64 154.67 6,993.5K
10:36 154.68 154.68 154.66 154.66 7,070.9K
10:37 154.68 154.69 154.68 154.68 4,977.9K
10:38 154.69 154.76 154.69 154.76 11,218.7K
10:39 154.75 154.75 154.72 154.72 4,406.0K
10:40 154.74 154.76 154.74 154.76 5,961.6K
10:41 154.79 154.79 154.76 154.78 6,057.3K
10:42 154.76 154.81 154.76 154.80 4,183.5K
10:43 154.79 154.80 154.78 154.78 5,106.3K
10:44 154.78 154.85 154.78 154.82 4,103.8K
10:45 154.86 154.86 154.81 154.84 10,208.1K
10:46 154.82 154.82 154.74 154.74 20,262.3K
10:47 154.76 154.77 154.74 154.77 10,418.7K
10:48 154.78 154.78 154.73 154.73 3,485.4K
10:49 154.76 154.80 154.75 154.75 7,454.0K
10:50 154.77 154.77 154.73 154.74 8,425.7K
10:51 154.74 154.74 154.70 154.70 7,365.1K
10:52 154.73 154.75 154.72 154.75 4,611.3K
10:53 154.73 154.76 154.73 154.75 3,201.8K
10:54 154.72 154.77 154.72 154.72 8,004.8K
10:55 154.70 154.70 154.69 154.70 11,031.0K
10:56 154.69 154.70 154.63 154.63 11,845.4K
10:57 154.64 154.68 154.63 154.68 5,302.7K
10:58 154.66 154.71 154.66 154.71 4,486.3K
10:59 154.75 154.75 154.73 154.73 5,768.7K
11:00 154.68 154.68 154.58 154.58 12,754.2K
11:01 154.60 154.77 154.60 154.77 9,413.4K
11:02 154.76 154.80 154.76 154.80 15,647.5K
11:03 154.82 154.93 154.82 154.93 37,742.4K
11:04 154.93 155.01 154.93 155.01 8,163.8K
11:05 154.96 154.96 154.91 154.95 9,961.5K
11:06 154.85 154.88 154.85 154.88 16,155.9K
11:07 154.89 154.96 154.89 154.96 13,446.4K
11:08 154.97 154.98 154.96 154.98 17,393.4K
11:09 154.93 154.99 154.93 154.99 10,188.6K
11:10 154.98 154.98 154.92 154.92 6,147.6K
11:11 154.90 154.91 154.86 154.89 3,873.6K
11:12 154.88 154.88 154.86 154.88 2,610.3K
11:13 154.88 154.90 154.88 154.89 5,552.6K
11:14 154.87 154.87 154.81 154.81 10,086.2K
11:15 154.79 154.79 154.76 154.76 12,012.2K
11:16 154.76 154.77 154.68 154.68 26,908.8K
11:17 154.68 154.68 154.56 154.57 18,730.5K
11:18 154.59 154.64 154.59 154.60 12,025.4K
11:19 154.51 154.53 154.51 154.53 15,323.1K
11:20 154.52 154.54 154.50 154.54 31,148.8K
11:21 154.53 154.56 154.53 154.56 5,014.2K
11:22 154.57 154.59 154.57 154.57 5,131.8K
11:23 154.57 154.58 154.54 154.55 6,922.4K
11:24 154.55 154.57 154.52 154.52 5,922.2K
11:25 154.50 154.51 154.48 154.51 11,931.7K
11:26 154.57 154.58 154.57 154.58 10,603.0K
11:27 154.58 154.58 154.52 154.52 15,650.3K
11:28 154.51 154.55 154.51 154.55 4,914.6K
11:29 154.55 154.55 154.49 154.49 7,348.5K
11:30 154.50 154.50 154.35 154.35 26,254.2K
11:31 154.29 154.29 154.27 154.27 35,864.1K
11:32 154.29 154.34 154.29 154.34 9,566.0K
11:33 154.38 154.38 154.31 154.34 23,604.7K
11:34 154.34 154.35 154.30 154.30 9,221.6K
11:35 154.31 154.31 154.24 154.24 13,761.4K
11:36 154.24 154.24 154.20 154.20 22,003.1K
11:37 154.21 154.36 154.21 154.36 12,250.8K
11:38 154.37 154.39 154.35 154.39 7,319.7K
11:39 154.36 154.40 154.36 154.40 6,154.4K
11:40 154.41 154.52 154.41 154.52 27,500.0K
11:41 154.49 154.53 154.49 154.49 3,508.7K
11:42 154.52 154.55 154.52 154.53 5,475.7K
11:43 154.53 154.53 154.47 154.47 3,140.0K
11:44 154.50 154.50 154.47 154.47 3,076.3K
11:45 154.48 154.48 154.39 154.39 8,207.5K
11:46 154.39 154.43 154.36 154.36 6,437.7K
11:47 154.37 154.45 154.37 154.45 4,646.3K
11:48 154.43 154.46 154.43 154.46 2,489.6K
11:49 154.51 154.62 154.51 154.62 5,475.4K
11:50 154.60 154.61 154.60 154.60 7,326.0K
11:51 154.61 154.61 154.59 154.59 1,319.4K
11:52 154.55 154.57 154.55 154.57 1,758.7K
11:53 154.58 154.63 154.58 154.63 2,480.1K
11:54 154.60 154.65 154.60 154.63 5,360.0K
11:55 154.64 154.65 154.62 154.62 2,315.0K
11:56 154.60 154.63 154.60 154.63 3,399.7K
11:57 154.62 154.65 154.62 154.65 2,815.7K
11:58 154.67 154.75 154.67 154.75 5,910.4K
11:59 154.74 154.75 154.73 154.75 3,089.8K
12:00 154.73 154.73 154.62 154.62 7,350.8K
12:01 154.60 154.60 154.52 154.52 8,410.0K
12:02 154.53 154.54 154.51 154.51 6,701.8K
12:03 154.52 154.55 154.52 154.52 2,498.9K
12:04 154.51 154.54 154.45 154.45 4,296.6K
12:05 154.44 154.51 154.44 154.51 2,264.1K
12:06 154.50 154.52 154.50 154.50 3,303.1K
12:07 154.50 154.50 154.41 154.41 3,325.9K
12:08 154.41 154.50 154.41 154.50 2,076.2K
12:09 154.41 154.46 154.41 154.46 2,282.4K
12:10 154.51 154.59 154.51 154.55 4,984.9K
12:11 154.62 154.63 154.62 154.62 5,415.2K
12:12 154.63 154.74 154.62 154.74 5,501.8K
12:13 154.76 154.79 154.74 154.77 11,695.9K
12:14 154.79 154.79 154.78 154.79 3,059.7K
12:15 154.78 154.78 154.76 154.76 4,938.0K
12:16 154.76 154.78 154.71 154.71 3,098.4K
12:17 154.74 154.78 154.74 154.78 1,770.7K
12:18 154.78 154.78 154.69 154.69 3,840.6K
12:19 154.74 154.74 154.69 154.72 6,003.1K
12:20 154.70 154.71 154.69 154.69 2,014.1K
12:21 154.70 154.74 154.70 154.74 1,517.9K
12:22 154.72 154.75 154.70 154.75 2,110.1K
12:23 154.76 154.79 154.76 154.79 3,711.7K
12:24 154.71 154.73 154.71 154.71 7,261.6K
12:25 154.71 154.74 154.71 154.74 1,183.6K
12:26 154.62 154.65 154.59 154.65 4,096.4K
12:27 154.68 154.68 154.65 154.68 2,298.7K
12:28 154.69 154.71 154.65 154.71 3,485.8K
12:29 154.72 154.72 154.70 154.72 2,772.3K
12:30 154.72 154.74 154.71 154.74 7,030.2K
12:31 154.74 154.76 154.74 154.75 7,244.5K
12:32 154.73 154.73 154.71 154.72 5,182.8K
12:33 154.71 154.73 154.71 154.71 3,654.4K
12:34 154.71 154.78 154.71 154.78 4,961.5K
12:35 154.86 154.94 154.86 154.94 14,715.4K
12:36 154.95 154.99 154.93 154.93 6,136.9K
12:37 154.91 154.91 154.90 154.91 7,490.1K
12:38 154.90 155.00 154.90 154.99 14,427.9K
12:39 154.97 154.97 154.94 154.95 12,067.3K
12:40 154.94 154.98 154.94 154.98 4,896.4K
12:41 155.00 155.02 154.99 155.02 4,620.5K
12:42 155.01 155.02 154.98 154.98 11,439.2K
12:43 155.03 155.03 155.00 155.00 9,852.1K
12:44 155.03 155.04 155.03 155.04 3,416.6K
12:45 155.07 155.11 155.07 155.11 12,463.5K
12:46 155.11 155.13 155.11 155.12 9,553.7K
12:47 155.15 155.16 155.12 155.16 5,413.3K
12:48 155.14 155.17 155.14 155.17 3,479.5K
12:49 155.17 155.17 155.15 155.17 4,384.0K
12:50 155.18 155.18 155.06 155.06 12,328.5K
12:51 155.03 155.03 154.96 154.96 19,385.7K
12:52 154.96 154.99 154.93 154.93 6,235.6K
12:53 154.93 154.95 154.92 154.92 4,394.9K
12:54 154.92 154.98 154.90 154.98 8,421.1K
12:55 154.98 155.02 154.98 154.99 5,273.1K
12:56 155.03 155.06 155.03 155.05 6,865.9K
12:57 155.03 155.11 155.03 155.11 4,950.8K
12:58 155.14 155.32 155.14 155.32 25,086.0K
12:59 155.32 155.33 155.29 155.31 43,147.3K
13:00 155.32 155.35 155.32 155.35 6,548.2K
13:01 155.35 155.35 155.31 155.31 4,097.2K
13:02 155.36 155.36 155.35 155.35 15,845.8K
13:03 155.33 155.34 155.32 155.32 6,294.8K
13:04 155.36 155.37 155.34 155.34 8,635.1K
13:05 155.36 155.36 155.28 155.28 5,112.8K
13:06 155.29 155.29 155.28 155.28 6,230.7K
13:07 155.28 155.28 155.24 155.24 7,142.7K
13:08 155.24 155.30 155.24 155.30 4,304.8K
13:09 155.32 155.32 155.25 155.25 5,710.2K
13:10 155.26 155.26 155.23 155.25 3,752.0K
13:11 155.26 155.31 155.26 155.30 15,120.3K
13:12 155.28 155.31 155.28 155.31 6,000.5K
13:13 155.28 155.31 155.28 155.31 13,841.0K
13:14 155.29 155.42 155.29 155.41 11,800.4K
13:15 155.45 155.46 155.44 155.44 9,139.9K
13:16 155.44 155.44 155.36 155.37 7,985.1K
13:17 155.36 155.36 155.32 155.32 7,906.0K
13:18 155.31 155.31 155.28 155.28 4,245.6K
13:19 155.32 155.32 155.22 155.22 19,215.0K
13:20 155.23 155.23 155.09 155.09 26,474.3K
13:21 155.08 155.10 155.08 155.09 5,758.9K
13:22 155.11 155.18 155.11 155.18 6,621.2K
13:23 155.19 155.26 155.19 155.26 7,758.5K
13:24 155.25 155.25 155.18 155.18 4,197.3K
13:25 155.10 155.22 155.10 155.22 9,922.7K
13:26 155.21 155.23 155.20 155.20 6,313.6K
13:27 155.22 155.26 155.22 155.26 10,153.7K
13:28 155.29 155.29 155.23 155.23 9,359.4K
13:29 155.25 155.26 155.25 155.26 3,004.0K
13:30 155.28 155.30 155.28 155.29 5,135.3K
13:31 155.26 155.27 155.26 155.26 7,702.2K
13:32 155.26 155.26 155.17 155.21 4,902.0K
13:33 155.16 155.16 155.10 155.12 14,302.1K
13:34 155.08 155.14 155.08 155.13 5,922.7K
13:35 155.16 155.24 155.16 155.24 4,963.5K
13:36 155.24 155.31 155.24 155.31 5,206.9K
13:37 155.26 155.28 155.24 155.28 7,992.6K
13:38 155.30 155.30 155.18 155.18 5,951.0K
13:39 155.20 155.26 155.20 155.26 4,159.7K
13:40 155.25 155.25 155.25 155.25 3,830.0K
13:41 155.24 155.24 155.21 155.21 4,834.0K
13:42 155.23 155.27 155.23 155.27 3,710.4K
13:43 155.27 155.30 155.27 155.27 11,243.5K
13:44 155.29 155.29 155.10 155.10 12,923.5K
13:45 155.08 155.11 155.08 155.11 7,663.5K
13:46 155.08 155.17 155.08 155.17 8,733.7K
13:47 155.10 155.16 155.10 155.11 10,661.1K
13:48 155.15 155.15 155.11 155.11 10,476.9K
13:49 155.14 155.17 155.14 155.17 5,455.8K
13:50 155.11 155.11 155.02 155.05 34,221.1K
13:51 155.00 155.00 154.93 154.94 22,990.1K
13:52 154.90 154.91 154.89 154.91 6,138.4K
13:53 154.92 154.94 154.92 154.94 2,572.9K
13:54 155.00 155.03 155.00 155.02 11,527.0K
13:55 155.01 155.01 154.94 155.01 7,298.0K
13:56 155.02 155.03 155.01 155.01 6,151.9K
13:57 155.02 155.03 155.01 155.01 8,304.9K
13:58 154.99 155.01 154.98 155.00 7,691.2K
13:59 154.98 155.03 154.98 155.03 9,184.6K
14:00 155.03 155.06 155.02 155.02 7,507.3K
14:01 154.96 155.06 154.96 155.06 5,849.4K
14:02 155.02 155.04 155.02 155.04 5,393.4K
14:03 155.04 155.07 155.04 155.07 4,198.1K
14:04 155.05 155.05 155.00 155.03 4,033.2K
14:05 155.03 155.03 154.99 154.99 2,883.7K
14:06 155.00 155.02 154.96 154.96 23,918.5K
14:07 154.89 154.89 154.87 154.88 9,446.8K
14:08 154.88 154.88 154.85 154.87 9,227.1K
14:09 154.85 154.85 154.75 154.76 40,820.3K
14:10 154.73 154.76 154.69 154.69 33,618.4K
14:11 154.68 154.77 154.68 154.77 16,270.3K
14:12 154.76 154.77 154.76 154.76 6,153.5K
14:13 154.73 154.75 154.73 154.74 16,251.8K
14:14 154.76 154.77 154.76 154.76 6,496.2K
14:15 154.76 154.86 154.76 154.86 10,524.4K
14:16 154.85 154.86 154.82 154.82 3,608.6K
14:17 154.81 154.84 154.81 154.84 2,646.4K
14:18 154.83 154.85 154.83 154.85 10,930.8K
14:19 154.85 154.87 154.84 154.87 6,173.6K
14:20 154.87 154.89 154.85 154.85 4,618.6K
14:21 154.83 154.83 154.73 154.73 19,263.1K
14:22 154.74 154.74 154.73 154.74 5,636.2K
14:23 154.67 154.70 154.67 154.70 8,555.0K
14:24 154.71 154.73 154.71 154.73 6,651.2K
14:25 154.75 154.75 154.74 154.74 5,341.2K
14:26 154.75 154.77 154.62 154.62 13,206.7K
14:27 154.60 154.61 154.60 154.60 12,228.3K
14:28 154.66 154.71 154.66 154.71 4,380.3K
14:29 154.65 154.65 154.47 154.47 41,785.2K
14:30 154.49 154.49 154.43 154.43 16,636.3K
14:31 154.41 154.41 154.36 154.38 9,738.8K
14:32 154.39 154.39 154.29 154.30 23,558.3K
14:33 154.33 154.40 154.33 154.40 11,270.1K
14:34 154.40 154.44 154.40 154.40 12,306.1K
14:35 154.38 154.40 154.38 154.40 2,922.4K
14:36 154.40 154.45 154.40 154.44 7,912.1K
14:37 154.45 154.50 154.45 154.50 4,832.0K
14:38 154.51 154.58 154.51 154.58 16,503.5K
14:39 154.58 154.59 154.56 154.59 9,405.0K
14:40 154.58 154.58 154.44 154.44 17,802.6K
14:41 154.45 154.45 154.42 154.44 6,875.4K
14:42 154.46 154.48 154.46 154.48 6,560.2K
14:43 154.49 154.52 154.46 154.47 34,887.4K
14:44 154.48 154.52 154.48 154.50 7,597.7K
14:45 154.47 154.47 154.41 154.41 10,809.1K
14:46 154.42 154.42 154.28 154.28 10,163.4K
14:47 154.29 154.29 154.21 154.21 10,684.2K
14:48 154.22 154.31 154.22 154.31 7,857.7K
14:49 154.29 154.33 154.29 154.31 3,678.4K
14:50 154.31 154.31 154.27 154.27 3,516.0K
14:51 154.27 154.27 154.26 154.26 7,706.4K
14:52 154.25 154.31 154.25 154.28 4,782.9K
14:53 154.30 154.31 154.29 154.31 4,845.7K
14:54 154.38 154.40 154.38 154.40 5,001.9K
14:55 154.45 154.50 154.45 154.50 9,753.3K
14:56 154.49 154.61 154.49 154.61 8,107.0K
14:57 154.61 154.64 154.61 154.64 8,132.5K
14:58 154.64 154.64 154.60 154.62 3,864.2K
14:59 154.60 154.61 154.59 154.60 4,577.0K
15:00 154.57 154.57 154.56 154.57 8,771.8K
15:01 154.53 154.53 154.47 154.48 5,854.3K
15:02 154.52 154.55 154.52 154.55 4,261.6K
15:03 154.54 154.54 154.44 154.47 1,555.7K
15:04 154.45 154.54 154.45 154.52 3,755.0K
15:05 154.50 154.53 154.50 154.52 2,631.2K
15:06 154.52 154.58 154.52 154.57 5,314.3K
15:07 154.58 154.59 154.58 154.59 4,488.9K
15:08 154.60 154.62 154.59 154.62 4,113.2K
15:09 154.62 154.64 154.61 154.64 1,974.0K
15:10 154.62 154.62 154.56 154.56 3,582.2K
15:11 154.47 154.52 154.47 154.50 6,134.6K
15:12 154.51 154.52 154.45 154.45 7,368.5K
15:13 154.44 154.44 154.38 154.38 12,678.9K
15:14 154.40 154.41 154.40 154.40 4,231.0K
15:15 154.40 154.40 154.29 154.29 35,264.4K
15:16 154.31 154.39 154.31 154.39 10,011.4K
15:17 154.37 154.38 154.37 154.38 18,773.8K
15:18 154.37 154.37 154.33 154.37 8,916.1K
15:19 154.36 154.37 154.36 154.36 5,881.2K
15:20 154.36 154.36 154.34 154.34 8,978.6K
15:21 154.35 154.35 154.33 154.35 3,968.1K
15:22 154.37 154.39 154.37 154.39 9,001.9K
15:23 154.39 154.42 154.39 154.42 3,570.4K
15:24 154.41 154.43 154.41 154.43 11,249.8K
15:25 154.52 154.59 154.52 154.59 27,609.5K
15:26 154.57 154.57 154.46 154.46 12,947.0K
15:27 154.46 154.52 154.46 154.52 6,215.4K
15:28 154.52 154.55 154.52 154.55 5,881.6K
15:29 154.57 154.57 154.43 154.46 21,775.0K
15:30 154.47 154.47 154.36 154.36 14,321.0K
15:31 154.30 154.31 154.27 154.27 14,912.2K
15:32 154.27 154.32 154.27 154.30 5,323.1K
15:33 154.28 154.33 154.28 154.33 3,372.1K
15:34 154.33 154.33 154.31 154.31 6,473.1K
15:35 154.33 154.33 154.31 154.32 3,721.2K
15:36 154.23 154.23 154.15 154.18 23,489.8K
15:37 154.18 154.26 154.18 154.26 6,990.4K
15:38 154.24 154.31 154.23 154.23 6,623.6K
15:39 154.26 154.26 154.25 154.25 12,358.0K
15:40 154.24 154.25 154.24 154.24 7,479.7K
15:41 154.25 154.26 154.23 154.26 12,731.9K
15:42 154.30 154.37 154.30 154.36 11,063.0K
15:43 154.34 154.42 154.34 154.39 10,567.2K
15:44 154.37 154.56 154.37 154.56 17,924.5K
15:45 154.58 154.58 154.52 154.52 14,784.7K
15:46 154.51 154.51 154.49 154.51 3,801.6K
15:47 154.53 154.59 154.53 154.59 10,972.0K
15:48 154.60 154.63 154.60 154.63 11,177.0K
15:49 154.69 154.69 154.65 154.65 10,679.0K
15:50 154.66 154.70 154.66 154.70 11,551.9K
15:51 154.68 154.68 154.62 154.62 6,875.9K
15:52 154.64 154.64 154.61 154.63 5,831.4K
15:53 154.64 154.64 154.61 154.62 3,531.7K
15:54 154.63 154.64 154.57 154.57 5,929.1K
15:55 154.60 154.61 154.57 154.57 5,275.1K
15:56 154.51 154.51 154.50 154.50 8,459.1K
15:57 154.50 154.56 154.49 154.56 3,104.4K
15:58 154.57 154.58 154.57 154.57 2,797.5K
15:59 154.57 154.61 154.57 154.59 3,816.0K
16:00 154.57 154.72 154.57 154.72 13,675.0K
16:01 154.76 154.77 154.72 154.77 9,895.6K
16:02 154.80 154.82 154.80 154.80 9,576.9K
16:03 154.80 154.81 154.80 154.80 5,449.5K
16:04 154.79 154.84 154.78 154.84 7,120.2K
16:05 154.87 154.90 154.87 154.90 7,784.6K
16:06 154.92 154.92 154.82 154.82 7,683.1K
16:07 154.81 154.85 154.81 154.83 26,234.7K
16:08 154.83 154.83 154.77 154.77 7,991.4K
16:09 154.81 154.90 154.81 154.90 14,274.2K
16:10 154.91 154.91 154.90 154.90 12,272.7K
16:11 154.90 154.90 154.85 154.86 6,783.2K
16:12 154.88 154.89 154.88 154.89 2,851.2K
16:13 154.88 154.93 154.88 154.92 8,011.4K
16:14 154.94 155.13 154.94 155.13 27,048.7K
16:15 155.15 155.20 155.15 155.20 19,672.8K
16:16 155.22 155.22 155.11 155.12 16,702.0K
16:17 155.11 155.12 155.09 155.09 6,141.0K
16:18 155.09 155.09 155.05 155.05 16,129.5K
16:19 155.04 155.06 155.04 155.05 5,672.0K
16:20 155.05 155.09 155.05 155.09 5,801.6K
16:21 155.09 155.13 155.09 155.13 6,693.5K
16:22 155.15 155.15 155.03 155.03 14,819.2K
16:23 154.98 154.99 154.94 154.94 10,284.5K
16:24 154.90 154.91 154.89 154.89 6,491.5K
16:25 154.88 154.95 154.88 154.92 7,983.5K
16:26 154.94 154.94 154.88 154.88 7,423.0K
16:27 154.88 154.91 154.88 154.91 2,811.2K
16:28 154.92 154.92 154.86 154.88 3,187.5K
16:29 154.82 154.87 154.82 154.87 8,932.0K
16:30 154.92 154.95 154.92 154.93 7,703.7K
16:31 154.93 154.95 154.93 154.95 2,307.2K
16:32 154.93 155.04 154.93 155.03 7,862.2K
16:33 155.05 155.06 155.00 155.00 2,963.3K
16:34 154.98 154.99 154.96 154.98 6,006.7K
16:35 154.98 155.03 154.98 155.03 2,646.8K
16:36 155.04 155.06 154.99 154.99 4,111.7K
16:37 154.99 155.05 154.99 155.05 3,829.8K
16:38 155.04 155.07 155.04 155.07 7,250.3K
16:39 155.06 155.06 155.05 155.05 9,320.5K
16:40 155.03 155.04 155.01 155.01 5,322.2K
16:41 155.00 155.04 155.00 155.04 6,852.8K
16:42 155.04 155.07 155.04 155.05 23,071.8K
16:43 155.06 155.08 155.06 155.07 5,228.7K
16:44 155.03 155.03 155.03 155.03 3,727.5K
16:45 155.03 155.05 155.03 155.05 4,004.7K
16:46 155.04 155.05 155.03 155.05 8,283.4K
16:47 155.04 155.04 154.97 154.97 3,580.6K
16:48 154.92 154.94 154.92 154.94 13,791.0K
16:49 154.91 154.97 154.91 154.97 7,234.3K
16:50 154.98 154.98 154.91 154.91 7,784.8K
16:51 154.89 154.89 154.87 154.89 3,720.1K
16:52 154.86 154.88 154.86 154.88 6,161.9K
16:53 154.84 154.89 154.84 154.85 3,323.8K
16:54 154.85 154.92 154.85 154.92 5,630.9K
16:55 154.90 154.93 154.90 154.93 2,546.6K
16:56 154.94 154.94 154.92 154.94 4,895.9K
16:57 154.92 154.92 154.90 154.91 4,345.8K
16:58 154.88 154.88 154.85 154.85 4,061.5K
16:59 154.84 154.84 154.81 154.83 5,122.7K
17:00 154.83 154.91 154.83 154.91 6,616.6K
17:01 154.95 154.99 154.95 154.98 3,511.9K
17:02 155.01 155.06 155.01 155.06 5,736.4K
17:03 155.05 155.05 155.03 155.03 5,844.4K
17:04 155.05 155.11 155.05 155.11 6,343.6K
17:05 155.11 155.11 155.10 155.10 2,832.0K
17:06 155.11 155.13 155.11 155.11 6,564.3K
17:07 155.20 155.20 155.17 155.17 12,232.9K
17:08 155.19 155.20 155.18 155.18 5,941.3K
17:09 155.19 155.21 155.19 155.21 5,135.9K
17:10 155.21 155.24 155.21 155.23 7,095.1K
17:11 155.24 155.24 155.22 155.22 10,347.7K
17:12 155.20 155.20 155.19 155.20 5,383.1K
17:13 155.25 155.27 155.25 155.27 9,265.2K
17:14 155.28 155.37 155.28 155.37 15,807.0K
17:15 155.38 155.47 155.38 155.47 38,355.2K
17:16 155.46 155.60 155.46 155.59 45,159.8K
17:17 155.66 155.69 155.66 155.68 33,832.3K
17:18 155.67 155.67 155.63 155.63 19,004.8K
17:19 155.63 155.65 155.63 155.64 15,147.8K
17:20 155.64 155.68 155.64 155.65 10,763.2K
17:21 155.65 155.66 155.64 155.64 12,566.1K
17:22 155.64 155.67 155.64 155.64 9,459.0K
17:23 155.65 155.66 155.62 155.64 15,653.2K
17:24 155.61 155.61 155.57 155.57 7,863.4K
17:25 155.52 155.52 155.46 155.46 14,511.6K
17:26 155.45 155.51 155.45 155.49 20,662.3K
17:27 155.50 155.55 155.49 155.52 12,568.7K
17:28 155.53 155.55 155.53 155.53 5,277.1K
17:29 155.53 155.55 155.53 155.53 10,067.5K
17:30 155.49 155.53 155.49 155.52 6,489.6K
17:31 155.49 155.50 155.49 155.49 6,503.7K
17:32 155.44 155.44 155.43 155.44 5,582.2K
17:33 155.43 155.45 155.43 155.43 5,898.4K
17:34 155.45 155.49 155.45 155.49 4,827.0K
17:35 155.52 155.56 155.52 155.54 4,545.5K
17:36 155.56 155.56 155.54 155.54 3,493.2K
17:37 155.54 155.54 155.52 155.53 3,621.5K
17:38 155.52 155.53 155.52 155.53 4,566.5K
17:39 155.53 155.53 155.50 155.51 3,706.8K
17:40 155.52 155.55 155.52 155.55 4,404.1K
17:41 155.54 155.54 155.51 155.53 4,311.1K
17:42 155.49 155.52 155.49 155.52 5,786.7K
17:43 155.53 155.53 155.51 155.53 10,650.0K
17:44 155.54 155.55 155.54 155.54 8,162.5K
17:45 155.52 155.60 155.52 155.60 9,035.8K
17:46 155.60 155.60 155.40 155.41 8,321.3K
17:47 155.41 155.41 155.39 155.39 7,103.8K
17:48 155.40 155.40 155.36 155.40 7,745.1K
17:49 155.39 155.42 155.38 155.42 15,834.5K
17:50 155.43 155.45 155.43 155.45 17,561.1K
17:51 155.44 155.49 155.44 155.48 19,722.3K
17:52 155.48 155.49 155.47 155.49 13,828.2K
17:53 155.48 155.50 155.48 155.50 12,632.1K
17:54 155.50 155.53 155.50 155.51 10,384.8K
17:55 155.51 155.54 155.50 155.54 11,446.8K
17:56 155.53 155.53 155.49 155.49 8,946.6K
17:57 155.50 155.50 155.42 155.42 8,188.1K
17:58 155.41 155.48 155.41 155.48 11,110.1K
17:59 155.46 155.49 155.45 155.49 13,189.3K
18:00 155.46 155.51 155.46 155.50 7,282.2K
18:01 155.48 155.48 155.42 155.42 16,520.8K
18:02 155.44 155.44 155.37 155.37 8,237.5K
18:03 155.37 155.40 155.37 155.38 5,616.8K
18:04 155.35 155.35 155.30 155.30 26,753.6K
18:05 155.30 155.30 155.20 155.20 12,713.6K
18:06 155.26 155.27 155.26 155.26 4,877.6K
18:07 155.30 155.30 155.29 155.30 4,677.4K
18:08 155.27 155.32 155.27 155.29 5,965.2K
18:09 155.28 155.29 155.27 155.27 13,961.9K
18:10 155.27 155.28 155.25 155.26 6,738.1K
18:11 155.25 155.25 155.22 155.24 6,439.8K
18:12 155.25 155.25 155.22 155.22 3,199.9K
18:13 155.18 155.18 155.11 155.11 8,489.5K
18:14 155.15 155.17 155.14 155.15 12,058.3K
18:15 155.14 155.14 155.10 155.10 4,596.7K
18:16 155.08 155.11 155.08 155.08 5,742.5K
18:17 155.10 155.13 155.10 155.11 2,063.4K
18:18 155.09 155.09 155.07 155.07 6,787.3K
18:19 155.06 155.09 155.06 155.08 6,598.4K
18:20 155.08 155.12 155.08 155.12 8,264.3K
18:21 155.15 155.17 155.14 155.16 14,653.9K
18:22 155.15 155.16 155.14 155.14 9,640.1K
18:23 155.13 155.15 155.10 155.11 12,987.7K
18:24 155.11 155.11 155.09 155.10 3,849.6K
18:25 155.10 155.18 155.09 155.18 12,606.2K
18:26 155.20 155.25 155.20 155.25 14,732.9K
18:27 155.26 155.27 155.19 155.19 7,902.9K
18:28 155.25 155.25 155.20 155.20 12,059.8K
18:29 155.21 155.23 155.19 155.22 5,065.2K
18:30 155.22 155.22 155.15 155.16 16,480.2K
18:31 155.14 155.14 155.07 155.07 4,431.0K
18:32 155.05 155.07 155.05 155.05 5,986.1K
18:33 155.01 155.04 155.01 155.03 3,856.7K
18:34 155.05 155.05 155.02 155.03 3,133.4K
18:35 155.04 155.04 155.01 155.01 3,510.1K
18:36 154.99 154.99 154.98 154.99 3,220.1K
18:37 154.99 155.04 154.98 155.04 4,393.6K
18:38 155.04 155.09 155.04 155.09 4,282.2K
18:39 155.10 155.10 155.07 155.07 1,937.9K
18:40 155.09 155.09 155.09 155.09 339.7K
18:51 155.12 155.12 155.12 155.12 7,980.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし