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
09:50 177.80 177.80 177.78 177.80 2,755.0K
09:51 177.78 177.84 177.76 177.84 5,846.6K
09:52 177.80 177.88 177.80 177.88 9,209.9K
09:53 177.87 177.94 177.87 177.93 5,061.7K
09:54 177.93 177.93 177.89 177.91 2,882.1K
09:55 177.86 177.93 177.86 177.93 4,651.5K
09:56 177.95 178.02 177.95 178.00 5,129.6K
09:57 178.01 178.07 178.01 178.07 5,586.8K
09:58 178.00 178.08 178.00 178.08 4,801.3K
09:59 178.09 178.10 178.09 178.10 7,339.4K
10:00 178.07 178.07 177.94 177.95 8,792.3K
10:01 177.93 177.93 177.86 177.86 8,518.5K
10:02 177.89 177.92 177.88 177.88 8,073.4K
10:03 177.90 177.90 177.89 177.89 7,617.7K
10:04 177.88 177.98 177.88 177.98 10,541.0K
10:05 177.97 177.97 177.92 177.92 13,870.1K
10:06 177.91 177.91 177.80 177.80 8,408.8K
10:07 177.78 177.81 177.77 177.78 10,657.9K
10:08 177.70 177.78 177.69 177.77 21,328.2K
10:09 177.77 177.77 177.74 177.76 13,844.4K
10:10 177.73 177.73 177.69 177.69 23,909.0K
10:11 177.67 177.67 177.62 177.62 20,342.7K
10:12 177.65 177.65 177.50 177.50 45,535.3K
10:13 177.48 177.51 177.44 177.44 46,621.7K
10:14 177.44 177.45 177.41 177.41 14,174.8K
10:15 177.43 177.43 177.28 177.28 44,084.6K
10:16 177.29 177.29 177.26 177.26 14,153.8K
10:17 177.28 177.28 177.20 177.23 29,670.1K
10:18 177.22 177.22 177.19 177.19 20,662.0K
10:19 177.17 177.30 177.17 177.30 25,066.2K
10:20 177.25 177.34 177.25 177.34 26,899.0K
10:21 177.38 177.57 177.38 177.57 28,225.7K
10:22 177.61 177.65 177.61 177.65 14,282.0K
10:23 177.64 177.64 177.53 177.54 18,139.3K
10:24 177.54 177.54 177.48 177.54 19,707.0K
10:25 177.56 177.57 177.49 177.49 6,479.2K
10:26 177.49 177.49 177.43 177.43 10,880.2K
10:27 177.45 177.47 177.44 177.44 17,019.3K
10:28 177.43 177.45 177.40 177.45 8,028.8K
10:29 177.49 177.58 177.49 177.58 11,201.8K
10:30 177.68 177.68 177.50 177.50 36,811.9K
10:31 177.50 177.70 177.50 177.70 26,634.0K
10:32 177.75 177.89 177.75 177.89 24,357.0K
10:33 177.91 177.97 177.91 177.97 24,115.7K
10:34 177.99 177.99 177.95 177.96 8,007.3K
10:35 177.95 177.95 177.94 177.94 4,692.8K
10:36 177.96 177.99 177.96 177.99 21,025.8K
10:37 177.99 177.99 177.91 177.91 11,770.2K
10:38 177.90 177.90 177.81 177.81 8,032.8K
10:39 177.82 177.93 177.82 177.93 18,019.9K
10:40 177.93 178.07 177.93 178.07 15,326.9K
10:41 178.08 178.08 178.03 178.03 9,705.8K
10:42 178.02 178.02 177.96 177.96 11,419.9K
10:43 177.93 177.93 177.84 177.84 22,842.7K
10:44 177.83 177.88 177.83 177.86 27,352.2K
10:45 177.85 177.85 177.80 177.80 30,646.1K
10:46 177.83 177.83 177.80 177.82 8,495.7K
10:47 177.80 177.80 177.73 177.73 18,428.7K
10:48 177.71 177.72 177.65 177.65 18,981.0K
10:49 177.65 177.70 177.65 177.67 12,862.4K
10:50 177.66 177.67 177.66 177.67 12,533.6K
10:51 177.65 177.81 177.65 177.81 26,096.7K
10:52 177.83 177.93 177.83 177.93 22,493.6K
10:53 177.91 177.91 177.86 177.86 40,544.6K
10:54 177.85 177.86 177.83 177.84 10,012.0K
10:55 177.84 177.88 177.83 177.87 17,552.8K
10:56 177.86 177.87 177.86 177.87 9,216.0K
10:57 177.87 177.90 177.83 177.90 20,503.2K
10:58 177.89 177.93 177.89 177.93 13,125.5K
10:59 177.89 177.89 177.86 177.89 14,224.5K
11:00 177.86 177.86 177.80 177.82 13,295.1K
11:01 177.82 177.82 177.71 177.71 14,708.5K
11:02 177.71 177.71 177.63 177.63 41,017.5K
11:03 177.63 177.70 177.63 177.70 19,362.0K
11:04 177.69 177.69 177.65 177.65 14,129.6K
11:05 177.65 177.65 177.64 177.64 8,857.7K
11:06 177.62 177.64 177.60 177.64 20,962.3K
11:07 177.66 177.69 177.66 177.67 15,447.3K
11:08 177.66 177.76 177.66 177.76 20,833.5K
11:09 177.78 177.82 177.74 177.82 20,839.6K
11:10 177.82 177.82 177.77 177.78 12,186.9K
11:11 177.78 177.78 177.77 177.78 8,796.7K
11:12 177.77 177.85 177.77 177.85 19,072.8K
11:13 177.92 178.01 177.92 178.01 20,724.7K
11:14 178.03 178.03 178.02 178.02 49,559.3K
11:15 178.02 178.03 177.98 178.01 25,923.9K
11:16 178.00 178.00 177.89 177.89 27,535.7K
11:17 177.84 177.90 177.84 177.88 37,939.4K
11:18 177.89 177.89 177.74 177.74 21,362.3K
11:19 177.77 177.77 177.74 177.74 19,691.0K
11:20 177.75 177.75 177.73 177.74 6,220.0K
11:21 177.83 177.91 177.83 177.88 7,227.0K
11:22 177.89 177.89 177.79 177.79 18,519.7K
11:23 177.88 178.01 177.88 178.01 50,598.9K
11:24 178.04 178.11 178.04 178.10 20,053.2K
11:25 178.03 178.03 177.97 177.97 25,940.1K
11:26 177.96 177.96 177.94 177.94 41,103.0K
11:27 177.89 177.89 177.83 177.83 33,927.9K
11:28 177.86 177.88 177.86 177.86 9,212.3K
11:29 177.78 177.78 177.77 177.77 41,725.4K
11:30 177.81 177.81 177.75 177.76 19,883.4K
11:31 177.87 177.87 177.79 177.79 22,501.2K
11:32 177.79 177.79 177.75 177.77 8,710.4K
11:33 177.75 177.80 177.73 177.80 12,802.9K
11:34 177.81 177.81 177.79 177.80 8,571.8K
11:35 177.80 177.92 177.80 177.90 27,400.3K
11:36 177.91 177.92 177.84 177.86 13,872.7K
11:37 177.83 177.83 177.79 177.80 14,953.9K
11:38 177.83 177.83 177.79 177.79 12,382.7K
11:39 177.79 177.84 177.79 177.80 5,793.7K
11:40 177.74 177.86 177.74 177.86 14,390.9K
11:41 177.89 177.89 177.79 177.79 7,393.6K
11:42 177.72 177.72 177.65 177.69 12,931.1K
11:43 177.66 177.66 177.61 177.61 28,933.9K
11:44 177.59 177.62 177.59 177.61 26,406.0K
11:45 177.60 177.63 177.58 177.59 16,724.3K
11:46 177.61 177.62 177.60 177.60 26,183.5K
11:47 177.60 177.60 177.54 177.54 38,843.7K
11:48 177.53 177.58 177.53 177.54 11,402.3K
11:49 177.49 177.49 177.45 177.46 21,608.1K
11:50 177.46 177.48 177.45 177.48 18,659.9K
11:51 177.49 177.54 177.49 177.54 21,377.1K
11:52 177.54 177.54 177.49 177.49 17,701.1K
11:53 177.58 177.75 177.58 177.75 37,678.0K
11:54 177.68 177.69 177.65 177.69 15,129.0K
11:55 177.69 177.69 177.61 177.61 8,537.7K
11:56 177.56 177.60 177.55 177.60 7,993.7K
11:57 177.60 177.61 177.59 177.60 5,319.5K
11:58 177.60 177.68 177.60 177.68 6,044.7K
11:59 177.66 177.66 177.49 177.49 31,136.5K
12:00 177.50 177.56 177.49 177.56 22,712.5K
12:01 177.55 177.61 177.55 177.61 7,008.7K
12:02 177.64 177.75 177.64 177.75 44,896.6K
12:03 177.83 177.87 177.83 177.83 34,497.8K
12:04 177.86 177.86 177.86 177.86 14,157.5K
12:05 177.94 178.05 177.94 177.98 40,451.7K
12:06 177.94 177.94 177.88 177.88 17,421.7K
12:07 177.88 177.91 177.88 177.89 4,721.4K
12:08 177.87 177.87 177.85 177.85 10,815.2K
12:09 177.89 177.94 177.89 177.92 14,692.9K
12:10 177.93 177.94 177.91 177.91 7,385.9K
12:11 177.92 178.07 177.92 178.07 19,136.5K
12:12 178.07 178.12 178.07 178.12 13,777.2K
12:13 178.10 178.10 178.02 178.02 5,951.4K
12:14 178.02 178.03 178.01 178.03 3,799.6K
12:15 178.03 178.08 178.03 178.08 15,046.8K
12:16 178.13 178.20 178.11 178.20 28,774.0K
12:17 178.23 178.35 178.23 178.35 50,155.1K
12:18 178.41 178.47 178.41 178.46 58,084.9K
12:19 178.43 178.48 178.41 178.48 26,288.0K
12:20 178.46 178.47 178.46 178.46 21,122.2K
12:21 178.45 178.45 178.39 178.40 9,491.0K
12:22 178.40 178.40 178.39 178.39 10,384.3K
12:23 178.41 178.51 178.41 178.51 19,294.4K
12:24 178.52 178.55 178.52 178.53 18,857.8K
12:25 178.49 178.49 178.44 178.49 26,465.8K
12:26 178.51 178.51 178.50 178.50 20,994.7K
12:27 178.50 178.60 178.50 178.60 8,764.9K
12:28 178.61 178.61 178.56 178.57 11,100.0K
12:29 178.56 178.56 178.51 178.52 21,141.8K
12:30 178.57 178.57 178.54 178.56 20,856.5K
12:31 178.54 178.54 178.52 178.54 20,322.2K
12:32 178.53 178.61 178.53 178.58 22,695.5K
12:33 178.51 178.51 178.45 178.49 18,942.4K
12:34 178.53 178.53 178.50 178.50 10,630.4K
12:35 178.48 178.49 178.46 178.48 11,120.5K
12:36 178.52 178.52 178.50 178.50 5,972.5K
12:37 178.52 178.56 178.52 178.56 13,089.3K
12:38 178.56 178.56 178.54 178.55 7,074.0K
12:39 178.54 178.58 178.54 178.58 4,935.6K
12:40 178.60 178.62 178.59 178.59 9,865.9K
12:41 178.58 178.60 178.57 178.60 10,959.8K
12:42 178.60 178.60 178.56 178.56 16,099.2K
12:43 178.57 178.65 178.57 178.64 9,165.4K
12:44 178.67 178.77 178.67 178.77 21,853.7K
12:45 178.77 178.77 178.66 178.67 14,497.3K
12:46 178.65 178.65 178.61 178.63 6,468.1K
12:47 178.63 178.63 178.54 178.54 6,172.0K
12:48 178.50 178.52 178.49 178.49 8,158.9K
12:49 178.49 178.49 178.46 178.47 3,966.2K
12:50 178.45 178.46 178.44 178.45 11,497.8K
12:51 178.45 178.45 178.41 178.41 12,865.2K
12:52 178.37 178.43 178.37 178.43 10,211.1K
12:53 178.46 178.46 178.46 178.46 9,574.8K
12:54 178.48 178.54 178.48 178.54 7,987.0K
12:55 178.54 178.60 178.54 178.60 8,540.8K
12:56 178.57 178.57 178.56 178.56 18,568.3K
12:57 178.58 178.59 178.55 178.55 21,187.1K
12:58 178.55 178.62 178.55 178.62 20,095.7K
12:59 178.63 178.63 178.62 178.63 9,719.8K
13:00 178.59 178.65 178.55 178.65 33,507.1K
13:01 178.64 178.64 178.61 178.62 12,249.7K
13:02 178.70 178.70 178.63 178.63 14,486.9K
13:03 178.59 178.62 178.59 178.62 12,479.9K
13:04 178.62 178.63 178.62 178.62 6,698.0K
13:05 178.62 178.67 178.62 178.67 5,201.4K
13:06 178.68 178.71 178.66 178.66 17,695.6K
13:07 178.63 178.74 178.62 178.74 15,648.4K
13:08 178.77 178.84 178.77 178.84 26,175.0K
13:09 178.84 178.88 178.84 178.86 39,020.7K
13:10 178.88 178.94 178.88 178.94 16,436.6K
13:11 178.94 178.94 178.91 178.91 14,415.7K
13:12 178.91 178.93 178.91 178.91 13,197.9K
13:13 178.95 179.04 178.95 179.04 34,024.1K
13:14 179.05 179.15 179.05 179.15 44,059.5K
13:15 179.22 179.24 179.20 179.24 65,010.6K
13:16 179.33 179.33 179.27 179.27 38,141.5K
13:17 179.31 179.31 179.29 179.29 32,273.7K
13:18 179.27 179.30 179.27 179.29 40,165.6K
13:19 179.30 179.34 179.30 179.34 31,875.1K
13:20 179.35 179.35 179.32 179.35 15,416.3K
13:21 179.29 179.30 179.26 179.26 18,109.6K
13:22 179.23 179.24 179.20 179.24 7,717.6K
13:23 179.25 179.25 179.22 179.24 16,036.1K
13:24 179.25 179.28 179.25 179.27 14,294.5K
13:25 179.28 179.35 179.28 179.35 11,590.2K
13:26 179.38 179.42 179.37 179.42 23,305.2K
13:27 179.39 179.39 179.29 179.30 18,379.3K
13:28 179.32 179.34 179.32 179.34 11,921.1K
13:29 179.34 179.34 179.32 179.33 9,653.7K
13:30 179.33 179.34 179.32 179.33 10,223.8K
13:31 179.33 179.33 179.29 179.29 20,595.1K
13:32 179.25 179.27 179.25 179.26 5,202.7K
13:33 179.27 179.27 179.23 179.23 16,813.0K
13:34 179.20 179.23 179.20 179.23 10,709.7K
13:35 179.25 179.30 179.25 179.30 15,627.5K
13:36 179.29 179.30 179.26 179.26 7,524.7K
13:37 179.25 179.25 179.14 179.14 7,213.0K
13:38 179.16 179.18 179.16 179.18 6,037.2K
13:39 179.19 179.19 179.15 179.18 4,485.1K
13:40 179.19 179.19 179.15 179.15 17,782.0K
13:41 179.16 179.26 179.16 179.26 12,109.5K
13:42 179.27 179.29 179.27 179.28 5,752.4K
13:43 179.28 179.33 179.24 179.33 45,760.2K
13:44 179.36 179.42 179.36 179.42 28,445.7K
13:45 179.42 179.45 179.42 179.45 8,801.1K
13:46 179.44 179.44 179.43 179.44 13,041.0K
13:47 179.47 179.47 179.43 179.44 12,341.6K
13:48 179.38 179.43 179.38 179.43 23,331.5K
13:49 179.44 179.44 179.41 179.41 9,761.0K
13:50 179.42 179.42 179.35 179.35 6,404.0K
13:51 179.35 179.35 179.27 179.27 8,751.3K
13:52 179.29 179.32 179.29 179.32 5,011.5K
13:53 179.32 179.33 179.31 179.31 2,650.7K
13:54 179.31 179.31 179.22 179.22 19,272.0K
13:55 179.21 179.24 179.21 179.24 14,974.0K
13:56 179.23 179.33 179.23 179.33 7,460.7K
13:57 179.33 179.36 179.32 179.32 23,552.0K
13:58 179.28 179.30 179.28 179.30 5,279.0K
13:59 179.29 179.32 179.29 179.32 7,220.2K
14:00 179.32 179.32 179.28 179.28 10,584.8K
14:01 179.26 179.26 179.23 179.23 8,158.2K
14:02 179.23 179.23 179.18 179.18 10,325.8K
14:03 179.10 179.10 179.07 179.08 9,774.8K
14:04 179.11 179.13 179.11 179.13 10,665.8K
14:05 179.10 179.11 179.09 179.09 4,107.4K
14:06 179.04 179.10 179.04 179.04 18,031.1K
14:07 179.08 179.08 179.04 179.04 10,940.2K
14:08 179.04 179.11 179.04 179.11 14,023.5K
14:09 179.12 179.15 179.11 179.14 7,717.0K
14:10 179.15 179.15 179.14 179.14 6,423.4K
14:11 179.12 179.12 179.10 179.12 8,680.8K
14:12 179.11 179.14 179.10 179.14 4,774.9K
14:13 179.13 179.26 179.13 179.26 36,047.8K
14:14 179.24 179.25 179.24 179.25 4,017.4K
14:15 179.25 179.27 179.25 179.27 6,384.1K
14:16 179.29 179.29 179.26 179.26 10,115.4K
14:17 179.25 179.27 179.25 179.27 6,315.3K
14:18 179.27 179.27 179.25 179.27 7,915.8K
14:19 179.26 179.27 179.26 179.26 5,910.7K
14:20 179.27 179.27 179.21 179.21 9,949.2K
14:21 179.24 179.26 179.24 179.26 4,437.6K
14:22 179.26 179.30 179.26 179.30 4,911.1K
14:23 179.32 179.41 179.32 179.40 24,318.5K
14:24 179.42 179.49 179.42 179.49 25,285.0K
14:25 179.51 179.58 179.51 179.57 42,030.7K
14:26 179.57 179.58 179.56 179.57 8,819.2K
14:27 179.51 179.58 179.51 179.58 16,709.0K
14:28 179.60 179.62 179.60 179.61 9,933.1K
14:29 179.62 179.65 179.61 179.61 9,196.5K
14:30 179.61 179.61 179.54 179.54 7,941.3K
14:31 179.55 179.62 179.55 179.62 16,147.1K
14:32 179.67 179.67 179.66 179.66 24,769.1K
14:33 179.65 179.65 179.63 179.63 11,802.2K
14:34 179.62 179.64 179.61 179.61 10,778.8K
14:35 179.63 179.63 179.47 179.47 23,667.1K
14:36 179.48 179.48 179.41 179.43 23,723.3K
14:37 179.42 179.46 179.42 179.45 5,335.4K
14:38 179.45 179.45 179.44 179.44 6,433.2K
14:39 179.45 179.45 179.44 179.45 10,975.1K
14:40 179.44 179.48 179.44 179.48 7,297.1K
14:41 179.49 179.49 179.48 179.49 5,826.2K
14:42 179.50 179.50 179.49 179.49 5,806.7K
14:43 179.48 179.48 179.46 179.48 8,590.1K
14:44 179.53 179.64 179.53 179.64 23,443.5K
14:45 179.61 179.61 179.60 179.60 11,220.2K
14:46 179.60 179.60 179.58 179.59 8,563.6K
14:47 179.60 179.63 179.59 179.59 10,082.0K
14:48 179.60 179.62 179.59 179.62 9,064.7K
14:49 179.61 179.62 179.61 179.62 8,044.3K
14:50 179.61 179.63 179.61 179.63 11,672.0K
14:51 179.65 179.65 179.58 179.58 9,684.1K
14:52 179.56 179.56 179.54 179.54 7,900.0K
14:53 179.54 179.60 179.54 179.60 13,340.5K
14:54 179.60 179.74 179.60 179.73 52,175.6K
14:55 179.73 179.73 179.62 179.62 21,336.4K
14:56 179.64 179.67 179.60 179.60 12,957.2K
14:57 179.62 179.67 179.61 179.61 32,656.1K
14:58 179.58 179.61 179.58 179.61 13,464.2K
14:59 179.60 179.64 179.60 179.64 22,997.8K
15:00 179.69 179.76 179.69 179.76 36,390.4K
15:01 179.76 179.79 179.76 179.77 13,740.3K
15:02 179.79 179.79 179.75 179.75 15,193.9K
15:03 179.70 179.70 179.61 179.61 24,284.4K
15:04 179.66 179.73 179.65 179.73 13,518.9K
15:05 179.73 179.79 179.73 179.79 16,371.4K
15:06 179.76 179.76 179.74 179.76 13,515.8K
15:07 179.75 179.81 179.75 179.81 30,450.3K
15:08 179.82 179.82 179.81 179.82 29,290.1K
15:09 179.86 179.94 179.86 179.93 43,366.2K
15:10 179.95 179.95 179.86 179.88 97,241.8K
15:11 179.85 179.90 179.85 179.90 25,437.0K
15:12 179.91 179.91 179.87 179.87 31,717.9K
15:13 179.88 179.88 179.78 179.78 66,414.9K
15:14 179.76 179.76 179.71 179.71 25,415.7K
15:15 179.73 179.78 179.73 179.78 17,602.8K
15:16 179.76 179.78 179.75 179.77 15,552.9K
15:17 179.78 179.80 179.75 179.75 8,162.4K
15:18 179.76 179.82 179.76 179.82 16,774.9K
15:19 179.86 179.89 179.86 179.89 10,866.2K
15:20 179.85 179.92 179.85 179.92 16,137.8K
15:21 179.91 179.92 179.90 179.92 7,935.9K
15:22 179.94 179.95 179.93 179.94 9,494.8K
15:23 179.94 179.94 179.85 179.89 11,161.9K
15:24 179.88 179.89 179.88 179.89 11,473.9K
15:25 179.90 179.90 179.86 179.89 12,230.0K
15:26 179.89 179.90 179.89 179.89 6,986.4K
15:27 179.91 179.92 179.88 179.88 8,487.7K
15:28 179.87 179.91 179.86 179.91 8,171.7K
15:29 179.88 179.93 179.88 179.91 6,865.6K
15:30 179.91 179.91 179.79 179.79 13,227.7K
15:31 179.76 179.80 179.76 179.78 31,226.9K
15:32 179.78 179.78 179.74 179.74 6,223.9K
15:33 179.75 179.75 179.73 179.73 14,033.1K
15:34 179.74 179.74 179.70 179.71 8,845.6K
15:35 179.73 179.73 179.72 179.73 12,788.3K
15:36 179.73 179.75 179.73 179.74 10,782.6K
15:37 179.69 179.75 179.69 179.75 11,961.7K
15:38 179.77 179.79 179.76 179.78 12,762.5K
15:39 179.79 179.79 179.74 179.74 16,931.6K
15:40 179.76 179.76 179.71 179.71 6,788.4K
15:41 179.73 179.78 179.73 179.78 10,307.9K
15:42 179.79 179.80 179.77 179.77 7,494.5K
15:43 179.76 179.82 179.76 179.82 4,029.0K
15:44 179.82 179.86 179.82 179.86 25,459.0K
15:45 179.92 179.97 179.92 179.97 38,871.4K
15:46 180.00 180.03 180.00 180.03 26,474.5K
15:47 180.06 180.10 180.06 180.08 24,776.5K
15:48 180.11 180.24 180.11 180.23 63,620.5K
15:49 180.26 180.30 180.26 180.29 55,306.4K
15:50 180.29 180.29 180.26 180.26 21,433.2K
15:51 180.23 180.28 180.22 180.28 43,004.0K
15:52 180.28 180.31 180.28 180.30 21,497.0K
15:53 180.41 180.42 180.35 180.37 26,612.0K
15:54 180.36 180.45 180.35 180.45 25,481.7K
15:55 180.47 180.49 180.47 180.49 23,961.4K
15:56 180.54 180.67 180.54 180.67 68,726.9K
15:57 180.66 180.68 180.65 180.65 37,213.5K
15:58 180.65 180.70 180.65 180.70 26,238.9K
15:59 180.69 180.72 180.69 180.72 28,166.1K
16:00 180.71 180.87 180.71 180.85 72,578.9K
16:01 180.91 180.91 180.84 180.87 82,185.9K
16:02 180.89 180.89 180.80 180.81 37,263.7K
16:03 180.83 180.86 180.83 180.84 41,527.0K
16:04 180.80 180.80 180.77 180.78 66,306.6K
16:05 180.82 180.84 180.80 180.80 33,173.1K
16:06 180.74 180.76 180.74 180.75 55,423.1K
16:07 180.71 180.76 180.71 180.74 63,674.8K
16:08 180.74 180.83 180.74 180.83 53,807.4K
16:09 180.82 180.83 180.82 180.83 24,963.2K
16:10 180.84 180.92 180.84 180.92 36,780.5K
16:11 180.95 181.02 180.95 181.02 32,164.9K
16:12 181.02 181.06 181.02 181.06 44,716.5K
16:13 181.03 181.08 181.03 181.06 46,224.9K
16:14 181.06 181.06 180.99 180.99 46,967.6K
16:15 181.00 181.01 180.95 181.01 37,546.4K
16:16 181.02 181.16 181.02 181.16 31,414.8K
16:17 181.16 181.19 181.08 181.08 51,533.0K
16:18 181.06 181.18 181.06 181.18 23,520.5K
16:19 181.16 181.18 181.13 181.17 33,249.2K
16:20 181.19 181.25 181.19 181.25 16,819.1K
16:21 181.24 181.29 181.24 181.27 40,189.8K
16:22 181.28 181.28 181.24 181.25 30,279.1K
16:23 181.29 181.30 181.26 181.26 32,310.9K
16:24 181.28 181.28 181.18 181.18 40,749.4K
16:25 181.16 181.17 181.16 181.17 21,183.5K
16:26 181.16 181.21 181.16 181.21 22,722.9K
16:27 181.23 181.23 181.21 181.21 17,278.7K
16:28 181.23 181.26 181.20 181.20 15,518.4K
16:29 181.20 181.20 181.09 181.09 33,010.1K
16:30 181.05 181.13 181.05 181.09 30,216.5K
16:31 181.09 181.10 181.06 181.09 21,053.5K
16:32 181.06 181.08 181.06 181.07 17,915.9K
16:33 181.07 181.09 181.01 181.01 34,824.1K
16:34 180.96 180.97 180.94 180.94 17,148.8K
16:35 180.93 180.94 180.91 180.92 21,900.5K
16:36 180.90 180.94 180.90 180.92 29,390.5K
16:37 180.94 181.02 180.94 181.02 74,176.5K
16:38 181.03 181.03 181.01 181.01 16,157.9K
16:39 180.99 180.99 180.97 180.98 32,732.8K
16:40 180.97 180.99 180.96 180.98 58,668.8K
16:41 181.00 181.12 181.00 181.10 19,609.0K
16:42 181.14 181.16 181.13 181.13 38,297.0K
16:43 181.14 181.23 181.13 181.23 55,226.0K
16:44 181.19 181.19 181.12 181.12 43,403.4K
16:45 181.16 181.25 181.16 181.25 18,911.1K
16:46 181.24 181.26 181.24 181.26 22,754.8K
16:47 181.23 181.28 181.23 181.28 81,791.8K
16:48 181.34 181.42 181.34 181.42 31,985.3K
16:49 181.42 181.42 181.36 181.36 38,348.3K
16:50 181.35 181.35 181.29 181.29 20,161.6K
16:51 181.35 181.43 181.35 181.43 39,460.5K
16:52 181.37 181.45 181.37 181.42 34,382.5K
16:53 181.43 181.47 181.43 181.47 26,181.3K
16:54 181.37 181.37 181.36 181.36 80,306.5K
16:55 181.37 181.37 181.28 181.28 30,956.1K
16:56 181.26 181.26 181.24 181.24 63,035.6K
16:57 181.21 181.22 181.21 181.21 24,042.5K
16:58 181.22 181.23 181.20 181.23 17,799.3K
16:59 181.24 181.25 181.24 181.24 10,094.4K
17:00 181.26 181.30 181.24 181.24 20,494.7K
17:01 181.25 181.25 181.17 181.17 24,463.0K
17:02 181.16 181.17 181.15 181.15 19,478.9K
17:03 181.14 181.20 181.14 181.18 27,268.2K
17:04 180.73 180.73 180.56 180.56 169,484.4K
17:05 180.46 180.57 180.46 180.53 112,369.0K
17:06 180.54 180.60 180.54 180.56 45,765.2K
17:07 180.62 180.63 180.62 180.62 30,505.3K
17:08 180.50 180.61 180.50 180.61 39,569.8K
17:09 180.56 180.61 180.56 180.61 29,837.0K
17:10 180.59 180.67 180.57 180.67 44,946.5K
17:11 180.73 180.73 180.67 180.71 28,505.0K
17:12 180.76 180.88 180.76 180.88 28,625.2K
17:13 180.89 180.98 180.89 180.98 61,056.1K
17:14 180.97 181.03 180.97 181.03 25,942.9K
17:15 181.01 181.02 180.93 180.93 16,616.4K
17:16 180.86 180.91 180.86 180.90 10,997.7K
17:17 180.89 180.90 180.86 180.86 15,127.6K
17:18 180.83 180.83 180.78 180.78 29,091.5K
17:19 180.70 180.70 180.59 180.60 86,124.2K
17:20 180.50 180.52 180.43 180.47 59,697.2K
17:21 180.45 180.45 180.03 180.06 33,067.7K
17:22 180.09 180.16 180.09 180.16 16,054.8K
17:23 180.18 180.30 180.18 180.30 42,275.8K
17:24 180.32 180.36 180.32 180.36 16,515.0K
17:25 180.38 180.40 180.38 180.38 19,505.6K
17:26 180.39 180.47 180.39 180.47 30,419.4K
17:27 180.41 180.47 180.40 180.47 23,733.6K
17:28 180.48 180.51 180.46 180.46 18,145.8K
17:29 180.46 180.48 180.46 180.46 10,779.0K
17:30 180.44 180.49 180.41 180.41 20,162.8K
17:31 180.41 180.46 180.40 180.46 30,313.1K
17:32 180.44 180.53 180.44 180.53 21,760.0K
17:33 180.54 180.56 180.53 180.53 14,272.8K
17:34 180.51 180.51 180.44 180.46 21,669.3K
17:35 180.50 180.63 180.50 180.63 22,875.2K
17:36 180.66 180.70 180.64 180.64 19,850.6K
17:37 180.63 180.63 180.60 180.61 15,819.8K
17:38 180.61 180.62 180.60 180.60 10,623.0K
17:39 180.63 180.65 180.63 180.65 18,256.0K
17:40 180.63 180.66 180.63 180.66 11,937.1K
17:41 180.67 180.70 180.67 180.68 23,397.5K
17:42 180.66 180.71 180.66 180.70 9,472.2K
17:43 180.69 180.72 180.69 180.69 22,454.0K
17:44 180.66 180.68 180.64 180.68 21,620.1K
17:45 180.71 180.74 180.70 180.72 17,368.8K
17:46 180.73 180.73 180.70 180.70 15,112.1K
17:47 180.70 180.70 180.67 180.68 14,982.3K
17:48 180.69 180.70 180.63 180.63 16,350.7K
17:49 180.62 180.65 180.62 180.65 13,533.4K
17:50 180.67 180.72 180.67 180.71 11,532.6K
17:51 180.71 180.71 180.69 180.70 13,525.0K
17:52 180.68 180.68 180.66 180.67 10,670.0K
17:53 180.68 180.68 180.63 180.63 6,335.0K
17:54 180.59 180.65 180.59 180.65 16,119.6K
17:55 180.64 180.64 180.60 180.60 8,066.9K
17:56 180.59 180.59 180.57 180.57 8,458.5K
17:57 180.58 180.59 180.50 180.50 10,317.2K
17:58 180.45 180.45 180.42 180.44 14,492.0K
17:59 180.43 180.50 180.43 180.50 8,473.5K
18:00 180.49 180.52 180.49 180.52 9,645.1K
18:01 180.48 180.49 180.46 180.49 4,418.1K
18:02 180.53 180.57 180.52 180.52 6,115.2K
18:03 180.52 180.56 180.52 180.55 4,997.3K
18:04 180.57 180.57 180.53 180.53 4,710.1K
18:05 180.56 180.57 180.52 180.52 4,499.6K
18:06 180.50 180.52 180.49 180.52 17,876.8K
18:07 180.54 180.55 180.53 180.53 10,769.9K
18:08 180.52 180.52 180.43 180.43 6,012.7K
18:09 180.43 180.43 180.31 180.31 20,528.7K
18:10 180.35 180.35 180.22 180.22 14,083.3K
18:11 180.26 180.29 180.24 180.29 16,350.5K
18:12 180.30 180.30 180.27 180.27 8,236.6K
18:13 180.25 180.29 180.25 180.29 9,040.6K
18:14 180.32 180.34 180.32 180.34 8,757.2K
18:15 180.34 180.35 180.33 180.33 9,914.0K
18:16 180.34 180.34 180.32 180.32 4,280.0K
18:17 180.31 180.31 180.25 180.25 9,527.4K
18:18 180.27 180.27 180.19 180.19 21,787.4K
18:19 180.21 180.21 180.04 180.04 60,676.2K
18:20 180.06 180.06 180.04 180.06 33,150.3K
18:21 180.08 180.09 180.08 180.09 12,213.4K
18:22 180.15 180.16 180.15 180.16 20,932.6K
18:23 180.16 180.16 180.13 180.13 4,011.2K
18:24 180.14 180.14 180.12 180.14 7,500.7K
18:25 180.14 180.14 180.13 180.14 11,557.6K
18:26 180.15 180.17 180.14 180.14 4,310.8K
18:27 180.16 180.16 180.13 180.14 9,919.4K
18:28 180.13 180.14 180.11 180.11 5,993.4K
18:29 180.11 180.11 180.09 180.09 8,867.3K
18:30 180.10 180.10 180.07 180.08 7,748.8K
18:31 180.11 180.11 180.11 180.11 13,787.2K
18:32 180.10 180.12 180.10 180.10 3,749.5K
18:33 180.11 180.11 180.04 180.07 9,358.0K
18:34 180.08 180.08 180.06 180.06 7,366.6K
18:35 180.10 180.22 180.10 180.22 16,347.2K
18:36 180.26 180.26 180.22 180.24 11,794.9K
18:37 180.25 180.27 180.21 180.21 15,280.2K
18:38 180.25 180.25 180.22 180.23 10,184.9K
18:39 180.20 180.20 180.15 180.15 10,689.5K
18:40 180.17 180.17 180.17 180.17 19.0K
18:51 180.38 180.38 180.38 180.38 61,961.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし