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
09:50 161.02 161.39 161.02 161.39 22,071.4K
09:51 161.45 161.45 161.40 161.45 15,647.7K
09:52 161.44 161.53 161.44 161.53 12,377.6K
09:53 161.59 161.90 161.59 161.90 64,893.4K
09:54 161.87 161.89 161.86 161.86 33,827.8K
09:55 161.85 161.86 161.76 161.76 14,112.1K
09:56 161.77 161.77 161.72 161.74 35,582.2K
09:57 161.70 161.70 161.64 161.64 20,837.5K
09:58 161.65 161.65 161.59 161.63 15,573.5K
09:59 161.64 161.73 161.64 161.70 17,505.1K
10:00 161.71 161.99 161.71 161.99 52,057.1K
10:01 162.02 162.02 161.94 162.00 24,727.5K
10:02 161.93 161.96 161.92 161.96 28,930.9K
10:03 162.00 162.03 161.95 161.95 24,779.4K
10:04 161.94 161.94 161.75 161.75 39,273.2K
10:05 161.75 161.75 161.65 161.65 34,140.1K
10:06 161.70 161.91 161.70 161.91 51,013.0K
10:07 161.92 161.94 161.90 161.94 30,617.7K
10:08 161.94 161.94 161.81 161.81 28,712.8K
10:09 161.83 161.95 161.83 161.95 31,063.0K
10:10 161.95 161.95 161.84 161.84 29,338.8K
10:11 161.89 161.96 161.89 161.90 46,898.0K
10:12 161.83 161.84 161.80 161.84 35,160.5K
10:13 161.83 161.88 161.83 161.88 29,333.6K
10:14 161.86 161.87 161.86 161.87 39,136.6K
10:15 161.74 161.74 161.70 161.74 27,385.6K
10:16 161.82 161.90 161.82 161.90 37,987.3K
10:17 161.92 161.92 161.83 161.83 17,217.7K
10:18 161.83 161.83 161.82 161.82 12,722.3K
10:19 161.80 161.80 161.74 161.74 31,880.2K
10:20 161.74 161.74 161.67 161.67 29,783.7K
10:21 161.67 161.67 161.64 161.64 21,655.7K
10:22 161.65 161.69 161.65 161.68 26,917.4K
10:23 161.64 161.64 161.57 161.57 26,238.1K
10:24 161.59 161.59 161.47 161.47 30,184.9K
10:25 161.48 161.53 161.47 161.53 35,260.0K
10:26 161.55 161.62 161.55 161.57 45,837.8K
10:27 161.56 161.61 161.56 161.59 17,067.2K
10:28 161.63 161.67 161.63 161.64 26,961.9K
10:29 161.63 161.67 161.60 161.67 18,369.5K
10:30 161.69 161.72 161.69 161.72 8,724.8K
10:31 161.75 161.80 161.75 161.79 17,668.4K
10:32 161.82 161.82 161.80 161.81 33,897.7K
10:33 161.81 161.83 161.81 161.81 11,476.6K
10:34 161.83 161.83 161.74 161.74 17,626.6K
10:35 161.76 161.76 161.69 161.76 27,586.8K
10:36 161.75 161.79 161.70 161.70 29,049.6K
10:37 161.65 161.65 161.45 161.45 46,729.2K
10:38 161.47 161.47 161.38 161.38 32,561.4K
10:39 161.36 161.37 161.33 161.37 30,928.0K
10:40 161.40 161.40 161.38 161.38 11,323.2K
10:41 161.36 161.36 161.32 161.36 39,977.7K
10:42 161.35 161.35 161.26 161.27 21,577.4K
10:43 161.28 161.31 161.22 161.31 18,967.2K
10:44 161.29 161.29 161.26 161.26 26,526.6K
10:45 161.22 161.37 161.22 161.37 27,519.6K
10:46 161.38 161.45 161.38 161.45 24,589.2K
10:47 161.45 161.51 161.45 161.51 16,923.7K
10:48 161.54 161.54 161.45 161.49 16,971.7K
10:49 161.50 161.62 161.48 161.62 20,886.4K
10:50 161.65 161.65 161.54 161.55 23,076.3K
10:51 161.51 161.62 161.51 161.62 27,833.2K
10:52 161.64 161.77 161.64 161.77 57,922.1K
10:53 161.71 161.71 161.66 161.67 68,737.3K
10:54 161.63 161.72 161.61 161.72 35,774.9K
10:55 161.78 161.78 161.70 161.70 21,543.1K
10:56 161.69 161.70 161.69 161.69 7,719.7K
10:57 161.67 161.68 161.60 161.60 15,607.1K
10:58 161.56 161.58 161.55 161.57 17,029.5K
10:59 161.56 161.56 161.55 161.55 26,398.1K
11:00 161.53 161.69 161.53 161.67 30,694.6K
11:01 161.71 161.82 161.71 161.82 57,082.1K
11:02 161.81 161.91 161.81 161.90 21,593.3K
11:03 161.91 161.92 161.89 161.92 28,299.7K
11:04 161.91 161.96 161.90 161.95 27,451.8K
11:05 161.91 162.05 161.91 162.05 17,628.7K
11:06 162.05 162.08 162.05 162.08 26,089.7K
11:07 161.98 162.01 161.98 162.00 20,991.7K
11:08 162.03 162.09 162.03 162.09 79,133.0K
11:09 162.09 162.12 162.09 162.11 40,546.2K
11:10 162.15 162.15 161.99 161.99 34,120.6K
11:11 161.98 162.01 161.97 162.01 11,671.9K
11:12 161.98 161.98 161.90 161.90 18,184.8K
11:13 161.92 161.92 161.90 161.90 9,681.5K
11:14 161.82 161.86 161.80 161.83 34,750.7K
11:15 161.92 161.92 161.83 161.83 19,192.6K
11:16 161.88 161.89 161.85 161.89 22,225.8K
11:17 161.85 161.97 161.85 161.97 57,915.6K
11:18 161.98 161.98 161.90 161.90 19,585.4K
11:19 161.96 161.96 161.90 161.90 16,849.9K
11:20 161.95 161.97 161.93 161.93 16,024.6K
11:21 161.89 161.89 161.81 161.81 28,767.0K
11:22 161.81 161.81 161.72 161.73 19,850.3K
11:23 161.71 161.79 161.71 161.75 32,267.4K
11:24 161.82 161.82 161.65 161.65 44,876.2K
11:25 161.67 161.68 161.65 161.68 25,754.1K
11:26 161.69 161.69 161.68 161.68 16,979.6K
11:27 161.64 161.64 161.51 161.51 25,212.2K
11:28 161.54 161.60 161.54 161.60 17,150.9K
11:29 161.73 161.73 161.67 161.70 23,561.3K
11:30 161.61 161.61 161.54 161.54 19,999.6K
11:31 161.57 161.57 161.52 161.52 13,817.4K
11:32 161.52 161.53 161.46 161.46 21,073.0K
11:33 161.44 161.51 161.43 161.45 27,385.4K
11:34 161.50 161.59 161.50 161.54 16,438.4K
11:35 161.51 161.53 161.49 161.53 10,608.4K
11:36 161.50 161.51 161.46 161.46 14,539.4K
11:37 161.43 161.44 161.41 161.44 13,411.4K
11:38 161.43 161.44 161.41 161.41 17,477.9K
11:39 161.45 161.57 161.45 161.57 33,242.9K
11:40 161.57 161.60 161.54 161.60 15,040.8K
11:41 161.70 161.77 161.70 161.76 34,101.7K
11:42 161.81 161.81 161.76 161.77 27,030.7K
11:43 161.80 161.80 161.78 161.80 11,034.1K
11:44 161.78 161.85 161.78 161.82 15,060.5K
11:45 161.88 161.91 161.87 161.91 16,232.2K
11:46 161.91 161.94 161.91 161.93 27,911.6K
11:47 161.98 161.98 161.92 161.92 31,226.8K
11:48 161.90 161.90 161.88 161.88 15,237.4K
11:49 161.89 161.89 161.79 161.79 8,319.0K
11:50 161.81 161.85 161.79 161.85 6,864.3K
11:51 161.91 161.91 161.81 161.81 16,505.8K
11:52 161.80 161.84 161.79 161.84 6,208.4K
11:53 161.81 161.85 161.81 161.83 17,541.2K
11:54 161.82 161.82 161.77 161.77 13,405.3K
11:55 161.77 161.79 161.76 161.79 23,081.2K
11:56 161.80 161.80 161.77 161.78 9,039.6K
11:57 161.72 161.72 161.65 161.65 18,144.0K
11:58 161.64 161.64 161.55 161.55 13,245.3K
11:59 161.53 161.53 161.50 161.50 12,421.9K
12:00 161.53 161.53 161.51 161.53 26,678.9K
12:01 161.63 161.63 161.58 161.61 12,585.3K
12:02 161.60 161.62 161.60 161.62 11,988.0K
12:03 161.61 161.64 161.61 161.64 6,726.4K
12:04 161.65 161.65 161.60 161.60 8,853.0K
12:05 161.59 161.60 161.58 161.60 8,480.4K
12:06 161.61 161.61 161.60 161.60 8,654.8K
12:07 161.60 161.60 161.57 161.57 9,073.3K
12:08 161.59 161.64 161.59 161.64 9,869.6K
12:09 161.66 161.73 161.66 161.73 11,545.6K
12:10 161.71 161.72 161.71 161.72 25,948.7K
12:11 161.70 161.72 161.70 161.72 11,178.6K
12:12 161.75 161.81 161.74 161.81 11,466.4K
12:13 161.85 161.86 161.83 161.86 11,529.5K
12:14 161.84 161.85 161.83 161.84 11,529.8K
12:15 161.82 161.82 161.80 161.82 7,293.4K
12:16 161.80 161.88 161.80 161.88 12,984.2K
12:17 161.88 161.94 161.88 161.94 22,568.4K
12:18 161.93 161.98 161.93 161.97 16,436.3K
12:19 161.97 161.99 161.97 161.98 16,888.1K
12:20 161.98 161.99 161.97 161.98 13,624.1K
12:21 161.94 162.05 161.94 162.05 17,022.6K
12:22 162.12 162.14 162.12 162.12 41,713.8K
12:23 162.13 162.19 162.13 162.19 20,028.6K
12:24 162.23 162.23 162.18 162.19 43,522.7K
12:25 162.20 162.26 162.20 162.26 29,309.9K
12:26 162.25 162.27 162.22 162.27 31,516.2K
12:27 162.22 162.24 162.22 162.24 14,146.8K
12:28 162.22 162.27 162.22 162.26 15,310.7K
12:29 162.26 162.26 162.23 162.23 16,552.4K
12:30 162.22 162.26 162.18 162.18 14,713.6K
12:31 162.20 162.20 162.14 162.14 17,280.0K
12:32 162.13 162.13 162.12 162.13 13,716.2K
12:33 162.12 162.18 162.12 162.17 8,923.2K
12:34 162.15 162.16 162.14 162.16 8,414.4K
12:35 162.12 162.12 162.03 162.03 11,941.7K
12:36 162.01 162.02 162.00 162.00 14,886.1K
12:37 161.99 161.99 161.96 161.99 18,176.1K
12:38 161.98 162.01 161.98 162.01 11,198.5K
12:39 162.04 162.06 162.02 162.02 5,388.9K
12:40 161.98 162.07 161.98 162.07 22,019.8K
12:41 162.05 162.08 162.05 162.05 27,701.5K
12:42 162.07 162.08 162.07 162.07 15,313.0K
12:43 162.04 162.07 162.04 162.06 14,042.6K
12:44 162.11 162.11 162.05 162.05 15,251.1K
12:45 162.05 162.05 161.99 161.99 23,841.2K
12:46 161.91 161.96 161.91 161.96 29,668.0K
12:47 161.96 161.97 161.96 161.97 13,701.9K
12:48 161.96 161.99 161.94 161.99 3,873.4K
12:49 161.98 161.99 161.97 161.97 2,979.2K
12:50 161.98 161.98 161.94 161.94 7,825.8K
12:51 161.88 161.93 161.88 161.93 13,752.7K
12:52 161.94 161.96 161.94 161.95 7,517.6K
12:53 161.94 161.94 161.93 161.94 11,075.2K
12:54 161.93 161.94 161.93 161.93 5,178.9K
12:55 161.95 162.03 161.95 162.03 13,723.2K
12:56 162.02 162.04 162.02 162.04 5,076.0K
12:57 162.07 162.07 162.00 162.00 12,920.7K
12:58 162.00 162.00 161.99 161.99 3,821.4K
12:59 161.95 162.02 161.95 162.02 9,670.1K
13:00 162.04 162.38 162.04 162.36 56,168.3K
13:01 162.30 162.42 162.30 162.42 34,016.8K
13:02 162.41 162.51 162.40 162.51 22,675.5K
13:03 162.51 162.52 162.50 162.52 24,419.0K
13:04 162.56 162.58 162.56 162.58 33,490.5K
13:05 162.61 162.63 162.61 162.62 39,840.5K
13:06 162.55 162.62 162.55 162.62 37,575.3K
13:07 162.57 162.57 162.51 162.51 18,121.0K
13:08 162.51 162.54 162.47 162.54 9,147.6K
13:09 162.58 162.61 162.57 162.59 10,534.9K
13:10 162.52 162.54 162.52 162.52 10,499.7K
13:11 162.50 162.51 162.49 162.51 16,205.9K
13:12 162.52 162.54 162.51 162.51 14,869.2K
13:13 162.55 162.57 162.55 162.57 5,791.8K
13:14 162.59 162.60 162.59 162.60 13,384.4K
13:15 162.59 162.62 162.59 162.62 19,743.7K
13:16 162.63 162.63 162.59 162.59 7,356.8K
13:17 162.60 162.60 162.53 162.53 8,665.5K
13:18 162.55 162.55 162.52 162.52 10,000.3K
13:19 162.53 162.56 162.52 162.54 26,369.2K
13:20 162.60 162.65 162.60 162.65 41,827.2K
13:21 162.62 162.68 162.62 162.68 16,546.2K
13:22 162.70 162.71 162.70 162.70 15,392.5K
13:23 162.74 162.74 162.68 162.69 10,515.7K
13:24 162.71 162.81 162.71 162.80 70,782.4K
13:25 162.84 162.87 162.84 162.87 40,481.7K
13:26 162.90 162.91 162.89 162.89 33,216.0K
13:27 162.89 162.94 162.87 162.94 31,272.9K
13:28 162.95 162.97 162.93 162.93 27,724.6K
13:29 162.94 162.94 162.84 162.87 13,660.7K
13:30 162.88 162.97 162.88 162.97 43,060.1K
13:31 162.98 163.00 162.97 162.97 17,015.0K
13:32 162.95 163.01 162.95 163.01 38,438.7K
13:33 162.99 163.00 162.99 163.00 21,572.2K
13:34 163.02 163.02 162.97 162.97 19,736.9K
13:35 162.98 163.03 162.96 162.96 18,141.0K
13:36 162.97 163.01 162.97 163.01 20,294.8K
13:37 162.99 163.03 162.94 163.03 22,955.5K
13:38 163.02 163.04 163.02 163.02 12,540.2K
13:39 162.99 163.00 162.96 162.96 16,246.1K
13:40 162.97 163.01 162.97 163.00 33,562.2K
13:41 163.04 163.13 163.04 163.12 34,211.3K
13:42 163.11 163.18 163.11 163.18 48,302.9K
13:43 163.22 163.29 163.22 163.26 41,911.0K
13:44 163.30 163.30 163.23 163.23 29,422.2K
13:45 163.23 163.23 163.16 163.16 33,785.2K
13:46 163.14 163.16 163.13 163.16 26,114.4K
13:47 163.15 163.18 163.13 163.15 34,826.3K
13:48 163.16 163.19 163.16 163.19 16,205.3K
13:49 163.16 163.17 163.16 163.17 16,542.3K
13:50 163.18 163.20 163.16 163.20 28,668.6K
13:51 163.23 163.29 163.23 163.27 34,577.0K
13:52 163.27 163.36 163.27 163.36 39,742.3K
13:53 163.38 163.38 163.32 163.32 32,877.8K
13:54 163.35 163.37 163.32 163.32 25,749.5K
13:55 163.29 163.34 163.29 163.32 23,471.0K
13:56 163.31 163.33 163.28 163.28 19,891.6K
13:57 163.29 163.30 163.29 163.30 26,575.8K
13:58 163.31 163.31 163.27 163.27 17,235.9K
13:59 163.25 163.31 163.25 163.30 45,050.6K
14:00 163.33 163.36 163.33 163.36 19,808.6K
14:01 163.36 163.36 163.29 163.34 24,292.7K
14:02 163.33 163.34 163.32 163.34 14,678.2K
14:03 163.29 163.36 163.29 163.36 21,622.6K
14:04 163.38 163.46 163.38 163.46 18,107.5K
14:05 163.45 163.46 163.41 163.46 48,915.0K
14:06 163.44 163.45 163.42 163.42 19,483.5K
14:07 163.46 163.50 163.43 163.43 24,566.1K
14:08 163.43 163.44 163.43 163.44 22,797.5K
14:09 163.45 163.45 163.43 163.45 18,712.5K
14:10 163.45 163.54 163.45 163.46 74,548.0K
14:11 163.46 163.48 163.46 163.48 35,148.9K
14:12 163.47 163.47 163.38 163.38 31,869.3K
14:13 163.37 163.43 163.37 163.43 18,409.5K
14:14 163.44 163.45 163.42 163.45 30,966.3K
14:15 163.46 163.47 163.44 163.44 21,140.0K
14:16 163.42 163.50 163.42 163.50 11,041.9K
14:17 163.49 163.49 163.47 163.49 17,793.6K
14:18 163.51 163.53 163.51 163.53 16,965.0K
14:19 163.53 163.53 163.51 163.53 9,526.9K
14:20 163.50 163.50 163.23 163.23 77,047.3K
14:21 163.29 163.37 163.27 163.37 48,298.9K
14:22 163.33 163.36 163.33 163.36 16,824.6K
14:23 163.34 163.38 163.34 163.36 14,167.3K
14:24 163.37 163.45 163.37 163.44 17,661.3K
14:25 163.48 163.52 163.48 163.49 16,801.8K
14:26 163.49 163.52 163.49 163.49 9,798.2K
14:27 163.50 163.50 163.48 163.50 10,397.4K
14:28 163.55 163.56 163.54 163.55 16,772.8K
14:29 163.61 163.63 163.60 163.61 17,673.1K
14:30 163.59 163.60 163.59 163.59 30,803.4K
14:31 163.60 163.61 163.57 163.57 22,271.0K
14:32 163.61 163.67 163.61 163.67 47,142.7K
14:33 163.65 163.65 163.60 163.60 18,919.3K
14:34 163.60 163.60 163.52 163.52 21,342.4K
14:35 163.55 163.59 163.55 163.59 21,285.9K
14:36 163.57 163.59 163.52 163.52 11,271.8K
14:37 163.52 163.52 163.48 163.49 17,885.6K
14:38 163.50 163.50 163.44 163.49 28,774.8K
14:39 163.46 163.46 163.43 163.43 18,481.2K
14:40 163.43 163.45 163.43 163.45 19,008.7K
14:41 163.40 163.59 163.40 163.59 23,788.0K
14:42 163.60 163.60 163.52 163.55 22,418.0K
14:43 163.54 163.55 163.53 163.53 15,341.0K
14:44 163.55 163.57 163.51 163.51 23,009.9K
14:45 163.50 163.50 163.37 163.37 15,239.0K
14:46 163.37 163.37 163.28 163.28 48,414.1K
14:47 163.29 163.31 163.27 163.29 32,980.8K
14:48 163.35 163.35 163.32 163.35 31,340.4K
14:49 163.35 163.35 163.32 163.33 8,989.7K
14:50 163.32 163.35 163.32 163.33 13,223.4K
14:51 163.36 163.36 163.32 163.32 9,115.5K
14:52 163.35 163.35 163.31 163.31 10,827.2K
14:53 163.30 163.34 163.30 163.33 18,256.4K
14:54 163.40 163.44 163.40 163.44 42,559.9K
14:55 163.43 163.43 163.37 163.37 13,155.8K
14:56 163.38 163.43 163.38 163.43 15,670.1K
14:57 163.42 163.42 163.40 163.40 13,796.6K
14:58 163.40 163.43 163.40 163.43 14,177.3K
14:59 163.44 163.44 163.42 163.44 20,330.2K
15:00 163.43 163.52 163.43 163.52 25,661.4K
15:01 163.53 163.57 163.52 163.57 17,146.5K
15:02 163.52 163.55 163.52 163.52 33,716.7K
15:03 163.53 163.56 163.53 163.55 14,990.5K
15:04 163.56 163.56 163.51 163.54 14,153.5K
15:05 163.49 163.50 163.42 163.42 24,891.7K
15:06 163.43 163.46 163.42 163.46 12,437.6K
15:07 163.50 163.50 163.47 163.47 8,113.3K
15:08 163.49 163.52 163.48 163.49 16,243.6K
15:09 163.48 163.49 163.48 163.49 15,347.0K
15:10 163.47 163.49 163.47 163.49 20,704.2K
15:11 163.50 163.55 163.50 163.55 53,977.2K
15:12 163.59 163.64 163.59 163.61 31,180.3K
15:13 163.63 163.63 163.61 163.61 38,658.5K
15:14 163.60 163.67 163.60 163.67 24,027.5K
15:15 163.69 163.70 163.67 163.70 9,962.0K
15:16 163.69 163.72 163.67 163.72 19,625.1K
15:17 163.76 163.81 163.76 163.81 36,014.4K
15:18 163.82 163.82 163.75 163.75 18,797.0K
15:19 163.73 163.75 163.72 163.75 19,191.1K
15:20 163.78 163.78 163.73 163.74 20,884.3K
15:21 163.73 163.73 163.70 163.71 22,144.3K
15:22 163.73 163.77 163.70 163.77 19,185.6K
15:23 163.76 163.81 163.73 163.81 20,689.2K
15:24 163.80 163.80 163.78 163.78 17,860.7K
15:25 163.78 163.86 163.78 163.86 15,847.3K
15:26 163.88 163.90 163.84 163.84 28,343.2K
15:27 163.80 163.81 163.79 163.81 20,406.7K
15:28 163.83 163.87 163.83 163.87 12,652.4K
15:29 163.88 163.88 163.84 163.85 16,361.0K
15:30 163.89 163.93 163.88 163.90 39,852.9K
15:31 163.90 163.90 163.85 163.85 24,421.2K
15:32 163.84 163.84 163.80 163.80 35,212.7K
15:33 163.82 163.82 163.80 163.80 18,677.9K
15:34 163.79 163.80 163.74 163.74 34,508.3K
15:35 163.76 163.83 163.76 163.81 21,730.3K
15:36 163.80 163.82 163.80 163.81 22,868.5K
15:37 163.80 163.80 163.73 163.73 30,445.2K
15:38 163.74 163.74 163.66 163.66 18,758.0K
15:39 163.68 163.70 163.66 163.66 22,757.0K
15:40 163.68 163.68 163.67 163.68 22,306.6K
15:41 163.66 163.66 163.63 163.64 13,356.8K
15:42 163.65 163.65 163.61 163.61 16,759.1K
15:43 163.62 163.63 163.62 163.63 14,316.7K
15:44 163.59 163.59 163.57 163.59 27,731.1K
15:45 163.59 163.69 163.59 163.66 12,119.0K
15:46 163.67 163.76 163.67 163.73 28,951.0K
15:47 163.69 163.74 163.68 163.74 17,161.5K
15:48 163.69 163.71 163.68 163.70 10,468.2K
15:49 163.71 163.74 163.71 163.74 8,513.2K
15:50 163.76 163.76 163.71 163.71 11,864.7K
15:51 163.73 163.75 163.69 163.75 9,892.7K
15:52 163.77 163.86 163.77 163.86 35,495.7K
15:53 163.97 163.98 163.96 163.98 28,382.2K
15:54 163.98 163.99 163.98 163.99 19,897.4K
15:55 164.02 164.04 164.01 164.01 14,314.3K
15:56 164.01 164.03 163.99 163.99 18,058.4K
15:57 163.97 164.02 163.97 164.01 43,329.6K
15:58 164.04 164.05 164.00 164.00 42,510.5K
15:59 164.03 164.03 164.02 164.03 27,639.8K
16:00 164.05 164.15 164.05 164.13 49,670.6K
16:01 164.12 164.15 164.12 164.15 17,375.1K
16:02 164.14 164.15 164.12 164.12 32,859.7K
16:03 164.04 164.04 164.02 164.02 28,216.1K
16:04 164.00 164.01 163.98 164.01 25,155.7K
16:05 163.98 163.98 163.88 163.88 27,383.2K
16:06 163.85 163.87 163.84 163.87 27,374.7K
16:07 163.87 163.87 163.86 163.87 28,119.9K
16:08 163.90 163.90 163.85 163.86 25,445.2K
16:09 163.97 163.98 163.96 163.96 47,963.9K
16:10 163.97 164.03 163.97 164.03 37,516.3K
16:11 164.05 164.07 164.05 164.06 35,833.1K
16:12 164.06 164.09 164.06 164.09 21,114.0K
16:13 164.09 164.09 164.09 164.09 13,106.6K
16:14 164.09 164.09 164.05 164.07 13,014.1K
16:15 164.06 164.16 164.06 164.16 33,960.9K
16:16 164.16 164.18 164.16 164.18 17,325.7K
16:17 164.17 164.17 164.04 164.04 38,173.7K
16:18 163.99 163.99 163.95 163.97 38,003.0K
16:19 163.96 164.01 163.95 164.01 24,063.0K
16:20 164.05 164.08 164.05 164.06 20,833.9K
16:21 164.00 164.01 163.96 163.96 23,888.3K
16:22 163.98 164.03 163.98 164.01 14,751.2K
16:23 164.01 164.03 163.98 164.03 19,583.0K
16:24 164.02 164.03 164.01 164.01 30,641.8K
16:25 164.11 164.11 164.02 164.02 22,402.4K
16:26 164.05 164.07 164.05 164.06 23,083.9K
16:27 164.10 164.10 164.07 164.07 18,816.4K
16:28 164.05 164.05 164.04 164.04 22,340.0K
16:29 164.02 164.05 163.98 163.99 22,555.7K
16:30 164.01 164.04 164.01 164.03 17,873.0K
16:31 164.06 164.06 163.96 163.96 30,216.6K
16:32 163.89 163.91 163.88 163.88 40,794.0K
16:33 163.85 163.88 163.82 163.88 34,978.6K
16:34 163.82 163.82 163.80 163.80 30,150.0K
16:35 163.78 163.78 163.75 163.75 17,121.3K
16:36 163.78 163.81 163.78 163.79 25,510.3K
16:37 163.78 163.78 163.75 163.78 15,965.9K
16:38 163.77 163.77 163.73 163.73 21,120.0K
16:39 163.76 163.78 163.75 163.76 15,400.6K
16:40 163.80 163.80 163.77 163.78 13,821.7K
16:41 163.79 163.82 163.79 163.80 16,320.9K
16:42 163.81 163.82 163.80 163.82 10,571.9K
16:43 163.82 163.84 163.82 163.82 14,683.0K
16:44 163.85 163.87 163.84 163.86 13,728.0K
16:45 163.88 163.88 163.83 163.83 10,755.8K
16:46 163.81 163.88 163.81 163.88 21,045.3K
16:47 163.89 163.90 163.88 163.88 13,067.0K
16:48 163.87 163.89 163.86 163.89 11,917.9K
16:49 163.87 163.91 163.87 163.89 7,941.2K
16:50 163.89 163.90 163.88 163.90 11,841.8K
16:51 163.91 163.94 163.91 163.93 15,372.6K
16:52 163.91 163.92 163.87 163.87 23,163.2K
16:53 163.88 163.91 163.88 163.91 12,793.0K
16:54 163.90 163.91 163.90 163.90 7,438.6K
16:55 163.89 163.89 163.84 163.84 14,362.2K
16:56 163.85 163.85 163.82 163.82 18,403.9K
16:57 163.78 163.78 163.74 163.76 16,470.8K
16:58 163.76 163.78 163.76 163.76 9,324.3K
16:59 163.75 163.77 163.75 163.77 22,385.7K
17:00 163.78 163.79 163.77 163.77 18,432.9K
17:01 163.79 163.79 163.75 163.75 14,591.2K
17:02 163.71 163.71 163.70 163.71 21,341.4K
17:03 163.67 163.67 163.63 163.63 28,622.1K
17:04 163.60 163.60 163.52 163.57 43,243.4K
17:05 163.55 163.62 163.55 163.62 18,526.3K
17:06 163.64 163.67 163.62 163.67 20,925.4K
17:07 163.67 163.72 163.67 163.71 21,538.9K
17:08 163.70 163.78 163.70 163.76 36,123.1K
17:09 163.82 163.83 163.78 163.80 19,264.1K
17:10 163.87 163.92 163.87 163.92 19,911.4K
17:11 163.91 163.98 163.91 163.98 14,605.0K
17:12 164.00 164.03 164.00 164.02 28,109.6K
17:13 164.02 164.06 164.02 164.06 25,483.1K
17:14 164.05 164.07 164.04 164.04 14,381.5K
17:15 164.05 164.10 164.05 164.07 15,727.1K
17:16 164.07 164.07 164.06 164.07 11,303.1K
17:17 164.09 164.10 164.08 164.10 16,082.1K
17:18 164.12 164.14 164.12 164.14 17,577.8K
17:19 164.15 164.20 164.15 164.19 13,280.5K
17:20 164.19 164.21 164.19 164.21 14,587.8K
17:21 164.22 164.24 164.22 164.22 20,538.8K
17:22 164.17 164.17 164.16 164.17 14,890.7K
17:23 164.17 164.19 164.16 164.19 15,335.9K
17:24 164.19 164.19 164.18 164.18 12,276.1K
17:25 164.15 164.19 164.15 164.19 12,501.8K
17:26 164.19 164.20 164.17 164.17 11,989.8K
17:27 164.18 164.27 164.18 164.27 28,264.0K
17:28 164.28 164.33 164.28 164.31 25,959.0K
17:29 164.31 164.32 164.31 164.32 21,187.9K
17:30 164.35 164.36 164.35 164.36 22,137.8K
17:31 164.36 164.36 164.30 164.30 19,529.9K
17:32 164.29 164.31 164.29 164.30 13,521.3K
17:33 164.32 164.32 164.25 164.25 23,681.6K
17:34 164.26 164.26 164.17 164.17 13,339.8K
17:35 164.18 164.20 164.18 164.19 14,627.0K
17:36 164.21 164.24 164.19 164.19 11,326.8K
17:37 164.17 164.19 164.16 164.16 11,673.8K
17:38 164.18 164.19 164.16 164.17 10,328.4K
17:39 164.16 164.16 164.13 164.14 13,249.7K
17:40 164.13 164.13 164.11 164.13 11,316.4K
17:41 164.10 164.11 164.09 164.09 8,288.7K
17:42 164.06 164.06 164.02 164.03 14,946.3K
17:43 164.05 164.08 164.04 164.08 12,474.2K
17:44 164.14 164.20 164.14 164.14 24,146.9K
17:45 164.14 164.25 164.14 164.25 14,515.7K
17:46 164.25 164.28 164.25 164.27 17,019.4K
17:47 164.28 164.28 164.15 164.19 17,771.6K
17:48 164.21 164.22 164.17 164.22 17,713.1K
17:49 164.22 164.23 164.19 164.20 16,149.9K
17:50 164.22 164.24 164.21 164.24 12,803.5K
17:51 164.22 164.26 164.22 164.26 21,920.4K
17:52 164.29 164.29 164.23 164.25 19,387.4K
17:53 164.23 164.25 164.22 164.25 21,512.7K
17:54 164.22 164.28 164.22 164.28 26,436.6K
17:55 164.30 164.38 164.30 164.38 22,797.0K
17:56 164.36 164.40 164.33 164.40 18,238.8K
17:57 164.39 164.39 164.36 164.36 14,347.3K
17:58 164.34 164.37 164.34 164.37 17,135.2K
17:59 164.35 164.39 164.35 164.39 22,925.6K
18:00 164.40 164.46 164.40 164.46 35,399.0K
18:01 164.42 164.46 164.42 164.43 39,075.2K
18:02 164.41 164.41 164.38 164.38 31,423.4K
18:03 164.41 164.41 164.36 164.37 39,277.9K
18:04 164.32 164.32 164.27 164.27 36,413.4K
18:05 164.27 164.27 164.23 164.23 26,098.4K
18:06 164.26 164.26 164.21 164.23 27,073.0K
18:07 164.24 164.27 164.24 164.27 23,293.3K
18:08 164.26 164.26 164.23 164.23 27,826.6K
18:09 164.22 164.22 164.18 164.18 26,638.5K
18:10 164.18 164.20 164.18 164.19 39,237.0K
18:11 164.18 164.22 164.18 164.19 29,795.1K
18:12 164.20 164.21 164.20 164.20 28,523.2K
18:13 164.19 164.25 164.19 164.24 33,633.3K
18:14 164.25 164.26 164.24 164.24 33,921.0K
18:15 164.21 164.21 164.12 164.13 32,940.1K
18:16 164.14 164.14 164.13 164.13 41,125.2K
18:17 164.13 164.18 164.13 164.18 20,606.3K
18:18 164.16 164.18 164.16 164.18 15,993.6K
18:19 164.14 164.14 164.09 164.14 33,446.4K
18:20 164.10 164.15 164.10 164.14 37,066.7K
18:21 164.11 164.12 164.11 164.12 23,141.8K
18:22 164.06 164.06 164.04 164.05 71,499.2K
18:23 164.03 164.06 164.03 164.05 33,086.0K
18:24 164.05 164.05 163.96 163.96 19,108.1K
18:25 164.00 164.04 164.00 164.02 19,606.0K
18:26 164.07 164.07 164.00 164.00 32,228.9K
18:27 163.96 163.96 163.94 163.96 14,485.2K
18:28 164.05 164.08 164.05 164.08 45,143.9K
18:29 164.09 164.11 164.09 164.11 29,080.8K
18:30 164.17 164.33 164.17 164.28 82,477.6K
18:31 164.29 164.33 164.29 164.33 29,417.0K
18:32 164.35 164.37 164.33 164.37 24,979.8K
18:33 164.35 164.35 164.31 164.32 38,965.2K
18:34 164.34 164.36 164.27 164.27 30,266.7K
18:35 164.29 164.29 164.24 164.28 16,932.3K
18:36 164.27 164.27 164.21 164.24 43,181.7K
18:37 164.26 164.26 164.25 164.25 20,147.8K
18:38 164.27 164.31 164.27 164.30 45,205.5K
18:39 164.34 164.38 164.28 164.28 24,832.9K
18:40 164.32 164.32 164.32 164.32 2,239.6K
18:51 164.35 164.35 164.35 164.35 121,554.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし