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
09:50 181.06 181.39 181.06 181.39 2,624.4K
09:51 181.38 181.39 181.38 181.39 3,756.8K
09:52 181.41 181.67 181.40 181.67 2,376.9K
09:53 181.67 181.68 181.62 181.62 8,913.6K
09:54 181.63 181.65 181.60 181.62 5,726.6K
09:55 181.61 181.61 181.54 181.54 7,803.5K
09:56 181.52 181.60 181.52 181.60 18,235.1K
09:57 181.63 181.65 181.63 181.65 5,502.9K
09:58 181.65 181.65 181.62 181.62 6,396.9K
09:59 181.62 181.62 181.61 181.61 7,975.9K
10:00 181.60 181.60 181.54 181.55 15,728.7K
10:01 181.53 181.53 181.48 181.48 18,969.6K
10:02 181.48 181.49 181.46 181.48 13,108.7K
10:03 181.47 181.47 181.23 181.23 81,102.2K
10:04 181.20 181.20 181.03 181.03 52,249.0K
10:05 181.02 181.07 181.00 181.07 25,282.6K
10:06 181.01 181.04 181.01 181.04 26,422.0K
10:07 181.03 181.03 181.00 181.03 21,211.7K
10:08 181.01 181.12 181.01 181.12 21,356.8K
10:09 181.05 181.05 181.01 181.03 42,875.8K
10:10 181.01 181.01 180.97 180.98 30,842.5K
10:11 180.98 181.02 180.98 181.02 29,906.2K
10:12 181.01 181.09 181.01 181.09 12,677.4K
10:13 181.09 181.09 181.06 181.08 11,588.1K
10:14 181.08 181.12 181.08 181.12 6,788.5K
10:15 181.13 181.13 181.06 181.06 6,194.5K
10:16 181.08 181.11 181.08 181.09 6,534.4K
10:17 181.13 181.14 181.13 181.13 8,883.3K
10:18 181.13 181.13 181.07 181.09 7,552.0K
10:19 181.06 181.09 181.06 181.09 14,018.8K
10:20 181.08 181.09 181.06 181.07 13,885.0K
10:21 181.05 181.05 181.04 181.04 13,883.2K
10:22 181.01 181.05 181.01 181.05 7,727.6K
10:23 181.03 181.03 180.98 181.03 13,154.3K
10:24 181.04 181.04 180.99 181.01 6,629.9K
10:25 181.00 181.05 181.00 181.05 11,537.8K
10:26 181.06 181.08 181.06 181.08 15,460.9K
10:27 181.08 181.09 181.04 181.08 7,309.7K
10:28 181.02 181.02 180.90 180.92 16,141.2K
10:29 180.93 180.93 180.89 180.91 14,957.3K
10:30 180.88 180.88 180.85 180.85 37,881.6K
10:31 180.84 180.87 180.83 180.87 15,270.1K
10:32 180.88 180.93 180.88 180.93 22,358.9K
10:33 180.95 180.96 180.93 180.96 14,059.2K
10:34 180.99 181.04 180.99 181.04 9,710.1K
10:35 181.09 181.10 181.07 181.08 8,392.9K
10:36 181.08 181.08 181.03 181.03 19,231.1K
10:37 181.01 181.01 180.97 180.97 6,308.0K
10:38 180.95 180.95 180.88 180.88 9,254.1K
10:39 180.90 180.97 180.90 180.97 8,673.4K
10:40 180.98 181.00 180.98 180.99 7,860.8K
10:41 180.98 180.98 180.96 180.98 11,354.0K
10:42 180.96 181.05 180.96 181.05 13,348.7K
10:43 181.09 181.11 181.09 181.09 12,682.8K
10:44 181.08 181.11 181.07 181.11 13,047.7K
10:45 181.10 181.10 181.05 181.05 9,250.5K
10:46 181.05 181.05 181.04 181.04 26,110.7K
10:47 181.04 181.17 181.04 181.15 22,635.1K
10:48 181.15 181.18 181.15 181.17 24,755.2K
10:49 181.21 181.28 181.21 181.28 18,515.4K
10:50 181.29 181.29 181.28 181.28 14,269.2K
10:51 181.31 181.33 181.29 181.33 16,580.1K
10:52 181.33 181.35 181.33 181.35 13,092.8K
10:53 181.36 181.40 181.36 181.37 11,850.8K
10:54 181.36 181.36 181.30 181.33 48,028.0K
10:55 181.31 181.33 181.30 181.33 37,358.3K
10:56 181.34 181.39 181.34 181.39 32,092.9K
10:57 181.37 181.51 181.37 181.51 67,228.0K
10:58 181.49 181.50 181.49 181.49 30,789.9K
10:59 181.47 181.47 181.42 181.43 16,669.1K
11:00 181.39 181.44 181.35 181.44 44,468.1K
11:01 181.48 181.52 181.48 181.52 56,093.3K
11:02 181.52 181.52 181.48 181.48 21,237.1K
11:03 181.48 181.48 181.40 181.45 27,512.0K
11:04 181.48 181.51 181.48 181.51 25,583.7K
11:05 181.46 181.46 181.41 181.41 22,515.0K
11:06 181.42 181.49 181.42 181.49 34,641.8K
11:07 181.49 181.49 181.48 181.48 8,992.1K
11:08 181.47 181.47 181.46 181.46 18,512.7K
11:09 181.45 181.48 181.45 181.46 33,129.8K
11:10 181.48 181.52 181.48 181.51 17,142.2K
11:11 181.51 181.57 181.51 181.57 11,291.7K
11:12 181.58 181.58 181.54 181.54 19,093.3K
11:13 181.52 181.59 181.52 181.59 38,605.0K
11:14 181.64 181.70 181.61 181.61 38,297.0K
11:15 181.58 181.59 181.54 181.54 25,914.9K
11:16 181.52 181.52 181.42 181.42 24,551.3K
11:17 181.44 181.44 181.35 181.35 34,761.2K
11:18 181.37 181.37 181.34 181.34 100,392.4K
11:19 181.33 181.37 181.31 181.37 54,703.4K
11:20 181.35 181.51 181.35 181.51 51,276.7K
11:21 181.52 181.55 181.52 181.55 21,054.7K
11:22 181.57 181.64 181.55 181.64 62,252.1K
11:23 181.60 181.60 181.57 181.57 21,577.8K
11:24 181.56 181.59 181.56 181.58 22,810.2K
11:25 181.55 181.55 181.53 181.54 11,858.0K
11:26 181.54 181.57 181.54 181.54 9,066.0K
11:27 181.52 181.53 181.52 181.52 7,641.9K
11:28 181.60 181.66 181.60 181.61 57,964.4K
11:29 181.62 181.68 181.62 181.68 37,084.4K
11:30 181.66 181.66 181.51 181.51 52,124.5K
11:31 181.51 181.51 181.49 181.49 27,258.2K
11:32 181.49 181.53 181.49 181.52 22,389.4K
11:33 181.49 181.58 181.47 181.58 154,182.6K
11:34 181.60 181.68 181.60 181.63 90,529.3K
11:35 181.62 181.76 181.62 181.76 46,483.1K
11:36 181.79 181.79 181.76 181.77 36,792.1K
11:37 181.80 181.81 181.77 181.80 48,501.5K
11:38 181.78 181.78 181.71 181.72 42,574.9K
11:39 181.72 181.77 181.72 181.77 40,380.0K
11:40 181.83 181.83 181.74 181.74 32,973.3K
11:41 181.77 181.80 181.75 181.80 19,884.6K
11:42 181.82 181.82 181.77 181.81 24,509.8K
11:43 181.86 181.94 181.86 181.94 49,418.1K
11:44 181.92 181.96 181.92 181.96 25,154.8K
11:45 181.91 181.98 181.91 181.98 13,095.5K
11:46 181.99 182.03 181.99 182.03 10,069.2K
11:47 182.01 182.04 182.01 182.04 27,937.2K
11:48 181.99 181.99 181.95 181.95 17,466.4K
11:49 181.95 182.04 181.95 182.04 16,669.4K
11:50 182.06 182.13 182.06 182.13 30,832.6K
11:51 182.12 182.16 182.12 182.15 29,722.2K
11:52 182.14 182.14 182.07 182.07 31,919.3K
11:53 182.07 182.10 182.07 182.09 20,989.6K
11:54 182.08 182.11 182.08 182.11 10,822.4K
11:55 182.11 182.11 182.03 182.03 12,117.1K
11:56 182.03 182.03 182.00 182.00 40,335.6K
11:57 182.02 182.02 182.01 182.01 33,655.9K
11:58 182.05 182.05 182.03 182.05 23,736.2K
11:59 182.05 182.06 182.03 182.06 47,004.8K
12:00 182.08 182.08 181.98 181.98 34,013.2K
12:01 182.00 182.01 181.99 181.99 22,670.7K
12:02 181.98 181.98 181.94 181.97 27,028.9K
12:03 182.00 182.00 181.96 181.96 9,111.0K
12:04 181.98 182.07 181.98 182.07 27,458.2K
12:05 182.11 182.12 182.08 182.08 24,106.5K
12:06 182.10 182.10 182.09 182.10 13,132.3K
12:07 182.10 182.10 182.07 182.07 12,376.1K
12:08 182.11 182.18 182.11 182.16 34,687.0K
12:09 182.15 182.17 182.15 182.15 93,622.0K
12:10 182.19 182.19 182.09 182.09 109,165.3K
12:11 182.09 182.16 182.09 182.16 156,410.4K
12:12 182.21 182.25 182.21 182.25 28,852.2K
12:13 182.17 182.18 182.12 182.12 44,786.5K
12:14 182.11 182.11 182.09 182.09 28,216.3K
12:15 182.05 182.05 181.93 181.93 50,671.5K
12:16 181.94 181.94 181.87 181.88 39,951.3K
12:17 181.90 181.91 181.86 181.91 61,355.4K
12:18 181.92 182.00 181.92 182.00 21,354.9K
12:19 181.98 181.98 181.93 181.93 24,038.5K
12:20 181.94 181.94 181.89 181.89 24,686.2K
12:21 181.93 181.95 181.93 181.95 20,697.0K
12:22 181.92 181.96 181.92 181.96 7,648.3K
12:23 181.94 181.96 181.94 181.94 8,843.9K
12:24 181.96 181.96 181.94 181.95 29,376.3K
12:25 181.95 181.97 181.94 181.96 17,419.2K
12:26 181.97 182.00 181.96 181.98 8,838.8K
12:27 182.02 182.13 182.02 182.13 31,621.9K
12:28 182.13 182.18 182.13 182.17 15,735.3K
12:29 182.14 182.15 182.13 182.14 18,151.6K
12:30 182.12 182.14 182.10 182.14 10,442.8K
12:31 182.16 182.16 182.15 182.15 17,750.1K
12:32 182.18 182.18 182.15 182.17 15,955.8K
12:33 182.18 182.21 182.17 182.19 13,768.6K
12:34 182.18 182.26 182.18 182.26 42,072.7K
12:35 182.26 182.31 182.26 182.31 58,323.0K
12:36 182.34 182.34 182.31 182.31 27,226.1K
12:37 182.30 182.41 182.30 182.41 48,152.4K
12:38 182.38 182.39 182.37 182.37 25,110.1K
12:39 182.40 182.40 182.39 182.39 41,886.0K
12:40 182.41 182.41 182.32 182.35 25,039.1K
12:41 182.35 182.37 182.33 182.37 34,186.4K
12:42 182.33 182.36 182.29 182.36 16,937.8K
12:43 182.38 182.38 182.33 182.33 15,796.1K
12:44 182.39 182.39 182.35 182.35 26,784.5K
12:45 182.35 182.40 182.35 182.40 24,446.4K
12:46 182.33 182.33 182.29 182.29 44,001.8K
12:47 182.29 182.30 182.27 182.27 20,938.2K
12:48 182.29 182.30 182.27 182.27 24,115.4K
12:49 182.29 182.29 182.20 182.20 24,853.4K
12:50 182.19 182.23 182.19 182.23 23,116.8K
12:51 182.22 182.22 182.15 182.15 28,669.9K
12:52 182.17 182.19 182.15 182.18 17,122.7K
12:53 182.19 182.19 182.17 182.17 5,062.9K
12:54 182.22 182.25 182.22 182.25 17,591.8K
12:55 182.26 182.26 182.25 182.25 12,216.3K
12:56 182.23 182.23 182.13 182.13 29,159.6K
12:57 182.12 182.12 182.09 182.09 18,799.6K
12:58 182.08 182.08 182.05 182.05 27,313.6K
12:59 182.04 182.04 181.99 181.99 23,253.3K
13:00 182.00 182.00 181.98 182.00 94,646.3K
13:01 182.00 182.05 182.00 182.01 124,783.6K
13:02 181.99 181.99 181.92 181.92 41,819.6K
13:03 181.91 181.95 181.91 181.94 26,572.2K
13:04 181.90 181.94 181.90 181.94 21,251.4K
13:05 181.93 181.97 181.93 181.93 55,098.1K
13:06 181.94 181.99 181.94 181.94 53,265.0K
13:07 181.95 182.01 181.95 182.01 65,427.9K
13:08 182.00 182.00 181.98 182.00 33,190.5K
13:09 182.01 182.02 182.01 182.02 19,419.3K
13:10 182.10 182.11 182.09 182.11 62,933.0K
13:11 182.14 182.14 182.05 182.07 32,639.8K
13:12 182.11 182.17 182.11 182.17 29,852.5K
13:13 182.19 182.22 182.19 182.21 12,917.4K
13:14 182.20 182.27 182.19 182.27 31,724.5K
13:15 182.38 182.42 182.38 182.42 40,238.6K
13:16 182.44 182.44 182.31 182.31 28,744.8K
13:17 182.32 182.32 182.26 182.26 15,113.5K
13:18 182.23 182.40 182.23 182.40 27,525.6K
13:19 182.44 182.45 182.43 182.44 25,034.6K
13:20 182.47 182.47 182.44 182.44 14,804.2K
13:21 182.44 182.47 182.40 182.41 44,224.0K
13:22 182.44 182.48 182.43 182.48 26,587.1K
13:23 182.58 182.63 182.58 182.63 50,486.2K
13:24 182.63 182.63 182.58 182.58 38,663.6K
13:25 182.53 182.54 182.52 182.54 26,600.3K
13:26 182.59 182.60 182.58 182.59 32,957.8K
13:27 182.57 182.58 182.56 182.58 30,051.2K
13:28 182.58 182.61 182.56 182.61 22,490.7K
13:29 182.64 182.64 182.61 182.61 24,937.8K
13:30 182.63 182.64 182.60 182.60 16,792.9K
13:31 182.58 182.62 182.58 182.60 16,313.6K
13:32 182.62 182.62 182.58 182.59 23,598.2K
13:33 182.61 182.61 182.58 182.60 17,441.3K
13:34 182.55 182.58 182.55 182.56 18,075.9K
13:35 182.56 182.59 182.56 182.58 18,742.8K
13:36 182.59 182.59 182.53 182.53 22,908.9K
13:37 182.48 182.51 182.48 182.51 26,431.4K
13:38 182.55 182.56 182.54 182.56 21,817.6K
13:39 182.59 182.59 182.55 182.55 18,549.3K
13:40 182.56 182.56 182.47 182.47 10,517.3K
13:41 182.42 182.42 182.35 182.35 32,386.9K
13:42 182.32 182.33 182.31 182.31 14,348.7K
13:43 182.29 182.32 182.26 182.26 24,459.9K
13:44 182.26 182.26 182.24 182.24 15,379.8K
13:45 182.26 182.26 182.23 182.25 20,620.9K
13:46 182.25 182.26 182.24 182.26 13,536.3K
13:47 182.25 182.25 182.24 182.24 15,625.5K
13:48 182.22 182.22 182.21 182.21 16,243.2K
13:49 182.20 182.20 182.19 182.19 25,636.0K
13:50 182.18 182.18 182.13 182.13 17,237.7K
13:51 182.11 182.14 182.11 182.14 24,030.7K
13:52 182.14 182.18 182.14 182.16 7,418.0K
13:53 182.14 182.17 182.14 182.16 14,951.9K
13:54 182.16 182.16 182.14 182.14 15,498.8K
13:55 182.14 182.16 182.14 182.16 12,770.2K
13:56 182.17 182.17 182.15 182.16 8,367.3K
13:57 182.18 182.18 182.15 182.15 7,216.5K
13:58 182.18 182.21 182.17 182.21 13,641.1K
13:59 182.23 182.24 182.23 182.23 9,442.1K
14:00 182.22 182.31 182.22 182.31 10,599.2K
14:01 182.24 182.28 182.24 182.26 5,753.0K
14:02 182.26 182.27 182.26 182.27 10,241.8K
14:03 182.28 182.31 182.28 182.31 5,260.0K
14:04 182.30 182.35 182.30 182.33 7,869.4K
14:05 182.32 182.32 182.28 182.28 6,922.5K
14:06 182.29 182.35 182.24 182.24 19,036.6K
14:07 182.25 182.33 182.25 182.33 23,059.0K
14:08 182.32 182.35 182.30 182.30 25,915.8K
14:09 182.30 182.32 182.29 182.30 16,581.8K
14:10 182.31 182.34 182.31 182.31 29,558.9K
14:11 182.30 182.35 182.29 182.35 13,454.4K
14:12 182.36 182.37 182.30 182.30 39,366.2K
14:13 182.28 182.28 182.23 182.23 27,759.0K
14:14 182.25 182.29 182.25 182.29 22,829.2K
14:15 182.27 182.28 182.27 182.28 7,696.2K
14:16 182.26 182.30 182.24 182.30 16,524.9K
14:17 182.28 182.30 182.28 182.30 11,331.4K
14:18 182.29 182.29 182.26 182.26 76,333.7K
14:19 182.27 182.32 182.27 182.29 43,241.6K
14:20 182.27 182.28 182.23 182.23 31,736.1K
14:21 182.21 182.23 182.21 182.21 21,449.4K
14:22 182.22 182.22 182.12 182.12 23,796.5K
14:23 182.15 182.15 182.12 182.13 20,310.5K
14:24 182.21 182.21 182.13 182.13 38,649.7K
14:25 182.14 182.14 182.12 182.14 8,277.2K
14:26 182.13 182.13 182.13 182.13 6,621.8K
14:27 182.13 182.13 182.11 182.11 9,665.5K
14:28 182.08 182.08 182.04 182.04 20,249.4K
14:29 182.04 182.06 182.03 182.04 13,903.2K
14:30 182.03 182.03 181.98 181.98 59,614.8K
14:31 181.97 182.02 181.97 182.01 9,961.5K
14:32 182.01 182.02 182.01 182.02 8,404.6K
14:33 182.06 182.10 182.06 182.09 9,661.1K
14:34 182.10 182.13 182.09 182.13 5,312.8K
14:35 182.14 182.18 182.14 182.16 9,363.7K
14:36 182.17 182.17 182.15 182.17 3,196.8K
14:37 182.15 182.15 182.12 182.12 8,871.3K
14:38 182.13 182.13 182.10 182.11 6,693.6K
14:39 182.11 182.15 182.11 182.13 6,860.4K
14:40 182.13 182.13 182.11 182.12 5,544.5K
14:41 182.13 182.15 182.13 182.14 6,217.3K
14:42 182.19 182.19 182.17 182.17 33,392.1K
14:43 182.17 182.18 182.16 182.17 5,843.9K
14:44 182.22 182.22 182.19 182.19 16,946.1K
14:45 182.19 182.19 182.18 182.19 7,484.9K
14:46 182.20 182.20 182.17 182.17 7,878.9K
14:47 182.18 182.18 182.16 182.17 7,425.0K
14:48 182.16 182.17 182.16 182.16 3,719.3K
14:49 182.17 182.20 182.16 182.16 10,118.2K
14:50 182.16 182.16 182.08 182.08 19,979.5K
14:51 182.08 182.09 182.08 182.09 16,132.2K
14:52 182.09 182.11 182.09 182.11 5,658.5K
14:53 182.10 182.12 182.10 182.12 8,884.1K
14:54 182.14 182.18 182.14 182.18 11,077.8K
14:55 182.20 182.25 182.20 182.22 13,770.8K
14:56 182.22 182.24 182.22 182.24 12,585.6K
14:57 182.27 182.32 182.27 182.30 19,972.5K
14:58 182.33 182.33 182.31 182.31 14,592.9K
14:59 182.30 182.32 182.29 182.30 12,646.2K
15:00 182.29 182.33 182.28 182.33 9,728.7K
15:01 182.32 182.38 182.32 182.36 18,214.8K
15:02 182.36 182.41 182.34 182.34 43,153.3K
15:03 182.32 182.32 182.26 182.26 15,687.9K
15:04 182.24 182.25 182.21 182.25 17,456.6K
15:05 182.27 182.32 182.27 182.30 6,362.8K
15:06 182.30 182.30 182.28 182.28 16,402.4K
15:07 182.27 182.29 182.27 182.27 15,219.5K
15:08 182.24 182.26 182.24 182.25 8,432.8K
15:09 182.24 182.26 182.23 182.23 5,991.5K
15:10 182.26 182.26 182.24 182.24 7,898.8K
15:11 182.25 182.26 182.23 182.23 12,808.5K
15:12 182.23 182.24 182.22 182.23 40,059.5K
15:13 182.20 182.24 182.19 182.24 14,520.4K
15:14 182.26 182.26 182.24 182.25 4,233.0K
15:15 182.26 182.28 182.26 182.27 3,852.8K
15:16 182.28 182.28 182.26 182.27 14,386.0K
15:17 182.25 182.28 182.25 182.27 25,995.1K
15:18 182.26 182.29 182.25 182.25 8,279.5K
15:19 182.23 182.24 182.19 182.19 10,808.5K
15:20 182.16 182.16 182.05 182.10 62,485.7K
15:21 182.06 182.06 181.99 181.99 27,961.3K
15:22 181.83 181.83 181.74 181.75 90,527.8K
15:23 181.68 181.68 181.64 181.66 118,796.9K
15:24 181.62 181.62 181.51 181.57 50,630.3K
15:25 181.59 181.62 181.59 181.62 16,382.5K
15:26 181.64 181.70 181.63 181.70 21,276.7K
15:27 181.68 181.68 181.52 181.52 39,781.7K
15:28 181.46 181.50 181.46 181.50 52,949.4K
15:29 181.52 181.54 181.52 181.52 24,422.6K
15:30 181.52 181.54 181.51 181.54 24,773.9K
15:31 181.53 181.55 181.52 181.53 10,756.1K
15:32 181.56 181.63 181.56 181.63 15,619.0K
15:33 181.67 181.68 181.67 181.68 23,282.9K
15:34 181.68 181.70 181.66 181.70 21,417.1K
15:35 181.72 181.79 181.72 181.79 33,120.3K
15:36 181.79 181.79 181.77 181.77 14,774.8K
15:37 181.75 181.75 181.71 181.72 9,125.2K
15:38 181.71 181.72 181.71 181.72 8,461.3K
15:39 181.70 181.71 181.68 181.68 10,107.9K
15:40 181.62 181.62 181.58 181.58 25,106.8K
15:41 181.57 181.57 181.54 181.54 12,466.1K
15:42 181.53 181.56 181.53 181.56 23,981.4K
15:43 181.59 181.62 181.58 181.58 5,405.7K
15:44 181.51 181.58 181.51 181.58 6,596.6K
15:45 181.56 181.62 181.56 181.62 9,597.1K
15:46 181.62 181.68 181.62 181.66 15,470.2K
15:47 181.66 181.70 181.66 181.66 8,090.9K
15:48 181.64 181.65 181.60 181.62 7,140.3K
15:49 181.63 181.67 181.63 181.67 4,514.1K
15:50 181.71 181.73 181.66 181.66 8,506.1K
15:51 181.65 181.67 181.65 181.67 9,448.0K
15:52 181.68 181.70 181.67 181.70 6,212.6K
15:53 181.70 181.74 181.70 181.74 13,671.7K
15:54 181.72 181.74 181.70 181.70 6,554.6K
15:55 181.71 181.99 181.71 181.99 40,027.3K
15:56 182.03 182.03 181.99 181.99 17,539.8K
15:57 181.98 181.98 181.95 181.95 8,360.8K
15:58 181.97 181.97 181.93 181.93 5,331.0K
15:59 181.91 182.00 181.91 182.00 10,619.7K
16:00 182.03 182.04 182.01 182.02 18,722.0K
16:01 182.01 182.02 182.00 182.02 9,679.3K
16:02 181.99 182.01 181.95 181.95 6,823.1K
16:03 181.97 181.97 181.90 181.90 8,175.6K
16:04 181.90 181.95 181.89 181.95 9,791.6K
16:05 181.96 182.00 181.96 181.99 4,025.0K
16:06 181.94 181.95 181.91 181.91 22,194.2K
16:07 181.91 181.93 181.89 181.89 14,802.4K
16:08 181.87 181.91 181.87 181.91 8,190.9K
16:09 181.93 181.94 181.92 181.92 7,895.9K
16:10 181.95 181.95 181.92 181.92 6,854.1K
16:11 181.90 181.90 181.88 181.88 5,957.3K
16:12 181.85 181.87 181.85 181.87 7,350.1K
16:13 181.90 181.90 181.84 181.84 7,102.9K
16:14 181.85 181.86 181.83 181.83 7,213.8K
16:15 181.83 181.84 181.81 181.83 6,485.6K
16:16 181.83 181.86 181.83 181.85 5,007.2K
16:17 181.86 181.86 181.84 181.84 23,121.2K
16:18 181.84 181.90 181.84 181.90 11,379.4K
16:19 181.88 181.96 181.88 181.96 6,576.8K
16:20 181.95 181.95 181.84 181.84 9,506.3K
16:21 181.83 181.83 181.78 181.78 13,764.8K
16:22 181.79 181.79 181.74 181.74 14,325.8K
16:23 181.74 181.74 181.65 181.65 15,617.5K
16:24 181.64 181.67 181.64 181.67 12,687.4K
16:25 181.67 181.67 181.65 181.65 6,013.9K
16:26 181.66 181.67 181.65 181.67 3,767.6K
16:27 181.69 181.70 181.69 181.70 7,445.1K
16:28 181.69 181.73 181.69 181.73 7,379.0K
16:29 181.72 181.72 181.71 181.72 8,877.7K
16:30 181.74 181.74 181.73 181.74 8,506.7K
16:31 181.73 181.73 181.71 181.71 9,063.0K
16:32 181.73 181.77 181.73 181.77 17,173.0K
16:33 181.82 181.84 181.80 181.80 7,653.2K
16:34 181.82 181.85 181.82 181.85 8,085.5K
16:35 181.88 181.89 181.84 181.84 14,257.5K
16:36 181.85 181.86 181.84 181.86 8,523.6K
16:37 181.90 181.90 181.85 181.85 10,507.0K
16:38 181.85 181.95 181.85 181.95 17,961.9K
16:39 181.95 181.95 181.93 181.93 16,380.2K
16:40 181.92 181.93 181.89 181.89 11,217.4K
16:41 181.91 181.93 181.91 181.93 7,902.1K
16:42 181.91 181.92 181.90 181.90 7,701.3K
16:43 181.90 181.90 181.78 181.78 18,329.7K
16:44 181.77 181.77 181.76 181.76 24,910.1K
16:45 181.76 181.77 181.74 181.74 11,107.5K
16:46 181.77 181.82 181.77 181.82 8,568.7K
16:47 181.82 181.89 181.82 181.89 9,963.5K
16:48 181.88 181.90 181.84 181.84 12,393.5K
16:49 181.88 181.91 181.88 181.91 24,541.5K
16:50 181.94 181.97 181.92 181.97 15,521.0K
16:51 181.98 181.98 181.97 181.98 7,496.3K
16:52 181.96 182.05 181.96 182.05 16,630.6K
16:53 182.05 182.06 182.05 182.06 17,680.3K
16:54 182.07 182.08 182.07 182.07 10,949.1K
16:55 182.07 182.11 182.07 182.11 15,657.5K
16:56 182.13 182.19 182.13 182.14 31,503.0K
16:57 182.14 182.15 182.11 182.15 8,795.1K
16:58 182.17 182.22 182.16 182.22 26,001.6K
16:59 182.21 182.24 182.21 182.21 14,783.0K
17:00 182.23 182.28 182.23 182.24 20,301.9K
17:01 182.23 182.29 182.23 182.29 13,088.8K
17:02 182.29 182.32 182.29 182.32 11,442.8K
17:03 182.32 182.32 182.27 182.27 19,372.4K
17:04 182.30 182.30 182.21 182.21 13,655.2K
17:05 182.21 182.24 182.19 182.19 25,572.0K
17:06 182.24 182.27 182.24 182.27 24,732.8K
17:07 182.28 182.34 182.28 182.34 15,899.1K
17:08 182.33 182.33 182.32 182.32 6,992.8K
17:09 182.32 182.35 182.32 182.35 16,294.2K
17:10 182.34 182.41 182.34 182.40 28,366.8K
17:11 182.43 182.54 182.43 182.54 42,387.0K
17:12 182.53 182.61 182.53 182.59 52,311.0K
17:13 182.60 182.60 182.53 182.53 10,192.6K
17:14 182.50 182.50 182.49 182.49 10,030.4K
17:15 182.48 182.62 182.48 182.62 33,675.6K
17:16 182.66 182.66 182.57 182.57 77,085.9K
17:17 182.57 182.57 182.55 182.56 7,873.2K
17:18 182.57 182.63 182.57 182.63 35,066.5K
17:19 182.63 182.65 182.63 182.65 19,277.4K
17:20 182.69 182.69 182.54 182.54 42,700.7K
17:21 182.55 182.55 182.50 182.50 8,640.0K
17:22 182.48 182.48 182.45 182.47 19,618.4K
17:23 182.48 182.48 182.43 182.43 9,373.1K
17:24 182.42 182.44 182.42 182.44 7,694.5K
17:25 182.42 182.48 182.41 182.48 13,884.9K
17:26 182.43 182.43 182.37 182.37 12,728.3K
17:27 182.35 182.41 182.35 182.41 11,343.1K
17:28 182.41 182.44 182.41 182.43 6,466.3K
17:29 182.42 182.49 182.42 182.49 6,533.9K
17:30 182.49 182.53 182.49 182.50 6,572.4K
17:31 182.48 182.48 182.48 182.48 9,308.5K
17:32 182.48 182.48 182.38 182.38 29,436.3K
17:33 182.34 182.34 182.30 182.30 23,640.6K
17:34 182.30 182.30 182.24 182.24 16,159.3K
17:35 182.25 182.30 182.25 182.30 19,769.1K
17:36 182.32 182.35 182.31 182.32 16,732.0K
17:37 182.31 182.32 182.28 182.28 7,976.1K
17:38 182.27 182.27 182.25 182.26 4,451.1K
17:39 182.27 182.27 182.24 182.26 11,646.7K
17:40 182.27 182.27 182.21 182.21 9,623.6K
17:41 182.16 182.16 181.59 181.64 11,926.1K
17:42 181.60 181.62 181.59 181.59 3,705.4K
17:43 181.58 181.63 181.58 181.63 8,095.7K
17:44 181.60 181.68 181.60 181.68 12,002.9K
17:45 181.65 181.65 181.62 181.65 13,396.0K
17:46 181.71 181.71 181.65 181.65 7,437.9K
17:47 181.64 181.64 181.62 181.64 5,969.5K
17:48 181.65 181.67 181.64 181.64 7,254.9K
17:49 181.70 181.74 181.70 181.74 8,117.5K
17:50 181.75 181.79 181.75 181.79 10,251.6K
17:51 181.76 181.78 181.76 181.78 8,321.4K
17:52 181.79 181.79 181.71 181.73 10,254.2K
17:53 181.74 181.75 181.72 181.72 12,580.5K
17:54 181.71 181.73 181.71 181.71 6,631.8K
17:55 181.74 181.74 181.71 181.71 9,363.4K
17:56 181.72 181.73 181.69 181.73 3,313.1K
17:57 181.78 181.78 181.77 181.78 5,841.7K
17:58 181.78 181.78 181.77 181.77 4,794.1K
17:59 181.76 181.77 181.76 181.77 6,197.2K
18:00 181.76 181.82 181.76 181.82 9,925.2K
18:01 181.80 181.80 181.73 181.73 6,130.8K
18:02 181.74 181.75 181.74 181.74 8,094.0K
18:03 181.75 181.75 181.72 181.72 7,054.9K
18:04 181.71 181.71 181.68 181.68 11,316.6K
18:05 181.68 181.68 181.62 181.62 10,359.5K
18:06 181.64 181.67 181.64 181.67 9,355.5K
18:07 181.68 181.68 181.66 181.66 6,608.4K
18:08 181.65 181.66 181.65 181.66 6,447.6K
18:09 181.65 181.66 181.64 181.66 13,516.7K
18:10 181.65 181.69 181.65 181.69 9,777.5K
18:11 181.68 181.69 181.67 181.67 8,105.1K
18:12 181.66 181.68 181.65 181.68 11,895.0K
18:13 181.67 181.74 181.67 181.74 19,503.8K
18:14 181.73 181.74 181.73 181.74 11,675.7K
18:15 181.74 181.75 181.73 181.75 9,203.9K
18:16 181.74 181.74 181.71 181.71 41,743.8K
18:17 181.69 181.69 181.67 181.67 7,023.4K
18:18 181.67 181.70 181.67 181.69 13,195.3K
18:19 181.68 181.68 181.64 181.65 7,625.6K
18:20 181.66 181.70 181.66 181.70 12,375.9K
18:21 181.69 181.73 181.69 181.71 20,358.6K
18:22 181.73 181.74 181.70 181.70 15,133.1K
18:23 181.74 181.74 181.70 181.70 11,028.6K
18:24 181.71 181.73 181.70 181.72 9,003.1K
18:25 181.75 181.75 181.71 181.72 9,118.8K
18:26 181.72 181.74 181.71 181.72 15,767.3K
18:27 181.72 181.72 181.69 181.69 14,339.5K
18:28 181.68 181.72 181.68 181.72 8,881.6K
18:29 181.73 181.73 181.70 181.70 4,187.3K
18:30 181.71 181.71 181.71 181.71 17,835.3K
18:31 181.70 181.70 181.67 181.67 21,116.2K
18:32 181.68 181.74 181.68 181.70 12,879.0K
18:33 181.71 181.71 181.69 181.71 12,623.9K
18:34 181.72 181.72 181.69 181.69 8,359.1K
18:35 181.69 181.73 181.69 181.73 7,650.2K
18:36 181.75 181.76 181.74 181.74 13,866.4K
18:37 181.74 181.77 181.74 181.77 7,811.4K
18:38 181.74 181.77 181.74 181.77 20,612.2K
18:39 181.79 181.80 181.77 181.80 10,869.5K
18:40 181.80 181.80 181.80 181.80 4,736.0K
18:51 181.88 181.88 181.88 181.88 11,433.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし