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
09:50 152.31 152.31 152.15 152.15 3,753.9K
09:51 152.14 152.30 152.14 152.23 15,279.4K
09:52 152.24 152.33 152.24 152.33 17,353.5K
09:53 152.35 152.35 152.31 152.31 28,768.2K
09:54 152.24 152.24 152.13 152.13 10,817.0K
09:55 152.07 152.13 152.07 152.12 6,797.6K
09:56 152.18 152.33 152.18 152.33 11,873.8K
09:57 152.37 152.41 152.37 152.40 8,964.2K
09:58 152.45 152.55 152.45 152.55 15,857.7K
09:59 152.55 152.55 152.50 152.50 9,207.5K
10:00 152.52 152.90 152.52 152.90 132,800.2K
10:01 153.07 153.26 153.07 153.21 222,689.1K
10:02 153.30 153.39 153.30 153.39 149,040.7K
10:03 153.38 153.38 153.29 153.29 142,057.5K
10:04 153.28 153.28 153.20 153.28 122,992.4K
10:05 153.36 153.40 153.21 153.21 112,748.0K
10:06 153.15 153.16 153.14 153.14 65,380.1K
10:07 153.15 153.15 152.99 153.03 69,575.8K
10:08 152.92 152.93 152.83 152.83 65,055.9K
10:09 152.84 153.05 152.84 153.05 55,219.1K
10:10 153.10 153.10 152.89 152.89 58,052.7K
10:11 152.91 152.91 152.78 152.78 44,946.3K
10:12 152.77 152.96 152.77 152.89 56,950.0K
10:13 152.93 152.93 152.80 152.80 58,416.2K
10:14 152.90 152.91 152.86 152.86 44,430.9K
10:15 152.88 152.88 152.76 152.85 49,051.5K
10:16 152.93 153.07 152.93 153.07 48,436.2K
10:17 153.10 153.10 152.98 153.01 43,017.8K
10:18 153.05 153.05 152.99 152.99 39,807.5K
10:19 152.97 153.04 152.97 153.03 26,031.5K
10:20 153.07 153.07 153.00 153.00 25,764.1K
10:21 152.97 152.97 152.86 152.86 23,231.0K
10:22 152.89 152.91 152.86 152.87 37,127.8K
10:23 152.87 152.89 152.87 152.89 41,786.8K
10:24 152.89 152.89 152.84 152.85 25,807.1K
10:25 152.83 152.89 152.83 152.84 28,528.5K
10:26 152.81 152.85 152.81 152.84 22,600.4K
10:27 152.87 152.88 152.85 152.88 16,330.7K
10:28 152.86 152.90 152.86 152.90 17,331.5K
10:29 152.85 152.85 152.82 152.82 21,178.5K
10:30 152.81 152.88 152.81 152.86 20,100.9K
10:31 152.81 152.87 152.81 152.81 33,019.6K
10:32 152.81 152.81 152.71 152.75 26,176.3K
10:33 152.71 152.71 152.69 152.70 31,609.1K
10:34 152.69 152.76 152.69 152.72 23,637.2K
10:35 152.74 152.83 152.74 152.77 25,378.8K
10:36 152.75 152.75 152.69 152.69 59,304.4K
10:37 152.58 152.58 152.52 152.54 37,124.6K
10:38 152.49 152.60 152.49 152.60 25,484.6K
10:39 152.55 152.59 152.55 152.59 22,900.8K
10:40 152.59 152.59 152.55 152.56 28,703.7K
10:41 152.57 152.60 152.57 152.57 20,659.1K
10:42 152.51 152.55 152.51 152.55 8,969.9K
10:43 152.58 152.71 152.58 152.71 16,934.6K
10:44 152.74 152.77 152.74 152.75 38,016.4K
10:45 152.73 152.74 152.70 152.72 22,293.9K
10:46 152.73 152.81 152.73 152.81 17,800.6K
10:47 152.85 152.87 152.83 152.83 11,053.6K
10:48 152.82 152.85 152.80 152.85 10,634.0K
10:49 152.88 153.04 152.88 153.04 13,457.0K
10:50 153.01 153.04 152.93 152.93 46,661.5K
10:51 152.98 153.00 152.98 152.98 17,579.2K
10:52 152.96 152.96 152.89 152.89 19,501.6K
10:53 152.94 152.94 152.87 152.87 25,619.0K
10:54 152.90 153.05 152.90 153.05 24,756.5K
10:55 153.04 153.09 153.03 153.03 17,235.2K
10:56 153.08 153.17 153.08 153.17 15,771.0K
10:57 153.17 153.19 153.17 153.19 18,831.9K
10:58 153.21 153.21 153.10 153.12 32,150.4K
10:59 153.10 153.13 153.10 153.11 10,332.6K
11:00 153.16 153.25 153.16 153.19 24,791.2K
11:01 153.19 153.23 153.13 153.23 11,237.0K
11:02 153.26 153.34 153.26 153.34 20,921.1K
11:03 153.34 153.37 153.34 153.37 16,207.5K
11:04 153.33 153.33 153.20 153.23 18,230.0K
11:05 153.25 153.26 153.15 153.15 21,824.2K
11:06 153.18 153.18 153.15 153.17 12,569.2K
11:07 153.20 153.25 153.20 153.24 17,878.2K
11:08 153.18 153.18 153.12 153.12 16,835.5K
11:09 153.16 153.23 153.16 153.21 35,431.7K
11:10 153.21 153.21 153.15 153.15 29,501.9K
11:11 153.17 153.18 153.15 153.18 16,560.5K
11:12 153.15 153.16 152.96 152.96 34,154.0K
11:13 152.87 152.90 152.83 152.90 52,736.8K
11:14 152.88 152.88 152.79 152.79 28,356.8K
11:15 152.81 152.84 152.81 152.83 26,125.7K
11:16 152.83 152.89 152.82 152.89 12,210.9K
11:17 152.92 152.92 152.86 152.86 39,906.7K
11:18 152.83 152.94 152.83 152.92 18,599.9K
11:19 152.87 152.87 152.83 152.87 64,168.7K
11:20 152.90 152.91 152.85 152.87 22,977.5K
11:21 152.84 152.84 152.72 152.78 33,802.2K
11:22 152.81 152.83 152.81 152.82 15,286.1K
11:23 152.80 152.83 152.79 152.83 18,528.6K
11:24 152.85 152.88 152.84 152.88 19,970.1K
11:25 152.90 152.91 152.90 152.90 22,646.0K
11:26 152.91 152.91 152.85 152.85 16,161.9K
11:27 152.85 152.85 152.81 152.85 41,035.2K
11:28 152.92 153.06 152.92 153.06 32,001.8K
11:29 153.09 153.09 153.03 153.03 15,039.6K
11:30 152.96 152.99 152.96 152.99 9,499.7K
11:31 152.97 152.97 152.92 152.92 12,250.0K
11:32 152.79 152.82 152.79 152.82 25,435.1K
11:33 152.80 152.88 152.80 152.87 18,297.0K
11:34 152.88 152.88 152.83 152.85 9,103.0K
11:35 152.85 152.95 152.85 152.94 34,604.1K
11:36 152.92 152.92 152.85 152.85 18,074.2K
11:37 152.78 152.78 152.77 152.77 27,227.0K
11:38 152.76 152.77 152.75 152.77 11,311.9K
11:39 152.71 152.73 152.70 152.70 29,392.4K
11:40 152.64 152.70 152.64 152.70 25,725.6K
11:41 152.69 152.69 152.63 152.65 15,341.2K
11:42 152.64 152.65 152.63 152.63 27,889.7K
11:43 152.61 152.61 152.57 152.59 40,772.8K
11:44 152.60 152.60 152.58 152.60 37,592.8K
11:45 152.57 152.61 152.57 152.61 24,436.4K
11:46 152.64 152.67 152.64 152.67 26,937.0K
11:47 152.70 152.71 152.64 152.64 29,231.9K
11:48 152.65 152.69 152.65 152.69 23,700.6K
11:49 152.71 152.73 152.71 152.73 22,291.5K
11:50 152.74 152.82 152.74 152.82 44,346.4K
11:51 152.87 152.92 152.87 152.91 49,716.3K
11:52 152.87 153.00 152.87 153.00 94,916.8K
11:53 152.99 152.99 152.94 152.96 31,537.6K
11:54 152.97 152.98 152.95 152.98 17,100.9K
11:55 153.00 153.06 153.00 153.06 19,823.1K
11:56 153.09 153.10 152.99 152.99 31,856.7K
11:57 153.02 153.11 153.02 153.08 31,780.2K
11:58 153.09 153.09 152.88 152.89 36,149.3K
11:59 152.95 152.95 152.92 152.95 20,251.2K
12:00 152.96 153.21 152.96 153.20 46,058.4K
12:01 153.22 153.22 153.19 153.19 16,786.1K
12:02 153.20 153.20 153.17 153.18 21,385.2K
12:03 153.13 153.16 153.13 153.14 32,148.1K
12:04 153.18 153.23 153.15 153.23 47,837.0K
12:05 153.22 153.28 153.22 153.27 38,375.2K
12:06 153.26 153.38 153.26 153.38 34,300.7K
12:07 153.30 153.42 153.30 153.42 31,680.1K
12:08 153.45 153.50 153.45 153.46 29,508.6K
12:09 153.44 153.47 153.44 153.46 24,047.8K
12:10 153.48 153.49 153.46 153.46 16,655.0K
12:11 153.45 153.45 153.33 153.33 24,652.4K
12:12 153.30 153.41 153.30 153.41 8,903.2K
12:13 153.44 153.45 153.37 153.37 10,537.5K
12:14 153.42 153.49 153.42 153.49 13,012.6K
12:15 153.50 153.53 153.50 153.53 14,304.3K
12:16 153.53 153.53 153.50 153.50 14,927.3K
12:17 153.47 153.48 153.43 153.48 16,991.1K
12:18 153.40 153.41 153.36 153.36 24,159.2K
12:19 153.37 153.39 153.37 153.39 13,580.8K
12:20 153.37 153.38 153.36 153.36 15,388.2K
12:21 153.35 153.38 153.28 153.28 14,143.5K
12:22 153.33 153.35 153.32 153.35 28,915.5K
12:23 153.33 153.33 153.32 153.33 7,241.9K
12:24 153.32 153.35 153.32 153.35 12,671.0K
12:25 153.33 153.33 153.28 153.30 12,739.4K
12:26 153.25 153.32 153.25 153.29 37,037.7K
12:27 153.32 153.35 153.32 153.35 8,991.8K
12:28 153.41 153.53 153.41 153.53 38,686.1K
12:29 153.57 153.57 153.50 153.54 25,803.5K
12:30 153.53 153.53 153.50 153.51 13,084.4K
12:31 153.53 153.54 153.53 153.54 12,319.5K
12:32 153.56 153.58 153.53 153.53 18,914.3K
12:33 153.54 153.54 153.43 153.43 21,463.3K
12:34 153.44 153.48 153.44 153.48 14,030.7K
12:35 153.50 153.55 153.50 153.55 8,991.3K
12:36 153.55 153.55 153.52 153.54 10,663.6K
12:37 153.58 153.61 153.58 153.61 9,657.4K
12:38 153.59 153.69 153.59 153.69 17,744.9K
12:39 153.73 153.73 153.68 153.68 17,169.8K
12:40 153.66 153.66 153.59 153.60 23,310.4K
12:41 153.52 153.52 153.42 153.42 20,035.7K
12:42 153.41 153.41 153.33 153.34 40,204.9K
12:43 153.32 153.40 153.32 153.40 17,015.7K
12:44 153.39 153.39 153.36 153.36 20,376.6K
12:45 153.39 153.42 153.39 153.40 11,985.3K
12:46 153.38 153.38 153.28 153.28 51,648.4K
12:47 153.26 153.26 153.23 153.26 25,855.2K
12:48 153.26 153.30 153.26 153.29 16,054.9K
12:49 153.28 153.28 153.22 153.22 10,110.1K
12:50 153.25 153.28 153.22 153.28 20,580.0K
12:51 153.29 153.32 153.29 153.32 9,925.1K
12:52 153.32 153.42 153.32 153.42 42,610.9K
12:53 153.41 153.41 153.35 153.37 13,741.5K
12:54 153.35 153.37 153.23 153.23 28,038.7K
12:55 153.23 153.23 153.20 153.22 16,657.7K
12:56 153.24 153.30 153.24 153.30 8,137.9K
12:57 153.30 153.32 153.30 153.32 6,922.2K
12:58 153.32 153.32 153.29 153.31 8,106.5K
12:59 153.31 153.38 153.31 153.36 8,672.4K
13:00 153.39 153.39 153.35 153.35 11,445.3K
13:01 153.36 153.39 153.36 153.39 15,480.2K
13:02 153.37 153.37 153.36 153.36 7,160.2K
13:03 153.38 153.38 153.35 153.35 6,432.5K
13:04 153.38 153.40 153.38 153.40 13,277.2K
13:05 153.43 153.45 153.41 153.41 9,170.8K
13:06 153.40 153.40 153.34 153.34 6,632.5K
13:07 153.29 153.29 153.28 153.28 9,704.9K
13:08 153.24 153.25 153.22 153.25 20,535.1K
13:09 153.26 153.27 153.20 153.20 17,066.8K
13:10 153.20 153.20 153.16 153.16 16,317.2K
13:11 153.16 153.22 153.16 153.22 14,108.9K
13:12 153.19 153.22 153.19 153.22 7,768.1K
13:13 153.22 153.24 153.20 153.24 6,601.0K
13:14 153.24 153.28 153.22 153.28 16,824.0K
13:15 153.28 153.31 153.28 153.29 21,037.0K
13:16 153.31 153.37 153.31 153.37 7,148.9K
13:17 153.43 153.53 153.43 153.52 32,564.2K
13:18 153.52 153.54 153.50 153.54 14,233.7K
13:19 153.57 153.58 153.55 153.58 16,532.7K
13:20 153.58 153.63 153.58 153.59 24,921.4K
13:21 153.55 153.55 153.54 153.55 11,745.7K
13:22 153.57 153.65 153.54 153.54 22,682.0K
13:23 153.51 153.52 153.44 153.44 14,521.0K
13:24 153.45 153.52 153.45 153.52 8,509.5K
13:25 153.47 153.52 153.46 153.52 7,740.4K
13:26 153.55 153.62 153.55 153.62 24,484.5K
13:27 153.57 153.59 153.56 153.56 24,063.1K
13:28 153.57 153.57 153.52 153.52 7,294.9K
13:29 153.55 153.58 153.55 153.57 10,469.6K
13:30 153.52 153.53 153.52 153.53 20,196.8K
13:31 153.57 153.57 153.53 153.54 6,988.7K
13:32 153.56 153.56 153.52 153.54 15,963.6K
13:33 153.54 153.54 153.52 153.53 6,560.7K
13:34 153.50 153.57 153.50 153.57 19,628.0K
13:35 153.50 153.53 153.47 153.47 18,318.7K
13:36 153.43 153.49 153.43 153.45 12,828.0K
13:37 153.42 153.42 153.40 153.41 15,713.2K
13:38 153.39 153.49 153.39 153.49 12,901.7K
13:39 153.49 153.57 153.49 153.53 15,165.2K
13:40 153.50 153.50 153.47 153.50 25,991.0K
13:41 153.51 153.53 153.46 153.46 8,422.2K
13:42 153.49 153.56 153.49 153.56 10,038.0K
13:43 153.54 153.54 153.53 153.53 10,143.4K
13:44 153.55 153.66 153.55 153.66 14,398.5K
13:45 153.61 153.62 153.55 153.62 18,875.2K
13:46 153.63 153.67 153.63 153.66 10,976.8K
13:47 153.61 153.63 153.61 153.62 9,606.3K
13:48 153.57 153.63 153.57 153.63 7,190.7K
13:49 153.65 153.67 153.65 153.67 8,683.0K
13:50 153.67 153.69 153.67 153.68 10,743.4K
13:51 153.70 153.70 153.67 153.69 12,587.3K
13:52 153.68 153.68 153.63 153.64 6,802.9K
13:53 153.66 153.66 153.65 153.65 10,581.3K
13:54 153.67 153.67 153.59 153.59 10,361.9K
13:55 153.60 153.62 153.59 153.62 12,948.9K
13:56 153.62 153.64 153.61 153.61 22,702.8K
13:57 153.61 153.61 153.57 153.58 37,314.0K
13:58 153.54 153.54 153.51 153.51 12,869.6K
13:59 153.52 153.52 153.45 153.47 33,193.0K
14:00 153.45 153.54 153.45 153.50 43,273.0K
14:01 153.50 153.51 153.50 153.50 6,328.7K
14:02 153.52 153.55 153.52 153.53 8,276.7K
14:03 153.54 153.54 153.49 153.50 8,726.4K
14:04 153.51 153.51 153.46 153.48 15,428.7K
14:05 153.46 153.46 153.40 153.40 9,015.7K
14:06 153.40 153.40 153.24 153.24 26,195.4K
14:07 153.27 153.27 153.20 153.20 23,324.2K
14:08 153.22 153.26 153.21 153.21 25,140.0K
14:09 153.20 153.23 153.16 153.16 19,268.0K
14:10 153.21 153.23 153.18 153.18 5,922.7K
14:11 153.16 153.16 153.10 153.13 16,758.2K
14:12 153.13 153.17 153.13 153.17 13,316.0K
14:13 153.17 153.20 153.17 153.19 11,240.9K
14:14 153.21 153.30 153.21 153.30 21,463.1K
14:15 153.34 153.41 153.34 153.41 12,975.5K
14:16 153.40 153.40 153.35 153.35 22,132.0K
14:17 153.35 153.43 153.35 153.43 20,924.2K
14:18 153.48 153.48 153.35 153.38 16,381.9K
14:19 153.36 153.42 153.36 153.39 14,463.6K
14:20 153.34 153.34 153.32 153.32 14,038.2K
14:21 153.35 153.38 153.35 153.38 4,773.8K
14:22 153.40 153.42 153.40 153.41 9,819.2K
14:23 153.40 153.40 153.35 153.35 7,074.3K
14:24 153.35 153.35 153.22 153.22 15,113.4K
14:25 153.17 153.21 153.17 153.21 11,768.4K
14:26 153.23 153.23 153.15 153.15 14,716.6K
14:27 153.12 153.12 153.07 153.07 18,745.7K
14:28 153.06 153.12 153.06 153.12 6,507.3K
14:29 153.10 153.13 153.10 153.13 5,341.1K
14:30 153.11 153.12 153.11 153.12 9,424.0K
14:31 153.14 153.18 153.14 153.18 15,649.8K
14:32 153.20 153.22 153.20 153.21 7,146.3K
14:33 153.21 153.21 153.15 153.15 8,762.7K
14:34 153.16 153.16 153.15 153.16 2,925.7K
14:35 153.13 153.16 153.13 153.16 9,025.7K
14:36 153.16 153.25 153.16 153.25 10,685.0K
14:37 153.27 153.30 153.27 153.28 9,557.3K
14:38 153.29 153.29 153.28 153.28 6,587.5K
14:39 153.29 153.34 153.29 153.31 12,581.0K
14:40 153.30 153.30 153.24 153.24 8,489.8K
14:41 153.24 153.25 153.23 153.25 5,748.4K
14:42 153.25 153.38 153.25 153.38 17,333.6K
14:43 153.36 153.36 153.36 153.36 8,440.7K
14:44 153.35 153.36 153.34 153.36 5,351.4K
14:45 153.39 153.40 153.39 153.40 5,732.8K
14:46 153.34 153.41 153.34 153.41 12,380.4K
14:47 153.38 153.39 153.32 153.32 10,750.5K
14:48 153.30 153.36 153.30 153.36 9,634.0K
14:49 153.38 153.38 153.35 153.36 11,410.2K
14:50 153.33 153.33 153.29 153.29 6,315.0K
14:51 153.30 153.36 153.30 153.35 9,691.8K
14:52 153.33 153.35 153.33 153.34 9,212.0K
14:53 153.32 153.32 153.22 153.22 14,570.5K
14:54 153.22 153.26 153.21 153.21 10,121.5K
14:55 153.22 153.32 153.22 153.32 8,208.4K
14:56 153.30 153.30 153.28 153.29 8,184.4K
14:57 153.32 153.38 153.32 153.38 12,242.4K
14:58 153.34 153.36 153.31 153.36 13,767.1K
14:59 153.35 153.36 153.35 153.35 6,693.2K
15:00 153.39 153.48 153.39 153.48 10,731.0K
15:01 153.49 153.58 153.49 153.56 22,776.9K
15:02 153.57 153.63 153.57 153.63 16,132.0K
15:03 153.63 153.64 153.61 153.61 10,422.2K
15:04 153.60 153.63 153.57 153.57 17,717.4K
15:05 153.59 153.60 153.58 153.60 10,312.3K
15:06 153.62 153.67 153.62 153.66 4,894.3K
15:07 153.65 153.65 153.62 153.62 5,635.9K
15:08 153.62 153.62 153.58 153.58 8,510.3K
15:09 153.60 153.63 153.60 153.62 4,938.3K
15:10 153.63 153.63 153.55 153.56 22,475.3K
15:11 153.56 153.62 153.56 153.61 6,332.3K
15:12 153.63 153.65 153.63 153.65 14,403.2K
15:13 153.64 153.67 153.64 153.66 13,130.3K
15:14 153.68 153.68 153.67 153.67 8,201.5K
15:15 153.67 153.68 153.66 153.67 21,615.1K
15:16 153.68 153.69 153.68 153.69 7,649.8K
15:17 153.70 153.70 153.65 153.66 26,417.0K
15:18 153.64 153.67 153.64 153.67 30,515.3K
15:19 153.68 153.71 153.68 153.68 20,931.2K
15:20 153.68 153.73 153.68 153.73 25,071.5K
15:21 153.74 153.78 153.74 153.78 63,515.8K
15:22 153.79 153.79 153.71 153.71 15,421.8K
15:23 153.73 153.82 153.73 153.82 16,973.5K
15:24 153.79 153.79 153.79 153.79 8,692.7K
15:25 153.79 153.82 153.78 153.78 16,014.0K
15:26 153.78 153.94 153.78 153.94 40,312.1K
15:27 154.01 154.06 154.01 154.02 53,391.7K
15:28 154.04 154.13 154.01 154.13 42,919.9K
15:29 154.16 154.16 154.10 154.10 28,358.0K
15:30 154.10 154.31 154.10 154.31 49,020.4K
15:31 154.33 154.40 154.33 154.39 41,383.2K
15:32 154.44 154.55 154.44 154.51 68,162.5K
15:33 154.50 154.60 154.50 154.60 37,045.9K
15:34 154.60 154.63 154.60 154.63 25,084.7K
15:35 154.69 154.77 154.69 154.77 43,957.5K
15:36 154.76 154.80 154.76 154.80 60,804.0K
15:37 154.82 154.87 154.81 154.81 37,245.9K
15:38 154.69 154.71 154.68 154.68 21,835.1K
15:39 154.69 154.72 154.69 154.72 16,666.6K
15:40 154.72 154.75 154.65 154.65 21,710.2K
15:41 154.61 154.61 154.57 154.57 14,832.9K
15:42 154.56 154.59 154.56 154.59 19,117.4K
15:43 154.59 154.59 154.55 154.55 21,214.0K
15:44 154.55 154.55 154.51 154.54 24,966.7K
15:45 154.55 154.58 154.55 154.56 10,895.7K
15:46 154.57 154.62 154.57 154.62 8,801.0K
15:47 154.64 154.65 154.62 154.62 40,452.6K
15:48 154.61 154.67 154.61 154.65 24,753.8K
15:49 154.65 154.65 154.56 154.56 13,345.9K
15:50 154.53 154.53 154.51 154.52 18,431.8K
15:51 154.50 154.59 154.50 154.59 15,980.5K
15:52 154.63 154.71 154.63 154.68 15,466.9K
15:53 154.71 154.72 154.68 154.68 18,772.9K
15:54 154.67 154.69 154.67 154.69 15,770.6K
15:55 154.92 154.92 154.89 154.89 45,392.9K
15:56 154.92 154.95 154.92 154.95 17,537.2K
15:57 154.91 155.00 154.91 154.94 29,386.4K
15:58 154.90 154.90 154.84 154.84 11,719.0K
15:59 154.85 154.87 154.85 154.86 12,492.5K
16:00 154.87 154.92 154.87 154.92 11,561.9K
16:01 154.96 154.96 154.90 154.90 31,094.2K
16:02 154.88 155.01 154.88 155.01 47,606.7K
16:03 155.04 155.05 155.02 155.04 29,666.7K
16:04 155.07 155.08 155.05 155.05 19,119.5K
16:05 155.01 155.02 154.96 154.96 20,753.3K
16:06 155.03 155.10 155.03 155.10 30,941.3K
16:07 155.09 155.21 155.09 155.21 31,152.1K
16:08 155.22 155.25 155.22 155.23 40,390.8K
16:09 155.22 155.22 155.17 155.17 44,476.7K
16:10 155.13 155.13 155.09 155.13 52,586.1K
16:11 155.11 155.11 155.01 155.04 41,660.9K
16:12 155.01 155.08 155.01 155.08 25,332.6K
16:13 155.15 155.20 155.15 155.18 26,619.2K
16:14 155.13 155.14 155.07 155.07 21,007.7K
16:15 155.04 155.04 154.91 154.91 21,690.3K
16:16 154.92 154.92 154.88 154.88 34,864.9K
16:17 154.89 154.92 154.89 154.92 11,297.0K
16:18 154.90 154.90 154.89 154.89 7,309.5K
16:19 154.84 154.84 154.79 154.79 13,181.6K
16:20 154.74 154.86 154.74 154.86 19,976.1K
16:21 154.88 154.93 154.88 154.93 12,010.0K
16:22 154.94 154.95 154.94 154.95 17,891.4K
16:23 154.93 154.93 154.88 154.88 26,404.7K
16:24 154.91 155.01 154.91 155.01 26,876.6K
16:25 155.00 155.00 154.92 154.92 19,253.3K
16:26 154.92 154.99 154.92 154.99 21,680.0K
16:27 155.00 155.05 155.00 155.02 17,487.9K
16:28 155.02 155.07 155.02 155.07 21,178.6K
16:29 155.05 155.07 155.05 155.06 14,179.5K
16:30 155.03 155.03 154.99 154.99 19,465.5K
16:31 154.99 154.99 154.95 154.95 19,108.5K
16:32 154.94 155.03 154.94 155.03 19,765.4K
16:33 155.08 155.08 155.06 155.08 11,418.6K
16:34 155.06 155.09 155.04 155.09 10,839.1K
16:35 155.09 155.15 155.09 155.15 15,859.4K
16:36 155.15 155.21 155.15 155.17 18,913.1K
16:37 155.21 155.21 155.16 155.16 15,271.7K
16:38 155.16 155.18 155.16 155.18 11,840.4K
16:39 155.15 155.18 155.15 155.18 8,977.8K
16:40 155.17 155.17 155.14 155.15 8,400.2K
16:41 155.14 155.14 155.11 155.13 12,508.6K
16:42 155.03 155.05 155.03 155.05 15,790.1K
16:43 155.07 155.14 155.07 155.14 8,944.5K
16:44 155.17 155.22 155.16 155.16 11,072.7K
16:45 155.12 155.14 155.12 155.14 10,412.4K
16:46 155.14 155.14 155.05 155.05 9,488.9K
16:47 155.03 155.06 154.89 154.90 30,703.2K
16:48 154.91 154.94 154.91 154.92 11,403.5K
16:49 154.91 154.97 154.91 154.97 6,316.2K
16:50 154.95 154.95 154.87 154.87 6,820.6K
16:51 154.88 154.89 154.87 154.87 15,929.4K
16:52 154.80 154.80 154.42 154.42 87,620.0K
16:53 154.43 154.44 154.41 154.44 35,678.8K
16:54 154.43 154.45 154.42 154.42 26,966.2K
16:55 154.41 154.49 154.41 154.49 20,700.7K
16:56 154.48 154.53 154.48 154.53 12,905.0K
16:57 154.55 154.55 154.43 154.43 19,888.5K
16:58 154.41 154.49 154.41 154.49 5,852.6K
16:59 154.52 154.55 154.51 154.55 12,156.5K
17:00 154.49 154.50 154.48 154.48 10,221.6K
17:01 154.49 154.55 154.49 154.55 14,468.6K
17:02 154.60 154.65 154.60 154.64 13,926.6K
17:03 154.64 154.64 154.57 154.57 8,494.2K
17:04 154.53 154.53 154.49 154.53 4,758.6K
17:05 154.53 154.58 154.53 154.57 7,428.3K
17:06 154.57 154.59 154.57 154.59 5,509.7K
17:07 154.58 154.58 154.54 154.54 4,365.6K
17:08 154.51 154.51 154.39 154.39 12,359.7K
17:09 154.41 154.42 154.41 154.42 7,362.8K
17:10 154.42 154.53 154.42 154.50 12,484.3K
17:11 154.48 154.49 154.46 154.46 8,926.6K
17:12 154.44 154.44 154.41 154.41 9,654.5K
17:13 154.59 154.62 154.59 154.61 19,636.8K
17:14 154.63 154.64 154.60 154.62 5,989.0K
17:15 154.63 154.63 154.61 154.61 4,369.0K
17:16 154.60 154.60 154.53 154.53 5,687.1K
17:17 154.50 154.50 154.42 154.42 10,015.5K
17:18 154.54 155.02 154.54 155.02 41,093.5K
17:19 155.29 155.29 155.17 155.21 54,950.0K
17:20 155.17 155.17 155.14 155.14 11,203.4K
17:21 155.14 155.15 155.13 155.13 10,797.1K
17:22 155.12 155.18 155.10 155.17 19,290.7K
17:23 155.10 155.12 154.99 154.99 35,914.9K
17:24 154.97 154.98 154.97 154.97 8,157.6K
17:25 154.99 154.99 154.87 154.87 6,581.6K
17:26 154.89 154.89 154.88 154.88 13,808.9K
17:27 154.90 154.91 154.86 154.86 7,955.9K
17:28 154.86 154.86 153.89 153.90 4,467.7K
17:29 153.92 153.93 153.90 153.90 7,958.1K
17:30 153.89 153.91 153.89 153.90 12,954.3K
17:31 153.92 153.92 153.86 153.86 9,277.9K
17:32 153.93 154.04 153.93 154.04 13,997.4K
17:33 154.03 154.09 154.03 154.09 6,164.1K
17:34 154.02 154.02 153.96 153.96 8,688.0K
17:35 153.86 153.91 153.86 153.90 4,459.2K
17:36 153.88 153.88 153.85 153.87 5,190.9K
17:37 153.85 153.85 153.78 153.78 11,088.4K
17:38 153.79 153.83 153.79 153.80 6,409.4K
17:39 153.79 153.79 153.77 153.79 11,568.2K
17:40 153.77 153.80 153.77 153.77 12,964.3K
17:41 153.76 153.76 153.75 153.75 8,852.2K
17:42 153.77 153.84 153.77 153.83 12,742.3K
17:43 153.83 153.83 153.78 153.81 3,570.1K
17:44 153.80 153.87 153.79 153.87 7,409.3K
17:45 153.86 153.93 153.86 153.93 8,524.0K
17:46 153.86 153.86 153.81 153.81 5,347.2K
17:47 153.85 153.94 153.85 153.94 16,235.8K
17:48 153.92 153.96 153.92 153.94 13,318.7K
17:49 153.99 154.03 153.97 153.97 18,790.9K
17:50 153.97 153.97 153.93 153.93 8,044.4K
17:51 153.92 153.93 153.90 153.93 10,272.3K
17:52 153.90 153.90 153.88 153.88 5,275.5K
17:53 153.88 153.88 153.81 153.83 8,481.9K
17:54 153.82 153.86 153.79 153.79 18,637.8K
17:55 153.77 153.77 153.69 153.70 25,381.9K
17:56 153.69 153.71 153.63 153.63 15,963.0K
17:57 153.52 153.54 153.51 153.51 19,705.6K
17:58 153.53 153.53 153.50 153.53 15,825.3K
17:59 153.51 153.54 153.51 153.54 12,046.1K
18:00 153.51 153.57 153.51 153.57 8,697.9K
18:01 153.58 153.59 153.56 153.56 16,159.8K
18:02 153.56 153.56 153.48 153.48 9,388.8K
18:03 153.47 153.47 153.45 153.45 16,634.5K
18:04 153.45 153.50 153.45 153.48 14,903.5K
18:05 153.52 153.57 153.52 153.57 17,463.4K
18:06 153.59 153.59 153.48 153.48 21,136.0K
18:07 153.45 153.47 153.45 153.47 21,565.7K
18:08 153.46 153.48 153.45 153.45 9,757.9K
18:09 153.42 153.47 153.42 153.47 12,855.2K
18:10 153.44 153.44 153.40 153.41 7,522.7K
18:11 153.38 153.45 153.38 153.45 5,468.1K
18:12 153.49 153.51 153.49 153.51 11,281.9K
18:13 153.50 153.50 153.03 153.32 70,067.7K
18:14 154.18 154.63 154.18 154.39 215,476.6K
18:15 154.73 155.57 154.73 155.57 216,483.9K
18:16 155.56 155.76 155.53 155.76 168,832.4K
18:17 156.10 156.55 156.10 156.55 195,263.8K
18:18 156.63 156.67 156.44 156.44 181,925.2K
18:19 156.35 156.42 156.14 156.42 79,080.1K
18:20 156.49 156.71 156.49 156.71 88,995.9K
18:21 156.62 156.62 156.52 156.55 128,850.2K
18:22 156.45 156.45 156.17 156.17 98,251.2K
18:23 156.29 156.39 156.28 156.28 71,521.4K
18:24 156.48 156.69 156.48 156.69 106,125.6K
18:25 156.71 157.19 156.71 157.12 118,157.2K
18:26 157.14 157.30 157.10 157.30 106,199.0K
18:27 157.41 157.51 157.40 157.51 163,296.0K
18:28 157.52 157.52 157.41 157.46 62,868.9K
18:29 157.68 157.70 157.66 157.69 133,458.0K
18:30 157.67 157.69 157.49 157.49 88,998.2K
18:31 157.43 157.59 157.43 157.59 80,192.6K
18:32 157.56 157.56 157.37 157.37 59,200.9K
18:33 157.31 157.31 157.21 157.21 91,317.0K
18:34 157.10 157.10 156.97 156.97 71,842.7K
18:35 156.95 157.03 156.95 157.03 44,162.3K
18:36 157.03 157.03 156.99 156.99 46,217.5K
18:37 156.96 156.99 156.90 156.95 39,259.5K
18:38 156.94 157.15 156.94 157.15 78,739.7K
18:39 157.17 157.31 157.17 157.30 54,391.2K
18:40 157.34 157.34 157.34 157.34 12,227.2K
18:51 157.35 157.35 157.35 157.35 47,377.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし