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
09:50 168.54 168.54 168.34 168.39 13,102.4K
09:51 168.43 168.43 168.35 168.35 11,007.0K
09:52 168.32 168.32 168.30 168.30 6,172.4K
09:53 168.34 168.34 168.31 168.32 7,692.5K
09:54 168.32 168.36 168.32 168.32 7,911.3K
09:55 168.37 168.42 168.37 168.42 6,146.4K
09:56 168.41 168.41 168.31 168.33 5,712.0K
09:57 168.32 168.32 168.30 168.30 3,369.0K
09:58 168.29 168.29 168.29 168.29 5,772.3K
09:59 168.25 168.25 168.18 168.19 7,175.8K
10:00 168.16 168.16 168.05 168.05 20,456.7K
10:01 168.07 168.13 168.05 168.05 19,185.0K
10:02 168.04 168.20 168.00 168.20 26,403.7K
10:03 168.33 168.42 168.33 168.39 24,717.9K
10:04 168.40 168.40 168.35 168.38 21,241.1K
10:05 168.38 168.38 168.26 168.26 19,817.3K
10:06 168.27 168.28 168.15 168.15 12,285.9K
10:07 168.12 168.20 168.12 168.20 23,781.3K
10:08 168.21 168.22 168.17 168.17 6,943.9K
10:09 168.21 168.21 168.17 168.18 26,129.2K
10:10 168.18 168.18 168.09 168.09 14,655.2K
10:11 168.05 168.05 168.03 168.03 11,659.2K
10:12 168.00 168.02 167.98 167.98 15,549.3K
10:13 168.05 168.05 168.03 168.05 16,488.9K
10:14 168.08 168.14 168.08 168.14 7,149.3K
10:15 168.00 168.22 168.00 168.22 77,993.1K
10:16 168.25 168.29 168.24 168.24 47,151.3K
10:17 168.15 168.18 168.15 168.16 20,067.4K
10:18 168.17 168.21 168.17 168.21 23,900.9K
10:19 168.26 168.26 168.15 168.15 19,962.7K
10:20 168.16 168.30 168.16 168.30 28,811.2K
10:21 168.31 168.31 168.18 168.18 21,206.6K
10:22 168.17 168.21 168.17 168.21 12,415.6K
10:23 168.21 168.22 168.18 168.22 11,800.6K
10:24 168.19 168.19 168.17 168.17 12,435.8K
10:25 168.15 168.22 168.15 168.22 11,994.7K
10:26 168.22 168.31 168.22 168.31 19,012.0K
10:27 168.40 168.42 168.40 168.40 18,158.5K
10:28 168.44 168.46 168.42 168.43 20,206.7K
10:29 168.45 168.47 168.45 168.46 14,799.6K
10:30 168.46 168.46 168.39 168.46 15,960.9K
10:31 168.48 168.56 168.48 168.56 24,030.7K
10:32 168.57 168.62 168.57 168.62 35,396.1K
10:33 168.66 168.66 168.56 168.56 28,723.6K
10:34 168.56 168.56 168.46 168.47 19,215.5K
10:35 168.45 168.47 168.44 168.47 12,584.9K
10:36 168.49 168.59 168.49 168.53 9,036.6K
10:37 168.49 168.51 168.48 168.51 18,062.4K
10:38 168.46 168.46 168.36 168.36 14,924.5K
10:39 168.38 168.42 168.38 168.42 10,692.2K
10:40 168.42 168.43 168.42 168.43 8,471.0K
10:41 168.38 168.40 168.38 168.40 17,095.0K
10:42 168.40 168.40 168.35 168.35 15,493.3K
10:43 168.37 168.40 168.37 168.37 26,247.2K
10:44 168.43 168.43 168.41 168.43 9,611.4K
10:45 168.40 168.42 168.40 168.42 16,913.9K
10:46 168.39 168.39 168.32 168.37 14,069.7K
10:47 168.39 168.43 168.38 168.43 8,151.9K
10:48 168.43 168.43 168.41 168.41 12,691.2K
10:49 168.42 168.63 168.42 168.63 26,625.2K
10:50 168.66 168.67 168.65 168.66 11,235.7K
10:51 168.70 168.70 168.64 168.64 18,197.8K
10:52 168.66 168.67 168.56 168.56 35,449.5K
10:53 168.51 168.52 168.45 168.45 18,464.5K
10:54 168.47 168.47 168.42 168.46 8,774.9K
10:55 168.48 168.48 168.41 168.41 6,705.8K
10:56 168.40 168.40 168.38 168.39 12,032.3K
10:57 168.37 168.37 168.32 168.32 17,080.5K
10:58 168.30 168.30 168.20 168.20 10,894.6K
10:59 168.20 168.21 168.14 168.14 28,287.0K
11:00 168.06 168.08 168.03 168.08 31,979.4K
11:01 168.10 168.16 168.10 168.16 19,195.9K
11:02 168.21 168.21 168.13 168.14 13,476.7K
11:03 168.19 168.24 168.17 168.22 19,699.7K
11:04 168.22 168.23 168.18 168.18 7,358.2K
11:05 168.16 168.26 168.16 168.26 11,852.7K
11:06 168.29 168.31 168.29 168.30 6,656.8K
11:07 168.30 168.31 168.27 168.27 6,724.2K
11:08 168.23 168.23 168.18 168.18 7,434.8K
11:09 168.16 168.18 168.13 168.14 17,466.7K
11:10 168.13 168.15 168.11 168.11 11,485.6K
11:11 168.13 168.23 168.13 168.23 25,479.0K
11:12 168.26 168.26 168.22 168.22 13,539.2K
11:13 168.21 168.21 168.19 168.19 12,555.1K
11:14 168.19 168.20 168.17 168.20 41,172.5K
11:15 168.22 168.29 168.22 168.29 21,119.3K
11:16 168.30 168.30 168.26 168.26 24,779.4K
11:17 168.23 168.23 168.18 168.22 39,759.2K
11:18 168.21 168.21 168.16 168.16 17,468.5K
11:19 168.26 168.31 168.26 168.30 36,808.6K
11:20 168.32 168.43 168.32 168.43 20,300.6K
11:21 168.46 168.47 168.45 168.45 9,115.7K
11:22 168.48 168.65 168.48 168.65 45,884.6K
11:23 168.65 168.65 168.49 168.49 44,527.6K
11:24 168.44 168.44 168.31 168.31 30,287.7K
11:25 168.29 168.32 168.28 168.28 24,146.9K
11:26 168.22 168.23 168.20 168.20 17,416.2K
11:27 168.17 168.22 168.15 168.22 16,900.1K
11:28 168.21 168.21 168.12 168.13 17,855.9K
11:29 168.14 168.19 168.11 168.19 18,164.8K
11:30 168.16 168.19 168.16 168.19 17,731.6K
11:31 168.15 168.22 168.15 168.20 8,264.2K
11:32 168.19 168.22 168.19 168.20 12,003.5K
11:33 168.21 168.21 168.15 168.15 14,016.1K
11:34 168.14 168.14 168.09 168.09 26,553.9K
11:35 168.06 168.07 168.05 168.06 20,300.0K
11:36 168.06 168.06 168.02 168.02 15,940.3K
11:37 168.01 168.09 168.01 168.09 6,026.6K
11:38 168.09 168.21 168.09 168.21 21,872.5K
11:39 168.19 168.24 168.18 168.24 13,055.3K
11:40 168.25 168.31 168.23 168.23 19,023.4K
11:41 168.23 168.23 168.14 168.14 9,154.4K
11:42 168.12 168.12 168.10 168.10 10,024.8K
11:43 168.09 168.09 168.06 168.06 9,241.3K
11:44 168.06 168.10 168.06 168.10 6,997.9K
11:45 168.11 168.16 168.11 168.16 9,727.7K
11:46 168.16 168.16 168.15 168.16 7,005.7K
11:47 168.15 168.19 168.15 168.19 15,672.7K
11:48 168.26 168.26 168.19 168.20 14,261.4K
11:49 168.23 168.28 168.23 168.28 5,809.9K
11:50 168.29 168.34 168.29 168.30 26,276.5K
11:51 168.30 168.30 168.26 168.28 35,354.7K
11:52 168.30 168.30 168.22 168.30 14,122.7K
11:53 168.28 168.28 168.26 168.26 5,303.2K
11:54 168.26 168.26 168.24 168.24 8,421.6K
11:55 168.22 168.22 168.21 168.21 16,741.1K
11:56 168.19 168.19 168.06 168.06 37,379.2K
11:57 168.05 168.05 167.93 167.93 23,241.0K
11:58 167.92 167.95 167.91 167.95 34,947.4K
11:59 167.97 167.98 167.93 167.93 13,866.9K
12:00 167.91 167.91 167.76 167.76 37,396.3K
12:01 167.80 167.85 167.80 167.83 27,663.9K
12:02 167.80 167.90 167.80 167.90 50,513.3K
12:03 167.94 167.98 167.92 167.92 53,330.5K
12:04 167.90 167.90 167.80 167.80 111,050.2K
12:05 167.78 167.78 167.73 167.73 23,713.9K
12:06 167.70 167.74 167.68 167.74 14,917.4K
12:07 167.75 167.77 167.73 167.73 13,418.7K
12:08 167.73 167.73 167.69 167.73 10,674.5K
12:09 167.72 167.72 167.70 167.70 4,428.2K
12:10 167.71 167.71 167.66 167.66 8,385.0K
12:11 167.66 167.72 167.64 167.69 25,990.7K
12:12 167.69 167.75 167.68 167.72 26,947.1K
12:13 167.73 167.73 167.63 167.63 26,528.9K
12:14 167.64 167.65 167.64 167.64 22,808.1K
12:15 167.60 167.60 167.55 167.56 19,896.4K
12:16 167.56 167.56 167.53 167.53 16,690.0K
12:17 167.52 167.52 167.49 167.50 18,515.7K
12:18 167.45 167.45 167.34 167.34 30,546.4K
12:19 167.33 167.33 167.26 167.30 50,184.8K
12:20 167.38 167.40 167.37 167.40 22,612.0K
12:21 167.41 167.41 167.39 167.39 23,918.6K
12:22 167.43 167.45 167.39 167.42 19,696.6K
12:23 167.44 167.49 167.44 167.49 24,810.4K
12:24 167.50 167.50 167.44 167.44 26,459.4K
12:25 167.44 167.44 167.35 167.35 31,104.2K
12:26 167.33 167.43 167.32 167.43 20,321.0K
12:27 167.47 167.59 167.47 167.59 27,120.3K
12:28 167.62 167.62 167.60 167.60 19,742.4K
12:29 167.61 167.70 167.61 167.70 17,002.5K
12:30 167.74 167.75 167.68 167.75 28,911.8K
12:31 168.02 168.02 167.95 167.98 52,321.4K
12:32 167.98 167.98 167.91 167.91 31,751.3K
12:33 167.90 167.95 167.90 167.93 9,071.6K
12:34 167.96 168.09 167.96 168.09 27,098.0K
12:35 168.17 168.18 168.16 168.16 23,921.9K
12:36 168.10 168.13 168.09 168.09 30,513.9K
12:37 168.07 168.08 168.04 168.04 14,455.7K
12:38 168.06 168.06 168.00 168.00 16,409.4K
12:39 168.01 168.14 168.01 168.14 10,728.0K
12:40 168.13 168.15 168.07 168.07 16,614.6K
12:41 168.04 168.04 168.02 168.04 12,379.6K
12:42 168.02 168.44 168.02 168.33 55,687.2K
12:43 168.27 168.27 168.26 168.26 21,335.9K
12:44 168.27 168.28 168.25 168.25 20,738.7K
12:45 168.27 168.34 168.27 168.34 11,750.6K
12:46 168.34 168.38 168.34 168.34 10,340.5K
12:47 168.33 168.33 168.31 168.33 25,135.7K
12:48 168.29 168.29 168.22 168.22 24,110.5K
12:49 168.17 168.17 168.13 168.13 17,399.5K
12:50 168.06 168.09 168.06 168.09 16,149.2K
12:51 168.10 168.21 168.10 168.21 17,004.5K
12:52 168.26 168.26 168.19 168.19 6,478.1K
12:53 168.24 168.35 168.24 168.34 19,335.7K
12:54 168.37 168.42 168.36 168.42 12,269.4K
12:55 168.44 168.64 168.44 168.56 72,485.5K
12:56 168.51 168.53 168.49 168.53 21,345.8K
12:57 168.59 168.65 168.59 168.65 43,676.1K
12:58 168.68 168.70 168.68 168.70 31,738.3K
12:59 168.66 168.75 168.66 168.75 33,486.1K
13:00 168.89 168.89 168.80 168.80 119,424.1K
13:01 168.77 168.78 168.75 168.75 28,938.8K
13:02 168.76 168.79 168.76 168.78 67,511.6K
13:03 168.73 168.73 168.67 168.67 43,142.9K
13:04 168.66 168.69 168.64 168.67 24,915.8K
13:05 168.71 168.77 168.71 168.77 41,983.1K
13:06 168.76 168.77 168.72 168.72 18,226.1K
13:07 168.68 168.70 168.67 168.70 14,230.1K
13:08 168.66 168.67 168.63 168.66 14,149.5K
13:09 168.65 168.65 168.61 168.61 18,695.3K
13:10 168.60 168.63 168.60 168.63 12,455.9K
13:11 168.65 168.73 168.64 168.73 26,479.0K
13:12 168.74 168.83 168.74 168.83 41,799.6K
13:13 168.88 168.92 168.88 168.91 64,489.2K
13:14 168.95 169.09 168.95 169.09 65,012.2K
13:15 169.10 169.16 169.10 169.15 60,710.3K
13:16 169.15 169.26 169.15 169.26 48,368.1K
13:17 169.27 169.42 169.27 169.42 111,044.8K
13:18 169.42 169.42 169.32 169.32 82,733.5K
13:19 169.31 169.40 169.30 169.40 44,426.4K
13:20 169.38 169.43 169.37 169.43 36,077.6K
13:21 169.42 169.44 169.42 169.44 22,802.1K
13:22 169.47 169.47 169.39 169.39 18,925.0K
13:23 169.39 169.44 169.39 169.41 25,892.4K
13:24 169.39 169.50 169.39 169.50 54,130.0K
13:25 169.52 169.71 169.52 169.71 93,693.0K
13:26 169.72 169.77 169.70 169.77 65,186.5K
13:27 169.72 169.72 169.64 169.64 45,481.4K
13:28 169.67 169.67 169.63 169.63 27,589.4K
13:29 169.61 169.62 169.58 169.58 41,992.8K
13:30 169.56 169.60 169.56 169.60 20,859.1K
13:31 169.60 169.65 169.60 169.63 15,159.3K
13:32 169.61 169.67 169.61 169.67 34,670.3K
13:33 169.70 169.70 169.60 169.60 13,490.8K
13:34 169.61 169.61 169.50 169.50 22,474.7K
13:35 169.53 169.56 169.52 169.52 35,521.1K
13:36 169.49 169.49 169.45 169.47 19,779.2K
13:37 169.49 169.49 169.47 169.47 11,131.4K
13:38 169.46 169.51 169.46 169.51 26,202.6K
13:39 169.51 169.52 169.48 169.52 19,245.7K
13:40 169.53 169.55 169.47 169.47 31,062.1K
13:41 169.46 169.53 169.46 169.50 20,775.6K
13:42 169.50 169.50 169.48 169.48 12,283.5K
13:43 169.49 169.49 169.37 169.37 28,501.9K
13:44 169.36 169.37 169.34 169.34 34,060.4K
13:45 169.39 169.39 169.36 169.36 22,791.8K
13:46 169.37 169.41 169.37 169.41 18,473.9K
13:47 169.40 169.44 169.40 169.43 7,034.2K
13:48 169.44 169.49 169.44 169.49 14,287.9K
13:49 169.49 169.49 169.45 169.48 14,579.9K
13:50 169.50 169.54 169.50 169.53 12,410.5K
13:51 169.53 169.53 169.46 169.46 10,108.7K
13:52 169.45 169.50 169.45 169.50 10,830.3K
13:53 169.48 169.50 169.46 169.46 16,066.0K
13:54 169.45 169.49 169.45 169.48 7,210.3K
13:55 169.49 169.49 169.44 169.44 6,966.0K
13:56 169.45 169.50 169.45 169.50 7,251.6K
13:57 169.51 169.51 169.48 169.49 6,371.7K
13:58 169.48 169.48 169.44 169.45 12,521.4K
13:59 169.47 169.50 169.47 169.48 6,894.7K
14:00 169.47 169.48 169.46 169.46 23,745.4K
14:01 169.47 169.49 169.44 169.44 12,421.0K
14:02 169.45 169.47 169.45 169.45 15,393.8K
14:03 169.45 169.47 169.42 169.44 13,836.2K
14:04 169.43 169.45 169.43 169.45 24,183.6K
14:05 169.47 169.47 169.44 169.44 12,950.8K
14:06 169.46 169.54 169.46 169.53 11,734.6K
14:07 169.53 169.54 169.50 169.50 22,274.7K
14:08 169.53 169.58 169.49 169.49 16,915.3K
14:09 169.53 169.56 169.53 169.53 4,691.1K
14:10 169.54 169.54 169.50 169.50 7,407.9K
14:11 169.51 169.53 169.49 169.49 13,535.3K
14:12 169.54 169.56 169.54 169.56 11,840.6K
14:13 169.56 169.57 169.56 169.57 13,133.4K
14:14 169.54 169.54 169.52 169.53 12,780.1K
14:15 169.52 169.52 169.46 169.46 9,923.1K
14:16 169.47 169.47 169.42 169.42 11,818.2K
14:17 169.45 169.45 169.45 169.45 8,158.9K
14:18 169.47 169.48 169.47 169.48 5,467.9K
14:19 169.47 169.47 169.41 169.41 3,953.7K
14:20 169.39 169.40 169.38 169.38 7,733.7K
14:21 169.39 169.41 169.38 169.38 10,285.1K
14:22 169.44 169.53 169.44 169.53 54,013.3K
14:23 169.49 169.59 169.49 169.59 37,127.8K
14:24 169.61 169.73 169.61 169.69 73,843.1K
14:25 169.71 169.71 169.58 169.59 40,027.7K
14:26 169.60 169.60 169.53 169.53 38,737.4K
14:27 169.56 169.60 169.55 169.55 10,920.9K
14:28 169.60 169.64 169.59 169.64 16,219.9K
14:29 169.67 169.67 169.65 169.67 20,156.5K
14:30 169.66 169.66 169.65 169.65 10,465.4K
14:31 169.65 169.65 169.60 169.60 13,700.4K
14:32 169.62 169.69 169.62 169.69 21,551.2K
14:33 169.70 169.75 169.70 169.75 22,169.2K
14:34 169.77 169.81 169.77 169.80 17,685.5K
14:35 169.81 169.93 169.80 169.93 59,026.9K
14:36 169.88 169.99 169.88 169.99 59,018.0K
14:37 170.00 170.07 170.00 170.07 26,335.4K
14:38 170.07 170.08 170.07 170.07 26,574.1K
14:39 170.01 170.01 169.97 169.98 18,856.6K
14:40 170.01 170.03 170.00 170.00 14,994.1K
14:41 169.99 170.00 169.94 169.94 24,433.8K
14:42 169.95 169.98 169.95 169.95 18,848.5K
14:43 169.97 169.97 169.94 169.94 19,327.9K
14:44 169.98 169.99 169.97 169.97 19,390.5K
14:45 169.95 169.96 169.91 169.95 18,144.2K
14:46 169.93 169.96 169.92 169.96 10,234.7K
14:47 169.97 169.99 169.96 169.99 22,163.7K
14:48 169.98 170.00 169.94 169.94 16,507.2K
14:49 170.00 170.02 169.97 169.97 7,513.3K
14:50 169.99 169.99 169.95 169.95 9,729.5K
14:51 169.95 169.95 169.91 169.91 3,786.0K
14:52 169.87 169.89 169.81 169.89 23,321.7K
14:53 169.89 169.93 169.89 169.93 22,315.4K
14:54 169.95 170.02 169.95 170.02 11,882.7K
14:55 170.01 170.01 169.96 169.96 8,693.3K
14:56 169.95 169.95 169.85 169.85 31,417.3K
14:57 169.86 169.86 169.78 169.78 20,415.6K
14:58 169.75 169.75 169.68 169.68 25,077.5K
14:59 169.67 169.67 169.58 169.59 13,973.6K
15:00 169.59 169.63 169.56 169.63 20,640.1K
15:01 169.58 169.60 169.56 169.56 21,241.2K
15:02 169.53 169.58 169.53 169.56 17,650.2K
15:03 169.55 169.62 169.53 169.62 10,403.7K
15:04 169.62 169.65 169.62 169.65 7,075.7K
15:05 169.66 169.66 169.62 169.63 4,966.2K
15:06 169.57 169.65 169.57 169.65 10,246.6K
15:07 169.63 169.67 169.63 169.66 11,530.6K
15:08 169.66 169.69 169.66 169.69 5,857.2K
15:09 169.68 169.68 169.59 169.59 8,519.1K
15:10 169.62 169.71 169.62 169.71 58,515.3K
15:11 169.72 169.73 169.71 169.71 54,146.9K
15:12 169.75 169.80 169.74 169.80 41,038.3K
15:13 169.84 169.88 169.84 169.88 18,542.0K
15:14 169.89 169.94 169.89 169.90 18,084.3K
15:15 169.96 169.96 169.95 169.95 33,408.8K
15:16 169.94 169.95 169.93 169.93 13,303.4K
15:17 169.93 169.93 169.90 169.92 25,502.4K
15:18 169.96 169.97 169.96 169.97 11,814.7K
15:19 170.03 170.03 170.00 170.01 12,829.0K
15:20 169.99 170.02 169.99 170.00 8,544.7K
15:21 170.00 170.02 170.00 170.02 7,809.9K
15:22 170.03 170.03 170.01 170.02 4,207.8K
15:23 170.03 170.08 170.03 170.08 17,548.3K
15:24 170.09 170.09 170.07 170.07 19,042.7K
15:25 170.11 170.21 170.11 170.21 54,592.3K
15:26 170.21 170.21 170.17 170.19 47,776.0K
15:27 170.23 170.24 170.20 170.20 39,388.3K
15:28 170.20 170.21 170.17 170.18 21,757.1K
15:29 170.16 170.18 170.16 170.18 18,269.6K
15:30 170.17 170.17 170.12 170.14 19,951.5K
15:31 170.14 170.16 170.14 170.16 19,660.6K
15:32 170.14 170.15 170.14 170.14 31,799.6K
15:33 170.13 170.13 170.08 170.08 30,345.6K
15:34 170.07 170.07 170.05 170.06 17,812.5K
15:35 170.07 170.09 170.07 170.07 9,224.7K
15:36 170.08 170.09 170.07 170.07 28,219.3K
15:37 170.11 170.11 170.09 170.09 17,060.5K
15:38 170.08 170.12 170.00 170.00 24,895.7K
15:39 170.03 170.07 170.03 170.07 11,696.5K
15:40 170.09 170.09 170.07 170.09 8,093.3K
15:41 170.12 170.17 170.12 170.16 14,392.8K
15:42 170.14 170.17 170.14 170.15 37,976.7K
15:43 170.12 170.12 170.06 170.06 23,166.7K
15:44 170.07 170.07 170.03 170.06 18,475.3K
15:45 170.10 170.10 170.08 170.08 12,943.4K
15:46 170.08 170.09 170.07 170.08 10,943.4K
15:47 170.09 170.10 170.09 170.09 17,756.5K
15:48 170.10 170.13 170.10 170.13 17,755.4K
15:49 170.13 170.13 170.09 170.09 21,937.6K
15:50 170.06 170.06 170.00 170.00 14,808.5K
15:51 169.96 169.99 169.96 169.99 9,784.9K
15:52 170.00 170.00 169.97 169.97 6,178.3K
15:53 169.98 170.02 169.98 170.01 6,893.4K
15:54 169.99 170.01 169.98 169.98 15,863.7K
15:55 169.96 170.01 169.96 169.96 7,344.1K
15:56 169.96 169.98 169.94 169.95 7,089.5K
15:57 169.98 169.98 169.95 169.96 8,092.7K
15:58 169.96 169.97 169.95 169.97 5,634.2K
15:59 169.99 170.02 169.99 170.02 9,234.8K
16:00 170.05 170.07 170.05 170.07 5,552.6K
16:01 170.06 170.10 170.06 170.10 14,808.3K
16:02 170.11 170.12 170.10 170.10 9,417.9K
16:03 170.11 170.12 170.09 170.09 6,831.2K
16:04 170.08 170.08 170.07 170.08 5,279.0K
16:05 170.07 170.08 170.05 170.05 14,733.2K
16:06 170.03 170.05 170.03 170.05 9,399.6K
16:07 170.03 170.03 170.02 170.03 7,528.5K
16:08 170.04 170.04 170.00 170.00 6,521.5K
16:09 169.99 170.04 169.99 170.02 13,399.5K
16:10 170.02 170.09 170.02 170.09 10,999.6K
16:11 170.11 170.15 170.11 170.15 13,686.2K
16:12 170.20 170.22 170.20 170.21 20,324.6K
16:13 170.23 170.28 170.23 170.28 27,626.9K
16:14 170.34 170.36 170.31 170.36 80,458.1K
16:15 170.40 170.45 170.37 170.37 41,515.2K
16:16 170.37 170.38 170.36 170.38 18,814.6K
16:17 170.36 170.39 170.36 170.39 12,523.8K
16:18 170.39 170.41 170.39 170.39 24,128.5K
16:19 170.39 170.41 170.38 170.41 11,680.9K
16:20 170.39 170.39 170.38 170.39 9,776.1K
16:21 170.39 170.48 170.39 170.48 28,886.2K
16:22 170.51 170.58 170.51 170.57 50,863.9K
16:23 170.62 170.62 170.61 170.62 50,271.0K
16:24 170.60 170.68 170.60 170.68 34,202.9K
16:25 170.69 170.69 170.66 170.66 27,219.1K
16:26 170.69 170.76 170.69 170.75 84,355.8K
16:27 170.74 170.75 170.72 170.72 40,429.1K
16:28 170.74 170.75 170.71 170.71 26,348.6K
16:29 170.71 170.77 170.71 170.75 34,503.5K
16:30 170.71 170.79 170.71 170.79 30,451.8K
16:31 170.83 170.86 170.83 170.86 27,703.8K
16:32 170.89 170.90 170.86 170.86 27,224.5K
16:33 170.84 170.84 170.82 170.84 9,930.0K
16:34 170.82 170.86 170.81 170.86 26,933.4K
16:35 170.85 170.87 170.84 170.87 22,713.9K
16:36 170.87 170.93 170.87 170.93 55,948.1K
16:37 170.93 170.98 170.93 170.98 58,651.4K
16:38 171.00 171.02 171.00 171.02 24,105.3K
16:39 171.00 171.00 170.96 170.96 47,666.8K
16:40 170.92 170.93 170.90 170.90 26,469.8K
16:41 170.92 170.92 170.84 170.84 24,666.8K
16:42 170.86 170.86 170.82 170.84 29,789.2K
16:43 170.84 170.84 170.81 170.81 20,753.0K
16:44 170.79 170.79 170.77 170.77 15,618.9K
16:45 170.76 170.78 170.75 170.78 20,662.4K
16:46 170.78 170.81 170.78 170.80 8,202.4K
16:47 170.81 170.81 170.78 170.78 4,936.2K
16:48 170.76 170.77 170.76 170.77 19,866.4K
16:49 170.75 170.77 170.74 170.77 17,217.5K
16:50 170.79 170.79 170.76 170.77 8,607.1K
16:51 170.79 170.81 170.79 170.81 10,443.9K
16:52 170.85 170.85 170.83 170.85 22,014.8K
16:53 170.79 170.80 170.78 170.80 20,189.7K
16:54 170.83 170.84 170.83 170.83 17,813.6K
16:55 170.84 170.84 170.83 170.83 6,722.6K
16:56 170.84 170.85 170.83 170.85 15,383.8K
16:57 170.85 170.85 170.80 170.80 16,679.0K
16:58 170.81 170.81 170.80 170.80 5,633.9K
16:59 170.80 170.80 170.69 170.69 15,363.0K
17:00 170.70 170.72 170.70 170.70 13,648.6K
17:01 170.70 170.72 170.70 170.72 18,726.3K
17:02 170.73 170.73 170.72 170.73 8,562.3K
17:03 170.72 170.73 170.71 170.71 10,498.5K
17:04 170.71 170.71 170.68 170.68 13,913.5K
17:05 170.67 170.70 170.67 170.68 32,776.7K
17:06 170.66 170.66 170.60 170.60 24,341.4K
17:07 170.60 170.61 170.60 170.61 14,195.4K
17:08 170.61 170.61 170.58 170.59 17,544.7K
17:09 170.58 170.59 170.58 170.59 17,553.3K
17:10 170.59 170.59 170.53 170.54 30,910.7K
17:11 170.55 170.57 170.55 170.57 26,903.5K
17:12 170.57 170.57 170.55 170.55 10,142.5K
17:13 170.48 170.48 170.38 170.38 27,729.8K
17:14 170.40 170.40 170.38 170.38 16,064.5K
17:15 170.39 170.43 170.39 170.42 50,371.9K
17:16 170.46 170.46 170.43 170.45 21,900.1K
17:17 170.39 170.39 170.36 170.37 31,886.5K
17:18 170.34 170.42 170.34 170.41 20,347.0K
17:19 170.40 170.41 170.38 170.41 14,442.7K
17:20 170.41 170.44 170.40 170.44 19,463.8K
17:21 170.39 170.39 170.36 170.36 13,307.9K
17:22 170.39 170.39 170.31 170.31 14,543.2K
17:23 170.36 170.38 170.34 170.38 8,540.7K
17:24 170.37 170.93 170.37 170.92 13,322.9K
17:25 170.96 170.96 170.93 170.93 21,526.5K
17:26 170.93 170.93 170.83 170.84 17,235.4K
17:27 170.84 170.87 170.84 170.86 7,931.9K
17:28 170.85 170.85 170.83 170.83 6,330.7K
17:29 170.81 170.81 170.67 170.67 34,297.7K
17:30 170.58 170.64 170.55 170.55 49,229.6K
17:31 170.62 170.62 170.59 170.59 14,161.4K
17:32 170.62 170.62 170.60 170.60 14,956.3K
17:33 170.61 170.61 170.54 170.54 13,153.6K
17:34 170.50 170.50 170.41 170.43 58,163.9K
17:35 170.49 170.49 170.45 170.45 31,053.5K
17:36 170.45 170.45 170.39 170.39 24,829.4K
17:37 170.40 170.47 170.40 170.47 26,369.8K
17:38 170.45 170.52 170.45 170.49 17,776.0K
17:39 170.45 170.51 170.45 170.50 26,530.4K
17:40 170.51 170.54 170.51 170.54 9,061.2K
17:41 170.59 170.60 170.56 170.56 8,607.1K
17:42 170.57 170.61 170.57 170.59 8,015.0K
17:43 170.61 170.70 170.61 170.70 11,953.2K
17:44 170.74 170.74 170.55 170.55 31,363.1K
17:45 170.56 170.61 170.56 170.61 28,546.9K
17:46 170.63 170.65 170.62 170.65 5,609.4K
17:47 170.62 170.62 170.49 170.49 24,052.8K
17:48 170.49 170.49 170.46 170.47 12,276.4K
17:49 170.49 170.56 170.49 170.56 6,398.0K
17:50 170.54 170.55 170.52 170.52 11,665.0K
17:51 170.49 170.51 170.47 170.47 15,109.9K
17:52 170.47 170.52 170.47 170.51 4,996.6K
17:53 170.50 170.53 170.49 170.49 13,481.1K
17:54 170.52 170.56 170.52 170.56 7,219.1K
17:55 170.56 170.56 170.52 170.54 15,559.7K
17:56 170.55 170.58 170.54 170.54 11,367.9K
17:57 170.55 170.59 170.55 170.58 21,388.0K
17:58 170.60 170.60 170.55 170.55 8,147.1K
17:59 170.50 170.53 170.49 170.53 8,947.7K
18:00 170.51 170.53 170.50 170.50 9,009.4K
18:01 170.49 170.49 170.45 170.45 30,302.4K
18:02 170.44 170.44 170.41 170.41 6,067.5K
18:03 170.39 170.39 170.33 170.36 41,164.3K
18:04 170.33 170.43 170.33 170.42 45,663.1K
18:05 170.42 170.50 170.42 170.47 45,124.7K
18:06 170.48 170.48 170.37 170.37 12,520.0K
18:07 170.36 170.38 170.35 170.38 12,085.0K
18:08 170.37 170.37 170.34 170.34 12,008.1K
18:09 170.33 170.33 170.29 170.29 21,581.3K
18:10 170.31 170.33 170.30 170.33 12,310.1K
18:11 170.33 170.38 170.33 170.38 11,676.6K
18:12 170.38 170.42 170.38 170.41 18,715.5K
18:13 170.44 170.51 170.44 170.51 23,197.9K
18:14 170.54 170.57 170.54 170.57 9,321.2K
18:15 170.58 170.58 170.51 170.51 10,013.3K
18:16 170.49 170.50 170.48 170.50 6,230.4K
18:17 170.47 170.47 170.44 170.45 7,247.6K
18:18 170.46 170.47 170.46 170.47 5,890.9K
18:19 170.46 170.47 170.43 170.47 15,354.4K
18:20 170.47 170.48 170.38 170.38 26,180.8K
18:21 170.31 170.35 170.29 170.35 38,401.9K
18:22 170.39 170.40 170.32 170.40 10,917.0K
18:23 170.35 170.36 170.33 170.36 14,794.7K
18:24 170.35 170.37 170.34 170.37 6,407.4K
18:25 170.38 170.40 170.33 170.33 15,435.5K
18:26 170.33 170.37 170.33 170.37 17,031.9K
18:27 170.33 170.33 170.27 170.28 18,335.7K
18:28 170.28 170.34 170.28 170.34 9,969.2K
18:29 170.33 170.36 170.33 170.36 6,261.3K
18:30 170.36 170.36 170.31 170.31 10,356.3K
18:31 170.31 170.33 170.31 170.33 7,922.4K
18:32 170.30 170.31 170.30 170.31 3,917.3K
18:33 170.32 170.32 170.28 170.29 6,752.8K
18:34 170.30 170.30 170.23 170.25 10,202.8K
18:35 170.25 170.31 170.25 170.31 6,881.5K
18:36 170.31 170.31 170.27 170.27 12,580.0K
18:37 170.26 170.26 170.23 170.26 16,244.7K
18:38 170.28 170.28 170.24 170.24 4,428.6K
18:39 170.25 170.27 170.25 170.26 17,541.1K
18:40 170.25 170.25 170.25 170.25 4,179.8K
18:51 170.30 170.30 170.30 170.30 22,239.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし