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
09:50 157.44 157.44 157.40 157.40 8,096.3K
09:51 157.34 157.34 157.30 157.31 14,261.5K
09:52 157.36 157.36 157.33 157.34 11,928.9K
09:53 157.32 157.34 157.32 157.32 10,181.6K
09:54 157.33 157.34 157.31 157.34 7,277.8K
09:55 157.34 157.41 157.32 157.41 9,142.4K
09:56 157.43 157.49 157.43 157.49 12,260.4K
09:57 157.52 157.54 157.42 157.42 27,518.7K
09:58 157.46 157.51 157.46 157.50 12,041.3K
09:59 157.56 157.70 157.56 157.70 17,278.1K
10:00 157.75 157.78 157.71 157.71 19,965.5K
10:01 157.62 157.62 157.33 157.33 34,815.0K
10:02 157.36 157.36 157.23 157.27 21,410.8K
10:03 157.27 157.27 157.15 157.15 33,343.6K
10:04 157.16 157.18 157.13 157.15 19,264.0K
10:05 157.11 157.15 157.11 157.15 22,443.7K
10:06 157.08 157.16 157.08 157.11 13,717.3K
10:07 157.03 157.03 156.96 156.96 23,995.6K
10:08 157.00 157.00 156.81 156.81 20,334.3K
10:09 156.87 156.87 156.80 156.80 12,373.2K
10:10 156.78 156.84 156.78 156.84 25,199.2K
10:11 156.87 156.87 156.86 156.86 16,433.4K
10:12 156.84 156.84 156.82 156.84 9,170.4K
10:13 156.82 156.82 156.70 156.79 24,881.9K
10:14 156.80 156.80 156.69 156.69 13,239.7K
10:15 156.62 156.62 156.56 156.59 14,627.5K
10:16 156.58 156.58 156.55 156.58 9,821.4K
10:17 156.59 156.59 156.54 156.56 7,411.1K
10:18 156.60 156.67 156.60 156.64 15,436.3K
10:19 156.66 156.66 156.60 156.60 13,589.0K
10:20 156.60 156.69 156.60 156.69 13,940.4K
10:21 156.71 156.74 156.71 156.74 15,051.5K
10:22 156.73 156.73 156.69 156.71 7,679.3K
10:23 156.69 156.69 156.66 156.66 5,327.0K
10:24 156.68 156.68 156.58 156.59 22,426.3K
10:25 156.60 156.61 156.56 156.56 15,194.3K
10:26 156.58 156.61 156.58 156.61 7,639.0K
10:27 156.62 156.68 156.62 156.65 6,164.6K
10:28 156.64 156.65 156.63 156.63 6,826.0K
10:29 156.63 156.66 156.62 156.66 5,884.4K
10:30 156.65 156.65 156.57 156.59 22,838.1K
10:31 156.59 156.60 156.55 156.55 11,543.4K
10:32 156.53 156.53 156.45 156.48 44,824.4K
10:33 156.49 156.50 156.47 156.47 7,967.8K
10:34 156.45 156.46 156.43 156.46 11,589.4K
10:35 156.49 156.49 156.42 156.42 13,390.6K
10:36 156.44 156.44 156.39 156.39 22,659.2K
10:37 156.42 156.42 156.36 156.36 23,475.4K
10:38 156.36 156.36 156.33 156.33 23,336.9K
10:39 156.35 156.37 156.31 156.31 19,028.9K
10:40 156.29 156.30 156.29 156.30 18,584.3K
10:41 156.26 156.27 156.26 156.27 7,788.0K
10:42 156.30 156.32 156.30 156.30 8,746.9K
10:43 156.27 156.29 156.25 156.29 13,328.9K
10:44 156.29 156.33 156.28 156.33 18,404.0K
10:45 156.32 156.33 156.27 156.27 13,373.0K
10:46 156.29 156.34 156.29 156.34 14,454.7K
10:47 156.36 156.41 156.36 156.41 7,304.6K
10:48 156.40 156.40 156.36 156.36 7,758.2K
10:49 156.36 156.36 156.27 156.27 9,491.1K
10:50 156.27 156.32 156.27 156.29 13,890.0K
10:51 156.28 156.35 156.28 156.35 8,995.0K
10:52 156.39 156.45 156.39 156.45 8,953.2K
10:53 156.48 156.51 156.48 156.51 9,423.5K
10:54 156.51 156.51 156.48 156.50 8,598.3K
10:55 156.51 156.51 156.44 156.44 11,447.6K
10:56 156.44 156.45 156.43 156.44 8,435.3K
10:57 156.40 156.40 156.37 156.40 9,697.9K
10:58 156.44 156.60 156.44 156.60 18,517.0K
10:59 156.60 156.63 156.56 156.61 25,922.5K
11:00 156.62 156.63 156.62 156.62 12,237.5K
11:01 156.59 156.59 156.53 156.53 13,394.1K
11:02 156.53 156.54 156.50 156.50 4,311.1K
11:03 156.53 156.59 156.53 156.59 7,260.9K
11:04 156.55 156.56 156.55 156.55 5,419.5K
11:05 156.58 156.58 156.45 156.45 33,964.6K
11:06 156.43 156.43 156.33 156.33 26,066.9K
11:07 156.36 156.37 156.34 156.34 11,628.8K
11:08 156.32 156.36 156.31 156.36 7,615.5K
11:09 156.38 156.38 156.34 156.34 6,280.2K
11:10 156.31 156.34 156.31 156.32 9,301.0K
11:11 156.33 156.34 156.19 156.19 19,668.8K
11:12 156.23 156.34 156.23 156.34 28,245.5K
11:13 156.33 156.35 156.31 156.31 12,214.9K
11:14 156.30 156.35 156.25 156.25 23,588.9K
11:15 156.20 156.28 156.20 156.28 10,769.9K
11:16 156.32 156.32 156.30 156.30 6,749.0K
11:17 156.28 156.36 156.28 156.36 25,303.4K
11:18 156.33 156.35 156.32 156.35 9,258.4K
11:19 156.40 156.49 156.40 156.49 21,414.2K
11:20 156.48 156.49 156.46 156.46 21,751.9K
11:21 156.45 156.45 156.43 156.43 10,957.1K
11:22 156.42 156.45 156.42 156.43 13,753.6K
11:23 156.47 156.50 156.47 156.50 14,244.2K
11:24 156.53 156.67 156.53 156.67 23,208.6K
11:25 156.64 156.65 156.61 156.65 19,879.2K
11:26 156.63 156.68 156.61 156.68 14,889.0K
11:27 156.70 156.71 156.66 156.66 13,416.5K
11:28 156.66 156.66 156.62 156.62 17,757.9K
11:29 156.64 156.70 156.64 156.68 17,979.7K
11:30 156.68 156.72 156.68 156.70 6,339.4K
11:31 156.70 156.70 156.58 156.58 22,351.6K
11:32 156.58 156.61 156.58 156.60 7,820.5K
11:33 156.58 156.58 156.56 156.58 11,626.9K
11:34 156.57 156.58 156.56 156.58 12,622.6K
11:35 156.55 156.56 156.52 156.52 11,929.2K
11:36 156.53 156.55 156.53 156.54 16,477.2K
11:37 156.54 156.63 156.54 156.61 18,122.0K
11:38 156.60 156.61 156.58 156.61 10,607.5K
11:39 156.66 156.66 156.63 156.63 13,091.1K
11:40 156.64 156.66 156.63 156.66 5,286.6K
11:41 156.64 156.67 156.63 156.67 6,599.7K
11:42 156.70 156.72 156.70 156.70 12,417.5K
11:43 156.67 156.67 156.60 156.60 5,506.1K
11:44 156.62 156.64 156.61 156.64 6,584.5K
11:45 156.63 156.69 156.63 156.66 12,376.8K
11:46 156.67 156.68 156.64 156.64 4,615.8K
11:47 156.68 156.90 156.68 156.90 25,814.4K
11:48 156.98 157.05 156.98 157.03 45,395.4K
11:49 157.04 157.04 156.95 156.95 11,977.4K
11:50 156.96 156.96 156.94 156.96 7,387.4K
11:51 156.98 157.06 156.98 157.06 6,588.9K
11:52 157.05 157.06 157.01 157.01 10,371.0K
11:53 156.97 156.97 156.95 156.95 4,390.7K
11:54 156.93 156.96 156.93 156.96 10,006.5K
11:55 156.95 156.96 156.93 156.94 4,148.4K
11:56 156.90 156.90 156.88 156.88 7,115.7K
11:57 156.90 156.93 156.90 156.93 6,337.3K
11:58 156.93 156.94 156.91 156.92 4,938.0K
11:59 156.91 156.91 156.86 156.86 8,768.4K
12:00 156.86 156.86 156.83 156.84 10,924.9K
12:01 156.80 156.86 156.80 156.82 4,943.4K
12:02 156.84 156.84 156.82 156.84 4,736.8K
12:03 156.82 156.87 156.82 156.87 6,538.1K
12:04 156.87 156.87 156.86 156.86 6,170.2K
12:05 156.85 156.89 156.85 156.89 5,262.8K
12:06 156.87 156.87 156.76 156.76 13,467.3K
12:07 156.75 156.78 156.75 156.78 11,777.5K
12:08 156.76 156.83 156.76 156.76 13,822.0K
12:09 156.75 156.79 156.73 156.79 5,820.9K
12:10 156.77 156.85 156.77 156.85 8,046.9K
12:11 156.84 156.84 156.80 156.80 5,744.8K
12:12 156.80 156.82 156.80 156.82 9,168.0K
12:13 156.88 156.92 156.88 156.92 8,469.6K
12:14 156.93 156.93 156.91 156.91 3,563.9K
12:15 156.91 156.97 156.91 156.97 6,161.5K
12:16 156.95 156.95 156.87 156.87 6,514.1K
12:17 156.85 156.86 156.82 156.82 2,418.8K
12:18 156.78 156.82 156.77 156.82 4,787.1K
12:19 156.85 156.85 156.77 156.77 5,316.1K
12:20 156.78 156.83 156.78 156.83 6,274.5K
12:21 156.83 156.83 156.74 156.74 14,040.6K
12:22 156.76 156.76 156.64 156.64 19,776.2K
12:23 156.63 156.63 156.56 156.56 19,245.9K
12:24 156.55 156.58 156.54 156.58 30,102.9K
12:25 156.55 156.55 156.51 156.54 21,788.2K
12:26 156.57 156.57 156.52 156.54 15,698.3K
12:27 156.54 156.54 156.51 156.53 2,444.2K
12:28 156.60 156.60 156.48 156.48 11,233.8K
12:29 156.45 156.45 156.40 156.42 11,767.8K
12:30 156.44 156.44 156.40 156.41 10,958.9K
12:31 156.40 156.40 156.37 156.40 36,721.6K
12:32 156.41 156.42 156.37 156.37 17,681.9K
12:33 156.37 156.40 156.37 156.40 11,743.9K
12:34 156.40 156.40 156.37 156.37 15,935.8K
12:35 156.38 156.48 156.37 156.46 19,333.7K
12:36 156.44 156.46 156.44 156.46 2,949.1K
12:37 156.45 156.45 156.36 156.36 9,169.1K
12:38 156.35 156.40 156.35 156.40 10,880.6K
12:39 156.45 156.45 156.38 156.38 19,256.5K
12:40 156.36 156.48 156.36 156.48 26,336.8K
12:41 156.48 156.48 156.44 156.46 6,296.8K
12:42 156.47 156.47 156.44 156.44 6,725.9K
12:43 156.43 156.47 156.40 156.47 6,813.9K
12:44 156.46 156.52 156.46 156.52 4,231.2K
12:45 156.52 156.54 156.51 156.52 5,078.4K
12:46 156.52 156.54 156.50 156.50 8,393.9K
12:47 156.49 156.49 156.43 156.43 5,498.0K
12:48 156.43 156.43 156.41 156.41 3,356.9K
12:49 156.39 156.42 156.39 156.42 3,771.4K
12:50 156.44 156.44 156.34 156.34 11,557.7K
12:51 156.34 156.34 156.20 156.20 24,365.8K
12:52 156.24 156.27 156.22 156.27 8,483.0K
12:53 156.27 156.27 156.21 156.21 9,404.9K
12:54 156.20 156.20 156.15 156.15 21,654.4K
12:55 156.15 156.15 156.12 156.14 11,657.1K
12:56 156.15 156.15 156.11 156.15 22,501.0K
12:57 156.15 156.16 156.15 156.15 10,569.7K
12:58 156.13 156.13 156.06 156.09 7,413.2K
12:59 156.08 156.10 156.06 156.10 6,850.6K
13:00 156.09 156.09 156.03 156.03 5,886.5K
13:01 156.02 156.08 156.02 156.08 8,256.4K
13:02 156.08 156.13 156.05 156.05 36,004.7K
13:03 156.03 156.05 156.03 156.05 8,217.1K
13:04 156.05 156.05 155.95 155.95 12,179.7K
13:05 155.94 155.94 155.91 155.94 8,265.1K
13:06 155.95 156.04 155.95 156.04 6,271.3K
13:07 156.02 156.02 156.01 156.01 5,072.9K
13:08 156.01 156.01 155.95 155.97 5,980.1K
13:09 155.97 155.98 155.95 155.95 17,239.3K
13:10 155.98 155.98 155.91 155.97 13,522.4K
13:11 155.96 155.96 155.95 155.95 9,649.2K
13:12 155.90 155.90 155.83 155.84 18,835.3K
13:13 155.79 155.83 155.79 155.82 25,321.7K
13:14 155.82 155.82 155.77 155.77 14,717.1K
13:15 155.77 155.78 155.77 155.77 7,480.5K
13:16 155.77 155.85 155.73 155.73 13,332.1K
13:17 155.72 155.72 155.69 155.71 11,173.3K
13:18 155.71 155.74 155.70 155.70 13,599.2K
13:19 155.74 155.82 155.74 155.82 22,552.4K
13:20 155.89 155.92 155.89 155.92 15,292.4K
13:21 155.94 155.94 155.88 155.91 13,904.3K
13:22 155.90 155.98 155.89 155.94 35,719.1K
13:23 155.96 155.96 155.92 155.92 9,448.6K
13:24 155.91 155.92 155.89 155.89 14,166.3K
13:25 155.92 155.94 155.91 155.94 6,222.0K
13:26 155.95 156.01 155.95 156.00 10,265.0K
13:27 155.99 156.04 155.99 156.04 6,933.0K
13:28 156.01 156.02 155.99 155.99 9,264.9K
13:29 155.98 155.99 155.96 155.96 6,234.3K
13:30 155.96 156.09 155.96 156.09 11,081.3K
13:31 156.10 156.10 156.05 156.05 14,584.5K
13:32 156.06 156.06 156.03 156.05 5,074.9K
13:33 156.03 156.08 156.03 156.05 11,164.8K
13:34 156.04 156.12 156.04 156.12 8,588.5K
13:35 156.14 156.15 156.11 156.11 7,630.4K
13:36 156.11 156.11 156.08 156.09 4,094.9K
13:37 156.08 156.11 156.08 156.09 9,126.1K
13:38 156.13 156.14 156.12 156.14 7,980.7K
13:39 156.18 156.29 156.18 156.29 10,746.1K
13:40 156.30 156.31 156.27 156.27 11,586.6K
13:41 156.29 156.35 156.29 156.34 8,742.9K
13:42 156.37 156.37 156.28 156.28 7,867.7K
13:43 156.27 156.27 156.25 156.25 4,519.8K
13:44 156.26 156.27 156.24 156.27 9,735.7K
13:45 156.27 156.35 156.27 156.35 10,060.0K
13:46 156.36 156.36 156.34 156.34 6,392.7K
13:47 156.36 156.37 156.34 156.37 7,007.9K
13:48 156.34 156.38 156.32 156.38 15,225.8K
13:49 156.37 156.39 156.35 156.36 8,640.6K
13:50 156.34 156.34 156.27 156.27 6,198.5K
13:51 156.26 156.30 156.26 156.30 9,450.8K
13:52 156.27 156.27 156.23 156.23 5,450.0K
13:53 156.22 156.22 156.19 156.19 7,611.3K
13:54 156.24 156.28 156.24 156.26 9,308.2K
13:55 156.24 156.24 156.22 156.24 4,333.9K
13:56 156.29 156.34 156.29 156.32 8,138.2K
13:57 156.34 156.36 156.31 156.36 6,984.9K
13:58 156.35 156.35 156.31 156.32 4,522.2K
13:59 156.33 156.38 156.33 156.38 6,425.4K
14:00 156.35 156.38 156.35 156.38 9,778.9K
14:01 156.36 156.36 156.33 156.36 5,368.5K
14:02 156.34 156.43 156.33 156.42 12,721.4K
14:03 156.42 156.44 156.42 156.44 11,250.3K
14:04 156.38 156.41 156.38 156.41 6,919.4K
14:05 156.43 156.46 156.43 156.45 17,200.4K
14:06 156.45 156.47 156.45 156.47 6,888.3K
14:07 156.51 156.51 156.46 156.46 9,168.7K
14:08 156.40 156.40 156.34 156.34 7,593.8K
14:09 156.32 156.38 156.31 156.38 7,811.7K
14:10 156.36 156.38 156.36 156.38 5,716.9K
14:11 156.38 156.45 156.38 156.45 9,378.9K
14:12 156.43 156.43 156.38 156.39 6,265.3K
14:13 156.37 156.43 156.37 156.43 11,500.6K
14:14 156.41 156.42 156.31 156.31 26,323.5K
14:15 156.33 156.41 156.33 156.41 29,727.4K
14:16 156.48 156.48 156.44 156.44 12,083.9K
14:17 156.42 156.46 156.42 156.44 5,046.7K
14:18 156.41 156.49 156.39 156.49 18,034.3K
14:19 156.49 156.49 156.44 156.44 5,900.7K
14:20 156.43 156.43 156.39 156.39 5,955.2K
14:21 156.41 156.45 156.41 156.44 5,643.4K
14:22 156.44 156.44 156.41 156.42 9,503.6K
14:23 156.43 156.43 156.40 156.40 6,315.1K
14:24 156.40 156.43 156.40 156.42 3,032.1K
14:25 156.40 156.40 156.32 156.32 11,189.3K
14:26 156.32 156.34 156.29 156.34 15,160.5K
14:27 156.36 156.44 156.36 156.44 5,053.0K
14:28 156.44 156.46 156.44 156.44 2,785.1K
14:29 156.37 156.37 156.36 156.36 15,595.5K
14:30 156.37 156.40 156.37 156.38 4,263.2K
14:31 156.38 156.38 156.36 156.36 3,918.3K
14:32 156.35 156.39 156.35 156.38 2,637.8K
14:33 156.37 156.37 156.31 156.31 5,049.3K
14:34 156.33 156.34 156.31 156.33 6,323.9K
14:35 156.32 156.33 156.29 156.29 6,522.7K
14:36 156.34 156.36 156.33 156.36 6,108.3K
14:37 156.35 156.35 156.28 156.28 2,606.0K
14:38 156.23 156.23 156.17 156.17 21,212.7K
14:39 156.16 156.22 156.16 156.22 5,820.4K
14:40 156.23 156.26 156.23 156.26 4,869.4K
14:41 156.25 156.25 156.17 156.17 4,500.2K
14:42 156.21 156.21 156.15 156.16 10,132.9K
14:43 156.18 156.20 156.18 156.19 4,790.3K
14:44 156.23 156.24 156.23 156.24 6,970.1K
14:45 156.25 156.28 156.21 156.21 5,864.3K
14:46 156.21 156.21 156.21 156.21 3,267.5K
14:47 156.20 156.25 156.20 156.22 8,394.6K
14:48 156.20 156.28 156.20 156.28 8,857.6K
14:49 156.31 156.32 156.28 156.28 5,253.8K
14:50 156.30 156.38 156.30 156.32 28,312.1K
14:51 156.31 156.42 156.28 156.42 13,395.4K
14:52 156.41 156.41 156.37 156.39 2,628.6K
14:53 156.37 156.37 156.31 156.32 6,872.2K
14:54 156.29 156.32 156.29 156.32 9,333.9K
14:55 156.31 156.31 156.31 156.31 6,166.3K
14:56 156.29 156.29 156.23 156.26 10,267.3K
14:57 156.29 156.32 156.27 156.27 24,703.7K
14:58 156.27 156.35 156.27 156.35 9,301.9K
14:59 156.38 156.41 156.38 156.39 8,599.0K
15:00 156.40 156.40 156.38 156.38 13,262.0K
15:01 156.37 156.40 156.35 156.40 19,019.9K
15:02 156.43 156.63 156.43 156.60 98,865.0K
15:03 156.64 156.64 156.59 156.59 15,913.5K
15:04 156.58 156.59 156.58 156.59 13,832.5K
15:05 156.55 156.74 156.55 156.74 23,846.5K
15:06 156.74 156.88 156.73 156.88 38,832.1K
15:07 156.82 156.85 156.82 156.85 20,734.4K
15:08 156.85 156.86 156.85 156.86 9,522.2K
15:09 156.87 156.89 156.87 156.89 9,475.4K
15:10 156.90 156.99 156.90 156.99 19,728.6K
15:11 157.00 157.00 156.92 156.92 11,939.3K
15:12 156.95 157.01 156.95 157.01 11,759.7K
15:13 156.99 157.08 156.99 157.08 18,536.0K
15:14 157.09 157.11 157.06 157.06 11,005.3K
15:15 157.03 157.03 156.98 156.98 13,133.4K
15:16 156.98 156.98 156.91 156.92 11,573.7K
15:17 156.90 156.93 156.90 156.92 10,454.7K
15:18 156.94 156.94 156.89 156.89 23,527.5K
15:19 156.92 156.96 156.92 156.96 4,897.2K
15:20 156.95 156.99 156.95 156.99 11,350.5K
15:21 157.02 157.08 157.02 157.07 15,103.7K
15:22 157.04 157.04 156.97 157.04 14,068.1K
15:23 157.05 157.09 157.05 157.06 6,138.2K
15:24 157.02 157.02 157.00 157.01 7,139.9K
15:25 157.00 157.02 157.00 157.02 3,606.2K
15:26 157.02 157.05 157.02 157.04 7,881.2K
15:27 157.07 157.13 157.07 157.13 18,192.9K
15:28 157.12 157.16 157.12 157.16 6,830.8K
15:29 157.18 157.18 157.16 157.16 21,265.0K
15:30 157.16 157.16 157.12 157.14 16,059.8K
15:31 157.14 157.14 157.08 157.08 11,480.6K
15:32 157.08 157.10 157.08 157.10 7,578.6K
15:33 157.11 157.27 157.11 157.27 16,417.0K
15:34 157.31 157.31 157.29 157.29 15,431.6K
15:35 157.25 157.29 157.25 157.28 7,302.2K
15:36 157.26 157.28 157.24 157.28 4,256.8K
15:37 157.30 157.31 156.96 156.96 76,207.1K
15:38 156.92 156.98 156.91 156.98 32,328.8K
15:39 156.96 156.96 156.77 156.77 72,018.6K
15:40 156.69 156.81 156.69 156.81 67,300.7K
15:41 156.80 156.90 156.80 156.90 19,926.9K
15:42 156.92 157.01 156.92 157.01 22,856.5K
15:43 156.98 157.00 156.94 157.00 34,362.4K
15:44 156.99 157.01 156.98 156.99 9,654.2K
15:45 156.96 157.03 156.96 157.03 10,936.8K
15:46 157.04 157.04 156.87 156.87 14,452.7K
15:47 156.82 156.83 156.81 156.81 8,136.7K
15:48 156.78 156.78 156.76 156.77 14,263.3K
15:49 156.80 156.83 156.80 156.83 6,046.7K
15:50 156.83 156.83 156.80 156.80 7,356.1K
15:51 156.83 156.83 156.81 156.81 6,333.6K
15:52 156.79 156.91 156.79 156.91 14,296.8K
15:53 156.92 156.98 156.92 156.92 6,465.9K
15:54 156.91 156.93 156.91 156.91 4,887.9K
15:55 156.92 156.98 156.92 156.97 16,587.9K
15:56 156.96 157.00 156.91 156.91 12,521.9K
15:57 156.90 156.91 156.89 156.90 8,676.4K
15:58 156.93 156.93 156.85 156.88 29,324.2K
15:59 156.89 156.93 156.89 156.90 8,282.4K
16:00 156.91 156.93 156.75 156.75 8,349.4K
16:01 156.78 156.82 156.78 156.81 5,982.6K
16:02 156.81 156.81 156.78 156.79 7,166.6K
16:03 156.78 156.81 156.78 156.81 7,592.9K
16:04 156.80 156.81 156.78 156.78 5,977.5K
16:05 156.69 156.69 156.65 156.65 11,325.0K
16:06 156.63 156.66 156.63 156.66 7,697.5K
16:07 156.63 156.64 156.60 156.60 8,073.1K
16:08 156.62 156.64 156.58 156.61 16,262.9K
16:09 156.65 156.68 156.65 156.66 10,085.3K
16:10 156.61 156.67 156.61 156.65 12,929.5K
16:11 156.65 156.65 156.62 156.64 9,890.9K
16:12 156.68 156.75 156.68 156.75 8,411.4K
16:13 156.76 156.81 156.76 156.80 19,067.2K
16:14 156.80 156.82 156.78 156.78 6,745.2K
16:15 156.79 156.81 156.78 156.81 3,413.6K
16:16 156.80 156.80 156.77 156.77 2,937.9K
16:17 156.75 156.76 156.74 156.74 3,642.6K
16:18 156.75 156.84 156.75 156.84 7,102.0K
16:19 156.87 156.89 156.86 156.89 6,395.1K
16:20 156.90 156.98 156.90 156.97 7,108.4K
16:21 156.98 157.01 156.98 157.01 7,514.5K
16:22 157.01 157.05 157.01 157.03 12,162.0K
16:23 156.97 156.98 156.94 156.94 10,247.5K
16:24 156.94 156.94 156.88 156.92 4,211.7K
16:25 156.95 157.00 156.95 156.99 4,815.7K
16:26 157.00 157.00 156.90 156.90 6,014.5K
16:27 156.82 156.88 156.82 156.88 8,542.5K
16:28 156.91 156.94 156.90 156.90 5,802.4K
16:29 156.93 156.94 156.92 156.94 2,787.9K
16:30 156.92 156.92 156.85 156.85 5,849.6K
16:31 156.77 156.77 156.76 156.76 10,711.7K
16:32 156.71 156.79 156.71 156.79 8,117.6K
16:33 156.80 156.84 156.80 156.83 4,188.8K
16:34 156.84 156.84 156.82 156.84 5,956.3K
16:35 156.78 156.81 156.78 156.81 8,439.0K
16:36 156.82 156.82 156.76 156.76 3,420.1K
16:37 156.72 156.72 156.62 156.62 14,760.9K
16:38 156.60 156.62 156.60 156.60 11,999.2K
16:39 156.58 156.58 156.49 156.49 20,539.0K
16:40 156.47 156.50 156.42 156.50 25,310.5K
16:41 156.49 156.49 156.46 156.47 15,699.0K
16:42 156.44 156.49 156.44 156.49 5,870.0K
16:43 156.44 156.44 156.42 156.42 8,712.0K
16:44 156.44 156.49 156.44 156.49 8,936.2K
16:45 156.50 156.53 156.49 156.53 5,693.7K
16:46 156.55 156.55 156.53 156.54 5,606.5K
16:47 156.53 156.53 156.50 156.52 8,179.3K
16:48 156.50 156.51 156.45 156.45 7,563.7K
16:49 156.48 156.50 156.47 156.50 6,349.2K
16:50 156.51 156.54 156.51 156.53 5,521.6K
16:51 156.52 156.52 156.44 156.44 5,498.7K
16:52 156.43 156.44 156.42 156.44 6,305.0K
16:53 156.43 156.46 156.43 156.46 3,695.6K
16:54 156.46 156.48 156.46 156.48 4,691.9K
16:55 156.48 156.58 156.48 156.58 16,351.6K
16:56 156.57 156.57 156.54 156.54 7,018.3K
16:57 156.56 156.59 156.56 156.59 4,207.0K
16:58 156.60 156.61 156.57 156.57 4,865.0K
16:59 156.56 156.66 156.56 156.66 9,465.5K
17:00 156.66 156.70 156.62 156.63 8,914.8K
17:01 156.63 156.63 156.54 156.54 10,280.8K
17:02 156.56 156.61 156.56 156.61 4,897.8K
17:03 156.64 156.64 156.60 156.63 13,112.6K
17:04 156.61 156.69 156.61 156.69 7,451.5K
17:05 156.70 156.74 156.70 156.74 7,937.9K
17:06 156.73 156.73 156.70 156.71 7,783.3K
17:07 156.69 156.70 156.66 156.66 11,882.0K
17:08 156.68 156.68 156.65 156.65 4,427.8K
17:09 156.63 156.66 156.60 156.66 17,009.1K
17:10 156.65 156.74 156.65 156.74 7,322.4K
17:11 156.75 156.79 156.73 156.74 9,528.3K
17:12 156.74 156.74 156.67 156.67 6,995.6K
17:13 156.64 156.64 156.59 156.59 12,596.4K
17:14 156.56 156.58 156.56 156.58 12,759.3K
17:15 156.58 156.58 156.56 156.58 4,704.1K
17:16 156.57 156.57 156.54 156.56 12,946.8K
17:17 156.54 156.54 156.45 156.45 24,420.0K
17:18 156.46 156.46 156.40 156.40 23,663.3K
17:19 156.45 156.45 156.44 156.44 17,839.2K
17:20 156.47 156.47 156.41 156.41 11,221.9K
17:21 156.35 156.35 156.31 156.31 14,956.3K
17:22 156.31 156.32 156.26 156.26 16,866.5K
17:23 156.28 156.28 156.23 156.23 9,691.8K
17:24 156.16 156.19 156.16 156.19 8,771.3K
17:25 156.20 156.23 156.20 156.23 5,564.6K
17:26 156.23 156.26 156.23 156.23 8,471.7K
17:27 156.24 156.24 156.23 156.23 11,629.7K
17:28 156.17 156.18 156.14 156.18 12,276.6K
17:29 156.12 156.12 156.06 156.08 63,229.4K
17:30 156.08 156.11 156.03 156.03 33,213.5K
17:31 156.01 156.03 156.00 156.00 9,703.8K
17:32 155.99 155.99 155.86 155.86 11,527.7K
17:33 155.89 155.98 155.89 155.97 14,470.5K
17:34 155.98 156.01 155.98 156.00 19,082.6K
17:35 156.01 156.03 155.99 155.99 15,680.3K
17:36 155.96 155.96 155.91 155.91 18,201.9K
17:37 155.90 155.90 155.85 155.85 9,318.3K
17:38 155.87 155.93 155.87 155.87 22,954.7K
17:39 155.88 155.89 155.84 155.89 15,833.8K
17:40 155.89 155.90 155.88 155.88 13,957.9K
17:41 155.84 155.84 155.76 155.76 33,264.4K
17:42 155.62 155.62 155.57 155.59 81,360.6K
17:43 155.57 155.62 155.57 155.62 23,602.0K
17:44 155.62 155.62 155.56 155.59 26,271.0K
17:45 155.69 155.70 155.66 155.70 33,057.4K
17:46 155.70 155.77 155.70 155.75 34,054.7K
17:47 155.82 155.82 155.81 155.82 20,920.0K
17:48 155.80 155.80 155.72 155.73 19,517.9K
17:49 155.73 155.73 155.70 155.70 10,674.7K
17:50 155.65 155.65 155.60 155.63 32,315.4K
17:51 155.63 155.63 155.60 155.63 26,858.9K
17:52 155.64 155.64 155.61 155.61 17,982.0K
17:53 155.63 155.63 155.54 155.54 13,996.0K
17:54 155.61 155.64 155.50 155.50 35,943.5K
17:55 155.52 155.58 155.52 155.58 35,206.2K
17:56 155.54 155.70 155.54 155.70 26,079.7K
17:57 155.69 155.69 155.63 155.69 13,891.1K
17:58 155.76 155.79 155.76 155.79 21,144.2K
17:59 155.79 155.82 155.77 155.82 23,634.0K
18:00 155.87 155.87 155.77 155.77 17,771.6K
18:01 155.75 155.78 155.75 155.78 6,987.0K
18:02 155.83 155.84 155.82 155.82 11,626.5K
18:03 155.80 155.80 155.76 155.76 9,920.4K
18:04 155.72 155.72 155.70 155.71 8,987.7K
18:05 155.71 155.75 155.71 155.75 4,087.1K
18:06 155.76 155.77 155.76 155.77 1,575.3K
18:07 155.77 155.77 155.71 155.71 21,544.9K
18:08 155.72 155.72 155.68 155.71 9,514.1K
18:09 155.72 155.73 155.70 155.70 7,527.9K
18:10 155.70 155.70 155.66 155.66 7,727.7K
18:11 155.62 155.65 155.62 155.65 7,392.4K
18:12 155.67 155.68 155.66 155.66 3,395.1K
18:13 155.68 155.68 155.65 155.66 11,383.2K
18:14 155.64 155.64 155.58 155.58 9,877.7K
18:15 155.53 155.53 155.39 155.39 41,532.1K
18:16 155.38 155.38 155.33 155.33 21,709.3K
18:17 155.32 155.37 155.32 155.37 15,083.7K
18:18 155.36 155.36 155.24 155.24 29,845.3K
18:19 155.26 155.33 155.26 155.33 20,263.8K
18:20 155.36 155.36 155.30 155.30 12,656.2K
18:21 155.30 155.32 155.27 155.27 17,325.7K
18:22 155.26 155.27 155.24 155.27 20,342.3K
18:23 155.26 155.29 155.25 155.29 16,295.0K
18:24 155.28 155.28 155.21 155.24 11,321.7K
18:25 155.29 155.29 155.19 155.19 7,262.3K
18:26 155.19 155.21 155.17 155.21 19,847.8K
18:27 155.19 155.30 155.19 155.30 31,613.9K
18:28 155.33 155.39 155.33 155.36 21,075.0K
18:29 155.40 155.41 155.38 155.40 9,310.5K
18:30 155.42 155.42 155.40 155.42 12,439.2K
18:31 155.43 155.44 155.42 155.44 17,376.3K
18:32 155.44 155.44 155.42 155.43 6,970.3K
18:33 155.44 155.48 155.44 155.48 12,898.3K
18:34 155.51 155.56 155.51 155.56 13,280.7K
18:35 155.61 155.63 155.59 155.63 13,675.8K
18:36 155.64 155.68 155.64 155.68 10,368.1K
18:37 155.67 155.70 155.67 155.70 24,012.7K
18:38 155.69 155.75 155.69 155.75 9,945.4K
18:39 155.70 155.71 155.70 155.70 12,824.3K
18:40 155.71 155.71 155.71 155.71 1,322.7K
18:51 155.72 155.72 155.72 155.72 11,399.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし