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
09:50 155.85 156.18 155.85 156.18 1,087.2K
09:51 156.16 156.16 156.05 156.10 8,118.1K
09:52 156.14 156.19 156.14 156.18 687.0K
09:53 156.19 156.19 156.15 156.18 1,535.6K
09:54 156.15 156.29 156.15 156.27 3,492.9K
09:55 156.27 156.30 156.27 156.29 2,394.7K
09:56 156.29 156.29 156.21 156.26 4,386.3K
09:57 156.27 156.27 156.22 156.24 2,640.5K
09:58 156.21 156.21 156.15 156.15 2,356.2K
09:59 156.12 156.14 156.12 156.14 2,160.8K
10:00 156.18 156.23 156.18 156.22 3,202.6K
10:01 156.20 156.20 155.98 155.98 10,110.2K
10:02 156.04 156.04 155.98 156.03 4,732.0K
10:03 156.04 156.11 156.04 156.11 6,225.0K
10:04 156.17 156.24 156.17 156.24 11,145.6K
10:05 156.21 156.24 156.19 156.24 5,589.7K
10:06 156.23 156.25 156.21 156.21 10,341.3K
10:07 156.20 156.26 156.20 156.26 17,455.5K
10:08 156.30 156.38 156.30 156.38 19,986.0K
10:09 156.38 156.49 156.36 156.49 16,186.9K
10:10 156.52 156.60 156.52 156.60 25,079.9K
10:11 156.60 156.60 156.54 156.54 7,698.0K
10:12 156.55 156.55 156.51 156.51 8,172.4K
10:13 156.54 156.54 156.49 156.49 5,932.7K
10:14 156.50 156.50 156.45 156.45 6,236.6K
10:15 156.43 156.43 156.41 156.41 3,513.8K
10:16 156.44 156.50 156.44 156.50 9,498.7K
10:17 156.49 156.53 156.49 156.53 4,888.4K
10:18 156.53 156.54 156.51 156.51 3,533.5K
10:19 156.52 156.52 156.49 156.49 4,733.1K
10:20 156.47 156.50 156.45 156.50 13,264.3K
10:21 156.55 156.57 156.54 156.57 7,415.4K
10:22 156.59 156.59 156.56 156.56 9,175.6K
10:23 156.57 156.58 156.57 156.57 5,657.3K
10:24 156.57 156.62 156.57 156.62 15,538.5K
10:25 156.63 156.70 156.63 156.70 12,901.5K
10:26 156.71 156.76 156.71 156.76 11,244.4K
10:27 156.77 156.79 156.76 156.76 10,266.1K
10:28 156.79 156.80 156.75 156.75 11,552.4K
10:29 156.69 156.69 156.60 156.60 9,287.9K
10:30 156.60 156.70 156.60 156.70 8,738.8K
10:31 156.72 156.75 156.72 156.75 6,959.9K
10:32 156.77 156.82 156.77 156.82 9,521.2K
10:33 156.81 156.82 156.77 156.77 6,233.3K
10:34 156.81 156.81 156.79 156.79 18,771.3K
10:35 156.80 156.82 156.79 156.79 10,903.0K
10:36 156.82 156.83 156.81 156.83 8,542.8K
10:37 156.82 156.82 156.78 156.78 9,322.6K
10:38 156.73 156.74 156.65 156.65 22,671.7K
10:39 156.63 156.64 156.54 156.64 24,642.1K
10:40 156.63 156.64 156.61 156.61 9,687.0K
10:41 156.61 156.61 156.57 156.58 12,868.9K
10:42 156.61 156.65 156.61 156.62 4,572.1K
10:43 156.62 156.62 156.61 156.62 4,570.6K
10:44 156.54 156.74 156.53 156.74 10,716.5K
10:45 156.73 156.80 156.73 156.77 13,529.2K
10:46 156.76 156.76 156.73 156.73 5,272.0K
10:47 156.73 156.75 156.72 156.72 3,327.8K
10:48 156.74 156.74 156.71 156.71 2,645.2K
10:49 156.70 156.75 156.70 156.75 4,889.2K
10:50 156.74 156.79 156.74 156.79 5,100.2K
10:51 156.82 156.83 156.80 156.80 9,823.6K
10:52 156.83 156.83 156.80 156.80 17,391.5K
10:53 156.78 156.78 156.78 156.78 5,712.1K
10:54 156.75 156.76 156.74 156.74 3,987.7K
10:55 156.76 156.76 156.75 156.75 6,033.7K
10:56 156.76 156.79 156.76 156.79 4,456.8K
10:57 156.79 156.84 156.79 156.83 16,759.3K
10:58 156.84 156.84 156.79 156.79 10,427.6K
10:59 156.78 156.83 156.78 156.83 5,985.1K
11:00 156.86 156.88 156.84 156.88 20,620.4K
11:01 156.88 156.99 156.88 156.99 26,785.4K
11:02 156.97 156.97 156.92 156.92 15,986.9K
11:03 156.93 156.93 156.88 156.88 9,087.8K
11:04 156.87 156.87 156.71 156.71 25,995.9K
11:05 156.66 156.67 156.61 156.61 21,850.0K
11:06 156.62 156.78 156.62 156.78 10,605.6K
11:07 156.77 156.79 156.75 156.75 6,516.8K
11:08 156.74 156.75 156.73 156.73 10,928.1K
11:09 156.77 156.87 156.77 156.87 24,073.2K
11:10 156.89 156.91 156.89 156.90 8,652.2K
11:11 156.90 156.91 156.82 156.83 12,914.4K
11:12 156.84 156.92 156.84 156.92 11,367.1K
11:13 156.88 156.88 156.80 156.80 8,296.4K
11:14 156.81 156.84 156.81 156.83 8,839.0K
11:15 156.81 156.81 156.75 156.75 10,656.5K
11:16 156.75 156.75 156.74 156.75 17,403.8K
11:17 156.71 156.76 156.71 156.75 39,537.9K
11:18 156.73 156.76 156.73 156.73 6,450.8K
11:19 156.71 156.71 156.60 156.60 8,975.9K
11:20 156.56 156.56 156.53 156.54 13,260.1K
11:21 156.57 156.57 156.55 156.55 7,575.5K
11:22 156.56 156.56 156.50 156.51 8,785.7K
11:23 156.53 156.53 156.46 156.46 20,486.9K
11:24 156.46 156.46 156.43 156.43 6,674.0K
11:25 156.43 156.47 156.43 156.47 4,863.5K
11:26 156.47 156.47 156.42 156.44 17,769.9K
11:27 156.44 156.44 156.35 156.37 16,935.0K
11:28 156.40 156.42 156.40 156.41 4,919.2K
11:29 156.43 156.46 156.43 156.45 7,534.7K
11:30 156.44 156.44 156.41 156.41 10,124.9K
11:31 156.41 156.41 156.34 156.34 7,652.2K
11:32 156.33 156.36 156.33 156.36 9,497.1K
11:33 156.34 156.34 156.33 156.34 12,382.2K
11:34 156.33 156.33 156.31 156.33 3,960.5K
11:35 156.36 156.36 156.33 156.33 9,138.3K
11:36 156.34 156.34 156.32 156.34 5,049.8K
11:37 156.38 156.40 156.33 156.37 7,348.8K
11:38 156.39 156.39 156.35 156.35 7,031.7K
11:39 156.36 156.38 156.36 156.37 2,147.7K
11:40 156.36 156.39 156.36 156.37 5,264.1K
11:41 156.39 156.39 156.37 156.39 5,980.8K
11:42 156.45 156.49 156.45 156.49 11,794.4K
11:43 156.48 156.49 156.39 156.39 3,371.6K
11:44 156.38 156.42 156.36 156.42 9,625.3K
11:45 156.43 156.46 156.43 156.46 6,234.9K
11:46 156.46 156.48 156.44 156.48 3,273.1K
11:47 156.50 156.50 156.44 156.46 7,882.8K
11:48 156.46 156.47 156.45 156.47 4,103.5K
11:49 156.48 156.48 156.46 156.48 8,262.0K
11:50 156.46 156.47 156.46 156.47 6,804.2K
11:51 156.51 156.54 156.50 156.54 8,902.3K
11:52 156.53 156.56 156.53 156.56 8,104.4K
11:53 156.62 156.65 156.62 156.65 13,476.6K
11:54 156.63 156.67 156.63 156.67 4,587.6K
11:55 156.66 156.66 156.62 156.63 3,281.1K
11:56 156.63 156.64 156.62 156.62 3,490.0K
11:57 156.65 156.72 156.65 156.71 14,446.3K
11:58 156.75 156.75 156.73 156.73 4,785.2K
11:59 156.73 156.73 156.66 156.66 6,077.6K
12:00 156.66 156.68 156.65 156.65 7,516.0K
12:01 156.64 156.64 156.55 156.55 7,759.0K
12:02 156.54 156.58 156.54 156.58 7,798.9K
12:03 156.58 156.58 156.52 156.52 5,474.9K
12:04 156.52 156.52 156.43 156.47 7,231.5K
12:05 156.47 156.47 156.44 156.44 9,270.9K
12:06 156.46 156.47 156.45 156.47 943.1K
12:07 156.48 156.50 156.47 156.48 14,970.0K
12:08 156.50 156.54 156.50 156.52 10,078.7K
12:09 156.58 156.58 156.51 156.52 12,911.7K
12:10 156.52 156.52 156.42 156.42 3,917.9K
12:11 156.39 156.39 156.37 156.37 10,717.2K
12:12 156.38 156.41 156.38 156.41 10,118.8K
12:13 156.42 156.42 156.35 156.35 8,024.9K
12:14 156.37 156.42 156.37 156.37 9,336.5K
12:15 156.37 156.38 156.36 156.36 3,685.1K
12:16 156.37 156.41 156.37 156.40 5,004.1K
12:17 156.42 156.50 156.42 156.50 10,077.2K
12:18 156.50 156.53 156.50 156.53 3,963.0K
12:19 156.53 156.53 156.51 156.51 4,028.0K
12:20 156.48 156.52 156.46 156.52 18,408.1K
12:21 156.55 156.59 156.55 156.58 15,276.8K
12:22 156.59 156.59 156.55 156.55 10,737.0K
12:23 156.54 156.56 156.54 156.56 6,704.9K
12:24 156.54 156.57 156.54 156.57 16,062.5K
12:25 156.54 156.54 156.43 156.43 6,278.9K
12:26 156.43 156.45 156.43 156.44 11,665.7K
12:27 156.46 156.50 156.46 156.50 10,424.9K
12:28 156.48 156.51 156.48 156.49 3,424.0K
12:29 156.51 156.51 156.49 156.51 14,686.7K
12:30 156.52 156.52 156.48 156.52 6,328.6K
12:31 156.54 156.54 156.52 156.53 3,949.7K
12:32 156.55 156.58 156.55 156.58 5,194.8K
12:33 156.55 156.55 156.51 156.51 7,293.6K
12:34 156.48 156.49 156.44 156.44 10,792.8K
12:35 156.43 156.43 156.35 156.36 11,762.7K
12:36 156.36 156.36 156.32 156.35 5,501.8K
12:37 156.36 156.39 156.36 156.39 12,630.3K
12:38 156.36 156.38 156.33 156.34 11,091.4K
12:39 156.36 156.41 156.36 156.41 3,563.2K
12:40 156.42 156.42 156.37 156.37 5,452.3K
12:41 156.38 156.38 156.37 156.38 5,559.0K
12:42 156.40 156.44 156.40 156.44 6,283.8K
12:43 156.43 156.46 156.42 156.46 6,999.4K
12:44 156.44 156.48 156.44 156.48 7,415.1K
12:45 156.48 156.59 156.48 156.57 11,818.0K
12:46 156.55 156.56 156.50 156.50 5,814.7K
12:47 156.49 156.56 156.49 156.56 4,432.8K
12:48 156.56 156.61 156.56 156.61 4,862.6K
12:49 156.61 156.61 156.60 156.60 3,374.7K
12:50 156.60 156.62 156.60 156.62 3,351.8K
12:51 156.57 156.58 156.56 156.58 6,149.4K
12:52 156.54 156.54 156.49 156.49 18,159.8K
12:53 156.48 156.56 156.48 156.56 6,365.8K
12:54 156.56 156.56 156.55 156.55 11,643.3K
12:55 156.57 156.59 156.53 156.53 9,017.9K
12:56 156.52 156.52 156.47 156.49 8,385.8K
12:57 156.51 156.53 156.50 156.53 9,007.9K
12:58 156.53 156.57 156.53 156.57 6,134.4K
12:59 156.57 156.61 156.57 156.61 8,424.8K
13:00 156.60 156.61 156.58 156.58 6,707.7K
13:01 156.53 156.53 156.50 156.50 21,937.8K
13:02 156.52 156.52 156.50 156.50 26,337.8K
13:03 156.51 156.61 156.51 156.61 14,542.2K
13:04 156.62 156.63 156.61 156.61 15,426.2K
13:05 156.61 156.61 156.51 156.51 16,698.1K
13:06 156.52 156.55 156.52 156.54 11,132.0K
13:07 156.52 156.52 156.49 156.52 5,686.9K
13:08 156.56 156.59 156.56 156.59 11,697.9K
13:09 156.52 156.52 156.50 156.52 8,789.6K
13:10 156.50 156.50 156.48 156.48 5,941.1K
13:11 156.51 156.51 156.50 156.51 7,522.7K
13:12 156.52 156.62 156.52 156.62 21,235.7K
13:13 156.63 156.65 156.57 156.57 10,245.1K
13:14 156.54 156.56 156.54 156.56 5,391.2K
13:15 156.56 156.71 156.56 156.71 7,636.7K
13:16 156.70 156.72 156.69 156.69 10,602.0K
13:17 156.70 156.70 156.64 156.66 7,105.4K
13:18 156.66 156.73 156.66 156.73 9,733.1K
13:19 156.72 156.75 156.72 156.75 15,114.9K
13:20 156.73 156.73 156.66 156.67 6,739.4K
13:21 156.66 156.68 156.66 156.68 10,604.8K
13:22 156.70 156.78 156.70 156.78 12,707.8K
13:23 156.78 156.80 156.78 156.80 14,697.0K
13:24 156.82 156.82 156.81 156.82 9,106.4K
13:25 156.75 156.90 156.75 156.88 42,015.8K
13:26 156.88 156.92 156.86 156.86 6,710.3K
13:27 156.89 156.89 156.88 156.89 14,687.9K
13:28 156.92 156.92 156.85 156.85 18,592.0K
13:29 156.84 156.86 156.82 156.84 8,817.2K
13:30 156.87 156.93 156.87 156.92 13,709.0K
13:31 156.90 156.91 156.86 156.86 12,643.9K
13:32 156.88 156.88 156.82 156.82 9,758.7K
13:33 156.80 156.80 156.70 156.70 12,291.4K
13:34 156.68 156.79 156.68 156.78 8,428.3K
13:35 156.82 156.85 156.82 156.83 3,731.7K
13:36 156.85 156.88 156.85 156.88 5,331.1K
13:37 156.88 156.91 156.88 156.91 8,616.5K
13:38 156.90 157.02 156.90 157.02 34,391.3K
13:39 157.01 157.05 157.00 157.00 9,515.2K
13:40 157.02 157.02 157.00 157.01 19,593.5K
13:41 156.98 156.98 156.88 156.88 13,092.3K
13:42 156.87 156.89 156.87 156.88 9,818.1K
13:43 156.86 156.86 156.82 156.82 13,909.2K
13:44 156.83 156.84 156.79 156.81 9,269.7K
13:45 156.80 156.80 156.79 156.79 6,107.5K
13:46 156.81 156.85 156.81 156.85 9,066.1K
13:47 156.86 156.86 156.82 156.86 6,420.4K
13:48 156.89 156.93 156.89 156.92 24,688.2K
13:49 156.88 156.88 156.79 156.83 20,594.0K
13:50 156.86 156.89 156.86 156.87 7,804.9K
13:51 156.87 156.87 156.84 156.84 5,137.5K
13:52 156.86 156.88 156.86 156.88 4,342.4K
13:53 156.88 156.90 156.88 156.89 14,357.1K
13:54 156.90 156.90 156.88 156.88 3,728.0K
13:55 156.88 156.91 156.88 156.91 6,048.2K
13:56 156.92 156.95 156.92 156.93 10,961.0K
13:57 156.95 156.96 156.95 156.96 3,061.2K
13:58 156.97 156.99 156.97 156.99 9,251.7K
13:59 157.00 157.00 156.96 156.99 7,902.4K
14:00 156.99 157.03 156.99 157.03 8,394.5K
14:01 157.00 157.00 156.98 157.00 4,831.3K
14:02 157.02 157.05 157.02 157.05 7,875.4K
14:03 157.04 157.05 157.04 157.04 10,517.9K
14:04 157.02 157.02 156.98 157.00 19,334.3K
14:05 156.99 157.01 156.99 156.99 7,236.2K
14:06 156.96 157.02 156.96 156.99 19,597.0K
14:07 157.00 157.00 156.98 156.99 4,710.4K
14:08 157.01 157.05 157.01 157.05 15,029.0K
14:09 157.05 157.07 157.05 157.06 8,301.8K
14:10 157.07 157.08 157.05 157.08 6,639.1K
14:11 157.11 157.11 157.08 157.08 8,368.8K
14:12 157.08 157.12 157.08 157.12 9,619.1K
14:13 157.12 157.16 157.12 157.16 8,911.5K
14:14 157.16 157.17 157.13 157.17 6,019.6K
14:15 157.15 157.20 157.15 157.20 7,609.5K
14:16 157.22 157.25 157.21 157.21 16,103.1K
14:17 157.21 157.23 157.20 157.23 19,649.1K
14:18 157.23 157.28 157.23 157.28 10,503.5K
14:19 157.23 157.23 157.22 157.23 16,410.2K
14:20 157.21 157.27 157.21 157.27 11,490.3K
14:21 157.25 157.26 157.25 157.25 9,551.5K
14:22 157.27 157.33 157.27 157.33 11,326.7K
14:23 157.33 157.34 157.33 157.33 10,192.6K
14:24 157.32 157.35 157.30 157.35 8,615.2K
14:25 157.33 157.35 157.33 157.33 8,565.4K
14:26 157.33 157.33 157.31 157.33 6,589.2K
14:27 157.31 157.34 157.31 157.34 2,943.8K
14:28 157.34 157.34 157.21 157.21 13,141.5K
14:29 157.20 157.20 157.10 157.10 11,088.9K
14:30 157.10 157.10 157.05 157.06 11,312.1K
14:31 157.08 157.18 157.08 157.18 6,498.7K
14:32 157.17 157.17 157.13 157.14 9,952.8K
14:33 157.14 157.14 157.10 157.10 7,762.5K
14:34 157.07 157.07 157.03 157.06 13,982.4K
14:35 157.02 157.03 157.00 157.03 21,262.1K
14:36 157.05 157.05 156.99 157.00 7,285.4K
14:37 157.00 157.14 157.00 157.14 36,640.2K
14:38 157.15 157.15 156.89 156.90 27,572.3K
14:39 156.93 156.96 156.93 156.96 8,967.0K
14:40 156.92 156.92 156.87 156.90 9,750.8K
14:41 156.90 156.93 156.90 156.93 11,219.1K
14:42 156.92 156.96 156.92 156.94 6,897.5K
14:43 156.93 156.93 156.92 156.92 9,495.4K
14:44 156.95 156.95 156.87 156.87 10,445.8K
14:45 156.86 156.86 156.82 156.84 8,888.6K
14:46 156.84 156.89 156.84 156.89 11,062.8K
14:47 156.88 156.94 156.87 156.94 6,520.0K
14:48 156.94 156.96 156.94 156.96 6,794.1K
14:49 156.95 156.98 156.94 156.98 6,481.7K
14:50 156.93 156.99 156.93 156.99 11,368.1K
14:51 157.01 157.01 157.00 157.00 4,639.7K
14:52 157.02 157.06 157.02 157.06 9,711.2K
14:53 157.06 157.11 157.06 157.11 9,125.7K
14:54 157.13 157.17 157.11 157.11 4,369.3K
14:55 157.13 157.15 157.12 157.12 4,385.9K
14:56 157.03 157.14 157.03 157.14 9,876.7K
14:57 157.15 157.18 157.15 157.18 2,441.9K
14:58 157.19 157.22 157.19 157.22 8,989.8K
14:59 157.13 157.16 157.12 157.16 5,565.3K
15:00 157.15 157.22 157.15 157.22 9,431.2K
15:01 157.21 157.21 157.20 157.21 3,275.9K
15:02 157.22 157.23 157.22 157.23 7,110.8K
15:03 157.22 157.25 157.22 157.23 10,735.4K
15:04 157.19 157.22 157.19 157.22 5,519.6K
15:05 157.21 157.23 157.14 157.14 9,004.6K
15:06 157.21 157.31 157.21 157.30 33,267.6K
15:07 157.33 157.33 157.31 157.32 40,317.4K
15:08 157.32 157.34 157.31 157.33 14,749.7K
15:09 157.19 157.22 157.17 157.22 11,310.7K
15:10 157.28 157.29 157.19 157.19 7,573.0K
15:11 157.22 157.31 157.22 157.31 6,317.1K
15:12 157.30 157.35 157.30 157.35 5,110.2K
15:13 157.34 157.35 157.33 157.33 2,992.3K
15:14 157.32 157.37 157.32 157.37 4,795.5K
15:15 157.39 157.39 157.36 157.36 7,680.6K
15:16 157.35 157.40 157.35 157.40 11,884.7K
15:17 157.40 157.40 157.38 157.39 2,949.0K
15:18 157.36 157.39 157.35 157.39 5,895.2K
15:19 157.44 157.46 157.41 157.41 14,881.2K
15:20 157.32 157.37 157.32 157.37 16,708.0K
15:21 157.37 157.38 157.37 157.38 5,206.3K
15:22 157.40 157.43 157.40 157.42 14,949.2K
15:23 157.43 157.44 157.36 157.36 8,251.2K
15:24 157.37 157.37 157.31 157.34 7,997.4K
15:25 157.32 157.32 157.26 157.29 16,873.6K
15:26 157.28 157.34 157.28 157.32 7,988.5K
15:27 157.30 157.31 157.28 157.31 7,614.0K
15:28 157.31 157.31 157.20 157.20 19,056.7K
15:29 157.21 157.21 157.14 157.17 18,077.5K
15:30 157.17 157.17 157.12 157.15 7,685.4K
15:31 157.13 157.13 157.06 157.06 22,377.5K
15:32 157.05 157.07 157.03 157.07 11,987.3K
15:33 157.08 157.09 157.05 157.06 15,248.0K
15:34 157.09 157.14 157.09 157.12 7,071.1K
15:35 157.09 157.10 157.00 157.00 15,655.7K
15:36 157.00 157.07 157.00 157.05 6,821.9K
15:37 157.06 157.06 157.00 157.03 7,125.1K
15:38 157.01 157.02 157.01 157.02 10,705.7K
15:39 157.03 157.13 157.03 157.13 7,253.7K
15:40 157.14 157.14 157.06 157.08 8,327.6K
15:41 157.15 157.17 157.14 157.17 5,420.7K
15:42 157.12 157.14 157.12 157.14 5,888.9K
15:43 157.16 157.16 157.05 157.05 7,190.0K
15:44 157.05 157.05 156.98 156.98 15,571.0K
15:45 157.00 157.01 156.99 157.01 5,932.7K
15:46 157.01 157.13 157.00 157.13 10,439.0K
15:47 157.15 157.15 157.06 157.11 6,719.3K
15:48 157.10 157.10 157.05 157.09 5,759.1K
15:49 157.12 157.12 157.08 157.09 7,401.9K
15:50 157.09 157.14 157.06 157.14 12,027.5K
15:51 157.15 157.15 157.11 157.15 4,814.0K
15:52 157.14 157.14 157.13 157.13 5,601.1K
15:53 157.13 157.14 157.11 157.11 4,815.1K
15:54 157.16 157.17 157.14 157.17 9,518.9K
15:55 157.13 157.13 157.07 157.08 16,961.2K
15:56 157.10 157.11 157.08 157.10 5,907.1K
15:57 157.10 157.14 157.06 157.06 7,949.0K
15:58 157.07 157.09 157.04 157.04 3,451.3K
15:59 157.06 157.08 157.05 157.08 9,166.0K
16:00 157.08 157.10 157.08 157.10 10,866.4K
16:01 157.11 157.11 157.06 157.10 5,505.5K
16:02 157.11 157.14 157.11 157.13 9,515.5K
16:03 157.15 157.18 157.15 157.18 5,316.7K
16:04 157.19 157.20 157.14 157.14 8,658.1K
16:05 157.17 157.17 157.14 157.17 8,273.4K
16:06 157.16 157.21 157.16 157.21 12,098.0K
16:07 157.23 157.25 157.22 157.24 6,953.2K
16:08 157.25 157.26 157.25 157.26 5,063.6K
16:09 157.23 157.26 157.22 157.26 17,827.2K
16:10 157.25 157.28 157.25 157.26 10,628.7K
16:11 157.27 157.30 157.27 157.29 7,464.5K
16:12 157.28 157.31 157.28 157.31 6,535.0K
16:13 157.33 157.34 157.31 157.34 7,835.7K
16:14 157.30 157.34 157.30 157.34 5,534.4K
16:15 157.34 157.34 157.24 157.27 9,978.8K
16:16 157.30 157.34 157.30 157.34 8,078.3K
16:17 157.33 157.34 157.33 157.34 4,788.1K
16:18 157.32 157.33 157.29 157.29 4,240.0K
16:19 157.31 157.37 157.31 157.37 9,994.9K
16:20 157.37 157.41 157.37 157.41 26,035.7K
16:21 157.42 157.45 157.42 157.44 11,917.7K
16:22 157.46 157.47 157.45 157.45 10,084.2K
16:23 157.44 157.46 157.44 157.46 4,038.0K
16:24 157.47 157.48 157.47 157.47 6,586.9K
16:25 157.46 157.47 157.45 157.47 7,148.7K
16:26 157.47 157.50 157.47 157.50 5,088.4K
16:27 157.51 157.51 157.50 157.50 3,192.9K
16:28 157.51 157.51 157.49 157.50 5,366.6K
16:29 157.51 157.52 157.51 157.51 8,420.0K
16:30 157.52 157.53 157.52 157.53 6,986.4K
16:31 157.55 157.55 157.42 157.46 8,151.1K
16:32 157.48 157.48 157.35 157.35 16,619.8K
16:33 157.35 157.39 157.35 157.39 4,134.7K
16:34 157.38 157.38 157.36 157.38 19,055.9K
16:35 157.35 157.37 157.33 157.35 9,089.0K
16:36 157.35 157.37 157.34 157.37 4,886.3K
16:37 157.36 157.40 157.36 157.39 5,802.1K
16:38 157.40 157.40 157.35 157.37 8,680.0K
16:39 157.38 157.38 157.36 157.37 12,897.6K
16:40 157.38 157.40 157.38 157.40 4,874.7K
16:41 157.40 157.41 157.39 157.39 15,226.0K
16:42 157.40 157.43 157.40 157.41 12,450.5K
16:43 157.33 157.36 157.33 157.36 6,772.9K
16:44 157.39 157.39 157.37 157.38 13,204.9K
16:45 157.40 157.43 157.40 157.42 9,153.0K
16:46 157.40 157.42 157.37 157.42 6,378.0K
16:47 157.40 157.42 157.40 157.40 8,618.3K
16:48 157.43 157.44 157.39 157.41 4,924.1K
16:49 157.39 157.44 157.39 157.44 10,666.7K
16:50 157.46 157.46 157.45 157.46 3,667.3K
16:51 157.44 157.44 157.34 157.34 10,265.7K
16:52 157.37 157.41 157.37 157.41 5,583.1K
16:53 157.43 157.43 157.40 157.42 7,571.4K
16:54 157.41 157.46 157.41 157.46 17,614.8K
16:55 157.43 157.43 157.37 157.37 10,127.5K
16:56 157.29 157.32 157.29 157.32 8,082.2K
16:57 157.29 157.30 157.16 157.16 17,581.3K
16:58 157.16 157.16 157.02 157.02 21,375.2K
16:59 157.01 157.03 157.00 157.01 14,176.7K
17:00 157.03 157.04 156.96 156.96 17,683.7K
17:01 156.90 156.90 156.84 156.84 17,518.3K
17:02 156.85 156.92 156.85 156.92 11,633.4K
17:03 156.97 157.05 156.97 157.05 8,383.8K
17:04 157.04 157.10 157.04 157.06 14,158.3K
17:05 157.06 157.06 157.04 157.05 5,071.6K
17:06 157.06 157.07 157.05 157.07 9,453.4K
17:07 157.12 157.14 157.12 157.14 6,487.4K
17:08 157.13 157.13 157.11 157.12 8,571.6K
17:09 157.13 157.14 157.13 157.14 12,230.9K
17:10 157.13 157.16 157.10 157.14 8,818.6K
17:11 157.13 157.13 157.07 157.07 4,665.7K
17:12 157.11 157.16 157.11 157.16 4,526.9K
17:13 157.20 157.21 157.18 157.21 13,322.9K
17:14 157.21 157.22 157.19 157.22 4,495.6K
17:15 157.24 157.36 157.24 157.36 7,055.9K
17:16 157.37 157.42 157.37 157.42 10,678.4K
17:17 157.42 157.43 157.41 157.42 4,908.9K
17:18 157.43 157.43 157.38 157.38 4,840.5K
17:19 157.39 157.45 157.39 157.45 14,547.3K
17:20 157.44 157.46 157.44 157.46 7,891.4K
17:21 157.45 157.45 157.37 157.37 5,515.2K
17:22 157.38 157.39 157.35 157.39 5,817.8K
17:23 157.43 157.54 157.43 157.54 24,203.6K
17:24 157.56 157.69 157.56 157.68 29,253.1K
17:25 157.67 157.69 157.62 157.62 17,336.2K
17:26 157.59 158.01 157.59 158.01 17,540.7K
17:27 158.04 158.07 158.03 158.07 6,104.4K
17:28 158.05 158.05 158.01 158.03 5,686.3K
17:29 158.06 158.08 158.06 158.08 10,768.2K
17:30 158.07 158.10 158.07 158.10 8,902.8K
17:31 158.11 158.14 158.11 158.14 5,688.7K
17:32 158.12 158.12 158.03 158.03 16,560.5K
17:33 158.05 158.12 158.05 158.11 15,912.2K
17:34 157.96 158.03 157.96 158.03 19,431.2K
17:35 158.02 158.02 157.98 158.01 22,411.0K
17:36 158.00 158.00 157.90 157.90 5,129.6K
17:37 157.90 157.91 157.89 157.91 11,695.1K
17:38 157.93 157.96 157.92 157.93 8,017.7K
17:39 157.94 157.95 157.92 157.92 12,694.1K
17:40 157.95 157.98 157.95 157.98 5,714.1K
17:41 157.99 158.00 157.96 158.00 17,030.8K
17:42 158.04 158.04 158.03 158.03 8,192.7K
17:43 158.03 158.04 158.03 158.04 5,715.4K
17:44 158.04 158.04 158.02 158.02 9,285.2K
17:45 158.06 158.06 158.03 158.06 22,000.5K
17:46 158.10 158.16 158.10 158.16 8,842.2K
17:47 158.19 158.19 158.16 158.16 6,000.3K
17:48 158.12 158.17 158.12 158.17 10,634.3K
17:49 158.18 158.20 158.16 158.16 11,525.4K
17:50 158.19 158.19 158.16 158.16 8,538.6K
17:51 158.18 158.18 158.17 158.17 12,658.0K
17:52 158.19 158.21 158.19 158.20 8,062.4K
17:53 158.23 158.24 158.22 158.23 6,930.6K
17:54 158.21 158.30 158.20 158.30 19,570.2K
17:55 158.32 158.34 158.32 158.32 16,893.4K
17:56 158.30 158.30 158.27 158.30 17,539.7K
17:57 158.30 158.30 158.30 158.30 10,621.5K
17:58 158.31 158.31 158.26 158.26 7,453.7K
17:59 158.28 158.33 158.28 158.33 8,778.7K
18:00 158.33 158.37 158.33 158.35 13,819.9K
18:01 158.37 158.47 158.37 158.44 28,926.0K
18:02 158.45 158.45 158.40 158.40 105,334.9K
18:03 158.42 158.53 158.42 158.53 55,065.6K
18:04 158.52 158.53 158.49 158.49 21,700.0K
18:05 158.51 158.54 158.51 158.54 15,665.9K
18:06 158.53 158.53 158.49 158.53 9,994.3K
18:07 158.52 158.53 158.45 158.45 27,560.1K
18:08 158.40 158.40 158.36 158.36 9,080.7K
18:09 158.38 158.39 158.36 158.38 8,881.9K
18:10 158.38 158.41 158.38 158.38 7,825.5K
18:11 158.43 158.43 158.41 158.42 9,424.2K
18:12 158.42 158.42 158.40 158.41 4,669.5K
18:13 158.41 158.43 158.41 158.43 12,748.1K
18:14 158.44 158.44 158.44 158.44 8,954.9K
18:15 158.44 158.46 158.43 158.46 7,505.2K
18:16 158.46 158.49 158.45 158.49 7,301.3K
18:17 158.52 158.56 158.52 158.56 29,525.0K
18:18 158.57 158.60 158.57 158.59 13,869.6K
18:19 158.58 158.58 158.48 158.49 14,759.8K
18:20 158.52 158.53 158.42 158.42 20,930.0K
18:21 158.39 158.42 158.37 158.39 14,688.2K
18:22 158.35 158.35 158.26 158.26 17,065.6K
18:23 158.27 158.27 158.22 158.26 25,648.0K
18:24 158.32 158.32 158.26 158.26 17,075.6K
18:25 158.29 158.34 158.29 158.31 7,290.6K
18:26 158.28 158.30 158.28 158.30 10,617.8K
18:27 158.32 158.32 158.29 158.31 8,020.5K
18:28 158.30 158.30 158.19 158.19 6,701.2K
18:29 158.24 158.34 158.24 158.34 10,533.7K
18:30 158.34 158.34 158.13 158.16 17,075.0K
18:31 158.18 158.21 158.17 158.21 4,532.9K
18:32 158.20 158.20 158.17 158.19 4,734.9K
18:33 158.20 158.20 158.16 158.19 6,145.7K
18:34 158.20 158.21 158.19 158.21 3,643.1K
18:35 158.17 158.21 158.17 158.21 7,051.8K
18:36 158.20 158.20 158.17 158.20 3,434.9K
18:37 158.22 158.22 158.20 158.21 3,597.5K
18:38 158.20 158.25 158.20 158.25 12,595.1K
18:39 158.24 158.26 158.24 158.26 4,855.7K
18:40 158.22 158.22 158.22 158.22 2,190.3K
18:51 158.48 158.48 158.48 158.48 45,790.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし