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
09:50 175.17 175.22 175.17 175.22 7,481.0K
09:51 175.26 175.26 175.23 175.23 8,023.5K
09:52 175.22 175.22 175.20 175.20 12,034.4K
09:53 175.22 175.23 175.22 175.22 3,753.3K
09:54 175.19 175.21 175.19 175.19 4,926.1K
09:55 175.19 175.19 175.18 175.18 4,992.2K
09:56 175.16 175.16 175.11 175.11 5,790.1K
09:57 175.11 175.16 175.11 175.15 7,668.5K
09:58 175.11 175.12 175.10 175.10 10,075.7K
09:59 175.11 175.12 175.09 175.12 5,553.1K
10:00 175.12 175.12 175.04 175.05 8,178.9K
10:01 175.03 175.03 175.02 175.03 6,679.7K
10:02 175.04 175.04 175.03 175.04 5,171.3K
10:03 175.03 175.05 175.02 175.05 8,178.2K
10:04 175.03 175.04 175.02 175.03 6,286.8K
10:05 174.92 174.92 174.78 174.78 72,205.4K
10:06 174.76 174.89 174.76 174.86 22,431.6K
10:07 174.81 174.88 174.81 174.88 16,490.4K
10:08 174.87 174.91 174.87 174.90 23,561.5K
10:09 174.93 174.97 174.93 174.97 24,853.9K
10:10 174.96 174.96 174.82 174.82 16,579.7K
10:11 174.77 174.77 174.69 174.71 27,818.2K
10:12 174.69 174.71 174.62 174.62 33,056.7K
10:13 174.60 174.60 174.54 174.54 33,853.3K
10:14 174.48 174.56 174.48 174.56 38,215.7K
10:15 174.53 174.65 174.52 174.65 38,648.0K
10:16 174.67 174.82 174.67 174.82 13,586.5K
10:17 174.83 174.84 174.83 174.83 7,522.3K
10:18 174.83 174.86 174.80 174.84 13,787.0K
10:19 174.80 174.82 174.80 174.82 12,328.6K
10:20 174.84 174.86 174.82 174.82 6,382.1K
10:21 174.84 175.01 174.84 175.01 30,477.4K
10:22 174.98 174.98 174.94 174.95 14,157.3K
10:23 174.93 174.94 174.91 174.94 5,851.4K
10:24 174.99 174.99 174.95 174.95 5,215.7K
10:25 174.95 174.95 174.90 174.92 11,589.8K
10:26 174.93 174.93 174.91 174.91 14,041.3K
10:27 174.91 174.92 174.89 174.92 15,265.7K
10:28 174.89 174.89 174.86 174.86 13,491.4K
10:29 174.85 174.87 174.84 174.84 4,075.9K
10:30 174.85 174.85 174.76 174.77 7,295.3K
10:31 174.75 174.75 174.69 174.69 24,746.7K
10:32 174.69 174.72 174.69 174.70 17,546.5K
10:33 174.69 174.70 174.66 174.66 5,356.4K
10:34 174.66 174.72 174.66 174.72 9,523.7K
10:35 174.74 174.75 174.72 174.75 10,002.9K
10:36 174.75 174.75 174.71 174.73 8,010.1K
10:37 174.75 174.75 174.75 174.75 9,192.7K
10:38 174.71 174.71 174.70 174.71 9,403.8K
10:39 174.68 174.68 174.66 174.67 13,602.9K
10:40 174.68 174.70 174.65 174.70 10,518.9K
10:41 174.73 174.74 174.73 174.73 3,249.6K
10:42 174.72 174.72 174.71 174.71 2,237.0K
10:43 174.70 174.72 174.70 174.72 15,811.0K
10:44 174.67 174.67 174.66 174.67 24,927.8K
10:45 174.68 174.70 174.68 174.70 9,574.8K
10:46 174.72 174.72 174.70 174.70 8,831.7K
10:47 174.71 174.76 174.71 174.76 14,369.1K
10:48 174.75 174.77 174.74 174.77 9,244.9K
10:49 174.75 174.76 174.75 174.76 9,185.0K
10:50 174.77 174.81 174.77 174.81 18,435.5K
10:51 174.79 174.84 174.79 174.84 8,284.2K
10:52 174.83 174.84 174.80 174.80 16,907.4K
10:53 174.80 174.80 174.77 174.78 3,993.9K
10:54 174.80 174.81 174.72 174.72 6,713.5K
10:55 174.73 174.74 174.71 174.73 3,466.6K
10:56 174.71 174.72 174.70 174.72 12,220.4K
10:57 174.70 174.70 174.66 174.66 4,323.4K
10:58 174.64 174.64 174.61 174.61 21,270.1K
10:59 174.61 174.61 174.56 174.56 21,304.4K
11:00 174.55 174.55 174.53 174.53 16,711.8K
11:01 174.54 174.73 174.54 174.73 63,696.1K
11:02 174.72 174.72 174.71 174.72 20,111.2K
11:03 174.72 174.72 174.67 174.67 14,617.5K
11:04 174.65 174.65 174.60 174.60 17,198.5K
11:05 174.59 174.62 174.59 174.62 16,558.5K
11:06 174.73 174.82 174.73 174.79 82,119.2K
11:07 174.79 174.84 174.79 174.84 37,285.3K
11:08 174.89 174.89 174.85 174.85 24,208.4K
11:09 174.91 174.91 174.82 174.82 53,460.3K
11:10 174.80 174.82 174.79 174.81 31,175.5K
11:11 174.82 174.88 174.82 174.85 18,182.5K
11:12 174.85 174.87 174.85 174.87 33,849.2K
11:13 174.89 174.89 174.88 174.88 10,414.0K
11:14 174.86 174.91 174.86 174.86 18,557.8K
11:15 174.86 174.89 174.84 174.89 7,558.7K
11:16 174.88 174.88 174.85 174.87 15,456.8K
11:17 174.89 174.89 174.88 174.89 23,030.6K
11:18 174.91 174.94 174.91 174.94 17,736.6K
11:19 174.93 174.93 174.91 174.93 13,262.9K
11:20 174.90 174.96 174.90 174.91 47,881.4K
11:21 174.88 174.88 174.81 174.81 9,959.1K
11:22 174.79 174.82 174.79 174.80 11,625.5K
11:23 174.80 174.87 174.80 174.87 10,725.8K
11:24 174.89 174.89 174.87 174.88 6,907.6K
11:25 174.86 174.86 174.83 174.83 15,382.7K
11:26 174.84 174.84 174.82 174.82 2,901.3K
11:27 174.80 174.80 174.77 174.79 7,338.8K
11:28 174.80 174.80 174.77 174.77 13,224.8K
11:29 174.78 174.78 174.72 174.72 11,781.7K
11:30 174.70 174.72 174.70 174.72 26,889.9K
11:31 174.73 174.74 174.72 174.74 5,647.6K
11:32 174.73 174.76 174.72 174.76 7,922.6K
11:33 174.74 174.74 174.72 174.73 4,854.8K
11:34 174.72 174.73 174.72 174.72 13,705.0K
11:35 174.72 174.72 174.69 174.69 12,786.3K
11:36 174.69 174.69 174.65 174.65 9,034.4K
11:37 174.64 174.64 174.62 174.62 6,389.8K
11:38 174.62 174.62 174.56 174.56 9,695.3K
11:39 174.55 174.59 174.55 174.59 13,063.8K
11:40 174.60 174.64 174.58 174.64 7,505.1K
11:41 174.63 174.66 174.63 174.66 21,911.3K
11:42 174.73 174.77 174.73 174.77 16,784.2K
11:43 174.76 174.76 174.70 174.70 7,463.1K
11:44 174.70 174.71 174.67 174.71 16,295.1K
11:45 174.69 174.71 174.67 174.71 6,798.5K
11:46 174.68 174.71 174.68 174.71 6,355.5K
11:47 174.69 174.71 174.69 174.71 23,685.3K
11:48 174.72 174.72 174.70 174.72 5,445.1K
11:49 174.73 174.73 174.70 174.71 11,757.3K
11:50 174.71 174.72 174.71 174.72 9,927.8K
11:51 174.70 174.70 174.65 174.65 9,753.6K
11:52 174.59 174.60 174.58 174.58 20,096.4K
11:53 174.56 174.56 174.55 174.55 9,660.5K
11:54 174.56 174.56 174.56 174.56 8,695.1K
11:55 174.49 174.49 174.33 174.33 82,230.9K
11:56 174.31 174.31 174.19 174.19 84,760.7K
11:57 174.21 174.22 174.18 174.22 33,477.8K
11:58 174.21 174.21 174.20 174.21 21,839.6K
11:59 174.19 174.21 174.18 174.18 31,613.5K
12:00 174.19 174.19 174.07 174.08 137,307.5K
12:01 174.07 174.07 173.94 173.94 164,179.5K
12:02 174.01 174.02 174.00 174.02 110,075.6K
12:03 174.03 174.03 173.98 173.98 73,431.4K
12:04 174.01 174.01 173.98 174.01 30,960.5K
12:05 173.99 174.00 173.99 174.00 47,300.4K
12:06 174.01 174.01 173.96 173.96 26,351.9K
12:07 173.96 173.99 173.96 173.99 19,340.2K
12:08 173.95 173.96 173.93 173.93 21,184.6K
12:09 173.92 173.94 173.92 173.93 26,906.4K
12:10 173.94 173.95 173.94 173.95 25,000.8K
12:11 173.97 173.97 173.94 173.95 22,539.3K
12:12 174.06 174.09 174.05 174.09 41,047.1K
12:13 174.09 174.14 174.09 174.14 32,612.0K
12:14 174.13 174.13 174.05 174.05 51,388.4K
12:15 174.05 174.05 173.94 173.94 42,915.3K
12:16 173.93 173.97 173.93 173.94 23,052.9K
12:17 173.93 174.04 173.93 174.04 21,845.5K
12:18 174.03 174.03 174.02 174.03 27,863.5K
12:19 174.04 174.06 174.04 174.06 16,537.9K
12:20 174.07 174.07 174.02 174.03 48,206.1K
12:21 173.97 173.97 173.92 173.94 90,201.8K
12:22 173.94 173.95 173.91 173.91 89,055.4K
12:23 173.92 173.93 173.92 173.92 52,384.1K
12:24 174.01 174.01 173.99 173.99 77,138.4K
12:25 173.98 174.02 173.98 174.01 43,557.7K
12:26 174.00 174.00 173.93 173.93 61,608.8K
12:27 173.93 173.96 173.92 173.96 35,339.7K
12:28 173.93 173.93 173.90 173.90 32,721.0K
12:29 173.89 173.96 173.89 173.96 29,717.4K
12:30 173.93 173.95 173.90 173.95 23,096.1K
12:31 173.89 173.92 173.89 173.90 19,312.8K
12:32 173.92 173.94 173.92 173.93 63,642.7K
12:33 173.90 173.92 173.87 173.87 55,650.8K
12:34 173.88 173.90 173.88 173.89 19,381.8K
12:35 173.87 173.88 173.85 173.85 35,868.9K
12:36 173.81 173.81 173.79 173.79 29,578.3K
12:37 173.76 173.76 173.64 173.64 85,937.3K
12:38 173.65 173.65 173.63 173.65 21,449.4K
12:39 173.64 173.65 173.64 173.64 26,590.4K
12:40 173.64 173.67 173.63 173.67 22,704.9K
12:41 173.69 173.72 173.69 173.72 24,575.3K
12:42 173.71 173.71 173.63 173.63 25,857.6K
12:43 173.67 173.67 173.64 173.64 36,303.8K
12:44 173.62 173.63 173.61 173.63 33,661.5K
12:45 173.69 173.85 173.69 173.84 40,811.2K
12:46 173.84 173.94 173.84 173.94 30,482.6K
12:47 173.93 173.93 173.91 173.91 32,213.4K
12:48 173.93 173.93 173.89 173.89 32,246.1K
12:49 173.85 173.85 173.76 173.76 39,565.8K
12:50 173.77 173.78 173.71 173.71 32,943.7K
12:51 173.72 173.73 173.69 173.73 98,475.6K
12:52 173.70 173.70 173.62 173.62 53,692.9K
12:53 173.63 173.63 173.61 173.62 27,907.1K
12:54 173.63 173.63 173.56 173.56 18,856.0K
12:55 173.55 173.64 173.55 173.60 36,763.7K
12:56 173.59 173.60 173.58 173.60 24,419.0K
12:57 173.59 173.59 173.58 173.59 16,466.9K
12:58 173.62 173.64 173.61 173.64 83,175.8K
12:59 173.62 173.63 173.61 173.61 12,023.9K
13:00 173.65 173.66 173.63 173.66 24,962.1K
13:01 173.66 173.70 173.66 173.69 31,329.1K
13:02 173.68 173.72 173.68 173.72 45,827.7K
13:03 173.73 173.73 173.72 173.72 27,106.4K
13:04 173.70 173.70 173.66 173.68 99,335.2K
13:05 173.68 173.71 173.68 173.70 41,028.4K
13:06 173.79 173.89 173.79 173.89 44,415.1K
13:07 173.88 173.88 173.84 173.86 50,368.3K
13:08 173.87 173.87 173.82 173.82 36,141.4K
13:09 173.81 173.82 173.80 173.82 17,310.6K
13:10 173.85 173.86 173.84 173.86 32,492.9K
13:11 173.83 173.83 173.70 173.70 44,052.9K
13:12 173.70 173.73 173.70 173.73 25,098.0K
13:13 173.76 173.78 173.76 173.78 14,570.6K
13:14 173.76 173.77 173.76 173.77 16,065.8K
13:15 173.77 173.78 173.77 173.78 18,592.7K
13:16 173.77 173.77 173.73 173.73 15,249.2K
13:17 173.77 173.79 173.77 173.78 27,329.0K
13:18 173.79 173.80 173.76 173.80 12,409.6K
13:19 173.79 173.80 173.79 173.80 27,794.5K
13:20 173.79 173.80 173.77 173.79 15,891.4K
13:21 173.79 173.81 173.79 173.81 23,502.0K
13:22 173.79 173.81 173.74 173.74 10,171.2K
13:23 173.70 173.70 173.66 173.66 65,852.8K
13:24 173.66 173.69 173.66 173.69 15,786.7K
13:25 173.68 173.72 173.68 173.69 15,049.4K
13:26 173.69 173.69 173.63 173.63 10,454.9K
13:27 173.63 173.65 173.59 173.59 13,734.3K
13:28 173.58 173.58 173.56 173.56 12,621.0K
13:29 173.53 173.55 173.53 173.54 14,000.3K
13:30 173.55 173.55 173.52 173.52 11,729.7K
13:31 173.50 173.50 173.46 173.46 66,800.2K
13:32 173.46 173.49 173.46 173.49 23,601.1K
13:33 173.48 173.48 173.46 173.46 22,033.6K
13:34 173.46 173.46 173.45 173.46 28,955.9K
13:35 173.45 173.47 173.45 173.47 21,226.7K
13:36 173.47 173.49 173.46 173.48 23,527.0K
13:37 173.48 173.51 173.46 173.51 16,360.3K
13:38 173.50 173.52 173.49 173.50 30,012.5K
13:39 173.49 173.50 173.47 173.47 15,936.2K
13:40 173.47 173.48 173.46 173.46 12,826.5K
13:41 173.48 173.50 173.48 173.50 12,333.9K
13:42 173.51 173.53 173.51 173.53 13,986.5K
13:43 173.53 173.61 173.53 173.61 13,268.7K
13:44 173.63 173.63 173.59 173.59 13,218.4K
13:45 173.57 173.57 173.55 173.57 22,817.8K
13:46 173.54 173.57 173.54 173.57 16,477.4K
13:47 173.59 173.62 173.59 173.62 18,338.5K
13:48 173.61 173.63 173.61 173.62 8,628.9K
13:49 173.60 173.63 173.60 173.63 4,915.4K
13:50 173.61 173.61 173.54 173.54 15,882.3K
13:51 173.54 173.54 173.50 173.50 52,580.2K
13:52 173.49 173.49 173.39 173.39 37,691.7K
13:53 173.37 173.37 173.27 173.27 52,206.9K
13:54 173.28 173.28 173.18 173.19 68,303.6K
13:55 173.11 173.14 173.11 173.12 42,203.1K
13:56 173.19 173.19 173.12 173.12 30,540.6K
13:57 173.15 173.18 173.15 173.18 10,118.3K
13:58 173.16 173.21 173.15 173.21 34,066.7K
13:59 173.28 173.30 173.28 173.30 54,154.0K
14:00 173.26 173.31 173.26 173.30 12,927.8K
14:01 173.28 173.32 173.28 173.32 11,614.3K
14:02 173.27 173.27 173.21 173.23 15,575.8K
14:03 173.21 173.21 173.18 173.21 13,934.3K
14:04 173.22 173.22 173.20 173.20 9,238.4K
14:05 173.21 173.21 173.10 173.10 19,127.5K
14:06 173.07 173.07 173.00 173.05 24,825.7K
14:07 173.06 173.09 173.06 173.09 74,460.9K
14:08 173.12 173.15 173.12 173.13 32,790.5K
14:09 173.13 173.16 173.13 173.16 28,500.2K
14:10 173.15 173.16 173.14 173.16 17,549.5K
14:11 173.19 173.19 173.14 173.14 23,259.6K
14:12 173.16 173.16 173.12 173.14 8,466.9K
14:13 173.17 173.17 173.14 173.16 15,416.8K
14:14 173.17 173.17 173.16 173.16 6,342.7K
14:15 173.18 173.18 173.12 173.13 18,048.7K
14:16 173.14 173.14 173.10 173.10 29,563.1K
14:17 173.10 173.11 173.10 173.11 8,845.3K
14:18 173.12 173.17 173.08 173.17 7,960.0K
14:19 173.20 173.22 173.20 173.22 17,331.7K
14:20 173.24 173.24 173.23 173.24 27,358.5K
14:21 173.18 173.19 173.17 173.17 12,299.2K
14:22 173.19 173.19 173.16 173.16 13,681.4K
14:23 173.13 173.18 173.13 173.18 7,633.1K
14:24 173.18 173.18 173.13 173.13 11,058.1K
14:25 173.14 173.14 173.04 173.04 10,835.0K
14:26 173.05 173.06 173.05 173.05 36,745.2K
14:27 173.23 173.31 173.23 173.30 105,640.3K
14:28 173.30 173.30 173.24 173.24 19,127.9K
14:29 173.23 173.24 173.19 173.24 22,738.9K
14:30 173.28 173.28 173.27 173.27 16,316.2K
14:31 173.27 173.27 173.26 173.26 28,830.6K
14:32 173.25 173.26 173.23 173.23 18,454.6K
14:33 173.18 173.21 173.18 173.21 37,416.8K
14:34 173.21 173.21 173.15 173.18 14,279.8K
14:35 173.18 173.18 173.17 173.18 6,278.3K
14:36 173.19 173.19 173.17 173.18 11,130.2K
14:37 173.18 173.18 173.16 173.18 13,866.9K
14:38 173.20 173.20 173.20 173.20 24,545.0K
14:39 173.20 173.27 173.20 173.27 20,289.3K
14:40 173.32 173.32 173.29 173.29 7,488.1K
14:41 173.34 173.39 173.34 173.37 24,528.4K
14:42 173.38 173.38 173.35 173.37 12,111.9K
14:43 173.38 173.38 173.36 173.36 11,916.5K
14:44 173.34 173.34 173.32 173.33 10,628.6K
14:45 173.33 173.34 173.31 173.31 14,179.9K
14:46 173.29 173.30 173.27 173.27 9,986.1K
14:47 173.28 173.28 173.26 173.26 7,996.9K
14:48 173.26 173.26 173.24 173.26 7,928.4K
14:49 173.26 173.26 173.23 173.23 12,690.5K
14:50 173.23 173.23 173.19 173.19 24,302.0K
14:51 173.19 173.19 173.13 173.13 29,642.1K
14:52 173.13 173.13 173.03 173.04 34,449.7K
14:53 173.04 173.04 172.96 172.96 31,362.3K
14:54 172.95 172.99 172.95 172.99 24,214.0K
14:55 173.03 173.03 173.01 173.02 9,215.4K
14:56 173.00 173.00 172.94 172.94 35,245.3K
14:57 172.91 172.91 172.90 172.90 15,883.1K
14:58 172.87 172.87 172.80 172.80 35,384.3K
14:59 172.80 172.85 172.80 172.85 31,661.8K
15:00 172.87 172.87 172.83 172.86 15,453.8K
15:01 172.87 172.90 172.87 172.90 14,797.8K
15:02 172.96 173.00 172.96 173.00 9,506.2K
15:03 173.00 173.01 172.98 173.00 9,627.6K
15:04 173.03 173.03 173.02 173.02 5,496.5K
15:05 173.05 173.05 173.02 173.03 11,989.0K
15:06 173.03 173.03 173.03 173.03 6,051.8K
15:07 173.04 173.04 173.01 173.01 4,496.1K
15:08 172.98 172.99 172.98 172.99 5,520.7K
15:09 172.99 173.00 172.99 172.99 7,506.0K
15:10 173.02 173.05 173.02 173.05 15,439.6K
15:11 173.08 173.11 173.08 173.11 21,674.9K
15:12 173.14 173.15 173.14 173.14 12,234.9K
15:13 173.14 173.23 173.14 173.23 14,562.2K
15:14 173.26 173.26 173.19 173.20 14,921.8K
15:15 173.22 173.23 173.21 173.23 6,015.1K
15:16 173.25 173.27 173.25 173.27 18,901.9K
15:17 173.28 173.31 173.28 173.31 28,977.7K
15:18 173.32 173.34 173.32 173.34 9,889.1K
15:19 173.35 173.44 173.35 173.44 40,462.8K
15:20 173.45 173.45 173.37 173.37 30,233.8K
15:21 173.39 173.39 173.37 173.38 18,037.3K
15:22 173.36 173.40 173.36 173.40 5,479.0K
15:23 173.38 173.39 173.38 173.38 8,464.4K
15:24 173.37 173.38 173.37 173.37 12,410.3K
15:25 173.41 173.42 173.40 173.40 10,548.5K
15:26 173.38 173.38 173.34 173.34 6,467.1K
15:27 173.34 173.35 173.33 173.33 6,157.3K
15:28 173.32 173.34 173.32 173.33 11,803.8K
15:29 173.32 173.35 173.32 173.33 6,415.3K
15:30 173.33 173.36 173.33 173.35 6,798.0K
15:31 173.34 173.37 173.34 173.37 6,159.9K
15:32 173.38 173.38 173.36 173.36 6,038.0K
15:33 173.38 173.38 173.35 173.37 5,920.9K
15:34 173.38 173.41 173.38 173.41 10,401.5K
15:35 173.42 173.42 173.36 173.38 9,087.9K
15:36 173.37 173.37 173.35 173.35 6,060.9K
15:37 173.37 173.37 173.35 173.35 2,525.4K
15:38 173.36 173.38 173.36 173.38 15,154.2K
15:39 173.38 173.39 173.37 173.37 4,666.2K
15:40 173.36 173.39 173.36 173.38 10,327.5K
15:41 173.42 173.51 173.42 173.51 11,193.5K
15:42 173.52 173.52 173.48 173.48 10,177.8K
15:43 173.48 173.48 173.46 173.46 7,522.9K
15:44 173.46 173.46 173.44 173.46 6,745.2K
15:45 173.46 173.51 173.46 173.51 4,284.9K
15:46 173.50 173.59 173.50 173.59 23,686.4K
15:47 173.58 173.63 173.58 173.63 10,733.1K
15:48 173.66 173.69 173.66 173.69 34,929.7K
15:49 173.67 173.70 173.67 173.69 21,780.3K
15:50 173.72 173.73 173.71 173.72 14,592.1K
15:51 173.72 173.72 173.69 173.69 9,946.0K
15:52 173.71 173.71 173.70 173.70 12,534.8K
15:53 173.70 173.70 173.64 173.64 16,157.2K
15:54 173.64 173.64 173.62 173.63 9,082.9K
15:55 173.62 173.63 173.62 173.62 5,880.2K
15:56 173.63 173.63 173.63 173.63 4,039.0K
15:57 173.63 173.65 173.63 173.64 10,914.1K
15:58 173.65 173.65 173.58 173.58 13,523.7K
15:59 173.61 173.66 173.61 173.66 12,094.4K
16:00 173.64 173.64 173.61 173.61 8,752.7K
16:01 173.63 173.79 173.63 173.79 15,199.3K
16:02 173.83 173.87 173.83 173.83 43,861.3K
16:03 173.82 173.92 173.82 173.92 18,177.2K
16:04 173.94 174.03 173.94 174.03 45,721.9K
16:05 174.03 174.05 174.03 174.03 32,898.8K
16:06 174.00 174.00 173.96 173.96 31,666.4K
16:07 173.94 173.99 173.94 173.97 25,521.5K
16:08 173.96 173.96 173.93 173.93 12,370.7K
16:09 173.96 173.98 173.96 173.98 12,292.0K
16:10 173.96 173.96 173.94 173.96 8,588.4K
16:11 173.99 173.99 173.95 173.98 10,804.7K
16:12 173.99 174.01 173.98 173.98 11,717.5K
16:13 174.01 174.02 173.97 173.97 7,779.4K
16:14 173.97 173.97 173.95 173.96 9,358.6K
16:15 173.95 173.95 173.92 173.92 5,838.6K
16:16 173.91 173.93 173.91 173.93 5,157.4K
16:17 173.96 173.96 173.93 173.93 7,146.5K
16:18 173.92 173.92 173.90 173.90 12,255.7K
16:19 173.89 173.96 173.89 173.94 6,315.3K
16:20 173.92 173.93 173.90 173.90 8,932.0K
16:21 173.89 173.92 173.89 173.92 49,841.4K
16:22 173.94 174.25 173.94 174.25 127,834.7K
16:23 174.24 174.24 174.12 174.12 45,071.9K
16:24 174.06 174.10 174.06 174.10 34,031.0K
16:25 174.11 174.15 174.11 174.15 13,237.8K
16:26 174.15 174.17 174.15 174.16 21,778.4K
16:27 174.16 174.16 174.12 174.12 15,422.4K
16:28 174.10 174.10 174.05 174.05 18,924.7K
16:29 174.05 174.05 174.00 174.00 11,901.7K
16:30 173.98 174.02 173.98 173.98 8,394.3K
16:31 173.97 174.02 173.97 174.02 18,425.6K
16:32 173.99 173.99 173.93 173.93 18,409.0K
16:33 173.94 173.94 173.90 173.90 8,341.2K
16:34 173.91 173.92 173.90 173.90 7,356.9K
16:35 173.91 173.93 173.90 173.93 12,627.2K
16:36 173.94 173.95 173.94 173.95 5,780.2K
16:37 173.94 173.94 173.90 173.90 7,138.8K
16:38 173.91 173.91 173.85 173.85 21,008.4K
16:39 173.82 173.82 173.81 173.81 6,514.9K
16:40 173.80 173.83 173.80 173.82 8,652.4K
16:41 173.80 173.81 173.79 173.79 10,652.1K
16:42 173.79 173.79 173.76 173.76 8,494.8K
16:43 173.74 173.75 173.73 173.73 7,322.4K
16:44 173.70 173.72 173.68 173.68 18,720.8K
16:45 173.65 173.65 173.64 173.64 23,893.2K
16:46 173.63 173.63 173.42 173.42 47,938.8K
16:47 173.43 173.49 173.43 173.47 13,761.6K
16:48 173.50 173.50 173.48 173.48 17,123.3K
16:49 173.49 173.50 173.49 173.50 8,871.1K
16:50 173.49 173.49 173.41 173.41 16,299.7K
16:51 173.38 173.39 173.37 173.39 17,722.2K
16:52 173.37 173.37 173.35 173.37 21,322.5K
16:53 173.36 173.37 173.35 173.37 5,852.9K
16:54 173.37 173.41 173.37 173.41 6,138.9K
16:55 173.41 173.43 173.41 173.43 10,505.7K
16:56 173.44 173.47 173.44 173.47 10,207.3K
16:57 173.43 173.43 173.36 173.36 6,675.6K
16:58 173.33 173.33 173.29 173.30 20,161.3K
16:59 173.30 173.31 173.30 173.30 10,583.3K
17:00 173.31 173.33 173.31 173.33 9,441.6K
17:01 173.33 173.46 173.33 173.40 9,280.9K
17:02 173.42 173.42 173.40 173.40 2,757.4K
17:03 173.43 173.43 173.42 173.43 5,272.7K
17:04 173.42 173.43 173.42 173.43 5,135.7K
17:05 173.42 173.42 173.39 173.39 7,501.2K
17:06 173.43 173.44 173.43 173.44 8,226.8K
17:07 173.46 173.49 173.44 173.49 8,920.5K
17:08 173.47 173.47 173.46 173.46 3,647.3K
17:09 173.46 173.49 173.46 173.49 4,688.3K
17:10 173.50 173.50 173.45 173.45 8,424.2K
17:11 173.44 173.46 173.44 173.46 5,478.2K
17:12 173.46 173.48 173.46 173.48 2,272.0K
17:13 173.48 173.49 173.47 173.47 7,019.0K
17:14 173.47 173.49 173.47 173.48 6,000.7K
17:15 173.50 173.52 173.50 173.51 25,055.6K
17:16 173.51 173.52 173.50 173.50 7,813.1K
17:17 173.51 173.51 173.49 173.49 4,672.2K
17:18 173.51 173.51 173.49 173.50 7,648.9K
17:19 173.48 173.49 173.47 173.49 35,514.9K
17:20 173.49 173.49 173.47 173.47 10,098.5K
17:21 173.46 173.47 173.37 173.37 10,603.0K
17:22 173.40 173.40 173.36 173.36 18,317.7K
17:23 173.36 173.38 173.36 173.38 15,258.5K
17:24 173.38 173.38 173.36 173.36 13,407.8K
17:25 173.35 173.35 173.35 173.35 15,384.1K
17:26 173.33 173.33 173.31 173.31 30,213.1K
17:27 173.31 173.32 173.31 173.32 11,471.5K
17:28 173.33 173.33 173.33 173.33 7,589.2K
17:29 173.32 173.32 173.31 173.32 8,120.9K
17:30 173.31 173.32 173.31 173.32 7,695.6K
17:31 173.29 173.29 173.23 173.23 13,806.4K
17:32 173.21 173.21 173.19 173.19 14,284.0K
17:33 173.20 173.23 173.19 173.23 8,520.0K
17:34 173.20 173.20 173.19 173.20 28,129.1K
17:35 173.22 173.26 173.22 173.25 14,227.6K
17:36 173.25 173.41 173.25 173.41 12,445.0K
17:37 173.47 173.78 173.47 173.76 17,908.1K
17:38 173.72 173.73 173.70 173.70 11,278.2K
17:39 173.69 173.69 173.64 173.65 12,367.7K
17:40 173.65 173.67 173.65 173.66 7,283.7K
17:41 173.66 173.66 173.62 173.62 9,420.3K
17:42 173.63 173.63 173.60 173.61 3,782.0K
17:43 173.60 173.60 173.58 173.59 8,101.9K
17:44 173.59 173.59 173.57 173.57 6,648.5K
17:45 173.58 173.67 173.58 173.67 10,357.8K
17:46 173.64 173.69 173.64 173.68 15,097.7K
17:47 173.70 173.78 173.70 173.78 22,261.6K
17:48 173.76 173.80 173.76 173.80 9,779.6K
17:49 173.77 173.79 173.76 173.76 5,300.4K
17:50 173.74 173.74 173.73 173.74 8,116.3K
17:51 173.72 173.74 173.71 173.71 7,278.0K
17:52 173.70 173.72 173.66 173.72 3,540.5K
17:53 173.71 173.75 173.71 173.75 8,711.1K
17:54 173.74 173.74 173.71 173.71 11,892.9K
17:55 173.72 173.73 173.72 173.73 4,187.8K
17:56 173.72 173.72 173.71 173.71 4,145.9K
17:57 173.72 173.72 173.69 173.70 7,891.5K
17:58 173.70 173.70 173.69 173.69 5,422.7K
17:59 173.69 173.70 173.68 173.68 3,933.3K
18:00 173.72 173.76 173.72 173.76 10,799.9K
18:01 173.75 173.78 173.75 173.77 11,238.7K
18:02 173.78 173.79 173.77 173.79 3,479.7K
18:03 173.83 173.87 173.83 173.86 9,497.7K
18:04 173.88 173.88 173.87 173.88 7,034.1K
18:05 173.88 173.88 173.79 173.79 24,405.3K
18:06 173.79 173.79 173.77 173.77 6,275.4K
18:07 173.78 173.80 173.76 173.80 5,365.9K
18:08 173.85 174.06 173.85 173.93 42,767.3K
18:09 173.95 173.95 173.92 173.94 12,649.3K
18:10 173.92 173.92 173.90 173.90 9,896.9K
18:11 173.91 173.91 173.89 173.89 4,448.4K
18:12 173.89 173.96 173.89 173.96 11,050.7K
18:13 174.00 174.05 174.00 174.05 30,288.9K
18:14 174.10 174.11 174.06 174.06 19,989.0K
18:15 174.06 174.06 173.98 173.98 20,607.1K
18:16 173.98 173.99 173.96 173.96 7,737.6K
18:17 173.97 174.02 173.97 174.02 12,606.6K
18:18 174.00 174.00 173.93 173.93 7,916.0K
18:19 173.94 174.02 173.94 174.02 9,332.6K
18:20 174.00 174.09 174.00 174.06 18,844.3K
18:21 174.03 174.03 173.96 173.98 20,007.4K
18:22 173.99 174.01 173.96 173.96 16,568.4K
18:23 174.00 174.01 173.99 174.01 13,555.9K
18:24 174.00 174.01 174.00 174.01 6,167.0K
18:25 173.98 174.02 173.98 174.02 10,325.4K
18:26 174.01 174.01 173.92 173.92 10,175.7K
18:27 173.93 173.93 173.88 173.89 10,068.9K
18:28 173.87 173.92 173.87 173.92 11,311.7K
18:29 173.93 173.95 173.93 173.95 5,567.8K
18:30 173.94 173.94 173.94 173.94 4,554.2K
18:31 173.95 173.95 173.94 173.94 4,198.9K
18:32 173.95 173.97 173.94 173.97 7,272.7K
18:33 173.95 173.97 173.95 173.96 5,603.2K
18:34 173.96 173.96 173.92 173.94 7,647.9K
18:35 173.94 173.96 173.93 173.95 9,491.5K
18:36 173.97 173.97 173.95 173.95 5,921.2K
18:37 173.96 173.98 173.96 173.96 4,972.2K
18:38 173.99 174.02 173.98 174.02 6,399.1K
18:39 174.01 174.01 173.99 173.99 10,318.5K
18:40 174.01 174.01 174.01 174.01 1,711.4K
18:51 174.02 174.02 174.02 174.02 12,789.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし