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
09:50 160.25 160.25 160.19 160.19 1,846.2K
09:51 160.17 160.17 160.12 160.12 12,672.5K
09:52 160.10 160.12 160.07 160.12 9,517.3K
09:53 160.10 160.11 160.08 160.08 8,192.8K
09:54 160.10 160.11 160.10 160.11 1,517.0K
09:55 160.11 160.14 160.11 160.13 6,102.9K
09:56 160.14 160.14 160.09 160.09 17,826.2K
09:57 160.08 160.08 160.06 160.06 4,483.8K
09:58 160.08 160.11 160.08 160.09 3,790.0K
09:59 160.08 160.11 160.08 160.11 4,025.9K
10:00 160.12 160.12 159.78 159.78 41,596.2K
10:01 159.84 159.89 159.84 159.87 29,588.0K
10:02 159.87 160.01 159.87 159.99 16,555.2K
10:03 160.00 160.06 160.00 160.06 18,176.6K
10:04 160.06 160.15 160.06 160.08 12,706.1K
10:05 160.08 160.08 159.87 159.87 18,124.5K
10:06 159.82 159.82 159.72 159.73 59,094.7K
10:07 159.73 159.75 159.73 159.73 23,139.2K
10:08 159.73 159.85 159.73 159.85 11,792.5K
10:09 159.87 159.87 159.76 159.76 15,918.3K
10:10 159.77 159.77 159.56 159.56 68,258.9K
10:11 159.59 159.59 159.55 159.56 35,287.2K
10:12 159.50 159.53 159.50 159.52 54,940.4K
10:13 159.50 159.52 159.45 159.45 28,487.4K
10:14 159.43 159.43 159.31 159.33 30,901.2K
10:15 159.32 159.32 159.25 159.25 20,783.2K
10:16 159.30 159.46 159.30 159.46 25,857.9K
10:17 159.51 159.54 159.51 159.54 20,715.5K
10:18 159.53 159.57 159.53 159.57 6,467.2K
10:19 159.57 159.57 159.52 159.52 11,828.0K
10:20 159.52 159.55 159.52 159.55 6,120.7K
10:21 159.52 159.52 159.46 159.46 15,483.6K
10:22 159.47 159.48 159.45 159.48 10,968.3K
10:23 159.47 159.48 159.46 159.46 4,814.4K
10:24 159.46 159.47 159.43 159.47 34,792.2K
10:25 159.49 159.50 159.49 159.49 11,094.2K
10:26 159.51 159.52 159.50 159.51 10,947.6K
10:27 159.52 159.53 159.45 159.45 12,229.7K
10:28 159.45 159.46 159.42 159.42 6,030.7K
10:29 159.42 159.49 159.42 159.49 10,036.4K
10:30 159.49 159.55 159.48 159.55 14,492.2K
10:31 159.57 159.61 159.56 159.59 31,498.4K
10:32 159.58 159.58 159.55 159.55 10,287.3K
10:33 159.62 159.71 159.62 159.71 22,254.7K
10:34 159.65 159.66 159.65 159.66 9,974.6K
10:35 159.69 159.69 159.63 159.63 11,999.2K
10:36 159.60 159.63 159.60 159.62 5,494.4K
10:37 159.63 159.63 159.57 159.57 5,384.6K
10:38 159.59 159.59 159.53 159.53 15,333.5K
10:39 159.52 159.52 159.46 159.46 15,713.7K
10:40 159.43 159.45 159.43 159.45 19,606.9K
10:41 159.48 159.48 159.46 159.46 17,301.7K
10:42 159.49 159.59 159.49 159.59 15,560.0K
10:43 159.60 159.62 159.60 159.61 13,423.9K
10:44 159.61 159.64 159.61 159.64 5,260.7K
10:45 159.65 159.66 159.60 159.60 38,724.0K
10:46 159.58 159.58 159.53 159.54 11,029.6K
10:47 159.54 159.57 159.53 159.57 14,592.4K
10:48 159.59 159.61 159.58 159.61 4,979.7K
10:49 159.66 159.67 159.61 159.61 9,934.8K
10:50 159.59 159.60 159.59 159.59 6,158.4K
10:51 159.59 159.61 159.55 159.61 22,167.9K
10:52 159.61 159.61 159.60 159.60 10,721.6K
10:53 159.59 159.59 159.57 159.57 8,664.1K
10:54 159.58 159.58 159.57 159.57 5,937.1K
10:55 159.56 159.56 159.55 159.55 5,454.7K
10:56 159.55 159.57 159.55 159.55 9,956.3K
10:57 159.56 159.57 159.55 159.55 3,432.5K
10:58 159.56 159.56 159.55 159.56 5,829.4K
10:59 159.57 159.58 159.54 159.54 5,640.7K
11:00 159.53 159.53 159.46 159.46 17,867.2K
11:01 159.45 159.45 159.39 159.39 31,403.4K
11:02 159.37 159.40 159.37 159.40 7,863.2K
11:03 159.38 159.41 159.38 159.41 9,904.7K
11:04 159.40 159.40 159.35 159.35 9,415.8K
11:05 159.36 159.37 159.34 159.36 4,972.4K
11:06 159.37 159.38 159.35 159.35 6,273.1K
11:07 159.36 159.40 159.36 159.40 7,797.3K
11:08 159.40 159.40 159.39 159.39 3,245.3K
11:09 159.42 159.54 159.42 159.54 24,750.1K
11:10 159.54 159.58 159.54 159.54 13,580.1K
11:11 159.53 159.54 159.52 159.54 11,253.6K
11:12 159.54 159.58 159.54 159.58 9,404.8K
11:13 159.59 159.70 159.59 159.70 17,522.1K
11:14 159.73 159.75 159.73 159.75 16,666.8K
11:15 159.74 159.84 159.74 159.84 44,401.4K
11:16 159.89 159.91 159.88 159.88 28,067.1K
11:17 159.87 159.87 159.82 159.82 12,839.5K
11:18 159.84 159.87 159.83 159.87 7,794.8K
11:19 159.87 159.88 159.86 159.88 5,771.2K
11:20 159.89 159.93 159.89 159.90 15,926.4K
11:21 159.90 159.90 159.87 159.87 15,036.0K
11:22 159.85 159.85 159.82 159.83 4,468.3K
11:23 159.84 159.84 159.74 159.81 21,087.8K
11:24 159.81 159.81 159.78 159.78 26,795.0K
11:25 159.80 159.80 159.73 159.73 16,682.6K
11:26 159.75 159.84 159.75 159.84 13,824.0K
11:27 159.88 160.04 159.88 159.95 56,676.7K
11:28 159.98 159.99 159.96 159.99 27,507.7K
11:29 159.96 160.01 159.96 160.01 14,665.0K
11:30 160.03 160.06 159.98 159.98 23,478.5K
11:31 159.95 159.96 159.92 159.92 9,344.4K
11:32 159.88 159.95 159.88 159.95 7,347.1K
11:33 159.90 159.95 159.88 159.95 15,978.5K
11:34 159.96 159.96 159.90 159.90 18,402.8K
11:35 159.92 159.92 159.88 159.88 4,248.4K
11:36 159.88 159.88 159.79 159.79 28,310.0K
11:37 159.80 159.86 159.80 159.86 13,736.3K
11:38 159.87 159.89 159.87 159.89 10,426.0K
11:39 159.89 159.92 159.89 159.92 7,978.2K
11:40 159.92 160.04 159.92 160.04 16,047.5K
11:41 160.08 160.11 160.08 160.09 25,462.6K
11:42 160.07 160.07 160.02 160.02 10,134.3K
11:43 160.07 160.07 159.98 159.98 7,705.2K
11:44 160.01 160.01 159.99 159.99 9,043.1K
11:45 159.98 160.05 159.98 159.99 10,479.4K
11:46 159.97 159.98 159.96 159.96 7,116.3K
11:47 159.98 159.98 159.87 159.91 19,251.3K
11:48 159.91 159.91 159.86 159.86 9,041.0K
11:49 159.86 159.89 159.86 159.89 4,488.6K
11:50 159.85 159.86 159.80 159.80 6,176.8K
11:51 159.82 159.84 159.82 159.84 5,484.6K
11:52 159.81 159.84 159.81 159.84 8,251.6K
11:53 159.84 159.90 159.84 159.90 15,868.9K
11:54 159.92 159.92 159.88 159.88 7,156.8K
11:55 159.88 159.90 159.87 159.90 3,018.7K
11:56 159.90 159.91 159.90 159.91 3,085.6K
11:57 159.92 159.95 159.88 159.95 15,293.4K
11:58 159.98 160.01 159.98 159.98 6,671.8K
11:59 159.94 159.94 159.93 159.94 5,613.7K
12:00 160.00 160.00 159.89 159.89 17,317.6K
12:01 159.87 159.87 159.79 159.79 18,446.9K
12:02 159.76 159.76 159.73 159.76 20,532.4K
12:03 159.76 159.76 159.72 159.72 12,424.6K
12:04 159.71 159.75 159.71 159.72 6,073.8K
12:05 159.74 159.74 159.70 159.70 6,116.0K
12:06 159.66 159.71 159.66 159.71 13,814.8K
12:07 159.71 159.71 159.69 159.69 3,096.9K
12:08 159.68 159.70 159.67 159.70 8,853.5K
12:09 159.69 159.78 159.69 159.77 9,124.8K
12:10 159.78 159.84 159.78 159.84 14,319.1K
12:11 159.89 159.91 159.89 159.89 14,125.7K
12:12 159.90 159.90 159.90 159.90 13,299.0K
12:13 159.91 159.97 159.91 159.97 6,191.9K
12:14 159.99 160.06 159.99 160.06 11,397.6K
12:15 160.07 160.16 160.07 160.16 14,351.1K
12:16 160.12 160.16 160.12 160.15 11,843.9K
12:17 160.12 160.15 160.10 160.10 10,614.3K
12:18 160.11 160.14 160.11 160.14 4,520.3K
12:19 160.15 160.18 160.15 160.18 11,602.9K
12:20 160.19 160.24 160.19 160.23 9,393.9K
12:21 160.19 160.21 160.17 160.21 7,434.4K
12:22 160.23 160.26 160.23 160.26 10,505.7K
12:23 160.25 160.30 160.25 160.27 5,752.6K
12:24 160.30 160.31 160.30 160.31 10,908.8K
12:25 160.30 160.30 160.28 160.28 5,936.8K
12:26 160.17 160.17 160.13 160.17 9,640.3K
12:27 160.15 160.22 160.15 160.22 6,814.6K
12:28 160.23 160.23 160.20 160.20 7,245.9K
12:29 160.19 160.24 160.18 160.21 8,208.9K
12:30 160.21 160.22 160.20 160.20 4,143.9K
12:31 160.12 160.13 160.11 160.11 7,471.9K
12:32 160.12 160.17 160.12 160.15 3,547.0K
12:33 160.16 160.17 160.16 160.17 1,532.6K
12:34 160.16 160.19 160.16 160.19 5,048.7K
12:35 160.19 160.22 160.19 160.21 3,470.5K
12:36 160.13 160.16 160.12 160.16 7,663.1K
12:37 160.17 160.18 160.16 160.18 9,887.7K
12:38 160.17 160.19 160.17 160.19 5,061.4K
12:39 160.19 160.23 160.19 160.23 5,265.8K
12:40 160.23 160.27 160.23 160.27 4,129.0K
12:41 160.26 160.26 160.22 160.22 4,852.2K
12:42 160.15 160.17 160.14 160.17 7,636.3K
12:43 160.15 160.17 160.15 160.16 6,071.9K
12:44 160.19 160.21 160.19 160.21 8,861.9K
12:45 160.21 160.21 160.16 160.16 5,970.1K
12:46 160.15 160.15 160.12 160.13 6,788.0K
12:47 160.11 160.11 160.09 160.11 12,587.5K
12:48 160.12 160.13 160.11 160.13 11,709.5K
12:49 160.13 160.17 160.12 160.17 7,125.9K
12:50 160.18 160.18 160.07 160.07 47,991.7K
12:51 160.02 160.07 160.02 160.07 16,606.5K
12:52 160.03 160.03 160.00 160.02 45,858.9K
12:53 160.01 160.01 159.98 159.98 2,864.9K
12:54 160.00 160.04 160.00 160.03 19,168.4K
12:55 160.04 160.06 160.03 160.03 4,666.6K
12:56 160.04 160.04 160.03 160.04 6,042.9K
12:57 159.96 159.96 159.90 159.94 20,387.2K
12:58 159.93 159.98 159.93 159.98 9,188.9K
12:59 159.97 159.98 159.97 159.98 7,237.2K
13:00 160.01 160.01 159.86 159.89 13,566.8K
13:01 159.89 159.96 159.89 159.96 6,224.7K
13:02 160.00 160.00 159.96 159.96 5,521.7K
13:03 159.96 159.97 159.95 159.95 9,864.1K
13:04 159.97 160.03 159.97 160.03 8,350.0K
13:05 160.03 160.07 160.02 160.06 8,235.1K
13:06 160.09 160.17 160.09 160.14 8,357.3K
13:07 160.15 160.16 160.13 160.13 11,228.8K
13:08 160.16 160.21 160.16 160.21 6,630.4K
13:09 160.24 160.25 160.20 160.20 6,731.8K
13:10 160.24 160.26 160.24 160.25 6,932.1K
13:11 160.25 160.25 160.25 160.25 8,550.6K
13:12 160.24 160.25 160.20 160.20 6,175.9K
13:13 160.18 160.25 160.18 160.25 5,627.5K
13:14 160.24 160.24 160.20 160.20 7,199.9K
13:15 160.20 160.35 160.20 160.35 23,333.5K
13:16 160.32 160.34 160.31 160.31 8,795.1K
13:17 160.32 160.32 160.26 160.26 8,659.7K
13:18 160.28 160.28 160.26 160.26 8,749.5K
13:19 160.28 160.28 160.22 160.22 8,735.5K
13:20 160.18 160.18 160.14 160.14 15,699.7K
13:21 160.14 160.17 160.14 160.17 9,226.9K
13:22 160.16 160.19 160.16 160.17 5,551.9K
13:23 160.21 160.21 160.12 160.12 5,121.2K
13:24 160.15 160.15 160.14 160.15 5,545.1K
13:25 160.14 160.14 160.13 160.14 10,105.7K
13:26 160.16 160.19 160.16 160.18 8,580.4K
13:27 160.21 160.21 160.16 160.16 7,866.9K
13:28 160.15 160.17 160.15 160.16 9,816.2K
13:29 160.16 160.16 160.10 160.10 10,620.6K
13:30 160.13 160.13 160.10 160.11 15,754.3K
13:31 160.11 160.12 160.11 160.12 5,118.3K
13:32 160.09 160.12 160.09 160.12 8,201.1K
13:33 160.13 160.13 160.11 160.13 9,415.9K
13:34 160.12 160.13 160.09 160.09 10,302.1K
13:35 160.08 160.08 160.03 160.03 9,207.2K
13:36 160.04 160.04 160.02 160.04 3,798.0K
13:37 160.04 160.04 160.02 160.03 14,244.9K
13:38 160.01 160.01 159.95 159.95 11,995.3K
13:39 159.94 159.97 159.93 159.93 8,319.1K
13:40 159.92 159.92 159.86 159.87 17,315.3K
13:41 159.85 159.88 159.85 159.88 7,688.4K
13:42 159.88 159.93 159.88 159.91 12,447.7K
13:43 159.91 159.91 159.87 159.91 15,188.6K
13:44 159.84 159.84 159.65 159.65 52,549.1K
13:45 159.63 159.63 159.57 159.57 63,767.7K
13:46 159.53 159.54 159.52 159.53 45,722.7K
13:47 159.53 159.56 159.52 159.56 28,333.8K
13:48 159.59 159.62 159.59 159.62 19,130.3K
13:49 159.62 159.62 159.59 159.61 35,931.2K
13:50 159.60 159.62 159.59 159.60 11,748.6K
13:51 159.61 159.61 159.58 159.58 10,174.0K
13:52 159.57 159.60 159.56 159.60 5,918.9K
13:53 159.57 159.57 159.55 159.55 28,618.6K
13:54 159.53 159.53 159.45 159.45 15,178.6K
13:55 159.44 159.50 159.44 159.50 19,997.2K
13:56 159.47 159.54 159.47 159.54 31,584.2K
13:57 159.54 159.58 159.54 159.57 6,747.4K
13:58 159.60 159.60 159.57 159.59 6,152.8K
13:59 159.54 159.54 159.50 159.50 13,072.5K
14:00 159.51 159.51 159.51 159.51 12,597.6K
14:01 159.49 159.49 159.35 159.35 38,772.6K
14:02 159.31 159.31 159.24 159.24 38,138.4K
14:03 159.21 159.22 159.14 159.14 20,427.3K
14:04 159.16 159.28 159.16 159.28 26,160.5K
14:05 159.24 159.25 159.24 159.25 20,150.8K
14:06 159.27 159.27 159.22 159.22 11,219.1K
14:07 159.23 159.23 159.03 159.03 36,808.8K
14:08 158.99 159.00 158.95 159.00 55,968.1K
14:09 158.99 159.05 158.99 159.05 20,508.5K
14:10 159.07 159.10 159.04 159.10 24,522.0K
14:11 159.06 159.07 159.02 159.02 29,406.6K
14:12 159.06 159.06 159.00 159.00 18,228.7K
14:13 159.00 159.05 159.00 159.03 24,802.8K
14:14 159.12 159.18 159.11 159.18 20,646.1K
14:15 159.13 159.13 159.02 159.07 52,089.5K
14:16 159.06 159.08 159.02 159.08 24,439.3K
14:17 159.08 159.10 159.08 159.08 24,889.7K
14:18 159.06 159.06 158.99 159.00 35,917.6K
14:19 158.96 159.02 158.96 159.02 17,443.2K
14:20 158.97 158.99 158.95 158.97 40,598.8K
14:21 159.02 159.12 159.02 159.12 24,288.5K
14:22 159.13 159.15 159.13 159.15 22,608.3K
14:23 159.14 159.21 159.14 159.18 20,873.8K
14:24 159.19 159.20 159.18 159.20 11,943.2K
14:25 159.25 159.28 159.19 159.19 26,847.9K
14:26 159.22 159.22 159.17 159.17 10,238.9K
14:27 159.14 159.17 159.13 159.17 12,928.0K
14:28 159.15 159.15 159.08 159.08 13,615.3K
14:29 159.06 159.11 159.06 159.11 14,418.3K
14:30 159.13 159.13 159.00 159.02 30,420.6K
14:31 159.02 159.02 158.99 158.99 22,287.3K
14:32 159.02 159.02 159.02 159.02 14,605.0K
14:33 159.02 159.09 159.02 159.09 10,045.6K
14:34 159.07 159.10 159.05 159.05 12,360.5K
14:35 159.06 159.07 159.04 159.07 10,824.7K
14:36 159.10 159.12 159.08 159.12 8,736.7K
14:37 159.11 159.15 159.11 159.15 9,924.1K
14:38 159.09 159.09 158.98 159.02 20,925.5K
14:39 159.06 159.06 158.99 158.99 11,653.9K
14:40 159.02 159.02 158.98 158.98 9,053.7K
14:41 159.00 159.00 158.95 158.98 9,791.8K
14:42 158.98 159.01 158.97 159.01 4,280.6K
14:43 159.03 159.03 159.01 159.03 8,674.6K
14:44 159.05 159.07 159.05 159.07 5,423.6K
14:45 159.06 159.07 159.05 159.07 11,974.8K
14:46 159.05 159.05 159.00 159.00 5,292.9K
14:47 158.99 159.04 158.99 159.04 7,461.1K
14:48 159.05 159.05 159.00 159.01 21,983.3K
14:49 158.99 159.08 158.98 159.08 12,162.2K
14:50 159.07 159.07 159.05 159.05 11,155.0K
14:51 159.07 159.20 159.07 159.20 31,115.4K
14:52 159.22 159.23 159.18 159.23 19,124.8K
14:53 159.20 159.24 159.20 159.23 9,054.1K
14:54 159.26 159.27 159.24 159.24 22,130.8K
14:55 159.28 159.33 159.28 159.33 17,582.5K
14:56 159.40 159.45 159.40 159.45 40,491.6K
14:57 159.43 159.45 159.43 159.44 14,289.7K
14:58 159.42 159.44 159.42 159.43 17,602.0K
14:59 159.45 159.46 159.42 159.46 8,752.9K
15:00 159.48 159.50 159.45 159.50 19,891.7K
15:01 159.49 159.63 159.49 159.61 25,697.2K
15:02 159.60 159.60 159.54 159.54 17,256.6K
15:03 159.52 159.52 159.45 159.45 19,239.9K
15:04 159.44 159.44 159.31 159.31 15,733.8K
15:05 159.34 159.43 159.34 159.43 14,093.4K
15:06 159.44 159.44 159.40 159.42 8,396.8K
15:07 159.42 159.52 159.42 159.52 19,306.1K
15:08 159.49 159.53 159.49 159.53 6,532.9K
15:09 159.58 159.67 159.58 159.67 25,786.1K
15:10 159.67 159.72 159.67 159.68 35,117.0K
15:11 159.66 159.66 159.57 159.57 27,320.5K
15:12 159.56 159.58 159.53 159.53 15,326.1K
15:13 159.49 159.49 159.43 159.43 21,662.5K
15:14 159.41 159.42 159.38 159.42 37,415.6K
15:15 159.43 159.43 159.36 159.36 28,339.4K
15:16 159.26 159.34 159.26 159.33 26,337.4K
15:17 159.40 159.41 159.39 159.41 16,245.6K
15:18 159.40 159.46 159.40 159.46 11,281.0K
15:19 159.45 159.47 159.45 159.46 8,645.3K
15:20 159.45 159.45 159.34 159.34 11,368.4K
15:21 159.36 159.42 159.36 159.42 23,033.8K
15:22 159.42 159.46 159.42 159.46 6,710.9K
15:23 159.49 159.54 159.49 159.54 9,354.3K
15:24 159.55 159.57 159.53 159.53 8,810.5K
15:25 159.54 159.59 159.54 159.59 12,620.4K
15:26 159.58 159.64 159.58 159.64 11,167.9K
15:27 159.63 159.78 159.62 159.78 17,834.5K
15:28 159.70 159.70 159.64 159.67 17,592.3K
15:29 159.64 159.68 159.64 159.68 9,332.8K
15:30 159.70 159.75 159.70 159.75 9,604.6K
15:31 159.76 159.76 159.70 159.70 15,883.4K
15:32 159.66 159.73 159.66 159.71 10,918.6K
15:33 159.72 159.72 159.69 159.72 10,183.2K
15:34 159.74 159.75 159.71 159.71 7,339.8K
15:35 159.73 159.73 159.70 159.72 13,305.5K
15:36 159.75 159.76 159.74 159.74 10,095.3K
15:37 159.74 159.74 159.67 159.68 19,500.9K
15:38 159.65 159.65 159.56 159.56 23,205.0K
15:39 159.57 159.57 159.51 159.53 11,618.9K
15:40 159.61 159.61 159.57 159.59 19,104.3K
15:41 159.62 159.63 159.60 159.63 8,314.3K
15:42 159.65 159.65 159.62 159.62 7,540.4K
15:43 159.64 159.65 159.63 159.63 15,171.7K
15:44 159.71 159.71 159.68 159.68 28,270.1K
15:45 159.71 159.71 159.51 159.55 14,710.9K
15:46 159.54 159.54 159.52 159.52 26,387.4K
15:47 159.53 159.54 159.51 159.51 12,611.4K
15:48 159.54 159.54 159.49 159.49 9,698.7K
15:49 159.50 159.51 159.49 159.49 4,535.5K
15:50 159.53 159.64 159.53 159.64 14,718.4K
15:51 159.63 159.68 159.63 159.68 10,108.5K
15:52 159.66 159.78 159.66 159.78 28,618.1K
15:53 159.76 159.87 159.76 159.87 13,275.8K
15:54 159.85 159.85 159.75 159.75 24,688.5K
15:55 159.75 159.78 159.75 159.77 8,613.0K
15:56 159.82 159.85 159.82 159.85 15,871.2K
15:57 159.85 159.85 159.71 159.71 25,833.8K
15:58 159.71 159.75 159.71 159.73 23,270.2K
15:59 159.72 159.78 159.72 159.78 8,094.6K
16:00 159.80 159.80 159.75 159.75 14,672.5K
16:01 159.72 159.82 159.71 159.82 14,272.2K
16:02 159.91 159.94 159.91 159.94 21,405.3K
16:03 159.92 159.99 159.92 159.93 14,910.5K
16:04 159.93 159.93 159.89 159.89 12,777.4K
16:05 159.84 159.84 159.77 159.80 13,455.7K
16:06 159.83 159.84 159.81 159.84 22,150.0K
16:07 159.81 159.82 159.81 159.81 7,417.8K
16:08 159.86 159.86 159.80 159.82 12,018.7K
16:09 159.78 159.79 159.76 159.79 16,586.0K
16:10 159.85 159.92 159.85 159.92 16,297.9K
16:11 159.97 159.99 159.93 159.99 25,919.8K
16:12 160.00 160.00 159.97 159.98 27,195.1K
16:13 159.95 159.97 159.94 159.96 24,769.0K
16:14 159.94 159.94 159.75 159.75 30,350.8K
16:15 159.81 159.81 159.72 159.72 20,894.3K
16:16 159.73 159.77 159.70 159.70 20,229.5K
16:17 159.73 159.78 159.71 159.78 12,969.8K
16:18 159.79 159.79 159.75 159.75 14,887.5K
16:19 159.70 159.70 159.66 159.68 50,883.5K
16:20 159.66 159.68 159.63 159.67 18,018.0K
16:21 159.72 159.78 159.71 159.78 18,388.4K
16:22 159.78 159.81 159.77 159.79 22,061.6K
16:23 159.79 159.84 159.79 159.83 12,449.6K
16:24 159.80 159.84 159.80 159.84 14,633.4K
16:25 159.86 159.90 159.86 159.90 14,399.8K
16:26 159.92 159.96 159.91 159.91 35,614.2K
16:27 159.93 159.93 159.88 159.88 10,450.6K
16:28 159.89 160.00 159.89 160.00 22,938.6K
16:29 159.97 159.97 159.93 159.93 10,787.0K
16:30 159.92 159.99 159.92 159.95 10,209.8K
16:31 159.93 159.96 159.90 159.96 11,814.6K
16:32 159.93 159.98 159.93 159.94 15,692.7K
16:33 159.97 159.97 159.97 159.97 6,627.0K
16:34 159.95 160.01 159.95 159.98 14,026.5K
16:35 159.97 160.04 159.97 160.04 21,130.0K
16:36 160.02 160.12 160.02 160.12 30,361.8K
16:37 160.12 160.13 160.12 160.12 20,959.4K
16:38 160.17 160.24 160.17 160.24 35,466.1K
16:39 160.23 160.24 160.19 160.19 26,754.6K
16:40 160.15 160.19 160.15 160.16 19,145.4K
16:41 160.14 160.21 160.14 160.21 24,431.8K
16:42 160.23 160.23 160.12 160.12 12,806.0K
16:43 160.13 160.15 160.08 160.08 11,716.7K
16:44 160.09 160.13 160.09 160.13 20,233.1K
16:45 160.17 160.19 160.17 160.18 20,541.4K
16:46 160.17 160.22 160.17 160.22 22,367.6K
16:47 160.20 160.23 160.20 160.22 10,128.3K
16:48 160.19 160.26 160.19 160.25 10,494.9K
16:49 160.22 160.27 160.22 160.25 23,721.6K
16:50 160.23 160.35 160.23 160.35 25,873.1K
16:51 160.39 160.40 160.37 160.39 33,577.0K
16:52 160.35 160.38 160.35 160.38 14,446.2K
16:53 160.35 160.35 160.23 160.23 26,515.6K
16:54 160.26 160.34 160.26 160.34 8,945.9K
16:55 160.31 160.31 160.29 160.29 18,837.4K
16:56 160.30 160.52 160.30 160.52 49,795.7K
16:57 160.67 160.75 160.67 160.72 81,474.5K
16:58 160.67 160.71 160.67 160.71 35,084.7K
16:59 160.70 160.78 160.70 160.78 37,682.4K
17:00 160.83 161.00 160.83 160.92 99,434.6K
17:01 160.91 160.94 160.91 160.91 32,731.7K
17:02 160.85 160.85 160.75 160.75 32,937.1K
17:03 160.71 160.71 160.62 160.62 36,879.6K
17:04 160.66 160.70 160.66 160.69 20,134.8K
17:05 160.64 160.76 160.64 160.76 29,236.3K
17:06 160.82 160.82 160.78 160.80 22,889.5K
17:07 160.73 160.78 160.65 160.65 18,100.6K
17:08 160.64 160.64 160.62 160.64 18,604.0K
17:09 160.62 160.62 160.59 160.59 20,354.2K
17:10 160.60 160.63 160.58 160.61 17,950.2K
17:11 160.65 160.66 160.55 160.55 28,583.2K
17:12 160.56 160.58 160.56 160.58 13,369.5K
17:13 160.53 160.56 160.49 160.56 18,152.8K
17:14 160.53 160.56 160.50 160.56 17,717.5K
17:15 160.59 160.59 160.53 160.53 15,725.4K
17:16 160.51 160.54 160.51 160.54 11,215.2K
17:17 160.50 160.52 160.47 160.47 24,287.4K
17:18 160.50 160.51 160.48 160.48 20,922.2K
17:19 160.47 160.47 160.41 160.44 25,947.6K
17:20 160.54 160.54 160.00 160.02 30,344.6K
17:21 159.99 159.99 159.94 159.94 13,854.9K
17:22 159.95 160.09 159.95 160.09 19,737.9K
17:23 160.07 160.10 160.07 160.09 23,729.9K
17:24 160.06 160.10 160.06 160.10 15,097.2K
17:25 160.17 160.31 160.17 160.31 22,320.2K
17:26 160.33 160.39 160.33 160.39 36,989.8K
17:27 160.37 160.37 160.26 160.26 54,267.3K
17:28 160.21 160.25 160.21 160.25 21,128.7K
17:29 160.27 160.35 160.27 160.35 27,733.8K
17:30 160.41 160.47 160.29 160.30 47,177.1K
17:31 160.30 160.34 160.30 160.31 10,294.4K
17:32 160.24 160.29 160.24 160.29 19,548.2K
17:33 160.25 160.25 160.22 160.24 9,932.5K
17:34 160.19 160.19 160.11 160.11 23,662.9K
17:35 160.09 160.14 160.09 160.14 15,970.0K
17:36 160.18 160.18 160.10 160.10 27,668.4K
17:37 160.10 160.10 159.98 159.98 24,943.5K
17:38 159.99 160.02 159.99 160.02 47,868.8K
17:39 159.97 159.99 159.95 159.95 24,316.8K
17:40 159.95 159.95 159.92 159.93 19,592.4K
17:41 159.91 160.00 159.87 160.00 24,352.1K
17:42 160.08 160.11 160.07 160.11 21,967.3K
17:43 160.11 160.17 160.11 160.17 11,908.2K
17:44 160.15 160.15 160.02 160.05 20,435.2K
17:45 160.07 160.08 160.05 160.05 19,090.4K
17:46 160.04 160.16 160.04 160.16 21,719.1K
17:47 160.20 160.24 160.20 160.24 35,386.8K
17:48 160.20 160.21 160.19 160.19 11,119.1K
17:49 160.19 160.19 160.16 160.16 12,688.2K
17:50 160.17 160.20 160.16 160.20 19,428.0K
17:51 160.24 160.24 160.21 160.21 15,046.7K
17:52 160.21 160.32 160.21 160.29 22,205.6K
17:53 160.25 160.29 160.25 160.29 17,188.9K
17:54 160.25 160.26 160.21 160.26 11,602.8K
17:55 160.29 160.31 160.26 160.26 11,602.3K
17:56 160.25 160.25 160.19 160.20 12,104.9K
17:57 160.20 160.30 160.20 160.29 34,243.4K
17:58 160.29 160.31 160.29 160.31 8,859.7K
17:59 160.26 160.26 160.21 160.21 22,388.8K
18:00 160.19 160.25 160.19 160.24 14,404.2K
18:01 160.25 160.31 160.25 160.28 19,886.7K
18:02 160.30 160.48 160.30 160.48 21,813.7K
18:03 160.50 160.58 160.50 160.56 33,412.2K
18:04 160.58 160.58 160.51 160.51 20,394.7K
18:05 160.52 160.52 160.52 160.52 19,605.1K
18:06 160.52 160.53 160.51 160.52 12,313.8K
18:07 160.50 160.58 160.50 160.58 52,102.7K
18:08 160.61 160.61 160.61 160.61 21,027.8K
18:09 160.58 160.58 160.53 160.54 21,038.2K
18:10 160.51 160.51 160.48 160.48 14,271.4K
18:11 160.49 160.53 160.49 160.53 14,380.5K
18:12 160.52 160.53 160.51 160.51 7,215.5K
18:13 160.53 160.57 160.53 160.57 15,318.9K
18:14 160.53 160.56 160.53 160.53 12,828.6K
18:15 160.56 160.67 160.56 160.67 28,433.6K
18:16 160.66 160.67 160.66 160.66 15,628.7K
18:17 160.69 160.69 160.65 160.65 19,911.8K
18:18 160.68 160.68 160.63 160.63 19,230.7K
18:19 160.61 160.61 160.58 160.58 11,705.1K
18:20 160.58 160.58 160.44 160.44 16,418.2K
18:21 160.40 160.47 160.40 160.45 17,935.5K
18:22 160.47 160.47 160.44 160.44 6,472.2K
18:23 160.47 160.47 160.42 160.43 7,895.7K
18:24 160.45 160.47 160.45 160.47 7,774.3K
18:25 160.50 160.53 160.50 160.53 10,409.0K
18:26 160.52 160.52 160.47 160.49 11,170.4K
18:27 160.53 160.55 160.51 160.51 13,800.9K
18:28 160.50 160.50 160.48 160.49 8,674.1K
18:29 160.50 160.50 160.48 160.50 6,170.9K
18:30 160.48 160.48 160.37 160.37 44,460.6K
18:31 160.37 160.37 160.30 160.32 28,096.7K
18:32 160.33 160.35 160.31 160.35 8,537.7K
18:33 160.35 160.37 160.30 160.30 19,316.7K
18:34 160.31 160.31 160.28 160.29 8,105.6K
18:35 160.28 160.29 160.27 160.29 8,767.6K
18:36 160.27 160.28 160.26 160.28 16,970.8K
18:37 160.28 160.28 160.25 160.27 11,328.6K
18:38 160.21 160.26 160.21 160.25 13,260.3K
18:39 160.25 160.25 160.16 160.16 12,535.4K
18:40 160.09 160.09 160.09 160.09 5,176.5K
18:51 160.00 160.00 160.00 160.00 116,557.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし