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
09:50 166.20 166.22 166.20 166.22 2,652.1K
09:51 166.21 166.22 166.21 166.22 3,442.5K
09:52 166.22 166.23 166.20 166.23 10,024.1K
09:53 166.28 166.28 166.27 166.28 8,731.5K
09:54 166.30 166.30 166.24 166.26 7,598.9K
09:55 166.26 166.27 166.26 166.26 9,124.5K
09:56 166.28 166.30 166.26 166.30 5,193.4K
09:57 166.30 166.31 166.29 166.29 1,336.2K
09:58 166.32 166.32 166.30 166.30 17,305.9K
09:59 166.31 166.31 166.23 166.27 10,820.2K
10:00 166.24 166.24 166.20 166.20 17,326.0K
10:01 166.18 166.25 166.18 166.25 9,792.9K
10:02 166.25 166.27 166.25 166.26 5,199.8K
10:03 166.28 166.31 166.28 166.30 13,828.9K
10:04 166.28 166.28 166.21 166.21 12,189.1K
10:05 166.20 166.23 166.20 166.23 11,332.6K
10:06 166.25 166.25 166.19 166.23 23,066.3K
10:07 166.20 166.25 166.20 166.25 8,212.5K
10:08 166.22 166.29 166.22 166.28 5,307.4K
10:09 166.23 166.28 166.23 166.28 3,863.1K
10:10 166.29 166.32 166.29 166.32 3,940.0K
10:11 166.30 166.30 166.28 166.28 6,119.2K
10:12 166.26 166.27 166.26 166.27 3,096.0K
10:13 166.26 166.30 166.26 166.29 4,213.9K
10:14 166.29 166.31 166.29 166.29 2,502.7K
10:15 166.29 166.29 166.28 166.29 8,200.3K
10:16 166.29 166.32 166.29 166.32 5,874.8K
10:17 166.35 166.35 166.32 166.32 5,388.7K
10:18 166.32 166.32 166.30 166.30 11,057.2K
10:19 166.31 166.35 166.31 166.35 4,348.9K
10:20 166.36 166.39 166.35 166.35 9,290.1K
10:21 166.35 166.36 166.35 166.36 3,493.8K
10:22 166.36 166.36 166.29 166.29 8,441.7K
10:23 166.26 166.28 166.26 166.28 4,145.6K
10:24 166.27 166.28 166.23 166.23 10,560.4K
10:25 166.23 166.24 166.22 166.24 8,033.2K
10:26 166.31 166.31 166.27 166.28 25,433.3K
10:27 166.29 166.29 166.27 166.27 10,124.1K
10:28 166.27 166.30 166.27 166.29 2,547.8K
10:29 166.31 166.32 166.30 166.30 6,385.5K
10:30 166.29 166.30 166.29 166.30 3,587.7K
10:31 166.28 166.29 166.24 166.28 15,130.2K
10:32 166.30 166.32 166.30 166.32 7,004.6K
10:33 166.30 166.31 166.28 166.31 2,425.6K
10:34 166.31 166.31 166.28 166.28 2,916.1K
10:35 166.29 166.33 166.29 166.31 14,346.4K
10:36 166.32 166.33 166.31 166.31 4,027.5K
10:37 166.28 166.28 166.23 166.23 67,804.9K
10:38 166.19 166.19 166.15 166.15 22,870.0K
10:39 166.12 166.14 166.06 166.06 32,355.7K
10:40 166.07 166.09 166.07 166.09 18,637.7K
10:41 166.11 166.11 166.04 166.04 12,490.6K
10:42 166.03 166.04 166.03 166.03 5,334.5K
10:43 166.02 166.02 165.99 166.01 5,485.2K
10:44 166.01 166.01 165.99 166.01 16,108.2K
10:45 166.00 166.00 165.96 165.99 9,563.0K
10:46 166.00 166.07 166.00 166.05 9,573.9K
10:47 166.06 166.06 166.03 166.03 12,956.1K
10:48 166.04 166.05 166.04 166.05 13,049.7K
10:49 166.07 166.08 166.07 166.08 5,887.0K
10:50 166.10 166.14 166.10 166.14 9,134.5K
10:51 166.18 166.18 166.16 166.17 10,782.7K
10:52 166.17 166.17 166.15 166.15 4,722.0K
10:53 166.15 166.15 166.14 166.14 6,683.0K
10:54 166.17 166.17 166.15 166.15 2,636.4K
10:55 166.15 166.21 166.15 166.21 16,631.4K
10:56 166.20 166.20 166.20 166.20 5,501.5K
10:57 166.21 166.25 166.21 166.25 4,276.9K
10:58 166.27 166.32 166.27 166.32 7,367.0K
10:59 166.36 166.36 166.29 166.29 5,208.4K
11:00 166.29 166.31 166.29 166.29 3,430.1K
11:01 166.30 166.31 166.30 166.31 3,570.3K
11:02 166.31 166.33 166.31 166.33 3,306.9K
11:03 166.34 166.35 166.34 166.35 4,336.2K
11:04 166.34 166.48 166.34 166.48 29,617.3K
11:05 166.48 166.54 166.48 166.53 7,064.2K
11:06 166.53 166.53 166.49 166.49 5,579.0K
11:07 166.46 166.49 166.46 166.49 2,137.9K
11:08 166.49 166.49 166.47 166.47 4,850.4K
11:09 166.46 166.47 166.45 166.45 7,007.5K
11:10 166.45 166.47 166.45 166.46 3,221.1K
11:11 166.46 166.49 166.46 166.49 5,536.8K
11:12 166.50 166.50 166.48 166.49 6,981.5K
11:13 166.51 166.51 166.47 166.47 2,963.0K
11:14 166.47 166.47 166.44 166.44 10,193.0K
11:15 166.42 166.43 166.39 166.39 5,561.5K
11:16 166.39 166.39 166.38 166.38 5,554.9K
11:17 166.39 166.40 166.38 166.38 10,424.6K
11:18 166.36 166.42 166.36 166.42 11,885.1K
11:19 166.42 166.42 166.41 166.42 2,592.9K
11:20 166.39 166.39 166.38 166.39 3,341.3K
11:21 166.37 166.38 166.36 166.37 5,608.9K
11:22 166.38 166.38 166.33 166.33 16,961.4K
11:23 166.31 166.33 166.28 166.28 7,563.3K
11:24 166.31 166.32 166.31 166.32 7,574.0K
11:25 166.31 166.37 166.31 166.37 5,248.3K
11:26 166.40 166.41 166.40 166.41 18,496.1K
11:27 166.36 166.36 166.34 166.36 12,676.9K
11:28 166.36 166.37 166.36 166.36 2,967.1K
11:29 166.35 166.35 166.32 166.32 15,589.2K
11:30 166.26 166.26 166.04 166.04 81,461.0K
11:31 166.13 166.13 166.09 166.13 39,015.6K
11:32 166.15 166.18 166.13 166.18 13,060.1K
11:33 166.20 166.21 166.17 166.17 16,336.4K
11:34 166.15 166.18 166.14 166.14 13,385.1K
11:35 166.11 166.11 166.06 166.06 8,772.9K
11:36 166.08 166.08 166.05 166.05 9,783.7K
11:37 166.03 166.07 166.01 166.07 18,618.5K
11:38 166.06 166.08 166.06 166.07 3,874.1K
11:39 166.07 166.07 166.05 166.05 3,805.1K
11:40 166.06 166.09 166.05 166.09 25,749.3K
11:41 166.12 166.16 166.12 166.16 23,124.1K
11:42 166.16 166.16 166.07 166.07 12,387.9K
11:43 166.05 166.05 166.02 166.02 8,837.7K
11:44 166.04 166.04 165.99 166.01 9,817.4K
11:45 166.00 166.00 165.96 165.97 7,402.8K
11:46 165.96 165.96 165.94 165.95 20,170.3K
11:47 165.97 166.01 165.96 165.96 9,150.6K
11:48 165.96 166.01 165.96 166.01 3,942.2K
11:49 166.00 166.00 165.93 165.93 17,645.7K
11:50 165.76 165.80 165.76 165.76 78,916.2K
11:51 165.75 165.77 165.75 165.75 17,578.8K
11:52 165.77 165.77 165.76 165.76 15,392.1K
11:53 165.82 165.82 165.79 165.79 17,996.1K
11:54 165.80 165.81 165.80 165.80 10,042.7K
11:55 165.81 165.82 165.79 165.82 10,585.0K
11:56 165.83 165.84 165.83 165.84 6,436.5K
11:57 165.82 165.82 165.82 165.82 4,718.6K
11:58 165.83 165.88 165.83 165.87 30,344.0K
11:59 165.88 165.88 165.86 165.86 4,518.7K
12:00 165.86 165.86 165.79 165.80 25,617.6K
12:01 165.81 165.87 165.81 165.87 8,032.0K
12:02 165.89 165.89 165.87 165.87 3,802.2K
12:03 165.86 165.93 165.86 165.93 6,490.4K
12:04 165.96 166.05 165.96 166.05 20,762.8K
12:05 166.03 166.07 166.03 166.07 19,498.9K
12:06 166.15 166.23 166.15 166.23 28,182.5K
12:07 166.22 166.22 166.20 166.20 13,704.2K
12:08 166.19 166.19 166.18 166.19 8,232.9K
12:09 166.17 166.25 166.17 166.25 10,666.0K
12:10 166.26 166.28 166.23 166.23 9,654.6K
12:11 166.25 166.27 166.25 166.27 4,322.4K
12:12 166.26 166.27 166.26 166.27 6,416.5K
12:13 166.26 166.26 166.15 166.20 9,571.3K
12:14 166.18 166.19 166.15 166.15 11,787.8K
12:15 166.17 166.19 166.17 166.19 5,984.5K
12:16 166.19 166.20 166.19 166.20 5,033.9K
12:17 166.19 166.29 166.19 166.29 19,608.9K
12:18 166.29 166.30 166.26 166.26 15,947.6K
12:19 166.27 166.31 166.27 166.28 11,031.5K
12:20 166.27 166.27 166.23 166.23 3,836.1K
12:21 166.27 166.29 166.27 166.29 7,123.9K
12:22 166.29 166.30 166.29 166.30 3,910.2K
12:23 166.30 166.30 166.25 166.26 6,498.6K
12:24 166.26 166.26 166.25 166.25 10,243.6K
12:25 166.26 166.32 166.26 166.32 19,347.0K
12:26 166.32 166.33 166.31 166.33 5,837.9K
12:27 166.33 166.38 166.33 166.38 8,351.8K
12:28 166.38 166.42 166.38 166.42 6,827.5K
12:29 166.43 166.45 166.42 166.42 7,994.7K
12:30 166.41 166.43 166.41 166.43 9,316.7K
12:31 166.44 166.44 166.42 166.44 16,432.9K
12:32 166.44 166.48 166.44 166.48 17,205.9K
12:33 166.45 166.54 166.45 166.54 29,298.1K
12:34 166.56 166.56 166.49 166.51 19,568.2K
12:35 166.50 166.50 166.48 166.48 5,215.1K
12:36 166.47 166.48 166.43 166.43 5,135.6K
12:37 166.43 166.43 166.42 166.43 6,175.7K
12:38 166.41 166.44 166.41 166.43 5,155.7K
12:39 166.41 166.41 166.40 166.40 10,415.5K
12:40 166.41 166.41 166.34 166.34 10,357.9K
12:41 166.32 166.33 166.31 166.31 6,963.1K
12:42 166.33 166.35 166.33 166.33 4,506.5K
12:43 166.32 166.32 166.25 166.25 8,445.8K
12:44 166.27 166.28 166.26 166.26 9,929.2K
12:45 166.25 166.27 166.24 166.27 4,439.7K
12:46 166.25 166.25 166.20 166.20 11,068.8K
12:47 166.20 166.22 166.20 166.22 10,441.8K
12:48 166.23 166.25 166.22 166.22 4,077.3K
12:49 166.23 166.27 166.23 166.27 3,830.7K
12:50 166.27 166.31 166.27 166.28 6,064.4K
12:51 166.29 166.31 166.29 166.29 8,657.1K
12:52 166.28 166.28 166.24 166.24 4,479.3K
12:53 166.25 166.28 166.25 166.28 6,225.5K
12:54 166.27 166.29 166.27 166.27 2,670.1K
12:55 166.28 166.28 166.21 166.21 5,680.8K
12:56 166.22 166.22 166.19 166.19 5,172.6K
12:57 166.18 166.20 166.18 166.19 4,100.4K
12:58 166.20 166.20 166.17 166.17 6,118.1K
12:59 166.19 166.24 166.18 166.24 32,033.2K
13:00 166.24 166.24 166.21 166.22 21,880.2K
13:01 166.28 166.28 166.27 166.27 14,438.3K
13:02 166.25 166.25 166.23 166.24 11,786.5K
13:03 166.25 166.25 166.23 166.25 3,481.7K
13:04 166.23 166.30 166.23 166.30 7,281.6K
13:05 166.32 166.37 166.31 166.35 15,471.9K
13:06 166.38 166.42 166.38 166.42 4,096.7K
13:07 166.44 166.44 166.39 166.39 16,046.4K
13:08 166.41 166.41 166.38 166.38 15,174.0K
13:09 166.34 166.34 166.25 166.25 17,698.6K
13:10 166.25 166.25 166.04 166.04 56,506.3K
13:11 166.05 166.05 166.01 166.02 17,476.0K
13:12 166.07 166.07 166.02 166.02 20,055.3K
13:13 166.04 166.04 166.03 166.04 2,678.0K
13:14 166.05 166.08 166.05 166.08 5,063.3K
13:15 166.08 166.10 166.08 166.10 4,929.6K
13:16 166.09 166.12 166.09 166.12 5,078.1K
13:17 166.12 166.24 166.12 166.24 16,538.1K
13:18 166.26 166.29 166.26 166.29 13,730.0K
13:19 166.29 166.33 166.29 166.30 6,666.7K
13:20 166.32 166.33 166.31 166.31 4,518.7K
13:21 166.33 166.36 166.33 166.33 10,342.4K
13:22 166.34 166.37 166.34 166.37 10,143.9K
13:23 166.38 166.47 166.38 166.47 8,095.1K
13:24 166.49 166.54 166.49 166.54 13,875.3K
13:25 166.68 166.68 166.65 166.65 19,713.3K
13:26 166.63 166.66 166.63 166.66 8,256.2K
13:27 166.62 166.62 166.60 166.62 18,581.1K
13:28 166.56 166.62 166.56 166.62 16,211.9K
13:29 166.56 166.56 166.49 166.55 28,372.5K
13:30 166.68 166.68 165.63 165.68 359,516.7K
13:31 166.04 166.11 165.97 166.03 114,918.1K
13:32 166.04 166.29 166.04 166.29 74,698.4K
13:33 166.10 166.10 165.91 165.97 80,841.5K
13:34 165.84 165.84 165.55 165.55 136,420.8K
13:35 165.37 165.37 164.72 164.72 239,112.3K
13:36 164.71 164.78 164.61 164.78 136,476.6K
13:37 164.80 164.89 164.75 164.89 115,478.2K
13:38 164.93 164.94 164.90 164.90 76,742.3K
13:39 164.95 165.16 164.95 165.16 132,141.4K
13:40 165.17 165.17 165.10 165.17 71,727.9K
13:41 165.22 165.22 165.04 165.11 58,360.7K
13:42 165.10 165.28 165.10 165.28 34,942.4K
13:43 165.35 165.39 165.33 165.39 52,709.3K
13:44 165.52 165.55 165.47 165.50 69,433.5K
13:45 165.53 165.63 165.45 165.63 34,193.5K
13:46 165.65 165.72 165.65 165.71 39,515.3K
13:47 165.76 165.85 165.76 165.84 45,654.8K
13:48 165.96 165.98 165.90 165.90 56,646.0K
13:49 165.87 165.89 165.85 165.89 45,001.0K
13:50 165.88 166.02 165.88 166.02 36,340.1K
13:51 166.02 166.02 165.89 165.89 29,939.8K
13:52 165.91 165.91 165.68 165.68 40,516.9K
13:53 165.69 165.69 165.64 165.65 26,538.7K
13:54 165.68 165.83 165.68 165.83 35,154.3K
13:55 165.85 165.88 165.68 165.68 18,597.0K
13:56 165.81 165.85 165.77 165.85 13,788.3K
13:57 165.87 165.87 165.71 165.71 28,895.9K
13:58 165.66 165.67 165.66 165.67 16,677.6K
13:59 165.66 165.68 165.66 165.68 5,660.8K
14:00 165.71 165.77 165.71 165.77 9,458.4K
14:01 165.77 165.90 165.77 165.90 17,005.9K
14:02 165.93 165.97 165.92 165.95 9,112.7K
14:03 165.97 166.01 165.97 166.01 5,001.8K
14:04 165.98 165.98 165.92 165.98 14,880.4K
14:05 166.00 166.00 165.60 165.60 34,094.2K
14:06 165.56 165.57 165.54 165.54 33,655.7K
14:07 165.49 165.54 165.49 165.53 21,765.8K
14:08 165.55 165.58 165.55 165.57 9,214.2K
14:09 165.55 165.55 165.51 165.52 6,540.2K
14:10 165.50 165.51 165.40 165.40 36,741.2K
14:11 165.41 165.44 165.41 165.41 10,274.4K
14:12 165.36 165.36 165.32 165.32 27,081.0K
14:13 165.34 165.34 165.32 165.34 4,898.7K
14:14 165.40 165.43 165.39 165.43 18,768.8K
14:15 165.39 165.48 165.39 165.48 11,183.2K
14:16 165.50 165.50 165.47 165.47 17,899.5K
14:17 165.47 165.50 165.43 165.50 40,459.6K
14:18 165.49 165.55 165.49 165.54 23,740.2K
14:19 165.56 165.64 165.55 165.64 8,750.3K
14:20 165.70 165.81 165.70 165.81 22,064.5K
14:21 166.17 166.34 166.17 166.34 92,637.3K
14:22 166.27 166.27 166.20 166.20 52,756.9K
14:23 166.17 166.20 166.12 166.20 42,034.4K
14:24 166.22 166.26 166.18 166.18 26,952.6K
14:25 166.15 166.15 166.11 166.11 9,847.2K
14:26 166.08 166.12 166.08 166.12 9,543.4K
14:27 166.15 166.15 166.09 166.09 10,533.5K
14:28 166.08 166.10 166.07 166.09 8,729.7K
14:29 166.08 166.08 166.01 166.01 8,109.6K
14:30 165.96 165.98 165.95 165.98 10,072.1K
14:31 166.03 166.10 166.03 166.06 18,745.8K
14:32 166.05 166.13 166.05 166.12 8,828.4K
14:33 166.14 166.18 166.14 166.17 12,926.6K
14:34 166.16 166.16 166.04 166.04 10,312.4K
14:35 166.06 166.09 166.06 166.07 9,133.8K
14:36 166.06 166.06 165.97 166.01 3,927.4K
14:37 166.05 166.08 166.05 166.08 4,994.0K
14:38 166.06 166.06 166.00 166.01 5,040.3K
14:39 166.00 166.03 166.00 166.03 3,990.7K
14:40 166.02 166.03 165.94 165.94 5,498.9K
14:41 165.94 165.94 165.87 165.87 11,190.8K
14:42 165.91 165.92 165.89 165.92 8,784.5K
14:43 165.93 165.93 165.85 165.87 5,147.4K
14:44 165.85 165.86 165.83 165.83 4,316.1K
14:45 165.81 165.86 165.81 165.86 4,073.7K
14:46 165.88 165.91 165.86 165.86 6,753.0K
14:47 165.85 165.85 165.78 165.78 5,598.7K
14:48 165.78 165.80 165.73 165.73 20,561.1K
14:49 165.71 165.71 165.68 165.70 9,300.5K
14:50 165.72 165.78 165.72 165.78 5,885.3K
14:51 165.80 165.86 165.80 165.86 6,619.5K
14:52 165.88 165.88 165.82 165.82 9,385.9K
14:53 165.83 165.91 165.83 165.91 9,408.6K
14:54 165.91 165.94 165.91 165.94 4,927.1K
14:55 165.94 165.94 165.90 165.90 7,450.8K
14:56 165.87 165.87 165.79 165.79 9,472.2K
14:57 165.77 165.83 165.77 165.81 17,868.5K
14:58 165.81 165.84 165.81 165.84 8,670.0K
14:59 165.84 165.84 165.77 165.78 11,172.4K
15:00 165.76 165.76 165.71 165.76 16,624.6K
15:01 165.76 165.76 165.70 165.70 10,775.1K
15:02 165.71 165.71 165.60 165.61 35,913.6K
15:03 165.58 165.74 165.58 165.74 12,529.8K
15:04 165.74 165.82 165.74 165.82 47,684.6K
15:05 165.82 165.88 165.82 165.88 20,819.7K
15:06 165.88 165.92 165.88 165.92 26,845.6K
15:07 165.94 166.00 165.94 166.00 20,959.1K
15:08 165.98 166.01 165.98 166.01 17,765.2K
15:09 165.97 165.97 165.95 165.96 8,791.0K
15:10 165.96 165.96 165.93 165.94 17,860.8K
15:11 165.93 165.97 165.93 165.97 12,231.8K
15:12 165.96 165.96 165.84 165.84 10,056.5K
15:13 165.86 165.88 165.86 165.88 12,344.7K
15:14 165.87 165.93 165.87 165.91 5,471.9K
15:15 165.90 165.90 165.86 165.87 2,718.7K
15:16 165.85 165.85 165.76 165.77 9,161.6K
15:17 165.80 165.87 165.80 165.87 10,240.9K
15:18 165.90 165.91 165.90 165.91 11,324.1K
15:19 165.97 165.98 165.94 165.94 11,542.1K
15:20 165.94 165.94 165.90 165.90 9,198.1K
15:21 165.90 165.94 165.90 165.94 7,278.2K
15:22 165.95 166.02 165.95 166.01 11,415.7K
15:23 166.02 166.04 165.98 165.98 7,339.2K
15:24 166.00 166.01 166.00 166.00 3,529.6K
15:25 166.01 166.06 166.01 166.06 17,949.6K
15:26 166.07 166.09 166.07 166.09 8,681.6K
15:27 166.11 166.13 166.11 166.13 8,975.5K
15:28 166.15 166.17 166.15 166.17 8,496.5K
15:29 166.17 166.18 166.16 166.18 10,744.7K
15:30 166.19 166.24 166.19 166.24 8,865.9K
15:31 166.24 166.24 166.22 166.24 49,935.8K
15:32 166.21 166.21 166.18 166.18 4,729.6K
15:33 166.19 166.27 166.19 166.27 15,708.7K
15:34 166.30 166.30 166.22 166.22 7,134.3K
15:35 166.22 166.22 166.14 166.14 6,976.2K
15:36 166.15 166.26 166.15 166.26 26,504.9K
15:37 166.23 166.23 166.18 166.18 6,754.6K
15:38 166.18 166.18 166.15 166.15 5,724.1K
15:39 166.16 166.16 166.15 166.16 2,961.0K
15:40 166.09 166.09 165.99 165.99 24,152.0K
15:41 165.94 165.95 165.89 165.89 29,047.7K
15:42 165.91 165.94 165.89 165.94 6,572.3K
15:43 165.91 165.91 165.70 165.70 18,878.6K
15:44 165.68 165.68 165.54 165.54 36,441.8K
15:45 165.48 165.48 165.43 165.48 26,890.8K
15:46 165.49 165.56 165.49 165.56 35,521.1K
15:47 165.58 165.58 165.51 165.51 9,300.9K
15:48 165.53 165.53 165.47 165.47 6,277.0K
15:49 165.32 165.32 165.08 165.08 74,933.5K
15:50 164.99 165.00 164.94 165.00 51,268.5K
15:51 165.04 165.06 165.01 165.01 19,983.3K
15:52 165.02 165.08 165.02 165.08 23,585.5K
15:53 165.09 165.09 165.05 165.08 36,707.3K
15:54 165.13 165.13 165.12 165.13 20,538.0K
15:55 165.12 165.16 165.11 165.11 32,211.9K
15:56 165.17 165.22 165.17 165.21 22,243.5K
15:57 165.25 165.25 165.20 165.20 15,509.1K
15:58 165.19 165.19 165.17 165.17 6,745.2K
15:59 165.16 165.20 165.16 165.20 8,819.5K
16:00 165.16 165.16 165.04 165.04 26,670.3K
16:01 165.05 165.05 165.02 165.02 21,674.6K
16:02 165.05 165.07 165.05 165.07 20,548.5K
16:03 165.08 165.08 165.01 165.01 28,673.2K
16:04 165.03 165.05 165.03 165.04 17,031.0K
16:05 165.07 165.07 165.03 165.03 11,039.1K
16:06 165.08 165.11 165.08 165.09 21,428.6K
16:07 165.10 165.10 164.97 164.97 19,851.6K
16:08 164.96 164.96 164.93 164.93 17,589.2K
16:09 164.90 164.90 164.77 164.77 21,633.9K
16:10 164.61 164.63 164.59 164.59 46,748.1K
16:11 164.53 164.57 164.50 164.57 59,660.4K
16:12 164.56 164.60 164.56 164.60 18,159.4K
16:13 164.58 164.58 164.50 164.50 19,390.7K
16:14 164.50 164.50 164.44 164.47 26,390.8K
16:15 164.48 164.48 164.38 164.38 33,628.6K
16:16 164.34 164.38 164.30 164.38 78,854.4K
16:17 164.41 164.41 164.28 164.28 32,428.3K
16:18 164.22 164.22 164.19 164.22 42,319.0K
16:19 164.28 164.28 164.21 164.21 20,838.6K
16:20 164.24 164.26 164.22 164.26 29,913.0K
16:21 164.23 164.28 164.20 164.28 18,807.4K
16:22 164.33 164.36 164.32 164.36 20,320.1K
16:23 164.38 164.42 164.38 164.42 26,916.5K
16:24 164.49 164.49 164.40 164.40 39,656.9K
16:25 164.39 164.39 164.25 164.25 20,040.0K
16:26 164.24 164.24 164.00 164.00 40,357.6K
16:27 163.96 163.98 163.96 163.96 46,904.9K
16:28 163.88 163.88 163.81 163.88 71,578.7K
16:29 163.75 163.75 163.71 163.73 112,369.4K
16:30 163.77 163.77 163.68 163.74 44,909.8K
16:31 163.73 163.76 163.69 163.71 26,210.5K
16:32 163.74 163.76 163.74 163.76 20,534.6K
16:33 163.79 163.79 163.74 163.77 40,402.8K
16:34 163.76 163.97 163.76 163.97 54,351.3K
16:35 163.98 164.00 163.96 163.99 26,246.2K
16:36 163.98 164.00 163.95 163.95 22,229.9K
16:37 163.94 164.08 163.94 164.08 24,435.8K
16:38 164.10 164.10 164.08 164.09 8,648.3K
16:39 164.07 164.07 164.06 164.06 24,801.1K
16:40 164.09 164.12 164.07 164.12 21,190.7K
16:41 164.11 164.18 164.11 164.18 37,156.5K
16:42 164.23 164.24 164.21 164.22 36,584.9K
16:43 164.25 164.26 164.19 164.26 21,631.8K
16:44 164.28 164.37 164.28 164.37 11,747.9K
16:45 164.39 164.41 164.38 164.41 34,080.3K
16:46 164.39 164.40 164.39 164.40 12,727.4K
16:47 164.40 164.43 164.40 164.43 18,642.1K
16:48 164.42 164.43 164.38 164.38 13,657.6K
16:49 164.34 164.36 164.30 164.36 12,776.8K
16:50 164.34 164.34 164.04 164.10 39,703.1K
16:51 164.09 164.09 163.96 163.96 15,408.4K
16:52 163.97 164.22 163.97 164.22 16,780.2K
16:53 164.24 164.25 164.22 164.22 5,198.2K
16:54 164.21 164.21 164.18 164.19 11,463.7K
16:55 164.17 164.17 164.15 164.17 5,895.0K
16:56 164.14 164.14 164.06 164.08 8,816.1K
16:57 164.07 164.07 163.99 163.99 23,841.5K
16:58 163.94 163.97 163.93 163.97 15,439.9K
16:59 163.93 163.97 163.93 163.97 11,266.9K
17:00 163.99 163.99 163.90 163.90 12,274.4K
17:01 163.88 163.93 163.88 163.93 6,393.4K
17:02 163.95 163.96 163.94 163.96 14,193.0K
17:03 163.96 163.96 163.81 163.85 16,188.8K
17:04 163.81 163.81 163.76 163.76 28,334.8K
17:05 163.75 163.75 163.66 163.66 15,843.3K
17:06 163.55 163.55 163.44 163.47 76,211.5K
17:07 163.49 163.49 163.46 163.49 18,513.3K
17:08 163.47 163.47 163.42 163.42 19,803.7K
17:09 163.40 163.40 163.32 163.32 43,565.5K
17:10 163.29 163.29 163.15 163.15 94,214.3K
17:11 163.15 163.23 163.15 163.23 86,602.6K
17:12 163.22 163.34 163.22 163.34 41,383.9K
17:13 163.36 163.36 163.33 163.33 33,894.9K
17:14 163.26 163.27 163.23 163.23 25,330.7K
17:15 163.19 163.19 163.12 163.16 42,135.9K
17:16 163.12 163.15 163.10 163.14 45,291.2K
17:17 163.15 163.15 163.11 163.13 9,930.2K
17:18 163.20 163.23 163.20 163.23 14,577.3K
17:19 163.23 163.32 163.23 163.31 27,113.3K
17:20 163.33 163.33 163.29 163.31 47,358.8K
17:21 163.35 163.43 163.35 163.43 23,867.7K
17:22 163.46 163.46 163.36 163.44 17,589.2K
17:23 163.44 163.44 163.39 163.41 10,361.5K
17:24 163.41 163.41 163.36 163.36 11,537.9K
17:25 163.36 163.36 163.28 163.28 14,549.5K
17:26 163.30 163.30 163.24 163.24 11,018.4K
17:27 163.26 163.30 163.25 163.30 12,901.7K
17:28 163.33 163.34 163.31 163.33 9,234.4K
17:29 163.29 163.29 163.25 163.25 13,544.1K
17:30 163.21 163.21 163.08 163.08 18,793.5K
17:31 163.08 163.08 162.95 162.95 58,754.1K
17:32 162.95 162.98 162.95 162.98 17,325.6K
17:33 162.98 162.98 162.93 162.94 9,878.9K
17:34 162.94 162.95 162.91 162.91 12,973.5K
17:35 162.90 162.94 162.90 162.94 15,718.2K
17:36 162.92 162.99 162.92 162.99 66,499.4K
17:37 163.00 163.11 163.00 163.11 39,024.2K
17:38 163.12 163.14 163.11 163.14 16,321.5K
17:39 163.02 163.05 163.02 163.05 20,992.0K
17:40 163.06 163.06 162.98 162.98 14,222.4K
17:41 162.97 162.97 162.85 162.85 37,489.3K
17:42 162.79 162.79 162.72 162.72 41,818.5K
17:43 162.73 162.76 162.73 162.76 22,054.1K
17:44 162.78 162.78 162.76 162.76 12,818.6K
17:45 162.77 162.77 161.35 161.36 18,351.0K
17:46 161.37 161.43 161.36 161.43 24,458.5K
17:47 161.49 161.53 161.47 161.53 21,773.1K
17:48 161.55 161.59 161.55 161.59 25,972.4K
17:49 161.61 161.62 161.58 161.62 22,128.7K
17:50 161.63 161.63 161.60 161.60 23,337.9K
17:51 161.62 161.62 161.56 161.56 18,459.7K
17:52 161.57 161.61 161.57 161.61 8,711.5K
17:53 161.62 161.62 161.57 161.58 17,798.7K
17:54 161.57 161.57 161.42 161.42 20,959.7K
17:55 161.42 161.52 161.42 161.52 10,073.0K
17:56 161.54 161.62 161.54 161.62 13,328.7K
17:57 161.66 161.66 161.62 161.65 15,683.8K
17:58 161.66 161.67 161.64 161.65 8,854.1K
17:59 161.63 161.63 161.51 161.51 19,085.3K
18:00 161.52 161.52 161.41 161.41 30,786.7K
18:01 161.43 161.43 161.35 161.35 31,492.4K
18:02 161.35 161.35 161.33 161.34 13,459.0K
18:03 161.34 161.34 161.14 161.14 86,690.2K
18:04 161.14 161.16 161.11 161.14 17,016.2K
18:05 161.16 161.16 161.11 161.11 11,795.2K
18:06 161.12 161.12 161.06 161.07 35,346.7K
18:07 161.08 161.08 160.98 161.02 42,203.3K
18:08 160.99 160.99 160.91 160.91 73,076.2K
18:09 160.90 160.90 160.82 160.82 56,406.9K
18:10 160.77 160.79 160.77 160.79 36,229.7K
18:11 160.81 160.81 160.73 160.74 45,762.8K
18:12 160.75 160.75 160.70 160.71 52,544.9K
18:13 160.71 160.74 160.71 160.74 53,807.7K
18:14 160.77 160.82 160.77 160.82 47,149.7K
18:15 160.80 160.80 160.73 160.73 30,905.0K
18:16 160.78 160.91 160.78 160.91 24,146.4K
18:17 160.93 160.99 160.93 160.98 33,047.1K
18:18 161.01 161.01 160.99 161.01 13,302.1K
18:19 160.98 161.01 160.96 161.01 9,664.1K
18:20 160.98 161.02 160.98 161.01 11,530.3K
18:21 161.02 161.04 160.95 160.96 35,359.4K
18:22 160.97 161.01 160.97 161.01 14,702.9K
18:23 161.02 161.06 161.02 161.06 7,569.8K
18:24 161.05 161.05 161.00 161.04 44,011.1K
18:25 161.04 161.04 160.91 160.91 41,088.7K
18:26 160.93 160.94 160.82 160.82 54,578.2K
18:27 160.81 160.83 160.81 160.81 11,470.9K
18:28 160.83 160.83 160.81 160.81 13,056.3K
18:29 160.80 160.82 160.80 160.81 8,182.3K
18:30 160.83 160.83 160.79 160.79 12,087.8K
18:31 160.79 160.86 160.79 160.86 19,503.1K
18:32 160.86 160.86 160.83 160.86 17,128.2K
18:33 160.86 160.86 160.85 160.85 18,999.7K
18:34 160.88 160.89 160.87 160.89 49,690.0K
18:35 160.91 160.93 160.91 160.92 20,723.1K
18:36 160.92 160.99 160.92 160.99 14,895.5K
18:37 161.00 161.04 161.00 161.04 28,093.0K
18:38 161.06 161.10 161.06 161.09 15,419.5K
18:39 161.09 161.13 161.09 161.13 6,677.5K
18:40 161.12 161.12 161.12 161.12 2,889.5K
18:51 161.08 161.08 161.08 161.08 25,269.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし