RTS Metals

RTSMM
🏛️ ロシア連邦 →
158.11
最終更新: 2025-09-29
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
09:50 165.74 166.51 165.74 166.51 5,094.9K
09:51 166.51 166.60 166.51 166.60 3,209.0K
09:52 166.57 166.60 166.57 166.60 2,688.3K
09:53 166.58 166.58 166.56 166.56 4,414.2K
09:54 166.55 166.61 166.55 166.61 5,711.6K
09:55 166.58 166.61 166.56 166.56 5,836.5K
09:56 166.60 166.60 166.57 166.57 7,256.3K
09:57 166.60 166.61 166.58 166.58 10,599.5K
09:58 166.57 166.59 166.56 166.56 8,535.5K
09:59 166.57 166.59 166.57 166.57 8,571.5K
10:00 166.64 166.84 166.64 166.84 23,333.2K
10:01 167.05 167.26 167.05 167.06 44,513.8K
10:02 167.07 167.24 167.07 167.24 13,193.5K
10:03 167.19 167.19 167.09 167.15 13,002.8K
10:04 167.11 167.16 167.11 167.12 11,523.8K
10:05 167.11 167.13 167.05 167.05 18,552.5K
10:06 167.05 167.05 166.93 166.93 12,623.1K
10:07 166.90 166.90 166.82 166.83 16,448.0K
10:08 166.81 166.83 166.77 166.77 6,479.8K
10:09 166.77 166.79 166.73 166.73 8,207.6K
10:10 166.63 166.63 166.55 166.60 40,363.2K
10:11 166.58 166.58 166.47 166.47 24,971.7K
10:12 166.42 166.42 166.27 166.27 44,695.3K
10:13 166.21 166.22 166.13 166.13 42,089.1K
10:14 166.13 166.13 166.08 166.08 30,544.3K
10:15 166.11 166.11 166.05 166.05 22,903.5K
10:16 166.04 166.09 166.04 166.09 24,305.4K
10:17 166.13 166.14 166.12 166.12 17,763.4K
10:18 166.11 166.13 166.07 166.13 12,453.4K
10:19 166.15 166.29 166.15 166.29 10,355.5K
10:20 166.29 166.31 166.27 166.31 11,454.4K
10:21 166.33 166.35 166.33 166.33 13,735.0K
10:22 166.32 166.34 166.31 166.31 5,650.1K
10:23 166.28 166.31 166.27 166.27 5,546.4K
10:24 166.24 166.24 166.23 166.23 29,993.9K
10:25 166.23 166.32 166.23 166.32 14,941.6K
10:26 166.35 166.37 166.35 166.37 8,017.3K
10:27 166.37 166.37 166.30 166.30 5,193.4K
10:28 166.30 166.35 166.30 166.35 10,279.4K
10:29 166.35 166.39 166.35 166.39 8,105.4K
10:30 166.38 166.50 166.38 166.50 17,112.9K
10:31 166.52 166.60 166.52 166.60 29,302.6K
10:32 166.58 166.60 166.58 166.59 7,378.6K
10:33 166.62 166.64 166.59 166.64 10,463.6K
10:34 166.71 166.78 166.71 166.78 12,525.7K
10:35 166.74 166.75 166.72 166.72 5,642.5K
10:36 166.76 166.97 166.76 166.97 37,302.6K
10:37 166.99 167.05 166.97 167.05 25,883.7K
10:38 167.03 167.04 167.01 167.01 14,694.1K
10:39 166.92 167.07 166.92 167.07 8,878.0K
10:40 167.09 167.16 167.09 167.16 22,388.4K
10:41 167.22 167.34 167.22 167.34 45,354.9K
10:42 167.31 167.31 167.26 167.26 11,937.4K
10:43 167.19 167.29 167.17 167.29 10,627.0K
10:44 167.30 167.45 167.30 167.45 25,713.3K
10:45 167.52 167.56 167.52 167.52 32,836.5K
10:46 167.49 167.54 167.49 167.49 22,516.0K
10:47 167.49 167.49 167.40 167.40 18,137.1K
10:48 167.41 167.44 167.37 167.37 12,562.6K
10:49 167.37 167.40 167.37 167.40 10,623.1K
10:50 167.37 167.48 167.37 167.43 18,898.9K
10:51 167.39 167.44 167.38 167.44 16,540.0K
10:52 167.43 167.48 167.43 167.46 50,223.7K
10:53 167.43 167.52 167.43 167.46 42,123.8K
10:54 167.39 167.39 167.31 167.31 18,552.7K
10:55 167.27 167.35 167.27 167.29 15,074.5K
10:56 167.32 167.32 167.30 167.31 10,046.9K
10:57 167.32 167.35 167.28 167.28 18,075.1K
10:58 167.31 167.31 167.26 167.26 6,598.8K
10:59 167.26 167.38 167.26 167.38 19,180.4K
11:00 167.39 167.94 167.39 167.94 152,860.4K
11:01 168.18 168.37 168.18 168.35 159,806.5K
11:02 168.38 168.71 168.38 168.71 134,061.2K
11:03 168.78 168.92 168.78 168.91 98,163.0K
11:04 168.86 168.86 168.71 168.79 75,359.7K
11:05 168.83 168.84 168.79 168.79 50,855.9K
11:06 168.71 168.75 168.66 168.75 71,110.3K
11:07 168.70 168.70 168.63 168.63 48,984.3K
11:08 168.73 169.07 168.73 169.07 91,867.8K
11:09 169.02 169.07 169.02 169.05 49,568.9K
11:10 169.12 169.17 169.12 169.13 44,976.8K
11:11 169.20 169.38 169.19 169.38 77,204.3K
11:12 169.33 169.37 169.29 169.29 88,458.7K
11:13 169.32 169.34 169.29 169.29 78,681.2K
11:14 169.24 169.50 169.24 169.50 55,836.5K
11:15 169.58 169.66 169.58 169.60 65,940.9K
11:16 169.64 169.68 169.60 169.60 42,138.8K
11:17 169.54 169.57 169.51 169.51 45,914.3K
11:18 169.47 169.47 169.44 169.45 33,549.6K
11:19 169.43 169.48 169.40 169.41 52,925.5K
11:20 169.44 169.52 169.44 169.52 28,010.5K
11:21 169.67 169.71 169.67 169.69 63,194.4K
11:22 169.67 169.74 169.67 169.74 38,071.1K
11:23 169.74 169.74 169.68 169.70 42,779.9K
11:24 169.71 169.71 169.60 169.60 35,947.8K
11:25 169.58 169.59 169.52 169.59 32,151.8K
11:26 169.57 169.57 169.49 169.49 23,423.3K
11:27 169.45 169.46 169.39 169.41 47,618.4K
11:28 169.38 169.38 169.31 169.32 41,175.6K
11:29 169.32 169.42 169.32 169.40 60,211.7K
11:30 169.43 169.48 169.43 169.48 54,527.5K
11:31 169.50 169.57 169.50 169.57 43,933.6K
11:32 169.56 169.64 169.56 169.61 38,980.6K
11:33 169.67 169.67 169.60 169.64 53,326.5K
11:34 169.65 169.79 169.65 169.79 28,239.2K
11:35 169.93 169.93 169.82 169.90 64,465.5K
11:36 169.92 169.92 169.89 169.89 27,486.5K
11:37 169.91 169.91 169.84 169.84 30,232.1K
11:38 169.83 170.02 169.83 170.02 42,183.4K
11:39 170.02 170.05 170.02 170.04 48,556.0K
11:40 170.00 170.15 170.00 170.15 39,090.3K
11:41 170.21 170.24 170.21 170.22 55,250.6K
11:42 170.18 170.18 170.09 170.12 35,839.6K
11:43 170.14 170.14 170.07 170.07 38,833.6K
11:44 170.07 170.07 169.97 169.97 53,925.3K
11:45 169.91 169.98 169.87 169.98 55,046.3K
11:46 169.95 170.01 169.94 169.96 27,973.2K
11:47 169.98 169.98 169.93 169.93 22,437.4K
11:48 169.96 170.36 169.96 170.25 92,125.5K
11:49 170.32 170.48 170.32 170.48 97,514.4K
11:50 170.46 170.48 170.44 170.44 70,736.5K
11:51 170.44 170.51 170.44 170.48 51,917.8K
11:52 170.42 170.65 170.40 170.65 87,294.1K
11:53 170.66 170.76 170.65 170.76 47,691.2K
11:54 170.86 170.88 170.84 170.88 84,479.9K
11:55 170.82 170.92 170.82 170.92 77,606.0K
11:56 170.92 170.92 170.88 170.88 63,271.8K
11:57 170.89 170.89 170.87 170.87 118,583.2K
11:58 170.90 171.02 170.90 170.98 50,547.0K
11:59 170.88 170.88 170.72 170.72 130,417.8K
12:00 170.68 170.84 170.68 170.82 91,961.9K
12:01 170.82 170.87 170.78 170.87 42,383.5K
12:02 170.86 170.93 170.86 170.91 53,441.2K
12:03 171.02 171.15 171.02 171.15 75,310.0K
12:04 171.18 171.18 171.11 171.13 58,121.3K
12:05 171.13 171.25 171.13 171.21 63,007.2K
12:06 171.22 171.22 171.08 171.08 62,773.3K
12:07 170.99 170.99 170.77 170.77 73,417.9K
12:08 170.71 170.71 170.54 170.54 63,259.2K
12:09 170.59 170.69 170.59 170.65 40,689.6K
12:10 170.69 170.77 170.69 170.73 32,266.4K
12:11 170.72 170.76 170.70 170.72 38,691.9K
12:12 170.71 170.71 170.58 170.58 23,687.7K
12:13 170.58 170.59 170.52 170.52 42,708.9K
12:14 170.55 170.55 170.55 170.55 34,003.3K
12:15 170.49 170.53 170.49 170.53 45,978.5K
12:16 170.52 170.52 170.40 170.40 38,745.4K
12:17 170.38 170.41 170.35 170.41 35,336.7K
12:18 170.39 170.44 170.39 170.44 35,069.9K
12:19 170.43 170.46 170.39 170.39 24,692.8K
12:20 170.28 170.28 170.21 170.21 36,673.2K
12:21 170.15 170.16 170.08 170.13 61,612.7K
12:22 170.15 170.25 170.15 170.25 33,453.0K
12:23 170.23 170.30 170.23 170.30 24,852.9K
12:24 170.26 170.32 170.26 170.29 20,042.7K
12:25 170.29 170.30 170.26 170.27 9,889.4K
12:26 170.25 170.25 170.22 170.24 10,662.7K
12:27 170.19 170.22 170.19 170.21 18,820.2K
12:28 170.22 170.25 170.19 170.25 11,606.1K
12:29 170.26 170.35 170.26 170.31 22,896.7K
12:30 170.36 170.36 170.35 170.36 44,283.0K
12:31 170.33 170.33 170.26 170.26 21,859.3K
12:32 170.27 170.27 170.19 170.23 18,946.7K
12:33 170.20 170.24 170.20 170.22 11,006.8K
12:34 170.20 170.20 170.13 170.16 18,152.6K
12:35 170.17 170.17 170.05 170.05 25,692.0K
12:36 170.05 170.10 170.05 170.05 36,019.7K
12:37 170.00 170.00 169.95 169.95 37,890.6K
12:38 169.97 169.99 169.97 169.99 14,747.2K
12:39 170.02 170.02 169.94 169.94 9,759.9K
12:40 169.89 169.97 169.89 169.95 18,266.6K
12:41 169.93 170.01 169.93 170.01 16,989.1K
12:42 170.05 170.07 170.03 170.07 33,650.6K
12:43 170.09 170.14 170.09 170.14 8,471.3K
12:44 170.13 170.21 170.13 170.21 17,644.7K
12:45 170.20 170.20 170.04 170.04 16,495.9K
12:46 170.04 170.07 170.02 170.02 7,498.3K
12:47 170.07 170.07 170.00 170.00 10,457.8K
12:48 169.94 169.97 169.94 169.97 13,966.6K
12:49 169.96 169.98 169.95 169.95 8,763.6K
12:50 169.95 170.11 169.95 170.09 40,686.6K
12:51 170.05 170.05 170.04 170.04 7,155.2K
12:52 170.00 170.05 169.99 170.05 6,372.4K
12:53 170.06 170.07 170.02 170.02 5,237.2K
12:54 170.01 170.02 169.97 169.97 8,038.9K
12:55 169.95 169.96 169.93 169.93 13,196.5K
12:56 170.03 170.05 170.02 170.03 14,502.9K
12:57 170.03 170.03 169.95 169.97 10,699.9K
12:58 169.95 170.01 169.95 170.01 5,202.0K
12:59 170.00 170.01 169.97 169.97 25,233.7K
13:00 169.98 170.11 169.98 170.11 13,310.1K
13:01 170.09 170.10 170.05 170.05 14,008.3K
13:02 170.01 170.01 169.93 169.93 42,528.5K
13:03 169.87 169.87 169.83 169.83 30,343.9K
13:04 169.78 169.84 169.78 169.84 21,745.5K
13:05 169.82 169.84 169.78 169.78 12,044.3K
13:06 169.75 169.78 169.73 169.76 27,198.8K
13:07 169.75 169.77 169.72 169.72 13,916.9K
13:08 169.72 169.72 169.67 169.72 26,719.4K
13:09 169.72 169.83 169.72 169.83 20,756.0K
13:10 169.88 169.95 169.88 169.95 16,005.7K
13:11 169.93 169.98 169.93 169.98 14,810.3K
13:12 170.00 170.00 169.97 169.98 10,310.2K
13:13 170.02 170.02 169.98 169.98 9,297.1K
13:14 170.01 170.01 169.97 169.97 13,865.6K
13:15 169.99 170.04 169.99 170.04 4,881.1K
13:16 170.04 170.06 170.03 170.03 4,213.1K
13:17 170.01 170.06 169.99 170.06 13,814.9K
13:18 170.06 170.08 170.06 170.07 10,670.7K
13:19 170.07 170.07 170.00 170.00 11,914.0K
13:20 170.01 170.03 170.01 170.03 17,369.9K
13:21 170.10 170.10 170.05 170.05 11,736.6K
13:22 170.04 170.05 170.03 170.03 9,936.9K
13:23 169.98 169.98 169.91 169.93 19,248.6K
13:24 169.95 170.07 169.95 170.07 10,085.3K
13:25 170.09 170.09 170.06 170.06 11,705.8K
13:26 170.05 170.05 170.00 170.00 11,206.3K
13:27 170.00 170.00 169.98 169.98 4,901.1K
13:28 169.95 170.02 169.95 170.02 9,180.3K
13:29 169.98 169.98 169.92 169.92 7,363.4K
13:30 169.89 169.89 169.83 169.83 6,556.2K
13:31 169.88 169.92 169.88 169.89 15,437.5K
13:32 169.88 169.90 169.88 169.90 10,467.3K
13:33 169.92 170.06 169.92 170.06 14,656.4K
13:34 170.14 170.36 170.14 170.35 30,731.3K
13:35 170.33 170.41 170.33 170.37 23,438.2K
13:36 170.34 170.35 170.33 170.33 6,659.4K
13:37 170.36 170.36 170.24 170.24 11,091.8K
13:38 170.27 170.32 170.27 170.29 10,841.8K
13:39 170.27 170.27 170.22 170.22 6,521.7K
13:40 170.22 170.28 170.22 170.26 4,914.9K
13:41 170.28 170.28 170.23 170.23 5,808.7K
13:42 170.26 170.26 170.21 170.21 10,093.5K
13:43 170.21 170.23 170.19 170.23 5,482.0K
13:44 170.24 170.24 170.15 170.15 8,438.1K
13:45 170.15 170.17 170.13 170.13 9,137.7K
13:46 170.12 170.12 170.05 170.05 26,018.9K
13:47 170.03 170.09 170.03 170.09 24,520.1K
13:48 170.11 170.16 170.10 170.16 11,197.7K
13:49 170.17 170.36 170.17 170.36 34,725.7K
13:50 170.30 170.33 170.30 170.33 22,031.0K
13:51 170.38 170.38 170.32 170.32 35,729.6K
13:52 170.32 170.53 170.32 170.53 28,667.0K
13:53 170.49 170.53 170.49 170.51 29,020.1K
13:54 170.51 170.54 170.51 170.54 23,305.5K
13:55 170.54 170.65 170.53 170.63 27,311.3K
13:56 170.61 170.62 170.60 170.62 16,876.0K
13:57 170.63 170.65 170.60 170.63 42,534.8K
13:58 170.66 170.67 170.55 170.55 44,290.9K
13:59 170.41 170.41 170.30 170.30 64,997.1K
14:00 170.26 170.31 170.26 170.29 28,065.7K
14:01 170.27 170.28 170.21 170.21 17,380.8K
14:02 170.24 170.25 170.23 170.25 22,942.2K
14:03 170.25 170.27 170.17 170.17 47,159.9K
14:04 170.13 170.14 170.09 170.09 45,437.1K
14:05 170.00 170.00 169.93 169.97 42,209.1K
14:06 169.96 169.96 169.95 169.95 17,658.2K
14:07 170.02 170.09 170.02 170.09 30,806.0K
14:08 170.17 170.22 170.14 170.22 32,546.4K
14:09 170.28 170.43 170.28 170.35 23,444.6K
14:10 170.29 170.44 170.29 170.44 25,499.1K
14:11 170.50 170.62 170.50 170.62 23,668.1K
14:12 170.68 170.70 170.64 170.64 24,835.8K
14:13 170.56 170.60 170.56 170.60 20,734.5K
14:14 170.62 170.67 170.59 170.67 9,571.6K
14:15 170.80 170.80 170.71 170.71 17,869.9K
14:16 170.70 170.70 170.65 170.65 17,103.5K
14:17 170.67 170.80 170.67 170.80 19,842.8K
14:18 170.83 170.84 170.81 170.83 25,526.7K
14:19 170.82 170.90 170.82 170.90 16,405.8K
14:20 170.93 170.97 170.93 170.95 16,165.2K
14:21 170.95 171.00 170.93 170.93 31,604.6K
14:22 170.79 170.81 170.78 170.81 23,229.2K
14:23 170.78 170.84 170.78 170.84 4,947.3K
14:24 170.89 170.96 170.88 170.93 25,385.5K
14:25 170.89 170.89 170.85 170.85 15,200.5K
14:26 170.92 170.97 170.92 170.97 31,474.9K
14:27 170.94 170.96 170.90 170.96 11,586.6K
14:28 170.93 170.93 170.88 170.88 23,618.5K
14:29 170.80 170.80 170.76 170.76 22,668.6K
14:30 170.85 170.87 170.82 170.82 29,829.2K
14:31 170.80 171.08 170.80 170.99 154,735.6K
14:32 170.93 170.95 170.86 170.86 30,021.9K
14:33 170.79 170.81 170.78 170.78 21,540.1K
14:34 170.75 170.75 170.66 170.66 23,417.6K
14:35 170.60 170.60 170.56 170.56 30,732.6K
14:36 170.61 170.62 170.59 170.59 18,016.7K
14:37 170.51 170.51 170.50 170.51 34,616.7K
14:38 170.56 170.56 170.51 170.51 36,281.2K
14:39 170.45 170.45 170.38 170.38 16,367.1K
14:40 170.36 170.44 170.36 170.44 15,070.6K
14:41 170.50 170.53 170.50 170.53 12,649.0K
14:42 170.54 170.65 170.54 170.65 16,033.4K
14:43 170.68 170.69 170.64 170.69 17,503.0K
14:44 170.70 170.78 170.70 170.78 33,699.6K
14:45 170.86 170.87 170.82 170.82 18,381.0K
14:46 170.80 170.80 170.78 170.78 12,130.2K
14:47 170.78 170.95 170.78 170.94 21,801.1K
14:48 171.01 171.01 170.98 170.99 28,636.3K
14:49 170.98 170.98 170.89 170.89 23,078.4K
14:50 170.92 170.94 170.88 170.94 12,267.0K
14:51 170.98 171.01 170.98 171.01 26,074.1K
14:52 171.07 171.12 171.07 171.12 16,108.8K
14:53 171.19 171.23 171.17 171.17 45,566.3K
14:54 171.18 171.18 171.07 171.07 21,121.6K
14:55 171.04 171.06 170.91 170.91 44,547.5K
14:56 170.89 170.93 170.89 170.93 11,318.0K
14:57 170.91 170.92 170.85 170.92 15,598.4K
14:58 170.94 170.94 170.90 170.93 9,012.7K
14:59 170.90 170.90 170.85 170.85 10,669.0K
15:00 170.87 171.25 170.70 170.70 121,898.9K
15:01 170.66 170.66 170.43 170.43 137,447.9K
15:02 170.32 170.37 170.28 170.37 79,479.5K
15:03 170.40 170.52 170.40 170.52 28,150.4K
15:04 170.58 170.58 170.47 170.47 15,303.5K
15:05 170.39 170.39 170.31 170.34 40,195.8K
15:06 170.34 170.34 169.98 169.98 55,280.3K
15:07 169.97 170.06 169.94 170.01 57,465.8K
15:08 170.01 170.01 169.95 169.95 23,691.8K
15:09 169.94 169.98 169.94 169.98 13,321.1K
15:10 169.96 169.96 169.92 169.96 31,283.4K
15:11 170.02 170.06 170.01 170.01 22,100.0K
15:12 170.00 170.00 169.99 170.00 16,524.1K
15:13 170.02 170.02 169.90 169.95 12,341.4K
15:14 169.93 169.98 169.93 169.96 11,165.6K
15:15 169.96 169.98 169.94 169.98 8,968.1K
15:16 170.05 170.18 170.05 170.18 8,651.9K
15:17 170.20 170.20 170.13 170.13 13,796.2K
15:18 170.11 170.18 170.11 170.18 12,422.9K
15:19 170.19 170.25 170.19 170.25 10,020.2K
15:20 170.25 170.37 170.25 170.37 8,298.2K
15:21 170.38 170.40 170.38 170.40 8,067.3K
15:22 170.40 170.41 170.39 170.41 6,457.4K
15:23 170.45 170.52 170.45 170.52 12,016.2K
15:24 170.53 170.53 170.51 170.51 8,333.8K
15:25 170.53 170.53 170.49 170.49 8,160.0K
15:26 170.50 170.51 170.49 170.51 5,365.4K
15:27 170.51 170.59 170.51 170.58 9,162.5K
15:28 170.57 170.57 170.55 170.55 6,624.5K
15:29 170.53 170.53 170.44 170.45 7,124.4K
15:30 170.45 170.55 170.45 170.55 11,029.2K
15:31 170.54 170.54 170.51 170.52 9,951.8K
15:32 170.50 170.50 170.47 170.47 8,050.4K
15:33 170.49 170.49 170.46 170.46 15,789.2K
15:34 170.47 170.47 170.40 170.40 16,944.9K
15:35 170.35 170.39 170.35 170.37 9,440.9K
15:36 170.41 170.47 170.41 170.47 13,921.0K
15:37 170.52 170.66 170.52 170.66 33,421.6K
15:38 170.64 170.65 170.63 170.63 8,155.8K
15:39 170.66 170.66 170.58 170.58 10,166.2K
15:40 170.60 170.64 170.59 170.64 7,046.3K
15:41 170.64 170.85 170.64 170.85 19,886.7K
15:42 170.81 170.81 170.77 170.79 13,763.1K
15:43 170.80 170.80 170.73 170.73 8,769.6K
15:44 170.66 170.66 170.64 170.64 7,915.9K
15:45 170.66 170.67 170.60 170.60 5,465.5K
15:46 170.58 170.63 170.58 170.61 6,800.8K
15:47 170.58 170.58 170.56 170.57 5,384.9K
15:48 170.59 170.63 170.59 170.59 6,842.3K
15:49 170.61 170.61 170.57 170.57 6,724.8K
15:50 170.57 170.63 170.57 170.63 5,003.7K
15:51 170.61 170.61 170.53 170.53 6,228.5K
15:52 170.46 170.52 170.46 170.52 17,393.3K
15:53 170.53 170.57 170.53 170.57 4,891.7K
15:54 170.58 170.58 170.57 170.57 6,180.1K
15:55 170.51 170.51 170.49 170.51 10,442.5K
15:56 170.50 170.59 170.50 170.59 12,676.6K
15:57 170.60 170.63 170.60 170.62 3,698.3K
15:58 170.59 170.59 170.56 170.56 3,929.9K
15:59 170.58 170.63 170.57 170.57 4,237.8K
16:00 170.55 170.55 170.51 170.51 7,501.7K
16:01 170.51 170.56 170.50 170.56 6,584.8K
16:02 170.54 170.56 170.52 170.53 8,242.2K
16:03 170.54 170.56 170.54 170.55 5,688.5K
16:04 170.49 170.49 170.43 170.43 6,594.5K
16:05 170.37 170.41 170.37 170.41 10,235.6K
16:06 170.43 170.45 170.43 170.45 8,003.7K
16:07 170.42 170.43 170.40 170.40 2,568.9K
16:08 170.38 170.38 170.38 170.38 9,629.7K
16:09 170.38 170.42 170.38 170.41 5,506.7K
16:10 170.39 170.56 170.39 170.56 19,425.6K
16:11 170.53 170.55 170.53 170.55 15,743.2K
16:12 170.61 170.69 170.61 170.69 21,838.8K
16:13 170.69 170.69 170.68 170.68 9,706.0K
16:14 170.69 170.74 170.69 170.74 25,325.0K
16:15 170.75 170.75 170.65 170.65 5,370.3K
16:16 170.68 170.68 170.58 170.58 11,376.4K
16:17 170.53 170.53 170.49 170.52 9,125.9K
16:18 170.52 170.57 170.52 170.57 2,803.9K
16:19 170.55 170.55 170.51 170.51 3,029.2K
16:20 170.52 170.52 170.48 170.48 10,220.5K
16:21 170.45 170.53 170.45 170.53 4,719.8K
16:22 170.53 170.53 170.51 170.53 5,398.6K
16:23 170.54 170.64 170.54 170.64 10,753.7K
16:24 170.65 170.67 170.64 170.67 5,015.0K
16:25 170.67 170.80 170.67 170.80 10,457.9K
16:26 170.78 170.79 170.70 170.70 6,464.1K
16:27 170.71 170.71 170.68 170.69 7,032.9K
16:28 170.73 170.73 170.68 170.68 9,318.4K
16:29 170.65 170.68 170.64 170.68 5,152.8K
16:30 170.67 170.67 170.66 170.66 3,251.2K
16:31 170.63 170.63 170.54 170.54 6,177.9K
16:32 170.52 170.52 170.44 170.44 18,462.2K
16:33 170.47 170.47 170.37 170.37 21,201.4K
16:34 170.22 170.30 170.22 170.30 48,124.2K
16:35 170.33 170.41 170.33 170.37 12,362.7K
16:36 170.34 170.38 170.34 170.37 5,280.1K
16:37 170.38 170.47 170.38 170.42 7,284.7K
16:38 170.40 170.40 170.39 170.39 5,541.9K
16:39 170.34 170.34 170.30 170.30 14,153.4K
16:40 170.35 170.42 170.35 170.40 18,738.2K
16:41 170.39 170.55 170.39 170.55 15,015.1K
16:42 170.54 170.55 170.52 170.53 3,314.2K
16:43 170.51 170.51 170.47 170.47 10,608.0K
16:44 170.46 170.46 170.41 170.41 19,639.9K
16:45 170.40 170.41 170.35 170.35 10,386.6K
16:46 170.36 170.40 170.32 170.40 20,115.4K
16:47 170.41 170.41 170.38 170.39 10,510.9K
16:48 170.34 170.37 170.34 170.37 9,784.2K
16:49 170.37 170.37 170.29 170.29 6,620.4K
16:50 170.30 170.32 170.30 170.32 6,508.6K
16:51 170.29 170.39 170.29 170.35 38,256.3K
16:52 170.36 170.41 170.36 170.41 16,927.6K
16:53 170.42 170.47 170.42 170.44 8,623.9K
16:54 170.41 170.45 170.41 170.45 13,750.7K
16:55 170.46 170.54 170.46 170.54 10,397.4K
16:56 170.55 170.55 170.51 170.51 14,743.5K
16:57 170.47 170.47 170.44 170.45 6,478.0K
16:58 170.44 170.54 170.44 170.53 16,090.3K
16:59 170.53 170.53 170.48 170.48 14,313.8K
17:00 170.48 170.53 170.48 170.51 10,996.1K
17:01 170.53 170.56 170.46 170.46 10,789.4K
17:02 170.46 170.46 170.41 170.41 7,386.9K
17:03 170.43 170.48 170.36 170.37 7,173.7K
17:04 170.34 170.35 170.34 170.35 13,336.4K
17:05 170.38 170.42 170.38 170.40 12,142.6K
17:06 170.40 170.43 170.33 170.33 13,549.4K
17:07 170.30 170.31 170.26 170.26 9,357.5K
17:08 170.26 170.28 170.22 170.22 9,055.1K
17:09 170.24 170.24 170.23 170.23 5,514.0K
17:10 170.27 170.27 170.23 170.24 4,751.6K
17:11 170.26 170.27 170.25 170.25 7,251.2K
17:12 170.26 170.29 170.26 170.27 12,006.8K
17:13 170.34 170.35 170.33 170.33 6,478.6K
17:14 170.34 170.41 170.34 170.41 9,512.9K
17:15 170.40 170.48 170.40 170.48 11,780.5K
17:16 170.48 170.48 170.46 170.46 20,537.2K
17:17 170.45 170.48 170.42 170.42 6,526.5K
17:18 170.43 170.48 170.43 170.47 6,003.3K
17:19 170.44 170.45 170.43 170.43 3,671.2K
17:20 170.42 170.42 170.39 170.39 6,414.8K
17:21 170.39 170.39 170.36 170.36 3,469.2K
17:22 170.30 170.30 170.29 170.29 5,225.3K
17:23 170.26 170.26 170.22 170.22 9,147.6K
17:24 170.15 170.18 170.15 170.18 13,395.8K
17:25 170.17 170.17 170.15 170.15 6,243.6K
17:26 170.17 170.21 170.17 170.19 10,476.8K
17:27 170.20 170.24 170.20 170.24 7,661.2K
17:28 170.20 170.23 170.20 170.20 27,414.4K
17:29 170.18 170.18 170.14 170.16 22,713.7K
17:30 170.14 170.19 170.14 170.19 5,172.5K
17:31 170.18 170.29 170.18 170.29 9,074.4K
17:32 170.25 170.25 170.20 170.20 11,649.8K
17:33 170.19 170.22 170.19 170.21 6,182.8K
17:34 170.20 170.20 170.17 170.17 7,041.6K
17:35 170.16 171.88 170.16 171.88 6,651.7K
17:36 171.91 171.91 171.83 171.83 8,783.0K
17:37 171.87 171.87 171.83 171.83 10,875.5K
17:38 171.82 171.84 171.82 171.84 10,476.6K
17:39 171.84 171.88 171.83 171.88 8,771.5K
17:40 171.89 171.91 171.89 171.91 7,039.4K
17:41 171.90 171.90 171.87 171.87 6,176.2K
17:42 171.84 171.87 171.84 171.87 8,833.4K
17:43 171.88 171.90 171.88 171.90 5,100.7K
17:44 171.91 171.91 171.88 171.88 4,249.2K
17:45 171.90 171.90 171.88 171.88 5,716.4K
17:46 171.91 171.99 171.91 171.97 25,776.9K
17:47 171.94 171.94 171.87 171.87 11,954.3K
17:48 171.86 171.88 171.85 171.86 8,974.8K
17:49 171.85 171.85 171.84 171.84 11,273.8K
17:50 171.84 171.85 171.80 171.82 14,322.3K
17:51 171.81 171.81 171.79 171.79 9,637.1K
17:52 171.78 171.79 171.76 171.78 12,798.2K
17:53 171.76 171.79 171.75 171.75 9,791.4K
17:54 171.78 171.89 171.78 171.89 15,657.7K
17:55 171.87 171.88 171.81 171.81 9,189.3K
17:56 171.84 171.92 171.84 171.92 20,263.2K
17:57 171.92 171.92 171.86 171.86 7,535.8K
17:58 171.87 171.90 171.86 171.90 6,461.7K
17:59 171.90 171.90 171.85 171.85 7,617.8K
18:00 171.83 171.86 171.83 171.86 4,684.2K
18:01 171.84 171.85 171.84 171.85 10,043.0K
18:02 171.87 171.87 171.86 171.86 7,279.7K
18:03 171.83 171.83 171.80 171.81 7,270.9K
18:04 171.79 171.86 171.74 171.86 28,736.1K
18:05 171.87 171.91 171.87 171.87 7,516.5K
18:06 171.90 171.93 171.90 171.91 15,958.2K
18:07 171.91 172.04 171.91 172.04 30,647.7K
18:08 172.07 172.14 172.07 172.11 35,463.4K
18:09 172.16 172.22 172.16 172.22 34,126.8K
18:10 172.04 172.04 171.93 171.93 36,506.2K
18:11 171.77 171.77 171.16 171.16 131,068.3K
18:12 171.10 171.12 171.05 171.05 91,289.9K
18:13 171.11 171.11 171.02 171.02 42,161.8K
18:14 170.95 171.00 170.91 171.00 79,110.7K
18:15 171.02 171.02 170.82 170.82 94,175.7K
18:16 170.74 170.80 170.74 170.80 83,453.6K
18:17 170.80 170.80 170.69 170.73 54,637.9K
18:18 170.75 170.75 170.49 170.49 71,844.2K
18:19 170.49 170.73 170.49 170.73 37,444.6K
18:20 170.74 170.74 170.53 170.53 32,922.7K
18:21 170.43 170.44 170.41 170.42 52,954.4K
18:22 170.40 170.50 170.40 170.48 47,668.6K
18:23 170.51 170.55 170.51 170.54 32,722.5K
18:24 170.59 170.63 170.56 170.63 43,952.7K
18:25 170.61 170.76 170.61 170.76 27,712.2K
18:26 170.76 170.76 170.62 170.62 34,364.3K
18:27 170.59 170.72 170.56 170.72 25,908.6K
18:28 170.66 170.66 170.54 170.54 20,255.1K
18:29 170.52 170.64 170.52 170.64 32,239.7K
18:30 170.61 170.70 170.57 170.64 23,437.0K
18:31 170.66 170.66 170.58 170.60 18,508.9K
18:32 170.59 170.60 170.52 170.52 9,089.2K
18:33 170.55 170.56 170.52 170.52 9,842.0K
18:34 170.51 170.52 170.48 170.48 18,256.9K
18:35 170.47 170.47 170.40 170.40 21,022.3K
18:36 170.39 170.39 170.32 170.32 21,037.2K
18:37 170.30 170.30 170.27 170.30 13,017.9K
18:38 170.23 170.25 170.15 170.15 66,498.0K
18:39 170.20 170.31 170.19 170.31 21,223.0K
18:40 170.32 170.32 170.32 170.32 5,323.1K
18:51 170.46 170.46 170.46 170.46 22,439.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし