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
09:50 170.32 170.32 169.85 169.85 9,402.5K
09:51 169.83 169.83 169.79 169.79 12,179.8K
09:52 169.80 169.85 169.80 169.85 10,378.2K
09:53 169.79 169.81 169.77 169.77 7,129.6K
09:54 169.80 169.82 169.80 169.80 10,731.0K
09:55 169.83 169.87 169.83 169.84 12,041.4K
09:56 169.83 169.87 169.83 169.87 11,375.1K
09:57 169.89 169.93 169.89 169.93 26,196.1K
09:58 169.95 169.95 169.88 169.88 16,395.5K
09:59 169.89 169.90 169.87 169.87 7,046.0K
10:00 169.84 169.84 169.78 169.78 40,189.7K
10:01 169.77 169.80 169.77 169.80 19,147.3K
10:02 169.83 169.83 169.75 169.75 18,257.0K
10:03 169.72 169.72 169.68 169.69 29,601.5K
10:04 169.72 169.72 169.64 169.64 44,588.0K
10:05 169.63 169.68 169.60 169.68 24,862.6K
10:06 169.67 169.67 169.66 169.66 16,975.9K
10:07 169.67 169.67 169.56 169.56 30,163.6K
10:08 169.55 169.55 169.49 169.49 27,862.1K
10:09 169.46 169.46 169.41 169.45 14,783.4K
10:10 169.47 169.54 169.47 169.53 22,958.9K
10:11 169.56 169.62 169.56 169.62 27,369.2K
10:12 169.60 169.67 169.60 169.67 24,274.8K
10:13 169.54 169.64 169.54 169.64 79,651.8K
10:14 169.67 169.69 169.66 169.69 12,537.2K
10:15 169.70 169.70 169.67 169.69 16,664.3K
10:16 169.67 169.71 169.67 169.71 23,619.8K
10:17 169.76 169.82 169.76 169.80 14,464.2K
10:18 169.76 169.78 169.75 169.78 9,831.8K
10:19 169.77 169.77 169.74 169.74 4,412.7K
10:20 169.72 169.77 169.72 169.77 22,653.7K
10:21 169.79 169.92 169.79 169.92 47,394.1K
10:22 169.92 169.93 169.91 169.93 47,721.6K
10:23 169.94 169.94 169.86 169.86 22,544.6K
10:24 169.96 169.97 169.95 169.97 29,942.1K
10:25 169.96 169.96 169.96 169.96 17,887.9K
10:26 169.91 169.91 169.72 169.75 52,593.6K
10:27 169.77 169.85 169.77 169.85 12,151.7K
10:28 169.86 170.00 169.86 170.00 14,868.3K
10:29 170.02 170.08 170.02 170.02 50,064.7K
10:30 170.01 170.01 169.97 169.97 24,889.7K
10:31 169.97 169.97 169.97 169.97 17,487.9K
10:32 169.98 169.98 169.97 169.97 10,176.0K
10:33 170.05 170.07 170.05 170.07 13,065.7K
10:34 170.13 170.19 170.13 170.19 25,592.6K
10:35 170.23 170.32 170.20 170.20 48,651.5K
10:36 170.21 170.22 170.19 170.19 14,751.4K
10:37 170.18 170.21 170.18 170.21 10,884.5K
10:38 170.27 170.34 170.27 170.34 30,990.2K
10:39 170.32 170.35 170.23 170.23 20,993.9K
10:40 170.20 170.20 170.16 170.20 21,273.1K
10:41 170.20 170.27 170.20 170.27 10,521.6K
10:42 170.27 170.32 170.27 170.28 6,343.0K
10:43 170.27 170.27 170.23 170.24 4,862.3K
10:44 170.26 170.26 170.17 170.17 17,683.3K
10:45 170.12 170.12 170.09 170.12 28,114.2K
10:46 170.19 170.19 170.18 170.19 7,720.6K
10:47 170.22 170.27 170.22 170.27 13,027.5K
10:48 170.29 170.31 170.26 170.26 9,841.1K
10:49 170.26 170.26 170.23 170.23 10,320.9K
10:50 170.23 170.23 170.19 170.22 18,244.2K
10:51 170.20 170.20 170.17 170.18 9,190.5K
10:52 170.16 170.16 170.10 170.10 11,248.6K
10:53 170.10 170.11 170.09 170.11 8,467.3K
10:54 170.12 170.12 170.08 170.08 7,577.5K
10:55 170.05 170.05 170.05 170.05 17,554.8K
10:56 170.05 170.05 169.96 170.00 11,976.7K
10:57 169.92 169.92 169.84 169.84 32,086.1K
10:58 169.84 169.84 169.74 169.83 14,854.1K
10:59 169.83 169.93 169.83 169.93 25,258.7K
11:00 169.91 169.91 169.77 169.78 12,736.0K
11:01 169.74 169.80 169.73 169.73 17,805.2K
11:02 169.73 169.73 169.66 169.66 13,440.2K
11:03 169.64 169.65 169.64 169.64 14,479.3K
11:04 169.54 169.57 169.52 169.52 35,414.7K
11:05 169.48 169.58 169.44 169.58 29,150.9K
11:06 169.55 169.61 169.52 169.61 13,963.1K
11:07 169.62 169.67 169.62 169.67 14,170.8K
11:08 169.71 169.75 169.71 169.75 9,894.2K
11:09 169.77 169.77 169.75 169.75 19,672.6K
11:10 169.76 169.76 169.74 169.74 6,473.3K
11:11 169.75 169.83 169.74 169.81 7,819.3K
11:12 169.81 169.85 169.80 169.85 8,680.6K
11:13 169.84 169.84 169.81 169.83 16,509.8K
11:14 169.86 169.87 169.82 169.87 8,551.8K
11:15 169.88 169.89 169.88 169.89 9,554.5K
11:16 169.92 169.93 169.87 169.87 8,979.7K
11:17 169.85 169.87 169.85 169.87 5,800.5K
11:18 169.88 169.88 169.80 169.80 12,211.7K
11:19 169.75 169.92 169.75 169.92 19,887.0K
11:20 169.95 169.96 169.95 169.96 3,163.3K
11:21 169.94 169.95 169.92 169.92 8,064.0K
11:22 169.84 169.87 169.84 169.85 12,877.8K
11:23 169.87 169.88 169.86 169.88 19,773.8K
11:24 169.89 169.92 169.89 169.92 14,984.3K
11:25 169.91 169.91 169.90 169.90 7,303.7K
11:26 169.91 169.97 169.91 169.97 8,052.8K
11:27 169.98 170.03 169.98 170.03 14,405.6K
11:28 169.94 170.04 169.94 170.04 18,914.3K
11:29 170.08 170.09 170.06 170.09 5,749.0K
11:30 170.11 170.11 170.08 170.08 20,522.8K
11:31 170.08 170.08 170.02 170.02 5,203.3K
11:32 170.04 170.04 170.03 170.04 11,431.6K
11:33 170.05 170.12 170.05 170.12 19,850.9K
11:34 170.13 170.16 170.09 170.14 19,776.2K
11:35 170.16 170.23 170.15 170.23 17,079.5K
11:36 170.20 170.22 170.19 170.19 30,799.2K
11:37 170.19 170.19 170.15 170.16 15,288.0K
11:38 170.16 170.22 170.16 170.22 13,763.4K
11:39 170.19 170.30 170.19 170.25 37,249.3K
11:40 170.24 170.25 170.22 170.25 15,442.6K
11:41 170.26 170.26 170.25 170.25 13,463.7K
11:42 170.27 170.27 170.25 170.25 16,979.4K
11:43 170.28 170.28 170.17 170.25 19,440.5K
11:44 170.20 170.21 170.20 170.21 7,941.1K
11:45 170.24 170.24 170.11 170.14 11,469.6K
11:46 170.14 170.14 170.10 170.13 8,830.5K
11:47 170.14 170.21 170.14 170.21 28,892.5K
11:48 170.21 170.22 170.21 170.22 11,162.3K
11:49 170.18 170.18 170.08 170.09 8,709.7K
11:50 170.09 170.14 170.09 170.14 10,033.0K
11:51 170.17 170.24 170.16 170.24 9,212.2K
11:52 170.23 170.38 170.23 170.38 19,653.6K
11:53 170.39 170.41 170.39 170.41 13,425.1K
11:54 170.42 170.55 170.42 170.55 15,473.3K
11:55 170.53 170.53 170.46 170.46 26,326.8K
11:56 170.55 170.64 170.55 170.64 30,058.9K
11:57 170.64 170.69 170.64 170.67 15,387.1K
11:58 170.67 170.68 170.64 170.68 22,662.5K
11:59 170.65 170.67 170.64 170.67 7,209.9K
12:00 170.67 170.67 170.58 170.58 22,655.1K
12:01 170.54 170.54 170.44 170.44 15,230.2K
12:02 170.44 170.45 170.44 170.45 13,298.8K
12:03 170.53 170.56 170.46 170.46 13,788.3K
12:04 170.40 170.40 170.36 170.37 25,536.4K
12:05 170.38 170.38 170.38 170.38 5,623.2K
12:06 170.37 170.46 170.37 170.43 10,837.4K
12:07 170.43 170.46 170.43 170.44 6,188.1K
12:08 170.43 170.45 170.31 170.31 27,598.9K
12:09 170.33 170.49 170.32 170.49 19,343.0K
12:10 170.51 170.56 170.51 170.56 27,454.7K
12:11 170.57 170.60 170.54 170.60 30,779.9K
12:12 170.60 170.70 170.58 170.70 20,498.8K
12:13 170.72 170.76 170.72 170.73 23,419.0K
12:14 170.71 170.74 170.69 170.74 11,960.7K
12:15 170.73 170.80 170.73 170.80 29,022.2K
12:16 170.78 170.83 170.78 170.82 37,424.1K
12:17 170.82 170.82 170.81 170.82 18,158.4K
12:18 170.83 170.88 170.83 170.88 23,041.8K
12:19 170.90 170.96 170.90 170.96 29,783.3K
12:20 170.95 170.95 170.93 170.93 27,076.2K
12:21 170.91 170.91 170.88 170.89 11,165.7K
12:22 170.88 170.88 170.86 170.86 7,258.0K
12:23 170.86 170.86 170.75 170.78 21,059.3K
12:24 170.79 170.83 170.79 170.83 9,756.7K
12:25 170.84 170.85 170.84 170.85 17,308.7K
12:26 170.83 170.84 170.80 170.81 13,071.8K
12:27 170.81 170.83 170.81 170.83 73,614.0K
12:28 170.83 170.83 170.77 170.77 37,101.8K
12:29 170.78 170.78 170.76 170.78 26,396.7K
12:30 170.76 170.78 170.76 170.77 16,865.4K
12:31 170.70 170.74 170.70 170.74 16,733.1K
12:32 170.79 170.84 170.79 170.81 18,040.1K
12:33 170.81 170.81 170.77 170.77 16,258.7K
12:34 170.83 170.88 170.83 170.88 20,971.7K
12:35 170.90 170.99 170.90 170.99 17,986.3K
12:36 171.01 171.07 171.01 171.03 22,552.8K
12:37 171.05 171.09 171.01 171.09 35,913.4K
12:38 171.10 171.14 171.10 171.14 34,498.0K
12:39 171.15 171.16 171.12 171.13 22,426.0K
12:40 171.15 171.17 171.13 171.17 28,802.1K
12:41 171.17 171.17 171.08 171.08 39,117.6K
12:42 171.10 171.11 171.09 171.09 20,964.5K
12:43 171.13 171.36 171.13 171.35 105,089.7K
12:44 171.42 171.42 171.29 171.32 44,479.5K
12:45 171.26 171.40 171.26 171.40 38,686.3K
12:46 171.34 171.36 171.33 171.36 20,874.0K
12:47 171.31 171.31 171.28 171.28 58,377.0K
12:48 171.30 171.31 171.30 171.30 18,863.2K
12:49 171.30 171.33 171.30 171.33 10,178.6K
12:50 171.35 171.36 171.34 171.34 18,398.7K
12:51 171.30 171.30 171.23 171.28 47,467.1K
12:52 171.35 171.35 171.31 171.31 18,462.0K
12:53 171.25 171.29 171.25 171.28 18,724.3K
12:54 171.24 171.24 171.23 171.24 9,582.0K
12:55 171.22 171.25 171.21 171.21 16,257.5K
12:56 171.19 171.21 171.19 171.21 16,435.0K
12:57 171.22 171.22 171.16 171.17 23,106.3K
12:58 171.16 171.16 171.11 171.11 21,993.2K
12:59 171.11 171.12 171.11 171.12 16,209.9K
13:00 171.11 171.11 171.09 171.09 21,255.3K
13:01 171.09 171.11 171.01 171.01 53,673.6K
13:02 170.98 170.98 170.81 170.81 46,219.3K
13:03 170.81 170.87 170.81 170.87 27,277.2K
13:04 170.85 170.85 170.84 170.85 14,536.5K
13:05 170.85 170.90 170.85 170.87 27,409.5K
13:06 170.88 170.97 170.88 170.91 13,414.4K
13:07 170.90 170.90 170.89 170.89 4,060.0K
13:08 170.85 170.87 170.85 170.87 54,864.5K
13:09 170.87 170.90 170.87 170.90 7,408.0K
13:10 170.90 170.92 170.89 170.89 24,278.6K
13:11 170.86 170.86 170.84 170.85 25,564.3K
13:12 170.89 170.90 170.83 170.90 4,170.9K
13:13 170.91 170.94 170.90 170.90 5,447.6K
13:14 170.86 170.89 170.85 170.89 2,735.2K
13:15 170.90 170.96 170.90 170.95 14,214.3K
13:16 170.92 170.92 170.90 170.92 18,929.9K
13:17 170.91 170.91 170.82 170.82 19,476.7K
13:18 170.82 170.87 170.82 170.86 11,732.4K
13:19 170.83 170.89 170.81 170.89 8,637.6K
13:20 170.85 170.85 170.77 170.77 16,324.5K
13:21 170.77 170.79 170.74 170.74 10,624.2K
13:22 170.73 170.74 170.73 170.74 6,747.1K
13:23 170.77 170.78 170.77 170.77 8,281.2K
13:24 170.76 170.77 170.75 170.76 3,108.8K
13:25 170.71 170.71 170.70 170.70 7,025.9K
13:26 170.71 170.72 170.68 170.68 13,034.3K
13:27 170.70 170.74 170.70 170.74 7,259.1K
13:28 170.73 170.74 170.72 170.74 5,529.9K
13:29 170.79 170.86 170.79 170.85 7,416.7K
13:30 170.82 170.84 170.82 170.84 6,994.2K
13:31 170.84 170.84 170.81 170.81 3,633.5K
13:32 170.81 170.83 170.81 170.81 3,614.3K
13:33 170.80 170.80 170.78 170.78 6,231.3K
13:34 170.79 170.87 170.79 170.87 8,462.9K
13:35 170.86 170.91 170.86 170.91 15,470.8K
13:36 170.90 170.90 170.87 170.87 5,417.1K
13:37 170.88 170.88 170.86 170.86 8,530.2K
13:38 170.88 170.88 170.84 170.84 5,472.7K
13:39 170.86 170.86 170.82 170.82 3,690.4K
13:40 170.83 170.86 170.83 170.86 9,881.2K
13:41 170.86 170.87 170.86 170.87 5,661.2K
13:42 170.86 170.87 170.85 170.85 7,800.8K
13:43 170.86 170.86 170.85 170.85 6,962.7K
13:44 170.85 170.85 170.80 170.80 6,366.5K
13:45 170.74 170.74 170.68 170.69 29,688.7K
13:46 170.69 170.69 170.61 170.64 38,744.8K
13:47 170.61 170.63 170.57 170.57 9,166.6K
13:48 170.59 170.59 170.53 170.53 13,965.7K
13:49 170.50 170.50 170.43 170.47 38,142.4K
13:50 170.42 170.42 170.33 170.33 25,624.4K
13:51 170.33 170.33 170.32 170.33 27,768.2K
13:52 170.33 170.33 170.32 170.33 13,739.4K
13:53 170.29 170.33 170.29 170.33 29,383.8K
13:54 170.39 170.41 170.39 170.41 6,934.7K
13:55 170.43 170.44 170.43 170.44 11,576.1K
13:56 170.47 170.48 170.45 170.45 6,504.4K
13:57 170.46 170.47 170.46 170.47 4,034.7K
13:58 170.48 170.53 170.48 170.53 9,452.6K
13:59 170.55 170.58 170.54 170.55 7,393.3K
14:00 170.57 170.63 170.57 170.63 17,949.2K
14:01 170.64 170.68 170.64 170.68 3,282.4K
14:02 170.69 170.69 170.67 170.67 11,976.1K
14:03 170.68 170.69 170.68 170.68 9,732.0K
14:04 170.68 170.68 170.66 170.68 5,671.5K
14:05 170.71 170.78 170.71 170.78 15,616.2K
14:06 170.77 170.88 170.69 170.69 21,851.8K
14:07 170.70 170.72 170.69 170.71 5,285.7K
14:08 170.68 170.80 170.68 170.80 19,516.8K
14:09 170.78 170.78 170.65 170.65 16,247.8K
14:10 170.66 170.66 170.56 170.56 12,440.1K
14:11 170.58 170.62 170.58 170.62 10,795.6K
14:12 170.60 170.62 170.58 170.58 7,194.9K
14:13 170.52 170.56 170.49 170.49 10,093.2K
14:14 170.48 170.51 170.48 170.51 8,408.7K
14:15 170.51 170.51 170.50 170.50 10,948.3K
14:16 170.49 170.50 170.44 170.44 9,025.3K
14:17 170.40 170.42 170.38 170.38 10,399.3K
14:18 170.39 170.43 170.39 170.42 10,282.5K
14:19 170.39 170.41 170.39 170.41 4,603.9K
14:20 170.41 170.41 170.38 170.38 3,543.4K
14:21 170.41 170.42 170.39 170.42 7,937.5K
14:22 170.42 170.42 170.40 170.40 18,282.1K
14:23 170.41 170.42 170.41 170.42 12,351.8K
14:24 170.43 170.44 170.42 170.44 12,173.9K
14:25 170.44 170.45 170.43 170.43 9,975.0K
14:26 170.43 170.45 170.43 170.45 22,300.1K
14:27 170.41 170.42 170.41 170.41 12,205.1K
14:28 170.43 170.52 170.43 170.52 12,046.0K
14:29 170.55 170.58 170.55 170.57 9,824.0K
14:30 170.60 170.60 170.58 170.58 4,306.0K
14:31 170.59 170.62 170.59 170.62 6,213.4K
14:32 170.61 170.64 170.61 170.64 11,211.2K
14:33 170.62 170.63 170.61 170.61 4,074.0K
14:34 170.62 170.62 170.43 170.43 22,766.6K
14:35 170.46 170.46 170.44 170.45 20,304.9K
14:36 170.47 170.49 170.47 170.49 5,230.2K
14:37 170.49 170.51 170.49 170.51 3,718.3K
14:38 170.51 170.57 170.51 170.55 10,079.2K
14:39 170.60 170.62 170.58 170.58 7,165.1K
14:40 170.60 170.65 170.60 170.65 4,442.4K
14:41 170.65 170.66 170.65 170.65 8,554.0K
14:42 170.66 170.68 170.64 170.64 5,548.4K
14:43 170.65 170.66 170.63 170.66 5,380.0K
14:44 170.66 170.71 170.66 170.71 12,275.0K
14:45 170.74 170.74 170.56 170.56 13,236.9K
14:46 170.58 170.59 170.57 170.57 11,509.8K
14:47 170.51 170.63 170.51 170.63 24,433.5K
14:48 170.68 170.70 170.68 170.68 4,463.2K
14:49 170.70 170.70 170.64 170.64 12,321.4K
14:50 170.60 170.64 170.60 170.61 1,435.2K
14:51 170.64 170.66 170.62 170.66 2,849.9K
14:52 170.66 170.73 170.66 170.73 8,369.6K
14:53 170.74 170.79 170.74 170.79 9,937.0K
14:54 170.80 170.83 170.80 170.83 3,899.1K
14:55 170.82 170.84 170.82 170.84 8,068.9K
14:56 170.86 170.86 170.84 170.84 4,415.9K
14:57 170.86 170.90 170.86 170.90 9,531.3K
14:58 170.89 170.95 170.89 170.95 17,897.1K
14:59 170.97 170.97 170.94 170.96 11,451.9K
15:00 170.97 171.06 170.97 171.06 10,974.7K
15:01 170.95 170.95 170.58 170.60 61,233.8K
15:02 170.59 170.69 170.59 170.68 25,531.6K
15:03 170.77 170.80 170.76 170.80 7,513.7K
15:04 170.80 170.80 170.79 170.80 3,215.0K
15:05 170.78 170.88 170.78 170.81 11,460.2K
15:06 170.91 171.19 170.91 171.19 74,190.3K
15:07 171.21 171.21 171.16 171.16 36,012.1K
15:08 171.17 171.17 171.02 171.03 23,331.2K
15:09 171.05 171.10 171.04 171.10 11,492.2K
15:10 171.08 171.08 171.07 171.07 8,922.4K
15:11 171.11 171.14 171.11 171.14 14,577.3K
15:12 171.15 171.20 171.15 171.18 15,967.2K
15:13 171.18 171.18 171.17 171.18 7,793.6K
15:14 171.18 171.23 171.16 171.16 12,888.4K
15:15 171.10 171.19 170.87 170.87 26,928.3K
15:16 170.88 170.90 170.88 170.90 15,707.6K
15:17 170.89 170.96 170.89 170.96 9,210.6K
15:18 170.97 171.01 170.96 170.96 22,848.5K
15:19 170.98 170.98 170.95 170.96 24,382.1K
15:20 170.96 170.97 170.93 170.93 15,965.6K
15:21 170.96 170.96 170.94 170.96 15,168.4K
15:22 170.94 170.94 170.89 170.89 27,139.9K
15:23 170.80 170.80 170.71 170.71 24,647.5K
15:24 170.68 170.72 170.66 170.72 9,375.9K
15:25 170.74 170.84 170.74 170.84 39,215.9K
15:26 170.83 170.83 170.74 170.78 15,122.7K
15:27 170.78 170.79 170.71 170.71 16,125.4K
15:28 170.67 170.67 170.51 170.51 53,634.7K
15:29 170.57 170.59 170.56 170.56 15,414.1K
15:30 170.59 170.59 170.49 170.49 19,429.4K
15:31 170.46 170.46 170.26 170.26 77,605.0K
15:32 170.20 170.20 170.15 170.15 60,256.1K
15:33 170.12 170.19 170.11 170.19 34,906.4K
15:34 170.18 170.23 170.18 170.23 13,923.8K
15:35 170.23 170.25 170.23 170.23 16,747.3K
15:36 170.23 170.23 170.23 170.23 21,199.2K
15:37 170.23 170.24 170.21 170.24 11,780.3K
15:38 170.24 170.27 170.24 170.25 15,921.6K
15:39 170.26 170.27 170.25 170.27 11,448.9K
15:40 170.26 170.30 170.26 170.30 13,939.2K
15:41 170.30 170.32 170.29 170.29 10,534.5K
15:42 170.32 170.32 170.26 170.26 7,439.6K
15:43 170.24 170.24 170.20 170.20 10,543.5K
15:44 170.17 170.17 170.15 170.15 8,610.4K
15:45 170.17 170.19 170.17 170.19 9,145.6K
15:46 170.20 170.21 170.19 170.20 20,337.5K
15:47 170.19 170.21 170.19 170.21 13,125.8K
15:48 170.15 170.30 170.15 170.30 25,000.5K
15:49 170.27 170.27 170.25 170.26 19,886.3K
15:50 170.24 170.24 170.21 170.22 10,394.8K
15:51 170.22 170.28 170.22 170.27 26,195.6K
15:52 170.27 170.27 170.20 170.20 18,345.2K
15:53 170.20 170.20 170.17 170.17 8,596.1K
15:54 170.18 170.18 170.15 170.15 21,224.5K
15:55 170.14 170.14 169.82 169.82 42,147.6K
15:56 169.79 169.79 169.72 169.72 41,819.3K
15:57 169.74 169.74 169.68 169.72 66,436.6K
15:58 169.71 169.72 169.70 169.70 17,599.1K
15:59 169.66 169.66 169.61 169.64 36,774.5K
16:00 169.66 169.66 169.59 169.59 16,372.7K
16:01 169.63 169.65 169.62 169.62 13,853.0K
16:02 169.59 169.59 169.54 169.56 15,687.1K
16:03 169.55 169.60 169.55 169.60 17,374.6K
16:04 169.58 169.58 169.57 169.57 15,239.9K
16:05 169.59 169.60 169.57 169.58 24,153.6K
16:06 169.57 169.63 169.57 169.63 29,331.4K
16:07 169.62 169.62 169.55 169.55 19,935.9K
16:08 169.53 169.54 169.46 169.46 32,099.3K
16:09 169.43 169.43 169.20 169.25 90,078.0K
16:10 169.30 169.30 169.24 169.29 27,856.1K
16:11 169.31 169.33 169.31 169.33 22,675.4K
16:12 169.39 169.40 169.37 169.37 22,744.4K
16:13 169.30 169.46 169.30 169.44 49,912.3K
16:14 169.41 169.41 169.38 169.39 21,867.6K
16:15 169.28 169.28 169.22 169.22 25,585.8K
16:16 169.29 169.32 169.29 169.30 26,424.0K
16:17 169.34 169.45 169.34 169.42 42,710.1K
16:18 169.45 169.45 169.42 169.42 14,483.0K
16:19 169.37 169.39 169.36 169.39 17,901.6K
16:20 169.35 169.37 169.35 169.37 14,893.5K
16:21 169.37 169.44 169.37 169.43 15,345.1K
16:22 169.45 169.45 169.41 169.42 21,159.2K
16:23 169.40 169.40 169.37 169.37 18,533.7K
16:24 169.38 169.43 169.38 169.42 13,454.2K
16:25 169.40 169.40 169.37 169.37 17,181.9K
16:26 169.38 169.41 169.38 169.39 10,107.3K
16:27 169.40 169.42 169.40 169.42 17,353.1K
16:28 169.42 169.43 169.40 169.40 22,735.4K
16:29 169.40 169.50 169.40 169.50 24,276.4K
16:30 169.53 169.54 169.52 169.54 20,261.3K
16:31 169.54 169.54 169.46 169.46 16,926.5K
16:32 169.43 169.44 169.41 169.44 16,263.4K
16:33 169.43 169.44 169.43 169.44 8,124.9K
16:34 169.46 169.48 169.43 169.43 6,800.7K
16:35 169.44 169.45 169.41 169.45 16,982.1K
16:36 169.46 169.48 169.46 169.48 10,479.6K
16:37 169.48 169.49 169.48 169.49 11,600.0K
16:38 169.44 169.47 169.44 169.45 8,851.2K
16:39 169.48 169.48 169.46 169.47 9,940.3K
16:40 169.43 169.46 169.43 169.46 7,750.4K
16:41 169.49 169.50 169.48 169.48 16,622.8K
16:42 169.49 169.51 169.47 169.47 23,670.0K
16:43 169.45 169.47 169.41 169.41 12,791.0K
16:44 169.36 169.39 169.36 169.39 5,517.8K
16:45 169.38 169.42 169.38 169.42 7,198.9K
16:46 169.40 169.49 169.40 169.49 14,239.1K
16:47 169.47 169.50 169.47 169.50 11,406.3K
16:48 169.51 169.52 169.51 169.52 12,913.7K
16:49 169.51 169.51 169.49 169.49 12,398.8K
16:50 169.50 169.50 169.48 169.48 4,147.6K
16:51 169.51 169.51 169.42 169.42 12,847.8K
16:52 169.40 169.40 169.38 169.38 8,102.3K
16:53 169.39 169.47 169.39 169.47 9,420.2K
16:54 169.49 169.51 169.49 169.51 17,625.3K
16:55 169.51 169.54 169.51 169.52 6,568.1K
16:56 169.54 169.56 169.52 169.52 4,211.7K
16:57 169.49 169.52 169.49 169.49 6,195.1K
16:58 169.50 169.50 169.48 169.49 4,806.7K
16:59 169.52 169.55 169.52 169.55 9,486.9K
17:00 169.57 169.57 169.47 169.47 21,186.9K
17:01 169.50 169.50 169.48 169.48 6,102.1K
17:02 169.51 169.51 169.46 169.50 5,866.5K
17:03 169.50 169.51 169.49 169.51 2,805.0K
17:04 169.51 169.63 169.51 169.61 18,665.7K
17:05 169.64 169.64 169.63 169.63 7,254.3K
17:06 169.63 169.63 169.60 169.60 10,556.6K
17:07 169.60 169.63 169.60 169.63 6,617.1K
17:08 169.68 169.68 169.64 169.64 12,071.2K
17:09 169.60 169.60 169.58 169.60 5,771.3K
17:10 169.61 169.61 169.60 169.60 2,641.4K
17:11 169.60 169.61 169.60 169.61 3,798.0K
17:12 169.62 169.64 169.61 169.61 12,694.0K
17:13 169.61 169.63 169.61 169.62 6,000.5K
17:14 169.62 169.63 169.62 169.63 20,912.2K
17:15 169.62 169.62 169.26 169.26 10,582.8K
17:16 169.26 169.30 169.26 169.30 16,361.5K
17:17 169.29 169.29 169.28 169.28 10,794.4K
17:18 169.29 169.30 169.28 169.30 16,057.8K
17:19 169.28 169.28 169.27 169.28 15,932.4K
17:20 169.28 169.30 169.28 169.30 19,662.7K
17:21 169.30 169.39 169.30 169.39 68,499.4K
17:22 169.42 169.43 169.40 169.40 22,393.2K
17:23 169.34 169.39 169.34 169.38 21,600.9K
17:24 169.40 169.41 169.37 169.39 19,049.6K
17:25 169.41 169.41 169.37 169.39 27,325.7K
17:26 169.40 169.44 169.40 169.42 9,478.2K
17:27 169.40 169.41 169.40 169.40 17,574.6K
17:28 169.38 169.38 169.34 169.36 16,040.4K
17:29 169.37 169.37 169.35 169.35 12,104.8K
17:30 169.39 169.45 169.39 169.45 13,029.9K
17:31 169.43 169.43 169.40 169.40 10,945.0K
17:32 169.40 169.40 169.39 169.39 8,186.8K
17:33 169.39 169.45 169.39 169.45 22,548.1K
17:34 169.42 169.45 169.42 169.45 13,768.4K
17:35 169.47 169.52 169.47 169.50 13,158.5K
17:36 169.53 169.53 169.51 169.51 14,604.8K
17:37 169.53 169.54 169.46 169.46 26,478.7K
17:38 169.47 169.48 169.47 169.48 5,695.8K
17:39 169.48 169.48 169.45 169.47 9,590.1K
17:40 169.47 169.48 169.46 169.46 11,722.3K
17:41 169.47 169.49 169.46 169.47 9,023.5K
17:42 169.52 169.56 169.52 169.56 19,950.6K
17:43 169.56 169.56 169.55 169.56 6,606.9K
17:44 169.55 169.55 169.52 169.52 23,204.7K
17:45 169.52 169.52 169.40 169.40 32,285.5K
17:46 169.34 169.36 169.34 169.34 19,750.5K
17:47 169.38 169.39 169.35 169.35 12,215.3K
17:48 169.40 169.43 169.40 169.42 13,539.8K
17:49 169.42 169.42 169.40 169.40 10,375.9K
17:50 169.37 169.37 169.34 169.34 9,381.1K
17:51 169.33 169.36 169.33 169.36 10,052.5K
17:52 169.35 169.35 169.32 169.32 28,971.1K
17:53 169.32 169.33 169.27 169.27 13,849.3K
17:54 169.28 169.32 169.27 169.27 36,789.1K
17:55 169.29 169.29 169.20 169.21 29,604.5K
17:56 169.20 169.20 169.18 169.18 32,278.3K
17:57 169.18 169.18 169.09 169.09 24,840.4K
17:58 169.09 169.10 169.09 169.10 9,022.7K
17:59 169.10 169.12 169.10 169.10 19,417.8K
18:00 169.11 169.11 169.07 169.07 25,145.9K
18:01 169.07 169.07 168.90 168.90 45,482.7K
18:02 168.78 168.83 168.78 168.79 63,203.2K
18:03 168.75 168.80 168.75 168.80 15,520.4K
18:04 168.83 168.84 168.79 168.79 20,918.6K
18:05 168.76 168.76 168.69 168.69 50,566.6K
18:06 168.70 168.71 168.60 168.60 44,819.4K
18:07 168.58 168.59 168.58 168.59 21,184.0K
18:08 168.56 168.56 168.47 168.47 38,209.5K
18:09 168.51 168.51 168.50 168.51 12,171.8K
18:10 168.51 168.51 168.34 168.34 80,015.5K
18:11 168.33 168.36 168.33 168.36 41,328.4K
18:12 168.32 168.38 168.32 168.37 27,982.3K
18:13 168.38 168.43 168.30 168.30 35,612.1K
18:14 168.28 168.28 168.16 168.23 56,679.1K
18:15 168.21 168.28 168.21 168.28 49,944.8K
18:16 168.27 168.27 168.25 168.25 50,437.3K
18:17 168.28 168.28 168.20 168.20 15,837.6K
18:18 168.16 168.16 168.11 168.14 20,834.6K
18:19 168.16 168.29 168.16 168.29 24,314.5K
18:20 168.29 168.29 168.23 168.29 17,650.5K
18:21 168.27 168.32 168.27 168.28 16,828.3K
18:22 168.28 168.28 168.22 168.27 21,843.5K
18:23 168.25 168.26 168.24 168.24 34,374.0K
18:24 168.23 168.23 168.17 168.18 24,554.2K
18:25 168.16 168.16 168.11 168.11 39,394.4K
18:26 168.11 168.11 168.05 168.05 21,187.9K
18:27 168.06 168.06 167.94 167.94 29,840.5K
18:28 167.93 167.94 167.93 167.93 15,658.3K
18:29 167.94 167.94 167.89 167.89 32,189.1K
18:30 167.84 167.84 167.83 167.84 31,872.1K
18:31 167.83 167.83 167.80 167.80 27,353.5K
18:32 167.79 167.89 167.79 167.89 23,740.6K
18:33 167.81 167.81 167.77 167.77 23,856.8K
18:34 167.78 167.79 167.74 167.74 21,701.1K
18:35 167.76 167.76 167.68 167.76 33,905.5K
18:36 167.77 167.77 167.69 167.74 31,286.8K
18:37 167.75 167.75 167.72 167.75 13,844.7K
18:38 167.74 167.76 167.73 167.73 13,940.9K
18:39 167.65 167.71 167.65 167.71 28,866.8K
18:40 167.71 167.71 167.71 167.71 7,044.4K
18:51 167.76 167.76 167.76 167.76 19,359.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし