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
09:50 159.17 159.17 158.98 158.98 2,689.8K
09:51 159.00 159.06 159.00 159.06 12,455.4K
09:52 159.10 159.12 159.10 159.10 15,185.2K
09:53 159.10 159.10 159.02 159.02 7,100.4K
09:54 159.01 159.05 159.00 159.05 5,500.7K
09:55 159.07 159.07 159.04 159.05 2,714.2K
09:56 159.07 159.12 159.07 159.12 12,424.1K
09:57 159.11 159.12 159.10 159.11 8,147.9K
09:58 159.09 159.09 159.01 159.05 9,184.9K
09:59 159.04 159.04 158.98 159.00 5,192.3K
10:00 158.99 158.99 158.70 158.70 25,942.5K
10:01 158.69 158.76 158.69 158.72 24,172.0K
10:02 158.75 158.77 158.66 158.66 17,934.4K
10:03 158.63 158.63 158.49 158.57 49,863.7K
10:04 158.60 158.60 158.51 158.51 29,940.2K
10:05 158.50 158.50 158.32 158.32 62,095.1K
10:06 158.34 158.38 158.11 158.11 111,533.9K
10:07 158.06 158.19 158.05 158.19 96,337.9K
10:08 158.27 158.27 158.26 158.27 27,345.7K
10:09 158.27 158.27 158.21 158.21 24,967.5K
10:10 158.22 158.22 158.08 158.08 24,642.6K
10:11 158.07 158.12 158.05 158.12 21,445.9K
10:12 158.08 158.14 158.08 158.14 29,876.8K
10:13 158.14 158.19 158.14 158.19 17,433.2K
10:14 158.21 158.22 158.17 158.22 14,293.4K
10:15 158.25 158.25 158.20 158.20 17,652.9K
10:16 158.18 158.19 158.15 158.19 12,199.1K
10:17 158.20 158.21 158.20 158.21 20,601.5K
10:18 158.26 158.26 158.24 158.24 19,571.4K
10:19 158.30 158.31 158.30 158.30 12,372.1K
10:20 158.36 158.36 158.28 158.28 13,997.9K
10:21 158.30 158.30 158.22 158.22 29,693.7K
10:22 158.23 158.25 158.21 158.25 20,904.4K
10:23 158.28 158.37 158.28 158.37 13,486.2K
10:24 158.39 158.39 158.37 158.37 10,967.7K
10:25 158.37 158.37 158.29 158.29 8,137.5K
10:26 158.29 158.29 158.19 158.19 17,993.4K
10:27 158.21 158.21 158.20 158.20 11,610.3K
10:28 158.22 158.23 158.21 158.21 10,105.0K
10:29 158.21 158.21 158.15 158.15 5,796.3K
10:30 158.14 158.14 158.05 158.07 36,759.1K
10:31 158.06 158.06 158.03 158.06 25,645.6K
10:32 158.06 158.06 158.00 158.00 10,658.6K
10:33 157.91 157.91 157.90 157.90 38,802.3K
10:34 157.89 157.89 157.84 157.84 12,376.0K
10:35 157.85 157.92 157.85 157.92 15,712.1K
10:36 157.92 157.97 157.92 157.97 7,388.4K
10:37 157.96 158.03 157.96 158.03 11,952.0K
10:38 158.04 158.04 158.01 158.04 19,496.4K
10:39 158.02 158.02 157.96 157.96 8,552.4K
10:40 157.99 158.04 157.99 158.03 7,662.1K
10:41 158.03 158.03 158.01 158.02 4,334.2K
10:42 158.02 158.10 158.02 158.10 8,914.2K
10:43 158.23 158.28 158.23 158.27 52,525.6K
10:44 158.28 158.32 158.27 158.32 48,776.3K
10:45 158.30 158.35 158.30 158.35 18,413.3K
10:46 158.44 158.55 158.44 158.55 96,740.8K
10:47 158.55 158.66 158.55 158.66 81,574.4K
10:48 158.68 158.70 158.65 158.65 31,412.0K
10:49 158.62 158.67 158.62 158.65 9,665.6K
10:50 158.66 158.66 158.64 158.64 13,758.2K
10:51 158.64 158.72 158.64 158.72 10,627.6K
10:52 158.76 158.81 158.75 158.81 41,530.5K
10:53 158.83 158.83 158.79 158.79 12,167.0K
10:54 158.74 158.74 158.72 158.72 13,443.2K
10:55 158.68 158.68 158.61 158.61 4,954.0K
10:56 158.61 158.67 158.61 158.66 10,205.9K
10:57 158.65 158.68 158.62 158.68 23,671.1K
10:58 158.69 158.69 158.64 158.64 8,561.7K
10:59 158.59 158.65 158.56 158.65 24,174.8K
11:00 158.63 158.63 158.56 158.56 19,903.9K
11:01 158.54 158.55 158.50 158.50 6,653.7K
11:02 158.50 158.54 158.50 158.54 6,217.0K
11:03 158.56 158.66 158.56 158.66 17,409.9K
11:04 158.66 158.66 158.63 158.63 26,655.4K
11:05 158.62 158.62 158.59 158.59 15,819.6K
11:06 158.54 158.55 158.54 158.55 8,548.1K
11:07 158.55 158.58 158.55 158.58 6,162.4K
11:08 158.56 158.58 158.56 158.58 4,220.3K
11:09 158.58 158.58 158.57 158.57 4,520.5K
11:10 158.56 158.58 158.56 158.56 16,483.0K
11:11 158.56 158.56 158.56 158.56 4,768.7K
11:12 158.55 158.55 158.54 158.54 7,797.4K
11:13 158.56 158.61 158.56 158.61 18,643.4K
11:14 158.63 158.73 158.63 158.73 40,646.2K
11:15 158.78 158.84 158.78 158.84 27,153.5K
11:16 158.83 158.86 158.82 158.86 30,667.5K
11:17 158.85 158.85 158.81 158.81 6,697.6K
11:18 158.84 158.84 158.79 158.79 4,667.5K
11:19 158.79 158.79 158.74 158.74 8,313.4K
11:20 158.72 158.72 158.62 158.62 22,066.2K
11:21 158.60 158.60 158.57 158.57 8,621.6K
11:22 158.57 158.59 158.57 158.59 10,939.7K
11:23 158.59 158.65 158.58 158.65 12,625.5K
11:24 158.64 158.65 158.63 158.63 3,323.8K
11:25 158.63 158.64 158.61 158.61 3,497.6K
11:26 158.60 158.60 158.58 158.60 2,295.5K
11:27 158.57 158.57 158.46 158.46 17,649.4K
11:28 158.45 158.45 158.40 158.40 19,521.0K
11:29 158.45 158.48 158.45 158.48 5,766.8K
11:30 158.46 158.47 158.45 158.45 5,630.1K
11:31 158.46 158.52 158.46 158.52 4,347.9K
11:32 158.52 158.52 158.51 158.51 4,776.5K
11:33 158.47 158.47 158.44 158.45 18,828.3K
11:34 158.46 158.49 158.46 158.49 1,912.8K
11:35 158.50 158.50 158.49 158.50 3,494.4K
11:36 158.51 158.55 158.51 158.55 7,260.3K
11:37 158.56 158.56 158.56 158.56 2,846.4K
11:38 158.56 158.56 158.47 158.47 3,448.4K
11:39 158.47 158.47 158.45 158.45 20,910.6K
11:40 158.46 158.49 158.46 158.49 10,023.0K
11:41 158.47 158.47 158.40 158.40 32,039.1K
11:42 158.40 158.40 158.27 158.28 123,843.1K
11:43 158.26 158.27 158.26 158.27 15,002.2K
11:44 158.30 158.30 158.27 158.27 18,464.5K
11:45 158.22 158.22 158.19 158.20 24,335.5K
11:46 158.19 158.23 158.19 158.23 12,147.5K
11:47 158.23 158.24 158.20 158.24 26,336.0K
11:48 158.19 158.19 158.03 158.03 76,465.8K
11:49 158.00 158.00 157.98 157.98 15,744.1K
11:50 157.99 157.99 157.87 157.89 44,345.6K
11:51 157.90 157.90 157.85 157.87 12,008.8K
11:52 157.86 157.86 157.79 157.79 47,676.7K
11:53 157.78 157.82 157.76 157.82 31,505.1K
11:54 157.73 157.78 157.73 157.78 32,674.8K
11:55 157.78 157.82 157.78 157.81 16,936.9K
11:56 157.80 157.80 157.75 157.75 19,864.5K
11:57 157.76 157.76 157.74 157.74 8,372.4K
11:58 157.74 157.74 157.71 157.73 14,513.1K
11:59 157.79 157.79 157.77 157.78 12,149.6K
12:00 157.77 157.77 157.66 157.66 21,356.8K
12:01 157.62 157.62 157.52 157.52 29,104.0K
12:02 157.53 157.59 157.49 157.49 20,014.6K
12:03 157.50 157.60 157.50 157.59 28,602.8K
12:04 157.63 157.67 157.63 157.66 9,122.2K
12:05 157.66 157.68 157.66 157.68 12,401.5K
12:06 157.67 157.70 157.67 157.70 7,485.4K
12:07 157.70 157.76 157.70 157.72 15,767.5K
12:08 157.71 157.71 157.66 157.70 16,507.3K
12:09 157.68 157.68 157.66 157.66 8,393.7K
12:10 157.66 157.71 157.66 157.71 11,981.2K
12:11 157.72 157.81 157.72 157.81 11,703.6K
12:12 157.83 157.83 157.79 157.79 22,200.1K
12:13 157.84 158.03 157.84 158.03 22,705.6K
12:14 158.07 158.07 158.03 158.06 31,827.6K
12:15 158.05 158.05 157.98 158.00 19,627.4K
12:16 158.01 158.05 158.01 158.05 9,624.4K
12:17 158.04 158.04 158.01 158.03 11,279.8K
12:18 158.05 158.05 157.99 157.99 9,676.5K
12:19 158.02 158.03 157.98 157.98 6,638.3K
12:20 158.01 158.01 157.92 157.92 18,372.7K
12:21 157.94 157.94 157.92 157.93 9,973.0K
12:22 157.89 157.94 157.88 157.94 9,110.6K
12:23 158.02 158.09 158.02 158.09 32,206.3K
12:24 158.06 158.07 158.03 158.03 4,143.6K
12:25 158.03 158.03 158.01 158.01 4,611.5K
12:26 158.00 158.00 157.93 157.93 12,141.3K
12:27 157.91 157.92 157.89 157.89 5,937.7K
12:28 157.89 157.90 157.87 157.90 14,590.6K
12:29 157.87 157.91 157.87 157.91 4,180.9K
12:30 157.90 157.91 157.87 157.87 9,640.0K
12:31 157.88 157.88 157.85 157.85 4,194.4K
12:32 157.85 157.87 157.85 157.85 2,684.2K
12:33 157.86 157.87 157.86 157.86 2,999.8K
12:34 157.85 157.86 157.82 157.84 15,506.7K
12:35 157.86 157.90 157.86 157.90 4,633.3K
12:36 157.91 157.92 157.89 157.89 3,536.4K
12:37 157.90 157.90 157.84 157.84 9,555.0K
12:38 157.83 157.84 157.83 157.84 8,538.7K
12:39 157.84 157.87 157.84 157.86 7,483.0K
12:40 157.85 157.85 157.76 157.76 14,825.3K
12:41 157.75 157.85 157.75 157.85 24,062.9K
12:42 157.86 157.88 157.86 157.88 7,585.9K
12:43 157.91 157.95 157.91 157.95 23,677.6K
12:44 157.95 157.95 157.89 157.95 26,529.1K
12:45 158.00 158.00 157.97 157.97 12,479.1K
12:46 157.98 157.98 157.93 157.93 5,971.6K
12:47 157.91 157.91 157.82 157.82 15,386.8K
12:48 157.83 157.86 157.83 157.83 4,456.5K
12:49 157.89 157.92 157.88 157.88 7,258.8K
12:50 157.91 157.91 157.87 157.87 3,706.2K
12:51 157.86 157.86 157.83 157.83 5,528.2K
12:52 157.79 157.81 157.76 157.78 9,361.0K
12:53 157.78 157.82 157.78 157.82 4,222.1K
12:54 157.81 157.81 157.77 157.80 13,067.3K
12:55 157.78 157.81 157.78 157.79 24,056.3K
12:56 157.80 157.80 157.77 157.77 7,314.0K
12:57 157.76 157.76 157.72 157.72 7,623.2K
12:58 157.74 157.77 157.73 157.77 9,994.3K
12:59 157.78 157.80 157.78 157.80 5,797.6K
13:00 157.80 157.80 157.75 157.75 5,159.5K
13:01 157.75 157.76 157.75 157.76 7,093.7K
13:02 157.79 157.79 157.76 157.77 6,766.3K
13:03 157.77 157.77 157.74 157.75 13,234.7K
13:04 157.77 157.77 157.73 157.74 6,124.1K
13:05 157.76 157.78 157.76 157.76 6,425.6K
13:06 157.76 157.79 157.76 157.78 3,686.7K
13:07 157.81 157.85 157.81 157.85 9,430.7K
13:08 157.85 157.85 157.82 157.82 2,339.0K
13:09 157.81 157.81 157.80 157.80 5,899.8K
13:10 157.80 157.80 157.79 157.79 4,376.9K
13:11 157.78 157.78 157.75 157.75 3,648.7K
13:12 157.74 157.78 157.74 157.78 3,185.1K
13:13 157.78 157.79 157.77 157.77 9,158.1K
13:14 157.79 157.81 157.79 157.79 13,647.1K
13:15 157.80 157.81 157.79 157.80 1,572.0K
13:16 157.79 157.79 157.75 157.75 5,314.9K
13:17 157.76 157.80 157.76 157.80 2,752.2K
13:18 157.81 157.92 157.81 157.92 16,421.3K
13:19 157.95 157.97 157.94 157.94 18,872.2K
13:20 157.94 157.94 157.89 157.89 4,364.1K
13:21 157.89 157.90 157.88 157.90 4,811.1K
13:22 157.90 157.90 157.79 157.83 4,677.9K
13:23 157.85 157.88 157.84 157.84 10,781.0K
13:24 157.84 157.84 157.82 157.83 13,257.5K
13:25 157.84 157.89 157.84 157.89 6,423.7K
13:26 157.90 157.93 157.90 157.93 2,117.6K
13:27 157.96 157.96 157.91 157.91 10,910.1K
13:28 157.92 157.93 157.90 157.90 10,302.2K
13:29 157.92 157.92 157.88 157.88 5,176.6K
13:30 157.85 157.88 157.85 157.88 7,908.1K
13:31 157.89 157.90 157.87 157.87 2,279.3K
13:32 157.88 157.90 157.88 157.90 2,945.7K
13:33 157.93 157.95 157.93 157.94 6,180.3K
13:34 157.92 157.92 157.91 157.91 4,329.8K
13:35 157.91 157.91 157.88 157.88 3,979.8K
13:36 157.88 157.88 157.82 157.82 15,877.6K
13:37 157.80 157.83 157.80 157.81 9,606.9K
13:38 157.79 157.85 157.79 157.84 5,046.8K
13:39 157.84 157.86 157.83 157.86 8,946.5K
13:40 157.87 157.97 157.87 157.97 8,129.7K
13:41 158.01 158.01 157.94 157.98 14,225.2K
13:42 157.98 157.98 157.97 157.97 2,458.0K
13:43 157.95 157.96 157.95 157.96 1,973.0K
13:44 158.02 158.02 157.99 157.99 6,264.8K
13:45 157.98 157.99 157.95 157.95 5,243.5K
13:46 157.93 157.95 157.93 157.95 3,622.6K
13:47 157.95 158.00 157.95 158.00 1,630.8K
13:48 158.01 158.02 157.98 158.02 46,722.0K
13:49 157.98 157.98 157.95 157.98 26,465.1K
13:50 157.97 158.15 157.97 158.13 19,890.7K
13:51 158.10 158.10 158.05 158.05 12,103.7K
13:52 158.07 158.07 158.07 158.07 2,299.8K
13:53 158.06 158.11 158.06 158.08 24,582.6K
13:54 158.10 158.11 158.06 158.07 10,246.2K
13:55 158.07 158.07 158.05 158.05 4,596.5K
13:56 158.05 158.09 158.05 158.09 3,151.1K
13:57 158.10 158.12 158.10 158.11 5,074.7K
13:58 158.10 158.12 158.05 158.05 5,487.9K
13:59 158.05 158.08 158.05 158.06 3,433.9K
14:00 158.05 158.05 158.01 158.01 5,616.5K
14:01 158.00 158.01 158.00 158.00 2,353.3K
14:02 158.05 158.05 158.01 158.01 7,216.9K
14:03 158.04 158.04 158.00 158.00 2,245.3K
14:04 157.98 158.00 157.98 158.00 2,990.7K
14:05 158.00 158.00 157.95 157.97 5,799.0K
14:06 157.96 157.98 157.95 157.98 27,763.6K
14:07 157.98 157.98 157.93 157.93 7,218.8K
14:08 157.96 157.96 157.93 157.93 2,843.1K
14:09 157.94 157.98 157.94 157.98 6,179.2K
14:10 157.99 158.00 157.98 158.00 3,247.2K
14:11 157.98 157.98 157.96 157.98 2,650.0K
14:12 157.98 157.98 157.95 157.95 3,940.8K
14:13 157.95 157.95 157.87 157.87 8,394.3K
14:14 157.88 157.89 157.86 157.86 3,339.9K
14:15 157.86 157.86 157.76 157.76 20,619.9K
14:16 157.72 157.72 157.70 157.72 41,134.1K
14:17 157.71 157.73 157.67 157.67 12,903.6K
14:18 157.66 157.68 157.66 157.67 3,447.5K
14:19 157.68 157.68 157.65 157.66 7,485.0K
14:20 157.66 157.67 157.66 157.67 4,174.9K
14:21 157.65 157.65 157.63 157.64 14,197.5K
14:22 157.63 157.63 157.56 157.56 23,219.7K
14:23 157.55 157.56 157.55 157.56 6,340.8K
14:24 157.56 157.58 157.56 157.56 5,086.4K
14:25 157.55 157.59 157.55 157.59 9,277.2K
14:26 157.63 157.70 157.63 157.70 11,330.3K
14:27 157.72 157.73 157.72 157.73 2,035.2K
14:28 157.72 157.72 157.69 157.69 4,289.7K
14:29 157.70 157.74 157.70 157.72 7,168.7K
14:30 157.74 157.76 157.74 157.74 5,633.9K
14:31 157.74 157.76 157.74 157.76 3,049.0K
14:32 157.84 157.89 157.84 157.86 17,448.6K
14:33 157.83 157.83 157.81 157.81 4,063.1K
14:34 157.81 157.81 157.79 157.80 5,286.2K
14:35 157.78 157.79 157.74 157.74 2,273.5K
14:36 157.73 157.75 157.72 157.75 3,764.2K
14:37 157.77 157.77 157.76 157.76 9,711.8K
14:38 157.75 157.75 157.71 157.74 16,881.3K
14:39 157.72 157.75 157.72 157.75 5,512.8K
14:40 157.71 157.74 157.71 157.73 5,792.0K
14:41 157.76 157.76 157.71 157.71 4,477.7K
14:42 157.71 157.72 157.71 157.72 1,556.3K
14:43 157.72 157.72 157.71 157.72 2,624.6K
14:44 157.74 157.76 157.74 157.76 5,284.6K
14:45 157.77 157.78 157.76 157.76 7,460.9K
14:46 157.72 157.72 157.67 157.67 10,041.5K
14:47 157.69 157.69 157.68 157.68 5,672.3K
14:48 157.68 157.70 157.66 157.70 2,439.6K
14:49 157.70 157.70 157.69 157.70 1,595.0K
14:50 157.71 157.73 157.70 157.70 10,989.2K
14:51 157.72 157.75 157.72 157.75 9,501.0K
14:52 157.78 157.82 157.78 157.82 12,040.2K
14:53 157.83 157.83 157.78 157.78 4,319.9K
14:54 157.80 157.80 157.76 157.78 6,948.4K
14:55 157.77 157.78 157.76 157.76 2,007.1K
14:56 157.80 157.80 157.76 157.76 6,073.2K
14:57 157.75 157.77 157.75 157.77 1,324.7K
14:58 157.75 157.78 157.75 157.77 1,368.2K
14:59 157.76 157.76 157.74 157.74 10,319.1K
15:00 157.71 157.71 157.64 157.64 6,435.3K
15:01 157.62 157.63 157.61 157.62 7,359.4K
15:02 157.65 157.65 157.65 157.65 2,402.1K
15:03 157.63 157.63 157.61 157.61 12,755.6K
15:04 157.63 157.64 157.62 157.62 5,713.1K
15:05 157.60 157.60 157.57 157.57 1,584.6K
15:06 157.55 157.56 157.54 157.55 6,706.6K
15:07 157.58 157.68 157.55 157.68 9,364.2K
15:08 157.69 157.74 157.69 157.74 4,344.8K
15:09 157.77 157.77 157.73 157.73 3,753.8K
15:10 157.73 157.73 157.72 157.73 3,603.4K
15:11 157.72 157.74 157.72 157.73 12,384.8K
15:12 157.73 157.73 157.70 157.70 5,603.6K
15:13 157.70 157.74 157.70 157.74 9,859.3K
15:14 157.74 157.76 157.74 157.76 7,903.9K
15:15 157.77 157.79 157.76 157.76 11,152.1K
15:16 157.72 157.72 157.68 157.68 15,544.8K
15:17 157.62 157.62 157.51 157.52 31,961.0K
15:18 157.54 157.54 157.38 157.41 29,023.9K
15:19 157.37 157.40 157.36 157.40 26,307.3K
15:20 157.45 157.45 157.33 157.33 11,231.5K
15:21 157.32 157.32 157.08 157.19 122,784.4K
15:22 157.17 157.22 157.17 157.22 18,669.0K
15:23 157.22 157.26 157.20 157.20 15,246.5K
15:24 157.21 157.26 157.21 157.25 11,994.9K
15:25 157.23 157.23 157.20 157.23 12,330.8K
15:26 157.19 157.23 157.16 157.23 12,888.3K
15:27 157.21 157.24 157.21 157.24 5,599.7K
15:28 157.24 157.26 157.24 157.26 14,103.0K
15:29 157.29 157.36 157.29 157.36 7,584.7K
15:30 157.34 157.34 157.25 157.26 13,746.1K
15:31 157.26 157.26 157.19 157.20 4,696.7K
15:32 157.23 157.25 157.21 157.21 7,096.5K
15:33 157.22 157.29 157.22 157.26 25,518.3K
15:34 157.24 157.24 157.19 157.19 29,870.1K
15:35 157.19 157.21 157.18 157.21 9,221.2K
15:36 157.24 157.29 157.24 157.29 8,402.4K
15:37 157.28 157.29 157.26 157.29 4,580.5K
15:38 157.28 157.29 157.24 157.24 6,458.4K
15:39 157.24 157.24 157.19 157.22 9,105.3K
15:40 157.22 157.27 157.22 157.27 8,040.8K
15:41 157.26 157.28 157.26 157.28 3,253.0K
15:42 157.27 157.27 157.26 157.26 2,817.3K
15:43 157.23 157.23 157.18 157.18 11,713.9K
15:44 157.16 157.16 157.07 157.07 12,773.3K
15:45 157.06 157.06 156.98 157.02 74,630.4K
15:46 157.03 157.04 157.02 157.02 7,956.6K
15:47 157.02 157.06 157.02 157.03 8,042.7K
15:48 157.00 157.03 157.00 157.02 6,476.1K
15:49 157.02 157.02 157.01 157.01 12,283.7K
15:50 157.00 157.00 156.98 156.98 24,859.0K
15:51 156.93 156.94 156.93 156.93 17,121.0K
15:52 156.96 156.96 156.91 156.91 5,474.2K
15:53 156.95 156.99 156.95 156.96 8,688.6K
15:54 156.93 156.93 156.87 156.87 12,873.2K
15:55 156.86 156.88 156.86 156.86 13,551.0K
15:56 156.88 156.88 156.83 156.84 16,672.5K
15:57 156.87 156.87 156.78 156.78 31,503.1K
15:58 156.73 156.81 156.73 156.81 18,686.3K
15:59 156.82 156.85 156.82 156.85 18,807.8K
16:00 156.85 156.85 156.76 156.76 23,749.1K
16:01 156.75 156.79 156.75 156.79 8,778.9K
16:02 156.76 156.79 156.75 156.79 21,963.5K
16:03 156.75 156.75 156.73 156.73 57,996.9K
16:04 156.75 156.78 156.75 156.78 17,603.3K
16:05 156.85 156.97 156.85 156.97 63,379.0K
16:06 157.04 157.11 157.04 157.11 62,191.1K
16:07 157.10 157.11 157.08 157.08 15,255.9K
16:08 157.08 157.08 157.07 157.08 6,713.3K
16:09 157.06 157.06 157.00 157.00 9,208.1K
16:10 157.03 157.13 157.03 157.13 9,979.4K
16:11 157.10 157.10 157.09 157.09 9,147.8K
16:12 157.11 157.19 157.11 157.19 18,391.3K
16:13 157.19 157.19 157.14 157.14 14,531.0K
16:14 157.15 157.15 157.10 157.12 10,032.9K
16:15 157.12 157.13 157.10 157.13 6,978.2K
16:16 157.13 157.13 157.06 157.06 13,995.4K
16:17 157.03 157.06 157.03 157.06 13,006.6K
16:18 157.08 157.14 157.08 157.14 27,727.4K
16:19 157.15 157.15 157.08 157.08 41,829.6K
16:20 157.09 157.10 157.04 157.04 27,018.7K
16:21 157.03 157.03 156.92 156.92 16,272.2K
16:22 156.92 156.99 156.92 156.99 21,793.3K
16:23 157.00 157.00 156.98 156.98 7,660.5K
16:24 157.02 157.04 157.01 157.01 12,855.6K
16:25 156.99 157.05 156.98 157.05 7,139.8K
16:26 157.05 157.09 157.05 157.08 8,738.0K
16:27 157.13 157.17 157.13 157.17 9,086.9K
16:28 157.19 157.19 157.14 157.14 11,479.4K
16:29 157.10 157.13 157.10 157.13 12,014.5K
16:30 157.13 157.17 157.13 157.13 8,329.8K
16:31 157.10 157.10 156.98 156.99 11,226.9K
16:32 156.98 156.98 156.94 156.94 2,719.8K
16:33 156.94 156.94 156.90 156.91 7,270.5K
16:34 156.92 156.97 156.92 156.97 14,779.2K
16:35 156.96 156.96 156.87 156.91 7,507.7K
16:36 156.89 156.90 156.86 156.90 3,053.7K
16:37 156.88 156.92 156.86 156.92 5,321.3K
16:38 156.90 156.90 156.88 156.88 13,467.8K
16:39 156.83 156.86 156.83 156.86 8,347.8K
16:40 156.88 156.96 156.87 156.96 6,508.6K
16:41 157.02 157.02 156.99 156.99 16,514.6K
16:42 156.97 157.05 156.97 157.03 4,821.9K
16:43 157.01 157.03 157.01 157.03 4,858.9K
16:44 157.05 157.08 157.05 157.06 10,922.1K
16:45 157.07 157.07 157.05 157.05 3,815.2K
16:46 157.09 157.13 157.09 157.13 16,853.9K
16:47 157.18 157.19 157.18 157.19 4,972.2K
16:48 157.18 157.21 157.18 157.21 6,691.4K
16:49 157.21 157.24 157.21 157.22 8,138.1K
16:50 157.20 157.21 157.18 157.18 4,675.6K
16:51 157.18 157.18 157.13 157.13 4,142.1K
16:52 157.15 157.19 157.15 157.19 3,808.3K
16:53 157.18 157.18 157.12 157.12 28,577.2K
16:54 157.11 157.11 157.08 157.08 3,769.1K
16:55 157.07 157.11 157.07 157.11 2,426.0K
16:56 157.11 157.12 157.11 157.11 3,285.7K
16:57 157.13 157.13 157.11 157.12 3,690.6K
16:58 157.11 157.13 157.11 157.13 4,467.3K
16:59 157.13 157.16 157.13 157.16 16,715.6K
17:00 157.20 157.22 157.20 157.21 6,165.8K
17:01 157.22 157.30 157.22 157.30 6,718.9K
17:02 157.31 157.35 157.31 157.35 18,184.7K
17:03 157.38 157.41 157.38 157.40 11,959.3K
17:04 157.38 157.39 157.36 157.36 10,944.6K
17:05 157.37 157.43 157.37 157.41 17,461.3K
17:06 157.41 157.44 157.41 157.43 6,247.1K
17:07 157.43 157.43 157.32 157.33 7,374.7K
17:08 157.34 157.40 157.34 157.40 12,694.8K
17:09 157.40 157.43 157.40 157.42 6,691.2K
17:10 157.42 157.42 157.39 157.39 5,123.2K
17:11 157.37 157.38 157.37 157.38 5,239.5K
17:12 157.38 157.40 157.37 157.37 3,616.2K
17:13 157.38 157.38 157.30 157.32 6,081.1K
17:14 157.32 158.08 157.32 158.07 6,207.0K
17:15 158.11 158.11 158.10 158.11 3,844.0K
17:16 158.04 158.05 158.04 158.04 2,886.9K
17:17 158.04 158.04 158.00 158.01 3,882.8K
17:18 157.99 158.00 157.97 157.97 4,877.4K
17:19 157.97 157.98 157.96 157.97 2,773.9K
17:20 157.98 158.02 157.98 158.02 3,505.0K
17:21 158.00 158.00 157.97 157.97 5,821.2K
17:22 157.90 157.95 157.90 157.95 10,578.4K
17:23 157.93 157.94 157.91 157.91 4,739.5K
17:24 157.91 157.92 157.91 157.91 8,167.4K
17:25 157.91 157.91 157.87 157.87 2,798.1K
17:26 157.86 157.88 157.86 157.88 5,397.7K
17:27 157.91 157.94 157.91 157.94 2,674.4K
17:28 157.95 158.02 157.95 158.00 6,579.9K
17:29 158.00 158.00 157.95 157.95 4,043.5K
17:30 157.96 157.96 157.92 157.92 8,570.5K
17:31 157.91 157.91 157.88 157.90 7,893.2K
17:32 157.90 157.92 157.90 157.91 2,762.2K
17:33 157.91 157.97 157.91 157.96 5,181.1K
17:34 158.00 158.00 157.98 157.98 2,695.5K
17:35 157.97 157.97 157.91 157.91 3,721.0K
17:36 157.90 157.92 157.89 157.92 1,508.5K
17:37 157.91 157.91 157.90 157.91 4,450.5K
17:38 157.90 157.90 157.89 157.89 6,221.8K
17:39 157.90 157.90 157.88 157.88 3,337.1K
17:40 157.90 157.90 157.90 157.90 2,463.2K
17:41 157.91 157.91 157.87 157.89 2,926.3K
17:42 157.87 157.87 157.86 157.86 2,116.8K
17:43 157.86 157.86 157.85 157.85 2,996.6K
17:44 157.85 157.88 157.85 157.86 2,310.8K
17:45 157.86 157.86 157.80 157.80 4,840.4K
17:46 157.81 157.81 157.80 157.80 4,726.2K
17:47 157.79 157.79 157.76 157.76 2,948.4K
17:48 157.78 157.88 157.78 157.88 11,826.2K
17:49 157.87 157.87 157.85 157.87 6,404.5K
17:50 157.89 157.89 157.85 157.85 4,366.5K
17:51 157.87 157.87 157.84 157.85 2,885.2K
17:52 157.82 157.82 157.82 157.82 5,341.2K
17:53 157.80 157.81 157.80 157.81 4,654.7K
17:54 157.80 157.81 157.80 157.81 2,030.8K
17:55 157.80 157.80 157.78 157.78 2,410.3K
17:56 157.77 157.77 157.73 157.73 4,210.2K
17:57 157.71 157.71 157.68 157.70 3,780.4K
17:58 157.73 157.73 157.72 157.73 1,815.8K
17:59 157.72 157.74 157.72 157.74 4,172.8K
18:00 157.75 157.77 157.75 157.77 8,373.1K
18:01 157.77 157.78 157.77 157.78 3,875.5K
18:02 157.81 157.81 157.78 157.79 4,651.4K
18:03 157.80 157.80 157.79 157.80 12,495.2K
18:04 157.79 157.79 157.75 157.77 4,123.1K
18:05 157.77 157.77 157.75 157.75 4,287.7K
18:06 157.75 157.76 157.75 157.76 2,670.3K
18:07 157.76 157.77 157.76 157.76 3,508.5K
18:08 157.75 157.82 157.75 157.82 6,011.8K
18:09 157.82 157.82 157.78 157.81 7,705.5K
18:10 157.79 157.79 157.75 157.75 5,312.8K
18:11 157.74 157.74 157.65 157.65 51,824.7K
18:12 157.63 157.71 157.63 157.71 26,876.4K
18:13 157.70 157.74 157.70 157.74 22,689.5K
18:14 157.76 157.80 157.76 157.77 40,048.6K
18:15 157.78 157.84 157.77 157.84 13,754.9K
18:16 157.87 157.91 157.87 157.87 14,927.0K
18:17 157.88 157.90 157.88 157.89 6,562.5K
18:18 157.92 157.96 157.92 157.96 5,856.4K
18:19 157.95 157.97 157.95 157.97 6,542.1K
18:20 157.95 157.95 157.91 157.93 7,524.7K
18:21 157.93 158.01 157.93 158.01 25,152.2K
18:22 158.01 158.01 157.98 157.98 6,231.1K
18:23 157.99 158.03 157.99 158.03 10,988.0K
18:24 158.02 158.02 157.97 157.97 5,586.9K
18:25 157.96 157.98 157.96 157.98 3,911.5K
18:26 157.96 157.97 157.93 157.93 6,009.1K
18:27 157.93 157.93 157.90 157.90 9,639.2K
18:28 157.89 157.89 157.85 157.85 7,872.3K
18:29 157.87 157.91 157.87 157.91 17,764.4K
18:30 157.92 157.92 157.90 157.90 10,856.0K
18:31 157.88 157.88 157.84 157.84 22,519.3K
18:32 157.83 157.83 157.81 157.82 5,518.7K
18:33 157.82 157.84 157.82 157.84 8,011.9K
18:34 157.84 157.84 157.82 157.82 4,260.0K
18:35 157.81 157.82 157.78 157.82 18,326.9K
18:36 157.82 157.82 157.81 157.82 4,065.1K
18:37 157.86 157.87 157.83 157.86 6,088.1K
18:38 157.86 157.86 157.80 157.80 12,166.4K
18:39 157.80 157.83 157.80 157.81 5,421.8K
18:40 157.80 157.80 157.80 157.80 1,052.1K
18:51 157.81 157.81 157.81 157.81 4,078.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし