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
09:50 167.67 167.67 167.45 167.45 5,514.5K
09:51 167.44 167.46 167.43 167.44 9,081.8K
09:52 167.42 167.42 167.39 167.41 8,944.9K
09:53 167.42 167.42 167.37 167.37 6,575.4K
09:54 167.36 167.36 167.34 167.34 11,072.5K
09:55 167.34 167.34 167.31 167.31 33,343.2K
09:56 167.30 167.33 167.26 167.26 13,799.6K
09:57 167.23 167.24 167.23 167.23 9,082.4K
09:58 167.25 167.30 167.25 167.30 12,959.6K
09:59 167.29 167.33 167.29 167.33 12,008.6K
10:00 167.32 167.32 167.25 167.26 12,845.9K
10:01 167.26 167.26 167.24 167.25 6,342.8K
10:02 167.25 167.27 167.24 167.25 9,326.9K
10:03 167.24 167.31 167.24 167.31 8,612.4K
10:04 167.31 167.32 167.31 167.32 15,079.0K
10:05 167.33 167.33 167.30 167.32 13,892.3K
10:06 167.33 167.33 167.31 167.32 6,111.0K
10:07 167.30 167.31 167.17 167.17 70,712.5K
10:08 167.17 167.18 167.16 167.18 26,017.7K
10:09 167.14 167.14 167.08 167.08 49,603.3K
10:10 167.09 167.09 167.03 167.03 22,183.9K
10:11 167.02 167.02 166.99 167.01 14,988.7K
10:12 166.98 167.04 166.98 167.04 10,136.3K
10:13 167.04 167.04 167.01 167.02 11,504.7K
10:14 167.01 167.03 167.01 167.01 15,894.6K
10:15 167.02 167.02 167.00 167.01 4,678.0K
10:16 167.01 167.05 166.99 167.03 6,684.8K
10:17 167.08 167.12 167.08 167.12 8,298.4K
10:18 167.12 167.16 167.12 167.16 6,798.3K
10:19 167.12 167.13 167.09 167.13 5,700.2K
10:20 167.10 167.12 167.08 167.08 7,599.7K
10:21 167.08 167.08 167.03 167.04 14,642.4K
10:22 167.04 167.04 166.95 166.95 15,372.1K
10:23 166.93 166.93 166.92 166.92 7,066.6K
10:24 166.94 166.99 166.94 166.99 13,858.6K
10:25 167.00 167.00 166.97 167.00 13,054.9K
10:26 166.99 166.99 166.92 166.94 8,134.9K
10:27 166.92 166.92 166.87 166.88 10,570.4K
10:28 166.90 166.90 166.85 166.85 16,070.7K
10:29 166.86 166.86 166.78 166.78 37,832.5K
10:30 166.77 166.77 166.71 166.72 38,262.3K
10:31 166.65 166.65 166.62 166.62 61,194.9K
10:32 166.61 166.62 166.59 166.59 38,032.5K
10:33 166.64 166.64 166.60 166.62 24,059.9K
10:34 166.58 166.60 166.55 166.60 9,575.0K
10:35 166.58 166.58 166.57 166.57 13,164.6K
10:36 166.56 166.56 166.54 166.55 21,658.2K
10:37 166.54 166.55 166.54 166.54 12,432.0K
10:38 166.58 166.58 166.56 166.56 20,978.4K
10:39 166.59 166.59 166.56 166.57 23,896.2K
10:40 166.61 166.62 166.59 166.62 45,207.1K
10:41 166.64 166.64 166.61 166.62 29,908.3K
10:42 166.62 166.62 166.55 166.55 14,076.4K
10:43 166.55 166.63 166.55 166.60 12,554.6K
10:44 166.62 166.62 166.59 166.62 12,951.6K
10:45 166.62 166.62 166.58 166.59 13,226.3K
10:46 166.62 166.62 166.45 166.45 47,589.6K
10:47 166.50 166.50 166.34 166.34 49,583.9K
10:48 166.32 166.32 166.26 166.26 29,456.2K
10:49 166.25 166.31 166.24 166.26 26,875.4K
10:50 166.26 166.26 166.24 166.24 21,495.1K
10:51 166.26 166.30 166.26 166.30 21,207.8K
10:52 166.28 166.28 166.26 166.28 30,967.5K
10:53 166.39 166.39 166.32 166.33 32,480.6K
10:54 166.35 166.36 166.32 166.35 16,725.4K
10:55 166.38 166.38 166.25 166.27 33,571.8K
10:56 166.25 166.25 166.23 166.23 13,530.0K
10:57 166.23 166.24 166.23 166.23 23,019.7K
10:58 166.21 166.23 166.15 166.15 25,136.9K
10:59 166.18 166.18 166.00 166.00 39,999.0K
11:00 165.94 165.94 165.88 165.89 59,414.2K
11:01 165.87 165.98 165.85 165.98 35,646.1K
11:02 165.98 165.98 165.94 165.94 30,253.9K
11:03 165.94 166.00 165.94 165.98 16,130.3K
11:04 165.99 165.99 165.98 165.98 11,659.4K
11:05 165.97 165.98 165.96 165.96 22,807.9K
11:06 165.91 165.93 165.91 165.93 12,453.3K
11:07 165.90 165.91 165.90 165.91 41,720.0K
11:08 165.91 165.91 165.85 165.85 31,530.4K
11:09 165.88 165.88 165.83 165.83 24,404.9K
11:10 165.81 165.81 165.79 165.81 20,209.7K
11:11 165.78 165.78 165.77 165.78 30,796.4K
11:12 165.80 165.87 165.80 165.87 29,052.4K
11:13 165.91 166.00 165.91 166.00 42,728.6K
11:14 166.01 166.03 166.01 166.02 12,456.0K
11:15 165.98 165.98 165.96 165.96 26,420.7K
11:16 165.96 165.98 165.93 165.98 28,673.8K
11:17 166.04 166.05 166.04 166.05 18,958.5K
11:18 166.08 166.08 166.04 166.04 15,170.3K
11:19 166.06 166.06 166.02 166.02 14,861.1K
11:20 166.01 166.01 165.97 165.98 16,605.9K
11:21 165.95 165.97 165.95 165.97 15,689.0K
11:22 165.96 165.96 165.92 165.92 28,127.2K
11:23 165.89 165.89 165.83 165.84 35,949.6K
11:24 165.82 165.84 165.80 165.80 14,868.8K
11:25 165.82 165.84 165.82 165.84 58,334.4K
11:26 165.83 165.84 165.83 165.83 12,967.1K
11:27 165.83 165.86 165.83 165.84 6,948.2K
11:28 165.85 165.85 165.81 165.81 18,850.2K
11:29 165.81 165.81 165.75 165.75 13,953.6K
11:30 165.76 165.76 165.66 165.70 30,766.4K
11:31 165.69 165.76 165.69 165.76 12,421.4K
11:32 165.82 165.98 165.82 165.98 46,279.5K
11:33 166.00 166.00 165.98 165.99 12,359.9K
11:34 165.98 166.03 165.98 166.03 12,157.6K
11:35 166.00 166.03 166.00 166.03 11,813.8K
11:36 166.04 166.09 166.04 166.09 26,764.7K
11:37 166.11 166.13 166.11 166.13 32,453.2K
11:38 166.12 166.15 166.12 166.14 11,650.6K
11:39 166.15 166.15 166.11 166.14 20,094.4K
11:40 166.15 166.15 166.12 166.12 9,977.5K
11:41 166.11 166.11 166.07 166.09 8,858.9K
11:42 166.12 166.15 166.12 166.14 21,686.2K
11:43 166.13 166.15 166.12 166.12 10,831.9K
11:44 166.11 166.12 166.10 166.10 13,010.3K
11:45 166.10 166.15 166.09 166.15 13,184.7K
11:46 166.15 166.15 166.10 166.10 16,124.1K
11:47 166.13 166.13 166.12 166.12 27,826.8K
11:48 166.14 166.15 166.13 166.15 14,406.7K
11:49 166.16 166.17 166.16 166.17 8,151.9K
11:50 166.17 166.18 166.14 166.18 9,257.8K
11:51 166.21 166.28 166.21 166.28 59,514.4K
11:52 166.28 166.29 166.28 166.29 7,188.2K
11:53 166.29 166.29 166.27 166.27 8,967.1K
11:54 166.27 166.27 166.25 166.26 5,461.5K
11:55 166.26 166.29 166.26 166.29 12,769.2K
11:56 166.29 166.31 166.29 166.31 20,326.3K
11:57 166.30 166.31 166.29 166.31 4,377.5K
11:58 166.32 166.33 166.30 166.30 8,087.0K
11:59 166.28 166.29 166.27 166.27 9,001.0K
12:00 166.25 166.25 166.17 166.17 14,977.8K
12:01 166.18 166.19 166.16 166.16 12,331.8K
12:02 166.12 166.13 166.12 166.12 11,538.2K
12:03 166.10 166.17 166.10 166.17 48,067.5K
12:04 166.17 166.17 166.14 166.14 19,516.1K
12:05 166.13 166.16 166.11 166.16 8,073.0K
12:06 166.16 166.19 166.16 166.19 6,033.7K
12:07 166.19 166.25 166.19 166.25 7,264.5K
12:08 166.26 166.26 166.25 166.26 13,795.4K
12:09 166.23 166.25 166.19 166.19 9,017.3K
12:10 166.19 166.19 166.13 166.13 10,540.8K
12:11 166.12 166.12 166.11 166.11 9,601.5K
12:12 166.13 166.13 166.05 166.05 14,184.2K
12:13 166.07 166.10 166.07 166.10 23,056.1K
12:14 166.09 166.09 166.05 166.06 6,574.4K
12:15 166.05 166.11 166.05 166.11 8,985.8K
12:16 166.11 166.27 166.11 166.27 34,358.1K
12:17 166.29 166.29 166.27 166.28 10,138.4K
12:18 166.27 166.28 166.25 166.25 5,549.3K
12:19 166.25 166.25 166.19 166.22 7,713.9K
12:20 166.21 166.29 166.21 166.27 11,736.3K
12:21 166.26 166.30 166.25 166.30 7,846.7K
12:22 166.32 166.32 166.29 166.29 13,251.9K
12:23 166.29 166.30 166.28 166.30 24,952.1K
12:24 166.32 166.35 166.32 166.35 22,144.4K
12:25 166.32 166.33 166.32 166.32 8,040.2K
12:26 166.31 166.40 166.31 166.39 20,566.9K
12:27 166.39 166.39 166.35 166.35 16,946.3K
12:28 166.33 166.34 166.30 166.30 23,087.5K
12:29 166.31 166.31 166.14 166.14 53,897.6K
12:30 166.17 166.17 166.13 166.13 16,031.3K
12:31 166.15 166.15 166.14 166.15 14,513.2K
12:32 166.15 166.16 166.14 166.14 10,394.8K
12:33 166.13 166.15 166.12 166.15 13,700.4K
12:34 166.18 166.19 166.17 166.17 15,686.8K
12:35 166.15 166.21 166.15 166.21 14,223.4K
12:36 166.22 166.22 166.18 166.18 12,698.3K
12:37 166.18 166.18 166.09 166.09 11,389.1K
12:38 166.10 166.10 166.07 166.07 8,639.0K
12:39 166.08 166.08 165.95 165.95 30,781.9K
12:40 165.94 165.98 165.94 165.94 13,984.1K
12:41 165.95 166.01 165.95 166.01 12,134.2K
12:42 166.02 166.04 166.02 166.03 10,472.6K
12:43 166.04 166.08 166.04 166.08 10,280.7K
12:44 166.05 166.10 166.05 166.09 13,348.5K
12:45 166.08 166.10 166.07 166.07 6,027.6K
12:46 166.07 166.09 166.07 166.09 3,689.6K
12:47 166.10 166.11 166.09 166.11 8,260.4K
12:48 166.12 166.13 166.09 166.11 6,447.3K
12:49 166.11 166.13 166.11 166.12 5,398.6K
12:50 166.10 166.10 166.09 166.09 4,112.8K
12:51 166.08 166.08 166.08 166.08 5,468.3K
12:52 166.10 166.10 166.06 166.07 11,384.5K
12:53 166.06 166.07 166.06 166.07 8,086.1K
12:54 166.05 166.05 166.05 166.05 5,750.4K
12:55 166.07 166.07 166.02 166.03 6,228.9K
12:56 166.05 166.05 166.05 166.05 5,827.6K
12:57 166.04 166.06 166.04 166.06 6,760.7K
12:58 166.05 166.05 166.02 166.02 8,271.9K
12:59 166.01 166.01 165.97 165.97 16,905.4K
13:00 165.99 165.99 165.93 165.93 6,771.4K
13:01 165.92 165.92 165.90 165.92 14,996.8K
13:02 165.89 165.89 165.87 165.87 13,051.4K
13:03 165.85 165.87 165.84 165.84 12,140.3K
13:04 165.83 165.83 165.79 165.79 21,913.0K
13:05 165.78 165.81 165.78 165.81 8,722.8K
13:06 165.77 165.81 165.77 165.77 161,228.6K
13:07 165.75 165.77 165.73 165.77 33,438.2K
13:08 165.78 165.79 165.75 165.79 27,676.2K
13:09 165.83 165.83 165.77 165.78 91,412.8K
13:10 165.77 165.79 165.77 165.77 27,193.4K
13:11 165.74 165.74 165.72 165.72 22,563.5K
13:12 165.71 165.71 165.69 165.69 9,993.3K
13:13 165.68 165.70 165.66 165.69 6,854.5K
13:14 165.69 165.73 165.69 165.71 9,867.9K
13:15 165.69 165.69 165.66 165.66 11,022.2K
13:16 165.62 165.63 165.60 165.60 25,819.3K
13:17 165.60 165.60 165.58 165.58 8,231.5K
13:18 165.58 165.60 165.58 165.60 16,406.6K
13:19 165.61 165.61 165.60 165.61 8,127.1K
13:20 165.59 165.68 165.59 165.68 12,836.8K
13:21 165.67 165.70 165.67 165.68 9,390.2K
13:22 165.67 165.68 165.67 165.67 5,095.1K
13:23 165.66 165.66 165.62 165.64 10,863.9K
13:24 165.62 165.63 165.62 165.63 5,742.0K
13:25 165.63 165.68 165.63 165.68 12,888.0K
13:26 165.71 165.73 165.71 165.73 10,184.0K
13:27 165.72 165.76 165.72 165.72 22,353.4K
13:28 165.73 165.80 165.73 165.80 27,688.4K
13:29 165.79 165.82 165.79 165.82 13,182.1K
13:30 165.84 165.84 165.78 165.78 14,656.9K
13:31 165.74 165.76 165.74 165.74 15,381.3K
13:32 165.71 165.72 165.71 165.71 13,910.8K
13:33 165.72 165.72 165.61 165.61 26,629.7K
13:34 165.62 165.62 165.50 165.50 23,640.8K
13:35 165.46 165.48 165.41 165.43 20,960.5K
13:36 165.46 165.51 165.45 165.51 7,022.0K
13:37 165.50 165.53 165.50 165.53 14,265.1K
13:38 165.52 165.56 165.52 165.56 6,602.1K
13:39 165.54 165.57 165.54 165.57 5,889.4K
13:40 165.56 165.56 165.51 165.51 51,290.8K
13:41 165.54 165.56 165.52 165.52 8,554.1K
13:42 165.56 165.58 165.56 165.58 24,202.1K
13:43 165.62 165.64 165.62 165.64 22,175.9K
13:44 165.63 165.64 165.59 165.59 4,810.8K
13:45 165.55 165.58 165.55 165.58 6,435.9K
13:46 165.57 165.58 165.57 165.58 12,129.0K
13:47 165.57 165.57 165.56 165.56 8,598.5K
13:48 165.57 165.57 165.55 165.55 3,577.4K
13:49 165.57 165.57 165.51 165.51 19,405.4K
13:50 165.47 165.54 165.47 165.54 4,668.1K
13:51 165.52 165.53 165.51 165.51 11,470.8K
13:52 165.49 165.50 165.48 165.50 10,862.3K
13:53 165.56 165.58 165.56 165.58 6,121.2K
13:54 165.59 165.64 165.57 165.64 13,326.1K
13:55 165.70 165.73 165.70 165.71 20,363.4K
13:56 165.70 165.70 165.64 165.64 13,814.2K
13:57 165.65 165.69 165.65 165.69 9,749.5K
13:58 165.68 165.69 165.66 165.69 21,031.2K
13:59 165.65 165.65 165.65 165.65 13,946.2K
14:00 165.65 165.65 165.61 165.61 7,062.8K
14:01 165.62 165.67 165.62 165.67 8,214.2K
14:02 165.68 165.68 165.65 165.68 3,033.5K
14:03 165.65 165.68 165.64 165.65 14,772.5K
14:04 165.64 165.65 165.64 165.64 3,175.0K
14:05 165.61 165.65 165.61 165.65 6,048.3K
14:06 165.66 165.75 165.66 165.75 6,669.1K
14:07 165.82 165.96 165.82 165.96 34,015.4K
14:08 165.96 166.00 165.96 166.00 17,845.2K
14:09 165.98 166.00 165.98 165.99 15,106.4K
14:10 165.99 165.99 165.97 165.97 14,689.4K
14:11 165.99 166.04 165.99 166.04 28,235.0K
14:12 166.03 166.03 166.00 166.00 22,545.7K
14:13 166.00 166.03 165.99 165.99 16,776.1K
14:14 165.98 165.98 165.97 165.98 12,714.8K
14:15 165.94 165.94 165.92 165.92 14,436.7K
14:16 165.93 165.94 165.92 165.92 8,501.5K
14:17 165.91 165.94 165.91 165.94 4,915.2K
14:18 165.92 165.93 165.91 165.91 35,503.2K
14:19 165.90 165.91 165.89 165.91 8,355.8K
14:20 165.89 165.94 165.89 165.94 17,311.1K
14:21 165.93 165.95 165.93 165.93 5,211.5K
14:22 165.92 165.96 165.92 165.96 18,486.0K
14:23 165.94 165.94 165.91 165.91 5,291.4K
14:24 165.87 165.87 165.80 165.80 24,296.0K
14:25 165.80 165.83 165.80 165.82 7,630.3K
14:26 165.80 165.85 165.80 165.85 10,455.0K
14:27 165.83 165.86 165.83 165.86 9,450.6K
14:28 165.85 165.88 165.85 165.87 11,680.5K
14:29 165.88 165.90 165.88 165.89 9,122.6K
14:30 165.88 165.88 165.86 165.86 13,427.9K
14:31 165.96 166.22 165.96 166.22 120,010.2K
14:32 166.22 166.23 166.21 166.23 29,629.7K
14:33 166.18 166.18 166.15 166.15 33,400.2K
14:34 166.17 166.18 166.15 166.16 16,968.9K
14:35 166.16 166.19 166.12 166.12 51,870.7K
14:36 166.13 166.15 166.13 166.15 16,305.3K
14:37 166.16 166.22 166.16 166.22 24,033.4K
14:38 166.23 166.32 166.23 166.32 36,175.5K
14:39 166.36 166.36 166.29 166.32 28,704.1K
14:40 166.33 166.43 166.33 166.43 19,774.2K
14:41 166.46 166.46 166.40 166.41 37,770.6K
14:42 166.39 166.39 166.36 166.37 19,678.3K
14:43 166.35 166.37 166.35 166.37 15,715.6K
14:44 166.41 166.46 166.41 166.45 25,161.0K
14:45 166.42 166.50 166.42 166.48 21,964.8K
14:46 166.47 166.51 166.47 166.50 7,346.9K
14:47 166.47 166.47 166.42 166.42 13,476.1K
14:48 166.41 166.41 166.39 166.39 8,205.3K
14:49 166.41 166.41 166.36 166.36 24,003.5K
14:50 166.37 166.43 166.37 166.43 12,665.7K
14:51 166.44 166.48 166.44 166.48 31,922.9K
14:52 166.44 166.44 166.39 166.39 18,965.5K
14:53 166.39 166.39 166.36 166.38 12,875.1K
14:54 166.38 166.41 166.38 166.40 8,013.4K
14:55 166.40 166.40 166.38 166.38 5,891.4K
14:56 166.35 166.36 166.33 166.33 7,055.6K
14:57 166.30 166.31 166.28 166.31 24,743.3K
14:58 166.31 166.31 166.26 166.26 17,746.6K
14:59 166.25 166.26 166.25 166.26 10,100.3K
15:00 166.24 166.24 166.23 166.23 6,614.8K
15:01 166.25 166.27 166.25 166.26 8,612.6K
15:02 166.26 166.29 166.26 166.29 7,377.9K
15:03 166.31 166.33 166.31 166.33 12,128.9K
15:04 166.32 166.35 166.32 166.35 15,699.7K
15:05 166.34 166.35 166.31 166.31 5,415.7K
15:06 166.29 166.30 166.28 166.28 3,989.8K
15:07 166.29 166.32 166.29 166.29 12,852.9K
15:08 166.28 166.32 166.28 166.32 9,501.1K
15:09 166.32 166.32 166.30 166.30 4,573.2K
15:10 166.32 166.33 166.31 166.31 5,198.8K
15:11 166.31 166.31 166.28 166.29 26,257.1K
15:12 166.30 166.30 166.27 166.27 2,596.0K
15:13 166.24 166.24 166.23 166.23 2,228.1K
15:14 166.21 166.33 166.21 166.33 15,366.9K
15:15 166.32 166.32 166.28 166.28 3,846.0K
15:16 166.25 166.25 166.19 166.20 25,614.2K
15:17 166.17 166.17 166.11 166.11 11,988.5K
15:18 166.08 166.11 166.08 166.11 9,772.4K
15:19 166.10 166.11 166.07 166.07 7,747.8K
15:20 166.06 166.09 166.06 166.09 6,473.0K
15:21 166.10 166.11 166.10 166.10 8,446.5K
15:22 166.12 166.18 166.12 166.18 24,057.2K
15:23 166.18 166.18 166.16 166.16 8,415.9K
15:24 166.14 166.14 166.13 166.13 1,495.6K
15:25 166.13 166.16 166.13 166.16 4,811.1K
15:26 166.16 166.16 166.12 166.12 1,620.2K
15:27 166.09 166.09 166.06 166.06 4,663.6K
15:28 166.07 166.08 166.06 166.06 4,321.2K
15:29 166.12 166.12 166.04 166.04 18,299.2K
15:30 166.05 166.05 165.75 165.75 116,719.9K
15:31 165.77 165.80 165.77 165.80 11,305.8K
15:32 165.82 165.82 165.78 165.80 21,895.8K
15:33 165.81 165.84 165.80 165.84 7,484.0K
15:34 165.82 165.86 165.82 165.85 9,124.4K
15:35 165.85 165.90 165.85 165.90 11,211.5K
15:36 165.95 165.95 165.93 165.94 12,726.6K
15:37 165.96 165.97 165.93 165.93 7,400.1K
15:38 165.93 165.95 165.93 165.95 13,150.4K
15:39 165.88 165.92 165.88 165.92 63,551.1K
15:40 165.90 165.95 165.90 165.95 8,454.1K
15:41 165.96 165.97 165.94 165.94 4,785.0K
15:42 165.89 165.89 165.84 165.84 12,707.7K
15:43 165.86 165.86 165.79 165.79 20,425.5K
15:44 165.80 165.81 165.78 165.78 19,213.1K
15:45 165.76 165.78 165.76 165.78 15,751.2K
15:46 165.75 165.76 165.72 165.72 9,228.4K
15:47 165.73 165.73 165.64 165.64 20,146.3K
15:48 165.70 165.70 165.66 165.66 19,864.2K
15:49 165.69 165.69 165.60 165.60 13,507.7K
15:50 165.60 165.66 165.60 165.66 15,621.0K
15:51 165.67 165.74 165.67 165.74 15,804.1K
15:52 165.77 165.79 165.75 165.79 14,312.0K
15:53 165.80 165.80 165.79 165.79 9,242.8K
15:54 165.78 165.78 165.74 165.74 7,574.3K
15:55 165.75 165.87 165.75 165.87 23,004.3K
15:56 165.87 165.94 165.87 165.94 14,290.3K
15:57 165.93 165.95 165.93 165.93 10,590.3K
15:58 165.92 165.94 165.90 165.93 13,261.5K
15:59 165.94 165.97 165.94 165.97 36,743.0K
16:00 165.96 165.98 165.81 165.81 21,671.5K
16:01 165.79 165.80 165.77 165.80 15,217.7K
16:02 165.79 165.79 165.77 165.78 6,618.4K
16:03 165.82 165.84 165.81 165.84 14,657.7K
16:04 165.88 165.88 165.76 165.79 13,607.8K
16:05 165.79 165.82 165.79 165.82 8,388.4K
16:06 165.84 165.85 165.84 165.85 5,772.7K
16:07 165.83 165.90 165.83 165.90 16,323.5K
16:08 165.90 165.90 165.84 165.84 10,631.8K
16:09 165.83 165.86 165.83 165.85 12,090.2K
16:10 165.83 165.83 165.81 165.81 16,111.6K
16:11 165.83 165.92 165.83 165.92 11,715.5K
16:12 165.92 165.92 165.91 165.91 11,665.8K
16:13 165.96 165.96 165.94 165.94 28,144.0K
16:14 165.94 165.95 165.94 165.95 15,062.4K
16:15 165.95 165.96 165.95 165.95 5,645.1K
16:16 165.96 165.97 165.96 165.97 8,570.7K
16:17 165.98 165.98 165.95 165.95 10,731.5K
16:18 165.98 165.99 165.98 165.98 34,225.5K
16:19 166.05 166.11 166.05 166.10 38,942.4K
16:20 166.08 166.15 166.08 166.15 27,063.3K
16:21 166.16 166.16 166.07 166.07 33,151.8K
16:22 166.07 166.08 166.06 166.08 9,801.7K
16:23 166.10 166.18 166.10 166.16 12,406.0K
16:24 166.15 166.18 166.15 166.15 15,178.5K
16:25 166.16 166.16 166.11 166.11 8,728.4K
16:26 166.11 166.12 166.11 166.12 25,392.7K
16:27 166.12 166.13 166.11 166.13 10,568.9K
16:28 166.14 166.21 166.14 166.21 17,715.7K
16:29 166.17 166.25 166.17 166.24 26,446.9K
16:30 166.27 166.34 166.27 166.34 25,514.4K
16:31 166.40 166.47 166.37 166.47 99,626.1K
16:32 166.49 166.49 166.44 166.44 95,284.0K
16:33 166.41 166.41 166.37 166.37 32,187.8K
16:34 166.36 166.44 166.36 166.44 45,704.9K
16:35 166.46 166.46 166.45 166.45 29,236.3K
16:36 166.44 166.44 166.41 166.41 20,824.9K
16:37 166.37 166.39 166.34 166.34 20,668.1K
16:38 166.32 166.32 166.29 166.29 15,461.4K
16:39 166.31 166.31 166.27 166.27 11,476.2K
16:40 166.26 166.26 166.23 166.23 26,231.0K
16:41 166.23 166.23 166.19 166.20 46,531.9K
16:42 166.26 166.26 166.25 166.26 18,578.2K
16:43 166.24 166.27 166.23 166.27 8,240.3K
16:44 166.26 166.26 166.25 166.25 17,520.5K
16:45 166.26 166.26 166.23 166.24 9,492.9K
16:46 166.23 166.24 166.23 166.24 16,304.3K
16:47 166.35 166.35 166.31 166.31 57,553.8K
16:48 166.33 166.33 166.31 166.31 12,328.3K
16:49 166.33 166.36 166.33 166.35 20,366.8K
16:50 166.37 166.37 166.33 166.34 16,294.6K
16:51 166.33 166.35 166.33 166.33 17,481.4K
16:52 166.38 166.42 166.38 166.41 24,566.3K
16:53 166.41 166.41 166.38 166.38 20,816.0K
16:54 166.41 166.41 166.37 166.40 12,747.1K
16:55 166.46 166.46 166.45 166.45 12,789.3K
16:56 166.44 166.44 166.37 166.37 17,980.5K
16:57 166.36 166.36 166.35 166.35 24,295.0K
16:58 166.37 166.39 166.36 166.39 26,229.7K
16:59 166.39 166.42 166.39 166.42 10,696.1K
17:00 166.40 166.41 166.36 166.36 25,499.6K
17:01 166.36 166.37 166.35 166.37 39,147.9K
17:02 166.34 166.34 166.31 166.31 45,850.3K
17:03 166.30 166.30 166.27 166.30 15,164.3K
17:04 166.33 166.37 166.33 166.35 24,038.4K
17:05 166.36 166.43 166.36 166.41 23,400.5K
17:06 166.45 166.50 166.45 166.50 41,919.8K
17:07 166.61 166.61 166.57 166.57 57,343.2K
17:08 166.56 166.56 166.52 166.54 14,680.1K
17:09 166.55 166.55 166.55 166.55 21,544.9K
17:10 166.54 166.60 166.54 166.60 23,183.1K
17:11 166.70 166.75 166.70 166.74 56,289.7K
17:12 166.67 166.73 166.67 166.73 35,961.3K
17:13 166.69 166.75 166.69 166.72 24,971.6K
17:14 166.73 166.74 166.71 166.73 23,966.1K
17:15 166.74 166.75 166.74 166.74 33,328.1K
17:16 166.75 166.78 166.75 166.78 38,369.2K
17:17 166.73 166.73 166.67 166.67 45,146.3K
17:18 166.66 166.68 166.66 166.68 24,996.3K
17:19 166.68 166.70 166.63 166.63 24,534.4K
17:20 166.67 166.69 166.67 166.69 16,109.2K
17:21 166.67 166.70 166.65 166.65 23,337.5K
17:22 166.62 166.62 166.57 166.59 13,581.3K
17:23 166.57 166.61 166.57 166.61 17,958.0K
17:24 166.56 166.62 166.56 166.62 27,545.9K
17:25 166.59 166.61 166.59 166.60 11,262.6K
17:26 166.59 166.61 166.57 166.57 9,011.7K
17:27 166.58 166.62 166.58 166.62 15,990.0K
17:28 166.61 166.64 166.59 166.60 17,022.9K
17:29 166.62 166.63 166.61 166.63 7,064.9K
17:30 166.66 166.66 166.65 166.65 14,273.6K
17:31 166.66 166.66 165.19 165.19 9,533.2K
17:32 165.21 165.22 165.21 165.22 18,085.7K
17:33 165.22 165.24 165.22 165.23 13,182.8K
17:34 165.24 165.29 165.23 165.29 27,625.2K
17:35 165.34 165.39 165.34 165.39 24,604.1K
17:36 165.39 165.39 165.38 165.38 13,540.9K
17:37 165.40 165.42 165.40 165.42 13,536.8K
17:38 165.40 165.40 165.36 165.36 12,269.7K
17:39 165.38 165.38 165.36 165.36 15,251.7K
17:40 165.37 165.43 165.37 165.43 30,573.7K
17:41 165.41 165.41 165.36 165.36 15,687.3K
17:42 165.37 165.38 165.37 165.37 12,435.0K
17:43 165.35 165.36 165.35 165.36 9,803.6K
17:44 165.34 165.34 165.32 165.32 12,636.3K
17:45 165.29 165.29 165.29 165.29 26,774.2K
17:46 165.32 165.38 165.29 165.29 93,949.8K
17:47 165.32 165.37 165.31 165.37 18,368.3K
17:48 165.38 165.43 165.38 165.39 89,922.3K
17:49 165.40 165.44 165.40 165.44 26,824.2K
17:50 165.43 165.43 165.43 165.43 27,394.8K
17:51 165.44 165.48 165.44 165.48 148,173.8K
17:52 165.52 165.56 165.52 165.55 36,490.0K
17:53 165.53 165.53 165.51 165.51 26,994.0K
17:54 165.53 165.53 165.52 165.52 16,877.7K
17:55 165.53 165.55 165.53 165.54 14,103.4K
17:56 165.56 165.56 165.49 165.49 24,058.8K
17:57 165.49 165.49 165.45 165.45 57,639.5K
17:58 165.48 165.49 165.48 165.49 15,164.2K
17:59 165.49 165.51 165.49 165.50 14,706.1K
18:00 165.50 165.53 165.49 165.49 17,978.1K
18:01 165.48 165.49 165.47 165.49 8,657.4K
18:02 165.45 165.53 165.45 165.53 23,041.4K
18:03 165.53 165.53 165.48 165.48 10,509.6K
18:04 165.47 165.47 165.44 165.45 11,992.7K
18:05 165.46 165.46 165.38 165.39 14,543.7K
18:06 165.38 165.38 165.38 165.38 11,316.2K
18:07 165.38 165.39 165.38 165.39 10,704.1K
18:08 165.39 165.39 165.35 165.35 7,969.5K
18:09 165.34 165.34 165.34 165.34 6,943.8K
18:10 165.36 165.36 165.34 165.34 8,353.3K
18:11 165.34 165.39 165.34 165.39 14,246.3K
18:12 165.38 165.39 165.36 165.39 34,200.1K
18:13 165.38 165.38 165.34 165.38 9,756.7K
18:14 165.39 165.39 165.36 165.36 7,672.3K
18:15 165.35 165.35 165.32 165.33 6,571.9K
18:16 165.32 165.34 165.32 165.34 27,582.6K
18:17 165.31 165.38 165.31 165.38 12,070.3K
18:18 165.41 165.41 165.32 165.32 28,869.8K
18:19 165.36 165.38 165.36 165.37 9,042.1K
18:20 165.34 165.37 165.34 165.35 19,544.1K
18:21 165.40 165.44 165.40 165.41 12,085.6K
18:22 165.39 165.40 165.38 165.40 12,177.2K
18:23 165.43 165.43 165.38 165.38 12,352.3K
18:24 165.37 165.38 165.36 165.36 5,701.1K
18:25 165.34 165.34 165.32 165.34 9,263.4K
18:26 165.31 165.34 165.31 165.34 5,107.5K
18:27 165.30 165.32 165.29 165.29 13,312.6K
18:28 165.31 165.31 165.30 165.31 5,975.9K
18:29 165.33 165.33 165.32 165.33 8,141.6K
18:30 165.32 165.36 165.32 165.34 11,724.7K
18:31 165.33 165.38 165.33 165.38 16,944.1K
18:32 165.38 165.38 165.35 165.35 9,446.0K
18:33 165.37 165.39 165.35 165.38 16,098.6K
18:34 165.39 165.41 165.37 165.41 15,514.9K
18:35 165.39 165.41 165.39 165.39 17,801.4K
18:36 165.41 165.41 165.35 165.36 42,167.8K
18:37 165.38 165.42 165.38 165.41 20,715.7K
18:38 165.39 165.39 165.37 165.38 10,336.6K
18:39 165.40 165.40 165.37 165.38 11,685.9K
18:40 165.39 165.39 165.39 165.39 1,512.9K
18:51 165.43 165.43 165.43 165.43 32,267.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし