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
09:50 179.82 179.98 179.82 179.98 16,356.5K
09:51 180.33 180.44 180.33 180.44 16,779.9K
09:52 180.45 180.46 180.44 180.44 11,382.5K
09:53 180.45 180.45 180.35 180.35 10,424.0K
09:54 180.31 180.31 180.22 180.23 18,988.6K
09:55 180.23 180.29 180.23 180.27 12,674.6K
09:56 180.30 180.31 180.23 180.23 6,794.6K
09:57 180.26 180.26 180.22 180.22 11,868.1K
09:58 180.20 180.20 180.14 180.20 16,784.7K
09:59 180.18 180.18 180.13 180.13 13,321.7K
10:00 180.11 180.27 180.11 180.27 17,930.6K
10:01 180.33 180.51 180.33 180.46 60,051.7K
10:02 180.50 180.50 180.44 180.46 45,381.4K
10:03 180.48 180.51 180.41 180.51 71,831.9K
10:04 180.54 180.54 180.46 180.46 46,321.2K
10:05 180.47 180.47 180.35 180.39 26,096.9K
10:06 180.41 180.41 180.36 180.36 16,547.9K
10:07 180.37 180.43 180.37 180.42 39,330.0K
10:08 180.44 180.44 180.34 180.35 31,714.5K
10:09 180.39 180.45 180.39 180.45 25,602.6K
10:10 180.44 180.47 180.41 180.41 20,293.1K
10:11 180.41 180.41 180.26 180.26 13,381.4K
10:12 180.27 180.27 180.25 180.26 24,867.8K
10:13 180.29 180.29 180.19 180.19 21,264.5K
10:14 180.21 180.24 180.21 180.24 11,243.7K
10:15 180.32 180.35 180.32 180.35 11,316.8K
10:16 180.35 180.35 180.28 180.28 14,779.4K
10:17 180.27 180.27 180.24 180.27 13,261.9K
10:18 180.28 180.35 180.27 180.35 16,237.2K
10:19 180.36 180.36 180.28 180.28 18,491.9K
10:20 180.31 180.31 180.30 180.30 10,415.5K
10:21 180.34 180.34 180.22 180.27 17,724.0K
10:22 180.29 180.29 180.25 180.25 6,099.2K
10:23 180.26 180.26 180.22 180.22 3,712.3K
10:24 180.18 180.21 180.17 180.17 8,303.1K
10:25 180.16 180.16 180.12 180.12 15,400.1K
10:26 180.13 180.14 180.12 180.14 8,333.2K
10:27 180.12 180.14 180.10 180.10 8,134.0K
10:28 180.12 180.12 180.09 180.09 9,886.2K
10:29 180.07 180.09 180.05 180.09 53,612.4K
10:30 180.08 180.09 180.06 180.07 18,148.8K
10:31 180.08 180.19 180.05 180.19 40,910.7K
10:32 180.20 180.24 180.20 180.24 98,100.1K
10:33 180.23 180.29 180.21 180.29 40,872.9K
10:34 180.28 180.30 180.27 180.28 22,167.5K
10:35 180.27 180.27 180.22 180.22 17,536.4K
10:36 180.20 180.22 180.20 180.22 16,430.8K
10:37 180.22 180.22 180.12 180.12 13,346.5K
10:38 180.15 180.15 180.10 180.10 11,486.8K
10:39 180.10 180.12 180.09 180.12 28,237.6K
10:40 180.10 180.19 180.10 180.18 11,829.0K
10:41 180.18 180.18 180.16 180.16 19,683.4K
10:42 180.14 180.16 180.11 180.16 8,677.2K
10:43 180.19 180.20 180.19 180.20 6,719.4K
10:44 180.17 180.17 180.12 180.16 9,905.7K
10:45 180.19 180.22 180.19 180.20 13,772.7K
10:46 180.17 180.22 180.17 180.22 9,419.8K
10:47 180.26 180.30 180.26 180.29 15,999.0K
10:48 180.27 180.32 180.27 180.32 18,100.2K
10:49 180.32 180.32 180.19 180.19 21,429.3K
10:50 180.16 180.16 180.14 180.15 13,875.5K
10:51 180.13 180.15 180.13 180.15 8,128.5K
10:52 180.16 180.16 180.12 180.14 4,214.5K
10:53 180.20 180.24 180.19 180.24 16,131.4K
10:54 180.23 180.24 180.20 180.20 6,464.9K
10:55 180.18 180.19 180.17 180.19 4,589.5K
10:56 180.23 180.30 180.23 180.30 10,405.6K
10:57 180.32 180.33 180.32 180.33 9,420.9K
10:58 180.30 180.34 180.30 180.31 6,659.5K
10:59 180.32 180.33 180.32 180.33 8,257.9K
11:00 180.33 180.47 180.33 180.39 46,346.8K
11:01 180.20 180.20 180.16 180.18 20,235.0K
11:02 180.21 180.25 180.21 180.25 19,426.7K
11:03 180.27 180.27 180.22 180.22 21,799.8K
11:04 180.24 180.28 180.24 180.26 14,847.9K
11:05 180.26 180.26 180.19 180.23 23,388.3K
11:06 180.23 180.27 180.23 180.26 11,995.7K
11:07 180.29 180.34 180.29 180.34 31,038.7K
11:08 180.33 180.35 180.32 180.33 26,492.9K
11:09 180.34 180.34 180.26 180.26 19,278.0K
11:10 180.24 180.24 180.23 180.23 20,788.8K
11:11 180.24 180.24 180.21 180.21 21,780.9K
11:12 180.18 180.21 180.18 180.21 20,287.5K
11:13 180.24 180.25 180.21 180.21 22,063.0K
11:14 180.19 180.19 180.13 180.13 18,970.0K
11:15 180.14 180.18 180.14 180.18 13,831.4K
11:16 180.17 180.21 180.17 180.21 12,937.9K
11:17 180.22 180.22 180.21 180.22 9,227.2K
11:18 180.22 180.25 180.22 180.25 15,493.4K
11:19 180.29 180.38 180.29 180.38 26,908.8K
11:20 180.39 180.43 180.39 180.43 42,318.3K
11:21 180.44 180.44 180.41 180.41 31,611.7K
11:22 180.39 180.42 180.39 180.41 20,675.8K
11:23 180.40 180.40 180.35 180.35 8,999.9K
11:24 180.35 180.35 180.28 180.28 16,097.7K
11:25 180.28 180.33 180.28 180.33 6,740.8K
11:26 180.34 180.34 180.31 180.31 4,642.6K
11:27 180.31 180.35 180.31 180.35 4,435.1K
11:28 180.37 180.40 180.37 180.40 6,095.7K
11:29 180.41 180.43 180.39 180.39 6,890.2K
11:30 180.40 180.41 180.39 180.41 7,412.1K
11:31 180.41 180.42 180.39 180.40 9,590.8K
11:32 180.40 180.44 180.38 180.44 7,268.1K
11:33 180.49 180.60 180.49 180.60 42,743.4K
11:34 180.61 180.69 180.61 180.68 66,462.6K
11:35 180.69 180.70 180.68 180.68 26,079.5K
11:36 180.73 180.74 180.68 180.68 36,046.0K
11:37 180.65 180.65 180.63 180.65 7,154.7K
11:38 180.62 180.64 180.62 180.64 21,929.8K
11:39 180.65 180.78 180.65 180.78 43,782.6K
11:40 180.82 180.84 180.78 180.78 36,542.7K
11:41 180.77 180.77 180.73 180.77 29,735.7K
11:42 180.74 180.78 180.71 180.74 16,222.2K
11:43 180.76 180.76 180.71 180.71 8,388.3K
11:44 180.72 180.73 180.71 180.71 5,145.6K
11:45 180.71 180.74 180.71 180.72 12,934.0K
11:46 180.72 180.81 180.70 180.81 47,682.8K
11:47 180.88 181.02 180.88 181.02 90,388.6K
11:48 181.04 181.04 180.98 180.98 28,276.7K
11:49 180.94 180.94 180.92 180.92 8,874.1K
11:50 180.91 180.96 180.91 180.94 7,975.7K
11:51 180.98 180.99 180.97 180.99 16,233.4K
11:52 181.04 181.05 180.99 181.05 27,292.7K
11:53 181.08 181.08 181.04 181.06 24,634.6K
11:54 181.05 181.05 180.99 181.01 16,940.6K
11:55 181.01 181.01 180.99 181.00 13,728.7K
11:56 180.99 181.06 180.99 181.06 27,672.3K
11:57 181.06 181.07 181.04 181.07 14,442.8K
11:58 181.05 181.05 180.93 180.93 11,648.0K
11:59 180.98 180.98 180.94 180.94 23,425.0K
12:00 180.91 180.93 180.86 180.86 21,144.9K
12:01 180.84 180.88 180.84 180.84 26,809.2K
12:02 180.80 180.80 180.77 180.79 26,570.9K
12:03 180.81 180.81 180.78 180.80 15,259.6K
12:04 180.82 180.83 180.80 180.80 19,940.2K
12:05 180.83 180.83 180.75 180.75 11,913.6K
12:06 180.74 180.80 180.74 180.80 7,633.5K
12:07 180.86 180.91 180.86 180.91 11,107.7K
12:08 180.94 180.97 180.92 180.92 10,017.7K
12:09 180.96 181.05 180.96 181.04 23,276.2K
12:10 181.02 181.03 181.02 181.02 4,186.5K
12:11 181.03 181.06 181.03 181.04 7,417.6K
12:12 181.04 181.04 181.04 181.04 8,767.9K
12:13 181.05 181.05 181.04 181.05 10,452.0K
12:14 181.02 181.02 180.99 181.01 13,006.7K
12:15 181.00 181.02 180.99 181.02 26,250.8K
12:16 181.04 181.05 181.04 181.05 11,945.5K
12:17 181.07 181.11 181.04 181.11 30,174.6K
12:18 181.12 181.12 181.09 181.11 16,365.4K
12:19 181.13 181.16 181.08 181.08 16,800.3K
12:20 181.07 181.09 181.07 181.07 23,390.9K
12:21 181.05 181.07 181.02 181.06 17,185.4K
12:22 181.08 181.10 181.08 181.10 20,571.5K
12:23 181.13 181.22 181.13 181.22 16,475.7K
12:24 181.18 181.23 181.17 181.22 30,892.5K
12:25 181.37 181.42 181.37 181.42 87,904.4K
12:26 181.34 181.34 181.28 181.28 41,275.9K
12:27 181.14 181.21 181.14 181.16 31,726.5K
12:28 181.19 181.25 181.19 181.24 22,256.1K
12:29 181.22 181.22 181.15 181.15 25,814.5K
12:30 181.18 181.18 181.06 181.06 15,578.0K
12:31 181.07 181.10 181.07 181.09 11,159.0K
12:32 181.10 181.10 181.01 181.01 20,858.7K
12:33 181.01 181.01 180.79 180.81 31,980.9K
12:34 180.83 180.92 180.83 180.92 36,787.2K
12:35 180.92 180.94 180.92 180.93 25,667.6K
12:36 180.92 180.92 180.89 180.90 35,498.7K
12:37 180.90 180.94 180.90 180.94 12,107.0K
12:38 180.93 180.95 180.93 180.95 18,626.3K
12:39 180.88 180.93 180.88 180.89 37,068.1K
12:40 180.90 180.92 180.88 180.88 13,061.2K
12:41 180.88 180.89 180.86 180.87 15,604.2K
12:42 180.87 180.88 180.85 180.88 12,060.4K
12:43 180.90 180.94 180.90 180.94 12,407.2K
12:44 180.97 180.98 180.97 180.98 11,024.9K
12:45 180.97 180.97 180.95 180.95 5,970.9K
12:46 180.90 180.92 180.89 180.92 10,573.1K
12:47 180.90 180.92 180.88 180.89 5,918.7K
12:48 180.87 180.87 180.83 180.83 5,806.1K
12:49 180.82 180.84 180.78 180.78 16,470.4K
12:50 180.81 180.81 180.79 180.81 14,111.2K
12:51 180.83 180.84 180.82 180.84 4,767.0K
12:52 180.85 180.85 180.81 180.81 5,246.7K
12:53 180.82 180.95 180.82 180.95 19,737.9K
12:54 180.94 180.94 180.87 180.87 5,189.1K
12:55 180.49 180.56 180.49 180.56 90,761.9K
12:56 180.55 180.55 180.41 180.41 47,121.8K
12:57 180.47 180.47 180.33 180.34 75,986.2K
12:58 180.38 180.38 180.32 180.32 35,993.8K
12:59 180.32 180.35 180.31 180.31 31,160.2K
13:00 180.31 180.34 180.31 180.34 27,492.2K
13:01 180.40 180.41 180.40 180.41 8,307.1K
13:02 180.42 180.42 180.39 180.39 10,604.0K
13:03 180.39 180.42 180.39 180.40 13,496.5K
13:04 180.43 180.44 180.43 180.44 9,688.8K
13:05 180.44 180.44 180.40 180.41 12,947.6K
13:06 180.39 180.45 180.39 180.45 14,028.9K
13:07 180.47 180.50 180.47 180.48 7,208.0K
13:08 180.47 180.49 180.46 180.46 9,945.9K
13:09 180.46 180.49 180.44 180.49 6,776.7K
13:10 180.48 180.48 180.44 180.44 5,177.6K
13:11 180.43 180.43 180.42 180.43 8,170.8K
13:12 180.44 180.44 180.42 180.42 6,000.4K
13:13 180.41 180.45 180.41 180.45 5,493.1K
13:14 180.47 180.47 180.46 180.46 11,082.5K
13:15 180.48 180.52 180.48 180.50 8,293.4K
13:16 180.48 180.51 180.47 180.50 5,012.0K
13:17 180.49 180.49 180.45 180.46 4,794.0K
13:18 180.45 180.45 180.42 180.42 7,903.0K
13:19 180.40 180.40 180.36 180.38 21,430.2K
13:20 180.37 180.37 180.34 180.34 7,423.9K
13:21 180.33 180.33 180.33 180.33 14,757.0K
13:22 180.32 180.33 180.32 180.32 2,769.9K
13:23 180.31 180.31 180.29 180.29 6,317.5K
13:24 180.30 180.30 180.25 180.27 33,043.7K
13:25 180.28 180.34 180.26 180.34 8,151.5K
13:26 180.39 180.42 180.39 180.42 19,369.4K
13:27 180.46 180.46 180.40 180.40 6,189.8K
13:28 180.41 180.46 180.41 180.44 4,313.2K
13:29 180.44 180.44 180.43 180.44 1,974.0K
13:30 180.45 180.48 180.45 180.47 10,612.1K
13:31 180.48 180.48 180.47 180.48 3,862.5K
13:32 180.48 180.50 180.48 180.49 2,649.5K
13:33 180.48 180.48 180.44 180.44 5,959.6K
13:34 180.46 180.54 180.46 180.54 21,980.4K
13:35 180.58 180.59 180.58 180.59 17,299.1K
13:36 180.58 180.58 180.56 180.56 2,275.6K
13:37 180.53 180.53 180.50 180.51 3,646.8K
13:38 180.51 180.51 180.46 180.50 18,414.5K
13:39 180.52 180.53 180.52 180.52 4,609.9K
13:40 180.52 180.53 180.50 180.50 2,234.2K
13:41 180.51 180.51 180.45 180.45 5,109.1K
13:42 180.47 180.47 180.45 180.45 4,607.5K
13:43 180.45 180.45 180.45 180.45 1,942.6K
13:44 180.44 180.45 180.39 180.39 25,957.2K
13:45 180.40 180.40 180.33 180.33 16,300.7K
13:46 180.33 180.35 180.33 180.35 10,081.2K
13:47 180.35 180.35 180.33 180.33 4,102.1K
13:48 180.32 180.32 180.32 180.32 5,496.0K
13:49 180.34 180.38 180.34 180.36 6,001.6K
13:50 180.35 180.35 180.30 180.31 5,041.7K
13:51 180.32 180.32 180.31 180.31 19,086.4K
13:52 180.45 180.45 180.45 180.45 40,026.0K
13:53 180.46 180.49 180.46 180.48 4,254.0K
13:54 180.47 180.49 180.47 180.49 9,240.0K
13:55 180.49 180.52 180.49 180.52 4,619.7K
13:56 180.50 180.56 180.49 180.56 6,726.0K
13:57 180.57 180.60 180.56 180.60 10,662.4K
13:58 180.61 180.62 180.61 180.62 23,235.8K
13:59 180.61 180.61 180.59 180.61 33,208.9K
14:00 180.61 180.61 180.59 180.59 7,066.4K
14:01 180.61 180.63 180.61 180.63 4,452.0K
14:02 180.63 180.66 180.63 180.66 5,508.9K
14:03 180.65 180.67 180.65 180.67 3,903.3K
14:04 180.68 180.69 180.68 180.69 15,472.0K
14:05 180.69 180.70 180.69 180.70 3,584.4K
14:06 180.70 180.79 180.69 180.79 9,418.3K
14:07 180.81 180.83 180.80 180.80 15,192.8K
14:08 180.81 180.83 180.80 180.83 9,513.6K
14:09 180.86 180.88 180.86 180.87 13,730.5K
14:10 180.85 180.85 180.83 180.83 11,189.0K
14:11 180.84 180.84 180.80 180.80 7,087.9K
14:12 180.78 180.79 180.77 180.79 3,678.0K
14:13 180.79 180.79 180.75 180.76 5,718.2K
14:14 180.74 180.76 180.73 180.74 2,523.6K
14:15 180.73 180.73 180.72 180.72 3,637.3K
14:16 180.73 180.73 180.71 180.73 3,584.2K
14:17 180.71 180.72 180.70 180.72 4,903.5K
14:18 180.70 180.72 180.70 180.72 7,831.4K
14:19 180.67 180.67 180.64 180.65 10,551.4K
14:20 180.65 180.70 180.65 180.70 4,062.1K
14:21 180.78 180.79 180.76 180.76 9,024.6K
14:22 180.74 180.74 180.66 180.66 5,010.1K
14:23 180.66 180.66 180.58 180.58 5,294.5K
14:24 180.61 180.65 180.61 180.64 4,197.9K
14:25 180.65 180.65 180.61 180.64 5,339.8K
14:26 180.61 180.61 180.57 180.57 4,081.0K
14:27 180.56 180.62 180.55 180.62 9,438.5K
14:28 180.61 180.63 180.61 180.63 2,554.5K
14:29 180.65 180.65 180.61 180.61 3,668.6K
14:30 180.62 180.62 180.61 180.61 2,061.2K
14:31 180.61 180.65 180.61 180.63 5,236.4K
14:32 180.66 180.66 180.65 180.65 3,373.1K
14:33 180.65 180.65 180.61 180.61 10,077.9K
14:34 180.62 180.62 180.58 180.58 6,185.4K
14:35 180.58 180.63 180.58 180.63 3,011.0K
14:36 180.61 180.61 180.55 180.56 2,391.4K
14:37 180.56 180.58 180.56 180.56 3,325.3K
14:38 180.58 180.58 180.57 180.57 4,041.5K
14:39 180.57 180.57 180.55 180.56 3,764.2K
14:40 180.57 180.61 180.57 180.61 11,725.0K
14:41 180.59 180.61 180.59 180.61 4,125.1K
14:42 180.62 180.64 180.62 180.64 8,387.9K
14:43 180.65 180.65 180.63 180.63 8,110.8K
14:44 180.65 180.65 180.64 180.65 4,242.9K
14:45 180.64 180.64 180.63 180.64 2,747.1K
14:46 180.64 180.66 180.64 180.66 3,314.1K
14:47 180.64 180.65 180.64 180.65 6,036.3K
14:48 180.65 180.65 180.64 180.65 1,775.2K
14:49 180.65 180.65 180.64 180.64 3,177.3K
14:50 180.67 180.67 180.62 180.62 31,746.6K
14:51 180.64 180.64 180.62 180.64 13,391.2K
14:52 180.65 180.68 180.65 180.67 3,633.5K
14:53 180.68 180.68 180.65 180.67 1,814.5K
14:54 180.68 180.73 180.67 180.73 21,123.3K
14:55 180.70 180.71 180.70 180.71 3,751.9K
14:56 180.69 180.70 180.69 180.69 2,029.5K
14:57 180.70 180.70 180.68 180.70 2,698.7K
14:58 180.69 180.71 180.69 180.71 3,404.7K
14:59 180.69 180.70 180.69 180.70 4,499.8K
15:00 180.71 180.71 180.70 180.70 3,223.3K
15:01 180.69 180.77 180.69 180.77 7,163.4K
15:02 180.75 180.75 180.73 180.73 2,790.9K
15:03 180.73 180.74 180.71 180.71 2,618.4K
15:04 180.73 180.73 180.70 180.73 4,945.7K
15:05 180.73 180.75 180.73 180.74 2,061.3K
15:06 180.72 180.72 180.64 180.64 5,641.6K
15:07 180.63 180.76 180.63 180.76 6,218.5K
15:08 180.74 180.74 180.70 180.70 9,438.0K
15:09 180.73 180.73 180.71 180.71 2,297.0K
15:10 180.71 180.71 180.62 180.62 6,334.1K
15:11 180.64 180.65 180.59 180.64 11,102.7K
15:12 180.62 180.62 180.48 180.48 22,841.5K
15:13 180.51 180.51 180.44 180.44 9,876.4K
15:14 180.42 180.42 180.27 180.27 31,578.5K
15:15 180.16 180.21 180.09 180.09 49,092.1K
15:16 180.10 180.17 180.10 180.15 30,879.5K
15:17 180.14 180.18 180.10 180.16 28,798.3K
15:18 180.18 180.31 180.18 180.31 33,971.9K
15:19 180.27 180.29 180.26 180.29 8,480.9K
15:20 180.32 180.32 180.26 180.31 7,352.1K
15:21 180.29 180.36 180.29 180.36 68,010.1K
15:22 180.45 180.55 180.45 180.55 74,295.5K
15:23 180.56 180.56 180.52 180.52 33,727.5K
15:24 180.51 180.56 180.51 180.56 15,279.3K
15:25 180.55 180.65 180.55 180.63 33,949.9K
15:26 180.62 180.68 180.62 180.68 32,264.9K
15:27 180.71 180.73 180.70 180.71 15,621.2K
15:28 180.69 180.69 180.64 180.64 10,310.5K
15:29 180.60 180.61 180.57 180.61 13,792.6K
15:30 180.59 180.64 180.59 180.62 19,547.4K
15:31 180.65 180.65 180.60 180.60 5,936.2K
15:32 180.61 180.61 180.54 180.54 16,995.5K
15:33 180.55 180.56 180.52 180.56 13,319.3K
15:34 180.56 180.56 180.52 180.52 8,841.7K
15:35 180.52 180.52 180.48 180.48 9,909.5K
15:36 180.48 180.52 180.48 180.52 4,087.4K
15:37 180.51 180.51 180.48 180.50 6,649.0K
15:38 180.48 180.48 180.37 180.37 30,605.0K
15:39 180.38 180.39 180.38 180.39 6,083.8K
15:40 180.41 180.47 180.41 180.46 15,144.2K
15:41 180.50 180.52 180.49 180.52 6,966.3K
15:42 180.52 180.52 180.48 180.52 7,591.2K
15:43 180.51 180.51 180.46 180.48 6,098.5K
15:44 180.44 180.45 180.41 180.45 2,944.4K
15:45 180.44 180.44 180.40 180.40 5,857.0K
15:46 180.39 180.42 180.39 180.42 5,574.5K
15:47 180.41 180.48 180.41 180.48 16,867.3K
15:48 180.46 180.46 180.41 180.41 7,571.8K
15:49 180.46 180.51 180.39 180.39 15,475.7K
15:50 180.28 180.28 180.23 180.25 33,132.5K
15:51 180.27 180.32 180.27 180.29 6,301.3K
15:52 180.31 180.31 180.29 180.29 11,623.2K
15:53 180.27 180.29 180.26 180.29 5,830.5K
15:54 180.28 180.28 180.25 180.25 5,048.3K
15:55 180.22 180.24 180.18 180.24 45,568.3K
15:56 180.25 180.25 180.21 180.21 13,254.8K
15:57 180.21 180.21 180.15 180.15 21,093.7K
15:58 180.13 180.13 180.01 180.01 36,851.6K
15:59 179.98 179.98 179.93 179.94 130,933.8K
16:00 179.90 179.90 179.88 179.89 34,770.5K
16:01 179.88 179.90 179.86 179.86 23,036.1K
16:02 179.89 179.89 179.81 179.83 31,452.7K
16:03 179.81 179.81 179.77 179.77 47,284.4K
16:04 179.77 179.79 179.75 179.79 24,455.7K
16:05 179.81 179.81 179.80 179.80 17,966.5K
16:06 179.79 179.83 179.79 179.83 20,039.3K
16:07 179.86 179.89 179.85 179.89 19,901.2K
16:08 179.89 179.90 179.88 179.90 17,673.8K
16:09 179.89 179.94 179.89 179.93 27,790.9K
16:10 179.98 180.00 179.98 180.00 18,889.9K
16:11 180.02 180.02 179.98 179.98 13,776.7K
16:12 180.00 180.02 180.00 180.02 15,878.3K
16:13 180.02 180.02 179.95 179.99 15,312.6K
16:14 179.95 179.96 179.95 179.95 13,137.8K
16:15 179.95 179.99 179.95 179.99 8,973.7K
16:16 179.99 180.01 179.99 180.01 5,251.6K
16:17 180.02 180.02 180.01 180.02 9,939.4K
16:18 180.02 180.02 180.02 180.02 7,060.0K
16:19 180.02 180.02 179.94 179.94 15,272.8K
16:20 179.95 179.95 179.91 179.91 11,164.3K
16:21 179.92 179.92 179.91 179.91 8,407.5K
16:22 179.91 179.97 179.91 179.97 4,762.7K
16:23 179.99 180.03 179.99 180.02 8,434.7K
16:24 180.01 180.04 180.01 180.04 7,740.7K
16:25 180.04 180.07 180.03 180.04 8,959.3K
16:26 180.03 180.03 180.00 180.02 6,880.0K
16:27 180.00 180.00 179.96 179.97 14,183.1K
16:28 179.97 180.00 179.97 180.00 16,311.1K
16:29 180.00 180.01 179.99 180.00 7,957.2K
16:30 180.01 180.03 180.01 180.02 8,801.0K
16:31 180.04 180.06 180.03 180.05 4,195.8K
16:32 180.06 180.08 180.06 180.08 8,152.7K
16:33 180.07 180.07 180.01 180.05 8,232.0K
16:34 180.05 180.05 180.03 180.03 4,219.9K
16:35 180.05 180.08 180.05 180.06 8,512.2K
16:36 180.07 180.08 180.06 180.08 8,350.8K
16:37 180.06 180.07 180.06 180.07 7,375.5K
16:38 180.07 180.08 180.05 180.05 6,895.0K
16:39 180.06 180.06 180.04 180.04 8,285.1K
16:40 180.03 180.03 180.01 180.01 5,749.9K
16:41 179.98 180.01 179.98 180.01 5,833.3K
16:42 180.03 180.06 180.03 180.06 5,002.7K
16:43 180.04 180.04 180.01 180.01 3,382.3K
16:44 180.01 180.01 179.99 180.01 4,672.6K
16:45 180.02 180.04 180.02 180.03 8,816.0K
16:46 180.07 180.11 180.07 180.11 10,517.8K
16:47 180.10 180.13 180.10 180.13 10,628.7K
16:48 180.13 180.15 180.13 180.14 5,097.1K
16:49 180.14 180.15 180.14 180.15 10,734.6K
16:50 180.17 180.18 180.15 180.18 5,546.4K
16:51 180.17 180.22 180.17 180.21 6,465.9K
16:52 180.20 180.21 180.18 180.18 262,063.8K
16:53 180.18 180.18 180.11 180.11 42,293.6K
16:54 180.00 180.00 179.96 179.96 239,740.0K
16:55 179.97 179.99 179.96 179.96 3,853.1K
16:56 179.97 180.05 179.97 180.04 14,742.9K
16:57 180.10 180.12 180.09 180.12 27,623.6K
16:58 180.14 180.15 180.14 180.14 6,803.3K
16:59 180.17 180.19 180.17 180.19 13,950.0K
17:00 180.16 180.19 180.16 180.18 9,960.6K
17:01 180.16 180.16 180.14 180.16 3,287.6K
17:02 180.18 180.19 180.17 180.17 6,972.1K
17:03 180.17 180.22 180.17 180.21 4,737.2K
17:04 180.16 180.19 180.16 180.17 5,281.1K
17:05 180.18 180.18 180.14 180.16 5,942.2K
17:06 180.18 180.40 180.18 180.40 7,772.6K
17:07 180.41 180.41 180.36 180.36 8,385.4K
17:08 180.44 180.44 180.34 180.34 24,837.1K
17:09 180.34 180.34 180.32 180.33 2,366.5K
17:10 180.35 180.40 180.35 180.40 12,350.6K
17:11 180.40 180.40 180.38 180.38 4,944.9K
17:12 180.37 180.37 180.33 180.33 2,999.4K
17:13 180.31 180.31 180.28 180.28 11,113.5K
17:14 180.26 180.26 180.20 180.20 7,617.7K
17:15 180.20 180.21 180.16 180.16 4,574.8K
17:16 180.16 180.16 180.14 180.14 10,870.3K
17:17 180.12 180.14 180.12 180.14 6,071.2K
17:18 180.19 180.19 180.13 180.13 4,193.1K
17:19 180.11 180.12 180.09 180.10 4,868.8K
17:20 180.04 180.09 180.04 180.09 6,852.2K
17:21 180.11 180.13 180.10 180.13 7,128.8K
17:22 180.15 180.21 180.15 180.20 15,282.7K
17:23 180.28 180.28 180.25 180.25 8,064.7K
17:24 180.22 180.22 180.18 180.18 20,154.6K
17:25 180.17 180.17 180.15 180.17 5,833.9K
17:26 180.16 180.18 180.16 180.18 2,256.7K
17:27 180.18 180.18 180.16 180.18 4,176.7K
17:28 180.18 180.18 180.13 180.15 11,544.8K
17:29 180.12 180.12 180.10 180.10 6,672.9K
17:30 180.11 180.16 180.11 180.16 2,292.8K
17:31 180.12 180.12 180.11 180.11 4,686.9K
17:32 180.13 180.15 180.13 180.15 4,823.0K
17:33 180.14 180.15 180.14 180.14 2,578.5K
17:34 180.16 180.16 180.15 180.16 8,389.8K
17:35 180.14 180.22 180.14 180.22 2,573.0K
17:36 180.21 180.25 180.21 180.25 6,470.8K
17:37 180.23 180.30 180.23 180.30 13,005.7K
17:38 180.27 180.27 180.23 180.23 6,184.4K
17:39 180.22 180.24 180.22 180.24 4,963.5K
17:40 180.22 180.22 180.20 180.21 4,095.3K
17:41 180.22 180.23 180.19 180.21 7,583.8K
17:42 180.22 180.24 180.22 180.24 4,991.7K
17:43 180.24 180.26 180.24 180.26 10,011.2K
17:44 180.26 180.26 180.21 180.21 4,862.3K
17:45 180.22 180.25 180.22 180.25 2,527.3K
17:46 180.26 180.26 180.23 180.24 9,383.9K
17:47 180.22 180.23 180.21 180.21 6,319.7K
17:48 180.21 180.22 180.20 180.22 4,175.4K
17:49 180.22 180.22 180.19 180.19 2,846.8K
17:50 180.20 180.21 180.19 180.19 4,852.1K
17:51 180.19 180.19 180.17 180.17 12,002.0K
17:52 180.18 180.18 180.11 180.11 7,470.9K
17:53 180.12 180.12 180.10 180.10 14,409.3K
17:54 180.10 180.10 180.02 180.02 17,642.8K
17:55 180.03 180.03 180.02 180.02 4,477.6K
17:56 180.03 180.03 179.99 180.00 16,706.5K
17:57 179.96 179.96 179.88 179.88 20,720.6K
17:58 179.84 179.85 179.82 179.82 23,193.5K
17:59 179.81 179.81 179.79 179.80 17,845.2K
18:00 179.80 179.80 179.70 179.70 28,190.8K
18:01 179.72 179.74 179.71 179.74 7,728.5K
18:02 179.77 179.86 179.77 179.86 9,721.9K
18:03 179.89 179.89 179.80 179.80 7,860.7K
18:04 179.82 179.88 179.82 179.86 14,097.7K
18:05 179.87 179.87 179.83 179.83 13,290.4K
18:06 179.86 179.86 179.83 179.83 3,021.4K
18:07 179.80 179.80 179.70 179.70 24,987.5K
18:08 179.68 179.68 179.52 179.52 42,472.6K
18:09 179.45 179.45 179.38 179.38 74,593.1K
18:10 179.35 179.35 179.32 179.32 45,506.9K
18:11 179.32 179.34 179.29 179.29 24,374.5K
18:12 179.29 179.30 179.26 179.30 21,858.7K
18:13 179.31 179.31 179.20 179.20 89,583.6K
18:14 179.23 179.23 179.18 179.18 20,988.9K
18:15 179.15 179.15 179.10 179.10 20,184.8K
18:16 179.10 179.11 179.05 179.05 22,754.2K
18:17 179.06 179.06 179.05 179.06 17,143.9K
18:18 179.04 179.12 179.04 179.09 23,347.7K
18:19 179.06 179.06 178.99 178.99 44,061.8K
18:20 178.94 178.94 178.86 178.86 58,868.3K
18:21 178.77 178.79 178.76 178.79 40,502.0K
18:22 178.72 178.72 178.68 178.68 35,660.8K
18:23 178.71 178.76 178.71 178.73 18,780.4K
18:24 178.75 178.76 178.72 178.76 25,899.0K
18:25 178.77 178.78 178.76 178.78 18,988.8K
18:26 178.79 178.85 178.79 178.85 18,079.4K
18:27 178.85 178.94 178.85 178.94 14,581.8K
18:28 178.98 178.99 178.98 178.98 14,579.9K
18:29 178.99 178.99 178.95 178.95 29,953.7K
18:30 178.96 178.97 178.92 178.92 20,660.6K
18:31 178.94 178.94 178.91 178.91 7,839.2K
18:32 178.86 178.87 178.83 178.84 44,601.0K
18:33 178.86 178.86 178.81 178.81 8,711.3K
18:34 178.80 178.80 178.75 178.75 22,757.0K
18:35 178.75 178.75 178.65 178.65 44,368.0K
18:36 178.65 178.65 178.61 178.61 17,236.4K
18:37 178.62 178.62 178.50 178.50 41,201.8K
18:38 178.43 178.43 178.32 178.34 90,895.5K
18:39 178.29 178.32 178.28 178.28 55,740.9K
18:40 178.24 178.24 178.24 178.24 17,233.9K
18:51 178.39 178.39 178.39 178.39 31,430.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし