RTS Metals

RTSMM
🏛️ ロシア連邦 →
157.91
最終更新: 2025-09-26
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
09:50 171.50 171.50 171.42 171.43 5,560.2K
09:51 171.42 171.42 171.41 171.42 7,612.6K
09:52 171.39 171.39 171.34 171.34 10,754.5K
09:53 171.33 171.33 171.30 171.30 4,789.0K
09:54 171.30 171.31 171.29 171.29 11,417.8K
09:55 171.28 171.31 171.28 171.31 14,754.3K
09:56 171.33 171.33 171.28 171.28 11,158.5K
09:57 171.27 171.28 171.26 171.27 3,963.8K
09:58 171.28 171.30 171.28 171.30 10,954.4K
09:59 171.29 171.29 171.28 171.28 16,513.1K
10:00 171.28 171.28 171.25 171.25 22,552.5K
10:01 171.23 171.23 171.20 171.21 19,858.9K
10:02 171.26 171.32 171.26 171.30 13,287.3K
10:03 171.31 171.35 171.31 171.35 19,418.6K
10:04 171.35 171.38 171.35 171.38 6,674.4K
10:05 171.41 171.44 171.41 171.41 21,102.3K
10:06 171.38 171.44 171.28 171.44 39,039.7K
10:07 171.69 171.74 171.69 171.73 73,766.4K
10:08 171.75 171.76 171.68 171.68 19,626.4K
10:09 171.66 171.69 171.66 171.69 22,158.3K
10:10 171.69 171.69 171.65 171.65 13,703.1K
10:11 171.66 171.73 171.66 171.73 24,416.5K
10:12 171.69 171.71 171.69 171.69 17,954.0K
10:13 171.69 171.70 171.68 171.69 21,590.9K
10:14 171.66 171.69 171.66 171.68 14,019.1K
10:15 171.69 171.72 171.69 171.72 15,057.8K
10:16 171.73 171.74 171.72 171.74 12,297.2K
10:17 171.75 171.75 171.69 171.69 12,777.9K
10:18 171.70 171.71 171.68 171.71 9,616.8K
10:19 171.74 171.75 171.72 171.75 9,749.3K
10:20 171.78 171.78 171.77 171.78 16,561.7K
10:21 171.79 171.80 171.79 171.79 13,272.1K
10:22 171.78 171.78 171.74 171.74 6,946.9K
10:23 171.75 171.75 171.69 171.69 9,866.2K
10:24 171.66 171.67 171.62 171.62 18,221.0K
10:25 171.59 171.59 171.56 171.57 8,698.9K
10:26 171.56 171.56 171.52 171.52 12,780.7K
10:27 171.55 171.55 171.50 171.53 15,909.5K
10:28 171.54 171.60 171.54 171.59 14,990.2K
10:29 171.57 171.58 171.57 171.58 7,999.7K
10:30 171.56 171.56 171.53 171.53 20,550.6K
10:31 171.53 171.53 171.51 171.51 6,621.7K
10:32 171.51 171.51 171.48 171.50 7,091.4K
10:33 171.51 171.55 171.51 171.53 8,215.5K
10:34 171.52 171.52 171.49 171.51 7,041.6K
10:35 171.49 171.49 171.46 171.47 9,581.0K
10:36 171.48 171.51 171.48 171.49 9,956.4K
10:37 171.49 171.55 171.49 171.54 12,542.3K
10:38 171.54 171.56 171.54 171.54 4,023.7K
10:39 171.58 171.63 171.57 171.63 13,604.3K
10:40 171.63 171.63 171.60 171.61 4,552.9K
10:41 171.66 171.73 171.66 171.73 11,198.9K
10:42 171.78 171.81 171.78 171.79 33,225.9K
10:43 171.79 171.90 171.79 171.88 11,244.1K
10:44 171.90 171.92 171.90 171.91 12,342.2K
10:45 171.93 171.95 171.92 171.92 16,426.4K
10:46 171.91 171.94 171.91 171.91 29,493.2K
10:47 171.91 172.04 171.91 172.04 16,183.9K
10:48 172.05 172.05 172.03 172.03 8,975.0K
10:49 172.04 172.04 172.00 172.02 5,225.2K
10:50 172.02 172.06 172.02 172.06 17,560.3K
10:51 172.08 172.18 172.08 172.18 30,429.4K
10:52 172.18 172.23 172.18 172.23 37,902.2K
10:53 172.22 172.22 172.18 172.18 16,976.3K
10:54 172.16 172.17 172.15 172.15 15,703.1K
10:55 172.17 172.18 172.15 172.15 17,391.0K
10:56 172.19 172.19 172.18 172.18 11,638.4K
10:57 172.17 172.17 172.15 172.15 23,637.3K
10:58 172.15 172.15 172.13 172.15 7,580.8K
10:59 172.14 172.16 172.14 172.16 9,089.5K
11:00 172.15 172.20 172.15 172.20 7,685.4K
11:01 172.19 172.23 172.19 172.19 24,053.7K
11:02 172.17 172.20 172.15 172.15 18,929.7K
11:03 172.19 172.21 172.19 172.21 12,138.8K
11:04 172.21 172.22 172.18 172.18 13,768.1K
11:05 172.18 172.18 172.16 172.16 7,498.5K
11:06 172.18 172.25 172.18 172.25 12,011.7K
11:07 172.22 172.22 172.19 172.21 21,216.8K
11:08 172.23 172.26 172.23 172.24 11,810.7K
11:09 172.27 172.33 172.27 172.32 15,197.9K
11:10 172.32 172.35 172.31 172.35 20,304.4K
11:11 172.36 172.37 172.34 172.37 13,796.5K
11:12 172.37 172.46 172.37 172.46 18,157.8K
11:13 172.49 172.49 172.46 172.46 51,274.5K
11:14 172.47 172.48 172.45 172.48 17,654.8K
11:15 172.49 172.49 172.46 172.46 25,922.2K
11:16 172.45 172.49 172.43 172.47 11,845.2K
11:17 172.42 172.47 172.42 172.47 10,830.7K
11:18 172.46 172.47 172.39 172.39 13,232.6K
11:19 172.37 172.41 172.37 172.41 14,019.3K
11:20 172.41 172.41 172.40 172.40 10,915.5K
11:21 172.35 172.37 172.34 172.37 12,439.5K
11:22 172.35 172.35 172.29 172.29 14,660.1K
11:23 172.27 172.30 172.25 172.30 8,411.2K
11:24 172.32 172.33 172.30 172.32 4,597.7K
11:25 172.34 172.34 172.32 172.32 8,590.0K
11:26 172.33 172.33 172.31 172.32 13,602.2K
11:27 172.32 172.32 172.26 172.27 10,460.4K
11:28 172.28 172.28 172.22 172.22 23,926.6K
11:29 172.15 172.15 172.10 172.10 32,286.4K
11:30 172.10 172.14 172.10 172.14 6,817.1K
11:31 172.15 172.22 172.15 172.21 14,069.0K
11:32 172.21 172.21 172.20 172.20 4,562.9K
11:33 172.17 172.17 172.12 172.14 45,070.9K
11:34 172.08 172.08 172.00 172.00 20,402.3K
11:35 172.01 172.01 171.99 172.01 16,600.0K
11:36 172.01 172.01 171.97 171.97 18,156.1K
11:37 171.99 172.04 171.97 171.97 19,656.4K
11:38 171.98 172.00 171.98 171.99 15,473.5K
11:39 172.03 172.04 172.02 172.04 7,585.6K
11:40 172.03 172.03 171.98 172.01 5,540.2K
11:41 172.02 172.03 171.99 172.03 9,910.9K
11:42 172.06 172.06 172.01 172.01 23,443.8K
11:43 172.00 172.02 171.98 171.99 41,163.2K
11:44 171.97 171.97 171.92 171.92 24,921.1K
11:45 171.93 171.93 171.91 171.92 7,808.0K
11:46 171.95 171.95 171.92 171.92 19,012.0K
11:47 171.92 171.93 171.91 171.92 13,313.2K
11:48 171.91 171.93 171.91 171.92 15,990.9K
11:49 171.93 171.94 171.92 171.94 8,469.8K
11:50 171.98 172.02 171.98 172.02 40,281.4K
11:51 172.02 172.07 172.02 172.07 6,284.1K
11:52 172.03 172.07 172.03 172.05 30,980.0K
11:53 172.05 172.05 172.01 172.01 11,484.9K
11:54 172.01 172.01 171.99 171.99 14,196.2K
11:55 172.00 172.00 171.93 171.93 14,256.4K
11:56 171.95 171.95 171.88 171.89 9,743.1K
11:57 171.88 171.88 171.88 171.88 15,013.3K
11:58 171.88 171.88 171.84 171.84 26,894.1K
11:59 171.87 171.87 171.78 171.78 29,664.3K
12:00 171.76 171.76 171.71 171.71 38,351.6K
12:01 171.72 171.72 171.71 171.72 24,121.9K
12:02 171.71 171.72 171.71 171.71 33,162.2K
12:03 171.71 171.74 171.71 171.74 8,515.1K
12:04 171.75 171.78 171.75 171.78 18,851.5K
12:05 171.78 171.79 171.77 171.79 15,272.0K
12:06 171.79 171.82 171.79 171.82 8,159.3K
12:07 171.81 171.81 171.76 171.76 14,148.8K
12:08 171.76 171.76 171.73 171.73 4,722.9K
12:09 171.74 171.74 171.69 171.69 4,778.0K
12:10 171.70 171.70 171.70 171.70 5,105.3K
12:11 171.68 171.68 171.62 171.62 12,548.1K
12:12 171.62 171.63 171.51 171.51 72,903.1K
12:13 171.49 171.52 171.49 171.52 32,255.1K
12:14 171.49 171.54 171.49 171.54 34,346.9K
12:15 171.54 171.59 171.54 171.58 17,911.1K
12:16 171.57 171.57 171.54 171.55 5,415.4K
12:17 171.57 171.57 171.54 171.55 9,093.0K
12:18 171.50 171.50 171.48 171.48 33,487.8K
12:19 171.48 171.48 171.43 171.43 37,965.6K
12:20 171.40 171.45 171.40 171.45 48,168.2K
12:21 171.45 171.46 171.45 171.45 16,630.7K
12:22 171.43 171.43 171.32 171.32 87,217.9K
12:23 171.31 171.35 171.30 171.35 24,866.3K
12:24 171.35 171.37 171.33 171.33 16,820.7K
12:25 171.31 171.32 171.29 171.32 14,617.1K
12:26 171.31 171.33 171.31 171.32 13,353.4K
12:27 171.36 171.39 171.36 171.39 27,672.1K
12:28 171.40 171.44 171.40 171.44 17,783.0K
12:29 171.44 171.44 171.42 171.43 10,418.0K
12:30 171.44 171.44 171.41 171.43 9,346.4K
12:31 171.43 171.46 171.42 171.42 9,726.4K
12:32 171.44 171.48 171.44 171.48 5,287.1K
12:33 171.48 171.49 171.48 171.49 8,065.7K
12:34 171.49 171.49 171.48 171.48 4,128.9K
12:35 171.47 171.50 171.44 171.50 10,952.0K
12:36 171.49 171.53 171.49 171.53 12,246.7K
12:37 171.53 171.54 171.52 171.52 5,627.3K
12:38 171.54 171.56 171.54 171.56 3,788.0K
12:39 171.58 171.58 171.52 171.52 28,884.6K
12:40 171.54 171.54 171.49 171.49 5,527.1K
12:41 171.51 171.52 171.50 171.50 8,179.5K
12:42 171.52 171.53 171.52 171.52 3,066.2K
12:43 171.54 171.56 171.54 171.56 6,461.7K
12:44 171.61 171.61 171.57 171.57 5,229.0K
12:45 171.58 171.58 171.55 171.55 3,658.3K
12:46 171.54 171.54 171.50 171.50 15,757.1K
12:47 171.48 171.48 171.44 171.45 13,556.4K
12:48 171.62 171.71 171.62 171.69 35,980.4K
12:49 171.69 171.69 171.66 171.66 11,257.5K
12:50 171.68 171.72 171.68 171.72 21,249.1K
12:51 171.83 171.93 171.83 171.91 29,304.0K
12:52 171.90 171.93 171.86 171.86 9,250.2K
12:53 171.84 171.84 171.82 171.83 9,014.6K
12:54 171.83 171.83 171.78 171.79 20,921.0K
12:55 171.77 171.79 171.77 171.79 5,446.6K
12:56 171.75 171.79 171.75 171.76 8,061.0K
12:57 171.78 171.83 171.78 171.83 9,241.9K
12:58 171.84 171.84 171.76 171.76 6,514.8K
12:59 171.72 171.72 171.70 171.71 6,174.9K
13:00 171.71 171.72 171.67 171.67 2,753.8K
13:01 171.68 171.68 171.66 171.67 4,625.9K
13:02 171.67 171.67 171.59 171.59 8,614.7K
13:03 171.61 171.61 171.59 171.59 5,002.1K
13:04 171.57 171.57 171.56 171.56 6,646.8K
13:05 171.53 171.55 171.48 171.48 16,682.5K
13:06 171.44 171.44 171.36 171.36 32,292.9K
13:07 171.39 171.40 171.38 171.38 3,404.9K
13:08 171.39 171.40 171.38 171.38 8,634.5K
13:09 171.38 171.40 171.38 171.40 10,705.8K
13:10 171.38 171.39 171.38 171.38 2,448.8K
13:11 171.40 171.40 171.39 171.39 7,003.6K
13:12 171.41 171.41 171.39 171.40 5,420.3K
13:13 171.41 171.41 171.39 171.40 15,279.7K
13:14 171.41 171.43 171.41 171.42 8,005.2K
13:15 171.41 171.41 171.36 171.36 16,971.6K
13:16 171.34 171.34 171.31 171.31 18,365.4K
13:17 171.31 171.32 171.31 171.32 17,676.3K
13:18 171.31 171.32 171.31 171.32 8,033.4K
13:19 171.32 171.32 171.28 171.30 5,825.4K
13:20 171.30 171.30 171.27 171.27 8,312.3K
13:21 171.30 171.30 171.28 171.28 9,826.9K
13:22 171.27 171.32 171.27 171.32 9,669.3K
13:23 171.32 171.35 171.32 171.35 7,515.5K
13:24 171.38 171.45 171.38 171.43 53,140.4K
13:25 171.44 171.44 171.41 171.41 8,367.4K
13:26 171.35 171.35 171.30 171.30 33,595.1K
13:27 171.31 171.31 171.26 171.26 21,927.0K
13:28 171.24 171.29 171.24 171.28 19,560.2K
13:29 171.30 171.31 171.30 171.31 11,928.9K
13:30 171.32 171.34 171.31 171.32 8,232.3K
13:31 171.34 171.35 171.31 171.35 6,670.5K
13:32 171.37 171.38 171.34 171.38 5,710.9K
13:33 171.38 171.47 171.38 171.47 20,429.5K
13:34 171.50 171.52 171.50 171.52 45,495.0K
13:35 171.51 171.51 171.46 171.46 6,754.1K
13:36 171.46 171.49 171.45 171.46 13,444.2K
13:37 171.49 171.49 171.44 171.44 7,188.8K
13:38 171.47 171.50 171.47 171.50 7,560.8K
13:39 171.50 171.53 171.50 171.52 26,066.6K
13:40 171.50 171.51 171.49 171.51 17,374.3K
13:41 171.50 171.51 171.50 171.51 7,961.9K
13:42 171.49 171.49 171.45 171.45 8,097.4K
13:43 171.44 171.44 171.43 171.44 2,891.7K
13:44 171.42 171.42 171.40 171.40 4,976.9K
13:45 171.39 171.44 171.39 171.41 24,318.0K
13:46 171.42 171.42 171.35 171.35 19,949.1K
13:47 171.35 171.35 171.27 171.27 14,358.9K
13:48 171.24 171.24 171.22 171.22 18,309.4K
13:49 171.22 171.22 171.17 171.17 44,902.2K
13:50 171.18 171.18 171.14 171.16 7,657.1K
13:51 171.14 171.14 171.10 171.10 13,669.8K
13:52 171.08 171.08 171.01 171.01 28,169.7K
13:53 171.00 171.04 171.00 171.04 17,675.2K
13:54 170.92 170.92 170.91 170.91 37,238.8K
13:55 170.89 170.90 170.88 170.90 20,015.4K
13:56 170.91 170.93 170.85 170.87 35,387.0K
13:57 170.85 170.85 170.83 170.85 28,709.9K
13:58 170.86 170.86 170.81 170.83 19,752.3K
13:59 170.83 170.91 170.82 170.91 14,821.7K
14:00 170.91 170.91 170.85 170.85 28,074.9K
14:01 170.87 170.87 170.85 170.86 5,695.3K
14:02 170.84 170.84 170.79 170.80 8,853.7K
14:03 170.80 170.80 170.78 170.78 21,316.8K
14:04 170.82 170.82 170.78 170.78 9,221.3K
14:05 170.80 170.83 170.76 170.83 9,333.8K
14:06 170.85 170.89 170.81 170.89 17,962.2K
14:07 170.90 170.91 170.90 170.91 12,891.3K
14:08 170.91 170.92 170.88 170.88 11,044.7K
14:09 170.92 170.92 170.90 170.92 21,102.9K
14:10 170.89 170.93 170.89 170.90 20,373.9K
14:11 170.95 170.96 170.95 170.95 10,761.0K
14:12 170.94 170.94 170.87 170.93 22,240.5K
14:13 170.93 171.30 170.92 171.30 87,652.0K
14:14 171.36 171.40 171.36 171.38 44,214.6K
14:15 171.37 171.37 171.32 171.33 9,769.8K
14:16 171.37 171.39 171.36 171.39 10,640.0K
14:17 171.39 171.39 171.38 171.39 9,761.8K
14:18 171.38 171.38 171.32 171.32 7,795.3K
14:19 171.30 171.32 171.26 171.32 4,685.7K
14:20 171.32 171.32 171.31 171.31 3,525.6K
14:21 171.32 171.32 171.32 171.32 5,020.4K
14:22 171.33 171.35 171.32 171.35 9,619.7K
14:23 171.36 171.40 171.36 171.40 15,294.7K
14:24 171.41 171.41 171.39 171.39 15,473.9K
14:25 171.40 171.40 171.39 171.40 17,896.1K
14:26 171.39 171.39 171.36 171.36 3,602.0K
14:27 171.35 171.35 171.32 171.32 7,115.8K
14:28 171.30 171.33 171.30 171.33 4,869.9K
14:29 171.33 171.35 171.33 171.34 9,798.3K
14:30 171.33 171.35 171.33 171.34 6,962.4K
14:31 171.34 171.38 171.33 171.36 9,305.8K
14:32 171.38 171.39 171.38 171.38 8,587.9K
14:33 171.37 171.40 171.37 171.39 7,354.0K
14:34 171.40 171.40 171.39 171.39 9,191.7K
14:35 171.41 171.42 171.40 171.40 6,136.2K
14:36 171.39 171.39 171.34 171.34 19,813.0K
14:37 171.33 171.33 171.32 171.32 9,372.2K
14:38 171.32 171.33 171.32 171.32 5,061.7K
14:39 171.31 171.32 171.30 171.30 3,664.1K
14:40 171.30 171.32 171.30 171.31 2,787.5K
14:41 171.30 171.32 171.30 171.31 4,911.6K
14:42 171.31 171.34 171.31 171.34 6,843.3K
14:43 171.33 171.34 171.33 171.34 3,157.1K
14:44 171.34 171.36 171.34 171.36 10,372.6K
14:45 171.37 171.37 171.36 171.36 12,954.4K
14:46 171.37 171.38 171.36 171.38 6,269.0K
14:47 171.37 171.37 171.36 171.36 2,306.3K
14:48 171.34 171.34 171.33 171.33 12,905.6K
14:49 171.33 171.34 171.33 171.34 3,015.2K
14:50 171.35 171.35 171.29 171.29 6,891.1K
14:51 171.27 171.29 171.26 171.29 4,041.8K
14:52 171.27 171.29 171.25 171.25 4,163.5K
14:53 171.26 171.26 171.26 171.26 5,319.6K
14:54 171.26 171.26 171.25 171.26 2,340.0K
14:55 171.25 171.25 171.22 171.22 2,555.5K
14:56 171.22 171.22 171.11 171.11 12,327.3K
14:57 171.07 171.07 170.99 170.99 17,068.2K
14:58 170.98 170.99 170.95 170.95 16,385.2K
14:59 170.96 170.96 170.94 170.94 7,585.7K
15:00 170.93 170.93 170.80 170.80 27,295.8K
15:01 170.81 170.81 170.76 170.77 25,573.3K
15:02 170.78 170.80 170.78 170.80 19,676.1K
15:03 170.84 170.85 170.82 170.82 8,220.8K
15:04 170.83 170.89 170.83 170.89 8,159.1K
15:05 170.88 171.00 170.88 171.00 15,684.5K
15:06 170.98 170.99 170.94 170.94 8,656.8K
15:07 170.99 170.99 170.97 170.97 8,351.9K
15:08 170.97 170.98 170.96 170.98 5,001.8K
15:09 170.96 170.99 170.96 170.99 2,079.4K
15:10 170.98 171.08 170.98 171.07 12,800.5K
15:11 171.10 171.24 171.10 171.24 17,869.6K
15:12 171.25 171.25 171.20 171.20 16,620.4K
15:13 171.20 171.21 171.19 171.21 10,545.2K
15:14 171.20 171.22 171.20 171.22 3,529.1K
15:15 171.22 171.28 171.22 171.28 17,511.6K
15:16 171.26 171.26 171.25 171.25 15,750.9K
15:17 171.25 171.29 171.25 171.29 26,429.2K
15:18 171.29 171.31 171.29 171.30 10,072.5K
15:19 171.31 171.35 171.31 171.35 10,669.3K
15:20 171.35 171.35 171.34 171.34 5,367.1K
15:21 171.35 171.35 171.34 171.35 6,102.5K
15:22 171.34 171.34 171.31 171.31 6,356.6K
15:23 171.32 171.32 171.29 171.29 4,749.4K
15:24 171.24 171.24 171.20 171.20 11,398.6K
15:25 171.19 171.19 171.15 171.15 6,101.3K
15:26 171.19 171.25 171.19 171.25 20,235.5K
15:27 171.24 171.25 171.24 171.24 7,639.3K
15:28 171.22 171.22 171.15 171.15 13,639.5K
15:29 171.11 171.13 171.11 171.12 26,159.5K
15:30 171.13 171.20 171.13 171.20 13,763.0K
15:31 171.21 171.24 171.21 171.24 13,336.9K
15:32 171.21 171.24 171.21 171.24 8,119.5K
15:33 171.22 171.24 171.21 171.21 11,657.1K
15:34 171.22 171.22 171.19 171.19 9,637.7K
15:35 171.17 171.17 171.12 171.13 19,545.4K
15:36 171.12 171.12 171.10 171.10 52,925.9K
15:37 171.08 171.09 171.06 171.06 59,252.5K
15:38 171.05 171.05 171.03 171.03 36,496.3K
15:39 171.02 171.03 171.02 171.02 12,058.2K
15:40 171.01 171.01 170.96 170.97 28,385.9K
15:41 170.98 170.98 170.92 170.94 5,521.1K
15:42 170.92 170.94 170.91 170.91 17,641.1K
15:43 170.89 170.89 170.75 170.77 69,069.1K
15:44 170.77 170.79 170.77 170.79 10,380.5K
15:45 170.80 170.80 170.76 170.78 13,179.2K
15:46 170.79 170.80 170.79 170.80 5,490.4K
15:47 170.82 170.83 170.81 170.81 10,191.9K
15:48 170.78 170.79 170.77 170.77 10,207.5K
15:49 170.77 170.77 170.74 170.74 4,428.1K
15:50 170.77 170.79 170.77 170.77 16,363.7K
15:51 170.75 170.75 170.71 170.71 18,542.7K
15:52 170.68 170.68 170.61 170.61 30,673.2K
15:53 170.60 170.60 170.55 170.57 35,711.2K
15:54 170.59 170.60 170.58 170.58 36,104.2K
15:55 170.61 170.61 170.57 170.57 56,153.4K
15:56 170.54 170.54 170.50 170.52 15,523.7K
15:57 170.48 170.52 170.48 170.52 24,317.0K
15:58 170.52 170.58 170.48 170.58 29,848.9K
15:59 170.58 170.65 170.58 170.63 26,930.4K
16:00 170.64 170.64 170.53 170.53 28,250.2K
16:01 170.51 170.61 170.51 170.61 6,756.2K
16:02 170.61 170.71 170.61 170.71 12,625.5K
16:03 170.75 170.82 170.71 170.82 30,982.9K
16:04 170.84 170.88 170.83 170.88 12,417.1K
16:05 170.89 170.89 170.86 170.86 6,887.3K
16:06 170.86 170.86 170.83 170.83 8,040.5K
16:07 170.80 170.80 170.77 170.77 9,325.8K
16:08 170.75 170.78 170.73 170.78 3,840.3K
16:09 170.80 170.80 170.76 170.76 2,961.9K
16:10 170.74 170.76 170.73 170.76 10,519.4K
16:11 170.77 170.78 170.76 170.76 5,007.4K
16:12 170.76 170.76 170.73 170.73 3,663.3K
16:13 170.73 170.73 170.71 170.71 6,703.3K
16:14 170.71 170.71 170.68 170.71 6,080.0K
16:15 170.69 170.70 170.69 170.69 4,600.5K
16:16 170.65 170.66 170.65 170.65 9,421.8K
16:17 170.65 170.67 170.65 170.66 3,968.8K
16:18 170.67 170.67 170.63 170.63 5,967.4K
16:19 170.63 170.65 170.63 170.65 8,369.8K
16:20 170.65 170.65 170.64 170.64 4,512.3K
16:21 170.62 170.69 170.62 170.69 6,082.3K
16:22 170.70 170.83 170.70 170.83 15,097.4K
16:23 170.85 170.87 170.85 170.87 8,459.3K
16:24 170.85 170.86 170.84 170.86 4,154.6K
16:25 170.85 170.91 170.85 170.91 11,749.9K
16:26 170.91 170.91 170.91 170.91 9,009.9K
16:27 170.88 170.88 170.84 170.84 4,237.4K
16:28 170.83 170.83 170.72 170.72 7,508.9K
16:29 170.75 170.77 170.75 170.77 3,270.8K
16:30 170.78 170.78 170.73 170.73 4,027.1K
16:31 170.73 170.73 170.70 170.72 5,560.7K
16:32 170.73 170.73 170.71 170.73 5,945.9K
16:33 170.71 170.81 170.71 170.81 9,644.3K
16:34 170.86 170.89 170.86 170.89 19,013.7K
16:35 170.92 170.93 170.91 170.91 8,202.7K
16:36 170.90 170.90 170.87 170.87 8,278.8K
16:37 170.88 170.88 170.86 170.86 15,063.9K
16:38 170.86 170.87 170.86 170.86 5,589.0K
16:39 170.89 170.91 170.88 170.89 8,324.3K
16:40 170.88 170.88 170.86 170.86 1,130.6K
16:41 170.85 170.89 170.85 170.89 7,191.2K
16:42 170.86 170.89 170.85 170.89 25,761.6K
16:43 170.89 170.92 170.88 170.92 3,916.5K
16:44 170.93 170.94 170.93 170.94 7,988.3K
16:45 170.94 170.96 170.94 170.96 10,011.1K
16:46 170.98 170.99 170.94 170.94 16,145.0K
16:47 170.93 171.01 170.93 171.01 14,828.1K
16:48 171.05 171.08 171.05 171.08 20,198.1K
16:49 171.09 171.10 171.09 171.10 5,446.0K
16:50 171.11 171.15 171.11 171.15 15,057.4K
16:51 171.17 171.19 171.17 171.19 7,024.1K
16:52 171.18 171.18 171.06 171.06 21,660.0K
16:53 171.06 171.06 171.00 171.00 10,324.2K
16:54 171.02 171.03 171.01 171.03 7,313.5K
16:55 171.03 171.03 171.03 171.03 6,240.5K
16:56 171.04 171.11 171.04 171.11 12,519.1K
16:57 171.10 171.10 171.08 171.10 9,172.4K
16:58 171.11 171.11 171.10 171.11 6,640.2K
16:59 171.10 171.10 171.08 171.08 5,136.9K
17:00 171.07 171.08 171.07 171.08 3,406.1K
17:01 171.12 171.15 171.12 171.15 23,161.4K
17:02 171.16 171.23 171.16 171.23 13,207.5K
17:03 171.22 171.24 171.21 171.24 15,572.1K
17:04 171.22 171.23 171.22 171.23 8,335.3K
17:05 171.23 171.31 171.23 171.31 15,934.9K
17:06 171.30 171.31 171.30 171.30 16,735.8K
17:07 171.29 171.32 171.29 171.32 11,912.3K
17:08 171.35 171.35 171.32 171.33 2,839.1K
17:09 171.33 171.34 171.33 171.33 7,869.9K
17:10 171.33 171.33 171.33 171.33 6,213.7K
17:11 171.33 171.33 171.31 171.32 11,952.3K
17:12 171.32 171.35 171.32 171.35 7,241.4K
17:13 171.33 171.34 171.33 171.33 2,248.6K
17:14 171.30 171.30 171.26 171.26 4,135.2K
17:15 171.26 171.27 171.26 171.27 3,398.4K
17:16 171.30 171.36 171.30 171.35 18,054.9K
17:17 171.35 171.35 171.30 171.30 36,969.8K
17:18 171.31 171.31 171.31 171.31 7,127.9K
17:19 171.32 171.33 171.28 171.28 10,940.6K
17:20 171.27 171.29 171.27 171.27 5,463.5K
17:21 171.26 171.30 171.23 171.27 10,685.8K
17:22 171.28 171.30 171.25 171.30 14,099.0K
17:23 171.26 171.28 171.26 171.27 2,369.2K
17:24 171.27 171.29 171.27 171.29 3,897.2K
17:25 171.28 171.33 171.28 171.33 3,525.7K
17:26 171.33 171.38 171.33 171.36 14,869.1K
17:27 171.36 171.36 171.33 171.33 23,752.4K
17:28 171.32 171.37 171.32 171.36 5,482.4K
17:29 171.42 171.42 171.40 171.41 6,285.2K
17:30 171.42 171.42 168.04 168.10 18,751.3K
17:31 168.10 168.10 168.05 168.05 3,076.9K
17:32 168.04 168.07 168.04 168.07 12,818.8K
17:33 168.05 168.05 168.01 168.02 9,492.7K
17:34 168.04 168.05 168.03 168.05 7,705.2K
17:35 168.02 168.02 168.00 168.01 10,728.7K
17:36 167.99 167.99 167.98 167.98 6,595.4K
17:37 167.97 167.97 167.93 167.94 7,211.3K
17:38 167.97 167.98 167.92 167.92 24,125.4K
17:39 167.90 167.90 167.88 167.90 21,901.2K
17:40 167.89 167.92 167.89 167.90 8,255.4K
17:41 167.90 167.93 167.90 167.93 11,369.5K
17:42 167.92 167.93 167.90 167.93 5,583.4K
17:43 167.92 167.92 167.89 167.90 6,372.0K
17:44 167.89 167.90 167.88 167.88 14,511.5K
17:45 167.85 167.87 167.84 167.87 3,826.5K
17:46 167.86 167.87 167.85 167.85 13,862.9K
17:47 167.85 167.85 167.80 167.81 9,984.9K
17:48 167.85 167.85 167.84 167.85 11,840.7K
17:49 167.87 167.87 167.86 167.87 3,352.9K
17:50 167.90 167.91 167.88 167.88 25,318.5K
17:51 168.00 168.00 167.95 167.96 82,814.8K
17:52 167.97 168.00 167.97 168.00 10,348.5K
17:53 167.99 167.99 167.98 167.99 3,096.1K
17:54 167.98 168.00 167.98 168.00 2,992.1K
17:55 168.01 168.02 168.00 168.00 9,195.6K
17:56 167.96 167.97 167.96 167.97 15,087.1K
17:57 167.95 167.95 167.88 167.88 8,276.7K
17:58 167.92 167.99 167.92 167.99 11,201.8K
17:59 167.98 168.12 167.98 168.12 26,323.6K
18:00 168.12 168.19 168.12 168.19 35,512.7K
18:01 168.18 168.18 168.15 168.17 4,882.7K
18:02 168.14 168.14 168.04 168.04 13,234.8K
18:03 168.04 168.08 168.04 168.08 6,976.8K
18:04 168.07 168.07 168.01 168.01 9,525.3K
18:05 167.99 167.99 167.96 167.96 3,732.0K
18:06 167.91 167.93 167.89 167.93 14,087.4K
18:07 167.96 168.00 167.96 167.99 24,153.3K
18:08 168.00 168.03 167.99 168.03 13,537.4K
18:09 168.02 168.05 168.02 168.05 13,014.4K
18:10 168.08 168.31 168.07 168.31 72,572.6K
18:11 168.26 168.26 168.15 168.16 17,239.2K
18:12 168.16 168.34 168.16 168.34 113,674.7K
18:13 168.31 168.31 168.23 168.23 29,305.0K
18:14 168.23 168.23 168.16 168.22 33,412.6K
18:15 168.24 168.28 168.23 168.23 23,473.2K
18:16 168.24 168.27 168.24 168.27 47,637.9K
18:17 168.27 168.33 168.27 168.32 29,772.3K
18:18 168.33 168.35 168.33 168.33 26,938.2K
18:19 168.33 168.33 168.27 168.27 27,092.8K
18:20 168.27 168.27 168.26 168.26 17,128.3K
18:21 168.26 168.26 168.24 168.25 23,605.4K
18:22 168.26 168.29 168.23 168.29 22,239.2K
18:23 168.26 168.27 168.25 168.27 15,899.8K
18:24 168.27 168.27 168.25 168.26 21,889.2K
18:25 168.25 168.25 168.21 168.23 22,988.0K
18:26 168.18 168.21 168.18 168.21 16,358.6K
18:27 168.13 168.13 168.09 168.12 73,657.9K
18:28 168.14 168.14 168.08 168.10 17,937.1K
18:29 168.08 168.08 168.06 168.08 13,641.0K
18:30 168.08 168.08 168.03 168.03 13,319.5K
18:31 168.02 168.02 168.00 168.00 10,115.5K
18:32 167.99 168.02 167.96 168.02 24,567.2K
18:33 168.04 168.04 168.00 168.02 34,080.8K
18:34 168.00 168.03 168.00 168.01 7,210.8K
18:35 168.03 168.03 168.01 168.01 25,190.6K
18:36 168.01 168.01 167.97 167.97 9,875.5K
18:37 167.92 167.95 167.92 167.95 25,539.5K
18:38 167.95 167.95 167.94 167.95 17,935.5K
18:39 167.95 167.95 167.91 167.94 11,485.1K
18:40 167.91 167.91 167.91 167.91 9,270.4K
18:51 167.98 167.98 167.98 167.98 30,221.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし