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
09:50 169.20 169.55 169.20 169.55 3,273.4K
09:51 169.58 169.67 169.58 169.65 5,222.2K
09:52 169.63 169.66 169.62 169.66 11,397.0K
09:53 169.68 169.68 169.63 169.65 9,030.5K
09:54 169.68 169.71 169.68 169.71 9,064.6K
09:55 169.68 169.68 169.66 169.67 7,454.3K
09:56 169.69 169.69 169.67 169.67 2,490.2K
09:57 169.71 169.75 169.71 169.75 13,126.1K
09:58 169.76 169.76 169.73 169.75 9,995.9K
09:59 169.74 169.75 169.74 169.74 3,161.0K
10:00 169.73 169.75 169.69 169.75 21,395.1K
10:01 169.72 169.80 169.72 169.80 18,234.9K
10:02 169.94 169.98 169.94 169.98 42,975.7K
10:03 169.96 169.96 169.83 169.86 19,853.8K
10:04 169.86 169.90 169.86 169.90 18,512.2K
10:05 169.89 169.89 169.83 169.83 16,438.4K
10:06 169.81 169.82 169.80 169.80 29,452.7K
10:07 169.81 169.81 169.70 169.72 14,829.6K
10:08 169.72 169.77 169.72 169.77 13,167.6K
10:09 169.75 169.75 169.72 169.72 6,556.9K
10:10 169.75 169.75 169.72 169.73 3,439.1K
10:11 169.73 169.76 169.73 169.73 15,421.2K
10:12 169.68 169.68 169.59 169.60 13,723.7K
10:13 169.54 169.54 169.52 169.54 30,846.4K
10:14 169.56 169.56 169.48 169.48 9,991.9K
10:15 169.49 169.49 169.44 169.44 19,937.0K
10:16 169.46 169.48 169.41 169.41 11,321.1K
10:17 169.41 169.58 169.41 169.58 47,217.6K
10:18 169.57 169.57 169.56 169.56 13,168.6K
10:19 169.56 169.56 169.47 169.47 29,400.9K
10:20 169.42 169.43 169.40 169.40 15,830.3K
10:21 169.36 169.37 169.34 169.34 9,916.8K
10:22 169.33 169.38 169.33 169.38 10,965.5K
10:23 169.38 169.42 169.37 169.37 24,311.6K
10:24 169.40 169.40 169.34 169.34 27,074.7K
10:25 169.32 169.32 169.27 169.29 19,078.7K
10:26 169.19 169.19 169.16 169.17 16,737.9K
10:27 169.16 169.21 169.11 169.11 11,706.1K
10:28 169.06 169.07 169.04 169.05 17,103.8K
10:29 169.03 169.03 168.98 169.00 14,602.6K
10:30 169.06 169.09 169.04 169.09 11,311.6K
10:31 169.12 169.12 169.03 169.03 11,374.7K
10:32 169.04 169.06 169.04 169.06 4,640.6K
10:33 169.07 169.09 169.07 169.07 13,224.1K
10:34 169.11 169.11 169.00 169.01 16,375.0K
10:35 169.03 169.03 168.97 168.97 9,659.0K
10:36 168.97 168.99 168.97 168.99 16,588.6K
10:37 169.00 169.09 169.00 169.09 5,925.9K
10:38 169.09 169.10 169.09 169.10 4,456.7K
10:39 169.11 169.11 169.06 169.06 8,034.5K
10:40 169.05 169.07 169.05 169.07 7,001.6K
10:41 169.06 169.06 169.01 169.01 16,605.3K
10:42 169.00 169.00 168.94 168.96 14,433.5K
10:43 168.95 168.95 168.91 168.93 26,902.7K
10:44 168.92 168.92 168.86 168.89 53,738.8K
10:45 168.89 168.91 168.86 168.88 14,248.4K
10:46 168.87 168.89 168.87 168.89 11,915.5K
10:47 168.95 169.05 168.95 169.05 20,437.4K
10:48 169.04 169.04 169.00 169.00 8,766.5K
10:49 169.02 169.06 169.00 169.03 18,977.8K
10:50 169.04 169.08 169.04 169.08 9,772.1K
10:51 169.09 169.13 169.09 169.13 16,279.4K
10:52 169.13 169.13 169.12 169.12 7,089.8K
10:53 169.09 169.09 168.99 168.99 21,338.8K
10:54 169.00 169.01 169.00 169.01 9,249.5K
10:55 169.00 169.00 168.99 168.99 7,325.7K
10:56 168.98 169.06 168.98 169.06 2,034.2K
10:57 169.06 169.11 168.99 168.99 19,098.8K
10:58 169.00 169.02 169.00 169.00 16,749.5K
10:59 168.90 168.96 168.90 168.96 48,572.0K
11:00 168.98 169.01 168.97 168.97 9,600.0K
11:01 168.97 168.99 168.87 168.87 10,979.7K
11:02 168.89 168.89 168.85 168.85 10,734.2K
11:03 168.89 168.92 168.89 168.91 5,190.9K
11:04 168.90 168.91 168.88 168.88 8,016.4K
11:05 168.89 168.94 168.89 168.93 14,702.9K
11:06 168.94 168.94 168.90 168.91 21,032.6K
11:07 168.92 168.99 168.92 168.99 6,462.2K
11:08 169.00 169.02 169.00 169.01 13,999.7K
11:09 169.02 169.06 169.02 169.06 8,737.2K
11:10 169.04 169.07 168.94 168.94 9,058.4K
11:11 168.92 168.92 168.85 168.85 11,307.4K
11:12 168.79 168.79 168.76 168.77 25,257.6K
11:13 168.76 168.76 168.72 168.75 7,290.0K
11:14 168.74 168.75 168.74 168.75 8,025.3K
11:15 168.75 168.75 168.70 168.70 16,751.9K
11:16 168.66 168.67 168.64 168.67 26,023.3K
11:17 168.65 168.65 168.58 168.61 23,554.9K
11:18 168.62 168.62 168.58 168.58 18,548.6K
11:19 168.54 168.54 168.47 168.47 26,217.7K
11:20 168.42 168.48 168.42 168.48 46,979.3K
11:21 168.47 168.47 168.39 168.39 36,415.3K
11:22 168.38 168.40 168.38 168.38 21,138.4K
11:23 168.40 168.40 168.37 168.38 17,260.3K
11:24 168.34 168.40 168.32 168.40 42,854.1K
11:25 168.43 168.44 168.38 168.38 44,351.9K
11:26 168.40 168.40 168.28 168.28 42,428.9K
11:27 168.27 168.32 168.27 168.32 14,766.4K
11:28 168.32 168.32 168.27 168.27 6,129.7K
11:29 168.29 168.32 168.29 168.32 23,081.6K
11:30 168.35 168.35 168.30 168.30 12,527.8K
11:31 168.31 168.33 168.30 168.33 12,206.4K
11:32 168.34 168.37 168.33 168.37 8,744.5K
11:33 168.38 168.41 168.38 168.39 14,683.6K
11:34 168.38 168.39 168.38 168.39 7,704.5K
11:35 168.37 168.41 168.37 168.40 12,649.9K
11:36 168.41 168.52 168.41 168.52 18,657.6K
11:37 168.57 168.60 168.57 168.58 20,741.5K
11:38 168.54 168.58 168.54 168.58 6,864.2K
11:39 168.56 168.58 168.56 168.58 6,754.2K
11:40 168.59 168.68 168.59 168.68 26,935.2K
11:41 168.67 168.70 168.66 168.66 18,613.3K
11:42 168.67 168.68 168.65 168.65 11,376.9K
11:43 168.63 168.71 168.63 168.71 10,921.6K
11:44 168.70 168.70 168.70 168.70 7,707.5K
11:45 168.70 168.70 168.57 168.57 17,060.6K
11:46 168.57 168.57 168.49 168.50 7,201.4K
11:47 168.51 168.51 168.47 168.47 5,537.2K
11:48 168.44 168.44 168.41 168.41 11,168.6K
11:49 168.44 168.49 168.44 168.49 6,589.5K
11:50 168.50 168.62 168.50 168.62 18,488.4K
11:51 168.63 168.65 168.61 168.65 11,352.6K
11:52 168.65 168.69 168.65 168.68 11,034.6K
11:53 168.69 168.69 168.62 168.62 12,663.8K
11:54 168.65 168.66 168.64 168.64 5,850.9K
11:55 168.62 168.64 168.62 168.62 4,975.1K
11:56 168.61 168.71 168.61 168.71 9,077.5K
11:57 168.77 168.83 168.77 168.83 13,104.6K
11:58 168.85 168.90 168.85 168.90 19,975.5K
11:59 168.86 168.94 168.86 168.94 16,843.8K
12:00 168.97 169.01 168.97 169.01 24,748.5K
12:01 169.06 169.07 169.06 169.06 19,502.9K
12:02 169.07 169.07 168.99 169.00 31,271.0K
12:03 169.04 169.05 169.02 169.02 16,327.0K
12:04 169.04 169.04 168.99 168.99 8,303.3K
12:05 168.98 169.00 168.98 169.00 6,100.1K
12:06 169.00 169.00 168.98 169.00 4,104.1K
12:07 168.98 169.13 168.98 169.13 34,373.3K
12:08 169.20 169.23 169.20 169.20 12,466.6K
12:09 169.24 169.31 169.23 169.31 19,724.2K
12:10 169.34 169.40 169.34 169.38 46,122.3K
12:11 169.44 169.44 169.34 169.36 33,797.5K
12:12 169.36 169.43 169.36 169.42 24,960.6K
12:13 169.39 169.43 169.39 169.43 27,647.3K
12:14 169.45 169.45 169.37 169.37 20,620.6K
12:15 169.40 169.55 169.40 169.55 56,745.1K
12:16 169.54 169.56 169.53 169.56 12,722.6K
12:17 169.57 169.62 169.56 169.60 11,825.0K
12:18 169.65 169.72 169.65 169.72 62,706.1K
12:19 169.71 169.75 169.71 169.75 26,710.1K
12:20 169.77 169.77 169.75 169.77 28,069.0K
12:21 169.76 169.79 169.76 169.77 9,843.8K
12:22 169.74 169.74 169.70 169.70 14,870.4K
12:23 169.66 169.66 169.64 169.64 15,717.2K
12:24 169.66 169.67 169.66 169.66 12,486.5K
12:25 169.64 169.65 169.64 169.64 10,717.1K
12:26 169.64 169.68 169.64 169.68 15,954.4K
12:27 169.64 169.64 169.62 169.62 34,686.8K
12:28 169.62 169.62 169.57 169.57 17,354.1K
12:29 169.56 169.56 169.55 169.56 18,045.2K
12:30 169.55 169.57 169.55 169.57 13,837.1K
12:31 169.57 169.60 169.57 169.60 13,434.8K
12:32 169.62 169.63 169.60 169.63 9,603.2K
12:33 169.65 169.65 169.60 169.60 12,250.8K
12:34 169.57 169.57 169.56 169.56 8,612.7K
12:35 169.56 169.57 169.56 169.57 6,646.8K
12:36 169.58 169.60 169.58 169.60 2,770.4K
12:37 169.57 169.58 169.57 169.57 2,741.1K
12:38 169.58 169.58 169.53 169.53 25,342.0K
12:39 169.53 169.56 169.53 169.56 2,947.9K
12:40 169.57 169.71 169.57 169.71 16,665.5K
12:41 169.72 169.73 169.66 169.66 8,863.5K
12:42 169.65 169.67 169.64 169.66 7,264.3K
12:43 169.64 169.64 169.62 169.62 5,308.0K
12:44 169.62 169.68 169.62 169.68 15,120.9K
12:45 169.70 169.73 169.70 169.73 17,892.3K
12:46 169.74 169.75 169.74 169.74 6,416.3K
12:47 169.74 169.79 169.74 169.79 15,413.6K
12:48 169.80 169.80 169.77 169.78 6,687.8K
12:49 169.77 169.77 169.72 169.72 3,983.9K
12:50 169.73 169.73 169.70 169.71 15,529.1K
12:51 169.69 169.69 169.67 169.67 12,296.4K
12:52 169.65 169.65 169.55 169.63 14,515.7K
12:53 169.61 169.61 169.56 169.56 6,442.7K
12:54 169.56 169.57 169.55 169.57 6,442.6K
12:55 169.57 169.60 169.57 169.58 8,263.5K
12:56 169.58 169.58 169.53 169.53 10,397.2K
12:57 169.57 169.63 169.57 169.63 11,768.5K
12:58 169.67 169.67 169.61 169.61 5,970.1K
12:59 169.59 169.59 169.50 169.50 18,829.7K
13:00 169.49 169.51 169.49 169.51 10,320.6K
13:01 169.51 169.53 169.51 169.53 10,661.1K
13:02 169.58 169.63 169.58 169.63 13,215.4K
13:03 169.65 169.65 169.64 169.65 4,253.1K
13:04 169.63 169.63 169.59 169.59 4,431.7K
13:05 169.59 169.59 169.53 169.53 6,312.3K
13:06 169.53 169.53 169.49 169.49 8,590.9K
13:07 169.49 169.49 169.40 169.41 71,026.8K
13:08 169.38 169.38 169.36 169.36 11,412.1K
13:09 169.35 169.39 169.35 169.37 10,043.0K
13:10 169.38 169.43 169.38 169.43 5,026.0K
13:11 169.40 169.43 169.40 169.43 7,534.4K
13:12 169.44 169.47 169.44 169.47 7,903.4K
13:13 169.55 169.64 169.55 169.63 14,041.7K
13:14 169.62 169.63 169.61 169.61 5,213.3K
13:15 169.72 169.72 169.70 169.70 43,268.0K
13:16 169.67 169.83 169.67 169.82 19,554.9K
13:17 169.83 169.88 169.83 169.86 9,236.7K
13:18 169.89 169.96 169.89 169.96 21,481.1K
13:19 169.90 169.93 169.90 169.91 14,221.4K
13:20 169.91 169.91 169.90 169.90 11,505.9K
13:21 169.90 169.90 169.85 169.85 9,290.5K
13:22 169.84 169.84 169.81 169.81 13,608.3K
13:23 169.80 169.80 169.77 169.77 7,707.0K
13:24 169.77 169.77 169.75 169.75 3,915.0K
13:25 169.75 169.79 169.74 169.79 6,759.3K
13:26 169.82 169.84 169.81 169.81 7,116.6K
13:27 169.83 169.86 169.83 169.86 45,459.8K
13:28 169.91 169.91 169.88 169.89 2,711.7K
13:29 169.88 169.88 169.87 169.87 4,519.3K
13:30 169.88 169.89 169.88 169.88 6,875.7K
13:31 169.89 169.89 169.87 169.87 4,710.7K
13:32 169.87 169.93 169.87 169.93 16,127.6K
13:33 169.93 169.97 169.93 169.97 7,771.3K
13:34 169.96 169.97 169.96 169.97 3,737.3K
13:35 169.94 169.94 169.92 169.93 8,560.2K
13:36 169.93 169.93 169.82 169.85 33,192.2K
13:37 169.85 169.88 169.85 169.88 3,858.1K
13:38 169.88 169.94 169.87 169.93 6,125.7K
13:39 169.93 169.94 169.92 169.94 12,721.9K
13:40 169.93 169.94 169.90 169.90 5,515.6K
13:41 169.87 169.89 169.85 169.85 8,579.8K
13:42 169.83 169.83 169.76 169.76 12,708.1K
13:43 169.75 169.80 169.75 169.80 7,864.5K
13:44 169.81 169.81 169.79 169.81 4,190.8K
13:45 169.80 169.82 169.76 169.76 9,322.3K
13:46 169.77 169.77 169.65 169.65 13,803.2K
13:47 169.63 169.76 169.63 169.76 25,804.0K
13:48 169.74 169.74 169.70 169.70 10,315.4K
13:49 169.69 169.69 169.64 169.64 6,676.1K
13:50 169.64 169.66 169.63 169.63 4,009.2K
13:51 169.63 169.65 169.63 169.65 4,382.6K
13:52 169.64 169.70 169.64 169.70 1,512.3K
13:53 169.70 169.71 169.70 169.71 2,300.6K
13:54 169.72 169.73 169.72 169.73 4,529.2K
13:55 169.73 169.73 169.68 169.68 3,434.8K
13:56 169.67 169.67 169.65 169.66 2,246.0K
13:57 169.60 169.61 169.59 169.60 9,243.9K
13:58 169.59 169.64 169.59 169.63 5,829.1K
13:59 169.66 169.67 169.66 169.67 3,823.0K
14:00 169.67 169.68 169.66 169.67 6,191.1K
14:01 169.69 169.69 169.67 169.68 2,506.1K
14:02 169.68 169.69 169.68 169.69 1,308.1K
14:03 169.72 169.73 169.69 169.69 7,219.0K
14:04 169.71 169.75 169.71 169.74 5,539.1K
14:05 169.77 169.77 169.62 169.62 20,191.8K
14:06 169.67 169.67 169.61 169.61 13,441.2K
14:07 169.60 169.61 169.60 169.61 9,123.8K
14:08 169.62 169.63 169.61 169.63 10,659.6K
14:09 169.68 169.71 169.67 169.67 24,319.8K
14:10 169.66 169.66 169.63 169.65 8,721.3K
14:11 169.63 169.63 169.62 169.62 12,067.0K
14:12 169.61 169.61 169.60 169.60 8,892.2K
14:13 169.61 169.61 169.57 169.57 11,424.1K
14:14 169.59 169.59 169.56 169.57 33,142.0K
14:15 169.57 169.61 169.57 169.61 4,508.7K
14:16 169.60 169.63 169.60 169.63 8,856.1K
14:17 169.62 169.64 169.62 169.63 5,567.4K
14:18 169.62 169.64 169.62 169.64 5,260.8K
14:19 169.63 169.63 169.62 169.62 4,474.6K
14:20 169.60 169.60 169.59 169.59 5,362.9K
14:21 169.59 169.60 169.58 169.60 4,774.0K
14:22 169.63 169.63 169.62 169.62 11,321.1K
14:23 169.60 169.62 169.60 169.62 7,969.8K
14:24 169.62 169.68 169.62 169.68 18,621.3K
14:25 169.70 169.76 169.70 169.76 24,400.4K
14:26 169.76 169.77 169.76 169.77 11,578.5K
14:27 169.79 169.79 169.71 169.71 13,332.4K
14:28 169.71 169.71 169.55 169.55 12,746.7K
14:29 169.54 169.60 169.54 169.59 7,332.7K
14:30 169.58 169.58 169.55 169.56 12,800.5K
14:31 169.56 169.58 169.55 169.55 9,360.1K
14:32 169.55 169.57 169.54 169.55 14,305.8K
14:33 169.55 169.56 169.52 169.52 10,667.2K
14:34 169.51 169.55 169.51 169.55 17,886.0K
14:35 169.55 169.62 169.55 169.62 9,719.8K
14:36 169.61 169.62 169.61 169.62 6,517.3K
14:37 169.63 169.68 169.63 169.66 9,519.2K
14:38 169.67 169.68 169.66 169.66 4,921.2K
14:39 169.67 169.67 169.63 169.64 3,798.1K
14:40 169.64 169.64 169.63 169.64 16,564.5K
14:41 169.71 169.76 169.71 169.76 7,790.8K
14:42 169.77 169.80 169.77 169.80 6,534.5K
14:43 169.77 169.79 169.76 169.79 7,412.9K
14:44 169.77 169.80 169.77 169.80 7,705.5K
14:45 169.80 169.82 169.78 169.82 6,431.3K
14:46 169.79 169.79 169.76 169.76 3,282.8K
14:47 169.77 169.80 169.77 169.80 28,492.5K
14:48 169.81 169.81 169.81 169.81 6,435.9K
14:49 169.81 169.81 169.73 169.73 12,580.2K
14:50 169.76 169.77 169.76 169.76 6,631.7K
14:51 169.77 169.82 169.77 169.82 15,629.9K
14:52 169.79 169.79 169.76 169.76 4,908.7K
14:53 169.77 169.81 169.77 169.81 3,689.8K
14:54 169.83 169.84 169.81 169.81 6,860.2K
14:55 169.81 169.82 169.81 169.82 2,694.9K
14:56 169.83 169.83 169.82 169.82 2,334.8K
14:57 169.83 169.86 169.83 169.86 4,665.5K
14:58 169.84 169.86 169.84 169.84 4,812.3K
14:59 169.82 169.84 169.82 169.82 10,522.5K
15:00 169.84 169.88 169.84 169.88 11,606.4K
15:01 169.89 169.90 169.89 169.90 13,693.9K
15:02 169.91 169.97 169.91 169.97 27,355.9K
15:03 169.97 169.97 169.92 169.92 33,537.7K
15:04 169.92 169.97 169.92 169.97 10,149.9K
15:05 169.97 169.97 169.91 169.91 4,255.3K
15:06 169.88 169.90 169.86 169.86 12,744.2K
15:07 169.84 169.84 169.80 169.82 4,503.6K
15:08 169.81 169.81 169.77 169.79 4,804.8K
15:09 169.81 169.81 169.78 169.78 15,742.8K
15:10 169.77 169.77 169.64 169.64 36,183.3K
15:11 169.64 169.65 169.59 169.59 33,395.5K
15:12 169.60 169.62 169.60 169.62 9,607.8K
15:13 169.62 169.64 169.62 169.64 7,643.0K
15:14 169.65 169.65 169.60 169.60 7,297.9K
15:15 169.60 169.61 169.59 169.61 12,686.3K
15:16 169.64 169.64 169.60 169.61 12,107.0K
15:17 169.63 169.63 169.53 169.53 43,989.7K
15:18 169.50 169.67 169.50 169.67 21,182.7K
15:19 169.67 169.81 169.67 169.81 22,099.6K
15:20 169.81 169.83 169.81 169.83 2,949.8K
15:21 169.83 169.83 169.82 169.82 6,878.4K
15:22 169.81 169.81 169.76 169.76 10,242.8K
15:23 169.74 169.74 169.73 169.73 3,913.3K
15:24 169.72 169.73 169.72 169.73 6,138.7K
15:25 169.71 169.71 169.68 169.68 6,610.1K
15:26 169.66 169.66 169.62 169.64 9,173.3K
15:27 169.67 169.67 169.66 169.66 2,306.3K
15:28 169.67 169.67 169.67 169.67 1,698.1K
15:29 169.70 169.70 169.66 169.66 11,253.8K
15:30 169.66 169.67 169.63 169.63 7,333.5K
15:31 169.60 169.60 169.55 169.55 8,333.0K
15:32 169.55 169.57 169.54 169.57 2,242.1K
15:33 169.58 169.60 169.57 169.60 5,831.5K
15:34 169.60 169.62 169.60 169.62 5,007.8K
15:35 169.62 169.63 169.62 169.62 3,071.5K
15:36 169.64 169.64 169.62 169.63 3,140.1K
15:37 169.62 169.64 169.62 169.64 3,881.4K
15:38 169.64 169.68 169.64 169.68 5,718.2K
15:39 169.68 169.69 169.68 169.69 4,519.1K
15:40 169.70 169.71 169.69 169.69 7,141.1K
15:41 169.69 169.69 169.67 169.67 2,054.8K
15:42 169.67 169.68 169.65 169.68 8,379.1K
15:43 169.69 169.70 169.68 169.68 10,501.9K
15:44 169.67 169.67 169.67 169.67 3,376.3K
15:45 169.67 169.76 169.66 169.76 12,815.0K
15:46 169.78 169.79 169.78 169.79 5,179.4K
15:47 169.79 169.79 169.77 169.79 5,180.2K
15:48 169.80 169.82 169.80 169.81 5,909.4K
15:49 169.80 169.80 169.74 169.74 7,905.5K
15:50 169.75 169.75 169.74 169.74 4,967.5K
15:51 169.73 169.73 169.69 169.70 17,565.0K
15:52 169.69 169.69 169.67 169.69 8,123.0K
15:53 169.70 169.70 169.67 169.67 35,819.0K
15:54 169.68 169.74 169.68 169.71 6,901.0K
15:55 169.72 169.77 169.72 169.77 7,133.1K
15:56 169.79 169.80 169.79 169.80 6,277.5K
15:57 169.79 169.82 169.79 169.82 3,484.5K
15:58 169.82 169.84 169.82 169.84 2,963.1K
15:59 169.83 169.85 169.83 169.85 4,669.6K
16:00 169.85 169.90 169.85 169.90 9,017.3K
16:01 169.90 169.90 169.85 169.85 10,151.2K
16:02 169.84 169.84 169.77 169.77 5,865.7K
16:03 169.79 169.79 169.78 169.78 8,115.3K
16:04 169.75 169.75 169.57 169.57 31,320.2K
16:05 169.56 169.56 169.52 169.52 11,665.0K
16:06 169.53 169.61 169.53 169.61 14,691.1K
16:07 169.60 169.66 169.60 169.62 3,857.8K
16:08 169.67 169.70 169.67 169.70 13,593.3K
16:09 169.68 169.68 169.63 169.66 4,219.4K
16:10 169.66 169.71 169.66 169.71 5,013.8K
16:11 169.72 169.73 169.71 169.73 5,587.3K
16:12 169.72 169.75 169.72 169.75 5,737.1K
16:13 169.77 169.77 169.76 169.76 2,953.2K
16:14 169.75 169.75 169.74 169.74 7,246.8K
16:15 169.75 169.77 169.75 169.75 4,067.1K
16:16 169.77 169.78 169.75 169.78 2,509.0K
16:17 169.77 169.77 169.74 169.75 7,095.0K
16:18 169.74 169.74 169.73 169.74 5,265.3K
16:19 169.75 169.76 169.75 169.75 1,546.4K
16:20 169.77 169.77 169.75 169.75 5,958.0K
16:21 169.72 169.72 169.70 169.70 2,185.1K
16:22 169.70 169.71 169.69 169.71 7,627.7K
16:23 169.74 169.75 169.73 169.73 2,709.6K
16:24 169.74 169.76 169.74 169.76 4,494.2K
16:25 169.76 169.76 169.75 169.76 1,133.2K
16:26 169.76 169.82 169.76 169.79 4,847.2K
16:27 169.79 169.81 169.79 169.81 4,777.9K
16:28 169.92 169.92 169.91 169.92 12,633.1K
16:29 169.92 170.07 169.92 170.05 17,048.2K
16:30 170.04 170.09 170.04 170.09 24,707.4K
16:31 170.10 170.15 170.10 170.13 15,621.6K
16:32 170.15 170.15 170.14 170.14 25,299.1K
16:33 170.14 170.14 170.11 170.12 8,845.2K
16:34 170.14 170.15 170.10 170.10 18,298.6K
16:35 170.09 170.09 170.07 170.07 12,047.3K
16:36 170.05 170.05 170.03 170.04 11,652.1K
16:37 170.04 170.04 170.04 170.04 7,549.2K
16:38 170.04 170.04 170.01 170.03 6,983.0K
16:39 170.01 170.04 170.01 170.04 8,815.4K
16:40 170.02 170.06 170.02 170.06 6,726.0K
16:41 170.09 170.11 170.08 170.11 33,996.0K
16:42 170.13 170.17 170.13 170.16 28,917.0K
16:43 170.17 170.17 170.14 170.14 23,752.7K
16:44 170.16 170.16 170.14 170.14 22,393.6K
16:45 170.14 170.18 170.14 170.18 24,626.0K
16:46 170.17 170.17 170.16 170.16 16,310.7K
16:47 170.19 170.46 170.19 170.45 75,575.7K
16:48 170.46 170.54 170.43 170.52 82,914.5K
16:49 170.51 170.55 170.51 170.55 22,033.5K
16:50 170.51 170.55 170.50 170.55 26,806.2K
16:51 170.55 170.55 170.40 170.42 26,337.9K
16:52 170.35 170.39 170.25 170.25 105,096.2K
16:53 170.19 170.28 170.19 170.28 49,993.0K
16:54 170.23 170.23 170.11 170.11 28,177.4K
16:55 170.10 170.11 170.07 170.11 16,232.9K
16:56 170.09 170.14 170.09 170.14 16,849.4K
16:57 170.14 170.17 170.11 170.17 9,114.9K
16:58 170.20 170.20 170.03 170.03 28,242.6K
16:59 170.01 170.01 169.84 169.92 55,078.8K
17:00 169.93 170.01 169.93 170.01 23,786.5K
17:01 170.04 170.06 170.01 170.01 11,726.4K
17:02 170.02 170.09 170.02 170.09 8,128.1K
17:03 170.08 170.15 170.08 170.15 17,408.7K
17:04 170.14 170.15 170.10 170.10 6,535.2K
17:05 170.03 170.06 170.03 170.04 5,473.4K
17:06 170.04 170.07 170.04 170.07 5,784.8K
17:07 170.08 170.08 170.06 170.07 4,086.7K
17:08 170.07 170.07 170.05 170.06 10,903.7K
17:09 170.01 170.01 170.01 170.01 7,728.3K
17:10 170.01 170.03 170.01 170.03 7,383.4K
17:11 170.04 170.04 170.03 170.03 7,927.8K
17:12 170.01 170.01 169.94 169.94 11,929.3K
17:13 169.94 170.00 169.94 169.98 11,282.7K
17:14 170.00 170.02 169.98 170.02 5,287.9K
17:15 170.06 170.06 169.97 170.00 7,111.1K
17:16 170.02 170.03 170.01 170.03 7,114.2K
17:17 170.02 170.06 170.02 170.06 12,870.5K
17:18 170.09 170.12 170.09 170.12 11,370.7K
17:19 170.11 170.13 170.08 170.08 4,454.5K
17:20 170.10 170.14 170.10 170.13 3,421.4K
17:21 170.15 170.20 170.15 170.20 5,570.1K
17:22 170.16 170.17 170.16 170.17 6,752.5K
17:23 170.16 170.19 170.10 170.10 5,497.8K
17:24 170.07 170.07 170.05 170.05 5,218.8K
17:25 170.07 170.07 169.97 169.97 12,661.8K
17:26 170.03 170.16 170.02 170.16 25,287.4K
17:27 170.14 170.14 170.12 170.14 7,151.1K
17:28 170.13 170.13 170.11 170.13 9,667.1K
17:29 170.12 170.19 170.12 170.19 16,307.3K
17:30 170.19 170.19 170.18 170.18 7,704.9K
17:31 170.18 170.24 170.18 170.24 17,522.5K
17:32 170.26 170.26 170.23 170.23 12,243.1K
17:33 170.22 170.22 170.22 170.22 9,775.3K
17:34 170.21 170.23 170.21 170.23 11,616.0K
17:35 170.29 170.47 170.29 170.45 81,836.9K
17:36 170.42 170.46 170.42 170.46 10,675.0K
17:37 170.48 170.52 170.47 170.47 23,568.6K
17:38 170.47 170.47 170.46 170.47 8,929.2K
17:39 170.40 170.45 170.40 170.45 22,677.5K
17:40 170.46 170.46 170.40 170.40 11,444.4K
17:41 170.41 170.41 169.82 169.87 8,481.7K
17:42 169.83 169.91 169.83 169.91 22,595.7K
17:43 169.87 169.94 169.87 169.93 26,418.0K
17:44 169.92 169.95 169.92 169.93 16,701.2K
17:45 169.93 169.93 169.89 169.89 10,086.5K
17:46 169.86 169.93 169.86 169.93 33,938.2K
17:47 169.94 169.94 169.93 169.93 11,427.4K
17:48 169.90 169.90 169.86 169.86 30,825.5K
17:49 169.90 169.94 169.90 169.93 7,900.9K
17:50 169.95 169.98 169.95 169.98 14,288.0K
17:51 169.97 170.00 169.97 170.00 8,200.7K
17:52 170.01 170.02 169.98 169.98 11,375.2K
17:53 169.97 169.97 169.92 169.92 12,989.3K
17:54 169.91 169.93 169.91 169.93 14,324.5K
17:55 169.92 169.97 169.92 169.97 11,000.2K
17:56 169.97 169.99 169.97 169.97 21,034.8K
17:57 169.98 169.98 169.94 169.94 8,578.3K
17:58 169.98 170.03 169.98 170.03 11,569.3K
17:59 170.03 170.03 169.98 169.98 12,203.3K
18:00 169.99 170.02 169.99 170.02 6,321.1K
18:01 170.07 170.08 170.06 170.07 13,272.9K
18:02 170.10 170.11 170.09 170.09 14,621.2K
18:03 170.07 170.08 170.05 170.05 6,421.6K
18:04 169.96 169.97 169.96 169.96 7,955.5K
18:05 169.98 169.98 169.98 169.98 7,832.3K
18:06 170.01 170.04 170.01 170.04 3,967.2K
18:07 170.04 170.05 170.04 170.05 3,413.0K
18:08 170.02 170.02 169.97 169.97 8,644.6K
18:09 169.97 169.98 169.96 169.98 10,574.1K
18:10 170.02 170.03 170.00 170.03 6,595.4K
18:11 170.03 170.03 170.03 170.03 9,921.8K
18:12 170.05 170.05 170.00 170.00 7,560.2K
18:13 170.00 170.01 170.00 170.01 8,020.5K
18:14 169.98 170.00 169.98 170.00 10,763.7K
18:15 169.96 169.97 169.96 169.96 8,216.3K
18:16 169.94 169.94 169.90 169.90 21,402.4K
18:17 169.88 169.88 169.87 169.88 9,587.9K
18:18 169.89 169.91 169.89 169.91 7,626.7K
18:19 169.91 169.94 169.91 169.92 6,472.3K
18:20 169.95 169.99 169.95 169.99 18,506.1K
18:21 169.99 169.99 169.95 169.95 26,749.9K
18:22 169.93 169.93 169.91 169.92 10,390.8K
18:23 169.91 169.91 169.88 169.90 6,341.8K
18:24 169.87 169.89 169.87 169.89 13,657.1K
18:25 169.90 169.93 169.90 169.93 4,089.7K
18:26 169.93 169.93 169.90 169.91 4,054.9K
18:27 169.89 169.90 169.87 169.87 6,939.8K
18:28 169.87 169.87 169.87 169.87 1,872.5K
18:29 169.86 169.88 169.86 169.88 2,454.7K
18:30 169.88 169.88 169.86 169.86 11,331.9K
18:31 169.86 169.86 169.84 169.84 5,601.9K
18:32 169.82 169.84 169.82 169.84 4,579.7K
18:33 169.82 169.84 169.82 169.83 4,563.3K
18:34 169.78 169.81 169.78 169.81 7,913.4K
18:35 169.80 169.81 169.79 169.81 5,807.8K
18:36 169.81 169.82 169.81 169.82 6,390.6K
18:37 169.79 169.83 169.79 169.83 2,794.9K
18:38 169.83 169.85 169.81 169.81 13,231.0K
18:39 169.80 169.81 169.78 169.78 16,353.9K
18:40 169.79 169.79 169.79 169.79 498.6K
18:51 169.79 169.79 169.79 169.79 11,566.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし