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
09:50 164.94 165.35 164.94 165.35 2,041.7K
09:51 165.36 165.38 165.35 165.37 7,806.3K
09:52 165.40 165.41 165.39 165.39 6,698.0K
09:53 165.41 165.42 165.41 165.42 6,245.2K
09:54 165.43 165.43 165.43 165.43 4,355.0K
09:55 165.41 165.41 165.34 165.35 12,001.1K
09:56 165.29 165.32 165.29 165.32 9,616.3K
09:57 165.41 165.43 165.36 165.37 19,659.9K
09:58 165.36 165.43 165.36 165.43 4,824.1K
09:59 165.43 165.43 165.40 165.40 8,234.4K
10:00 165.40 165.40 165.33 165.33 15,079.8K
10:01 165.34 165.36 165.34 165.36 12,922.7K
10:02 165.39 165.43 165.39 165.43 9,196.5K
10:03 165.40 165.40 165.40 165.40 2,439.7K
10:04 165.36 165.36 165.33 165.33 10,938.5K
10:05 165.34 165.34 165.26 165.26 10,504.9K
10:06 165.27 165.28 165.25 165.25 6,947.5K
10:07 165.27 165.29 165.24 165.28 10,652.9K
10:08 165.27 165.32 165.27 165.32 10,364.5K
10:09 165.36 165.58 165.36 165.58 45,484.4K
10:10 165.60 165.61 165.60 165.60 11,735.2K
10:11 165.61 165.61 165.56 165.57 17,749.4K
10:12 165.61 165.61 165.58 165.61 16,026.4K
10:13 165.60 165.60 165.52 165.52 35,387.8K
10:14 165.56 165.56 165.55 165.56 9,538.3K
10:15 165.56 165.58 165.56 165.57 8,547.6K
10:16 165.60 165.65 165.60 165.63 9,052.8K
10:17 165.62 165.69 165.62 165.69 5,137.7K
10:18 165.71 165.71 165.64 165.64 8,717.8K
10:19 165.67 165.71 165.67 165.69 8,140.5K
10:20 165.70 165.70 165.69 165.70 12,728.7K
10:21 165.70 165.92 165.70 165.92 36,242.2K
10:22 165.87 165.87 165.78 165.78 15,510.5K
10:23 165.78 165.80 165.75 165.78 9,833.0K
10:24 165.73 165.73 165.68 165.71 16,211.1K
10:25 165.71 165.74 165.71 165.73 9,736.2K
10:26 165.71 165.79 165.69 165.79 5,959.3K
10:27 165.80 165.82 165.76 165.82 37,039.1K
10:28 165.83 165.83 165.71 165.72 26,910.4K
10:29 165.77 165.78 165.75 165.75 15,673.7K
10:30 165.76 165.83 165.76 165.83 15,461.0K
10:31 165.84 165.86 165.84 165.85 22,479.8K
10:32 165.86 165.89 165.84 165.88 7,572.9K
10:33 165.88 165.93 165.88 165.93 24,759.0K
10:34 165.96 166.01 165.96 166.00 72,074.7K
10:35 166.01 166.04 166.01 166.01 22,213.7K
10:36 166.00 166.00 165.98 165.99 43,674.1K
10:37 165.98 165.99 165.95 165.95 28,657.1K
10:38 165.96 165.98 165.95 165.95 15,387.4K
10:39 165.89 165.89 165.88 165.88 18,210.3K
10:40 165.95 165.97 165.93 165.93 53,113.0K
10:41 165.94 165.94 165.83 165.83 43,676.6K
10:42 165.79 165.83 165.79 165.82 29,346.8K
10:43 165.81 165.85 165.81 165.85 22,688.6K
10:44 165.85 165.86 165.83 165.86 10,523.1K
10:45 165.86 165.90 165.86 165.90 24,864.7K
10:46 165.94 165.97 165.91 165.97 29,174.2K
10:47 165.95 165.99 165.95 165.99 30,839.8K
10:48 165.98 165.98 165.94 165.98 27,763.5K
10:49 166.00 166.00 165.94 165.94 24,794.1K
10:50 165.98 165.99 165.97 165.99 27,562.7K
10:51 165.99 166.01 165.97 165.97 15,097.3K
10:52 165.93 165.93 165.77 165.77 15,494.1K
10:53 165.77 165.78 165.76 165.77 16,359.9K
10:54 165.76 165.76 165.71 165.71 10,993.0K
10:55 165.71 165.72 165.69 165.69 9,796.9K
10:56 165.69 165.71 165.69 165.69 5,188.4K
10:57 165.67 165.70 165.67 165.70 21,286.8K
10:58 165.69 165.70 165.66 165.66 36,013.1K
10:59 165.65 165.65 165.64 165.65 6,161.5K
11:00 165.64 165.68 165.64 165.67 8,486.0K
11:01 165.65 165.68 165.65 165.68 17,377.0K
11:02 165.69 165.73 165.69 165.72 11,056.5K
11:03 165.71 165.72 165.71 165.71 12,262.5K
11:04 165.69 165.69 165.68 165.68 6,515.3K
11:05 165.67 165.81 165.67 165.81 21,844.3K
11:06 165.81 165.81 165.74 165.74 19,759.5K
11:07 165.76 165.78 165.76 165.77 5,025.1K
11:08 165.78 165.78 165.76 165.76 1,558.6K
11:09 165.76 165.78 165.76 165.78 6,192.7K
11:10 165.76 165.80 165.76 165.80 8,373.3K
11:11 165.78 165.79 165.77 165.79 5,083.1K
11:12 165.77 165.77 165.76 165.76 3,583.5K
11:13 165.76 165.81 165.76 165.81 14,082.0K
11:14 165.79 165.81 165.77 165.77 45,826.2K
11:15 165.78 165.81 165.78 165.80 22,577.4K
11:16 165.79 165.82 165.79 165.82 7,091.8K
11:17 165.83 165.83 165.69 165.69 28,950.9K
11:18 165.69 165.70 165.69 165.69 4,174.4K
11:19 165.71 165.71 165.70 165.70 2,048.0K
11:20 165.68 165.69 165.68 165.69 10,756.0K
11:21 165.69 165.69 165.68 165.68 8,675.9K
11:22 165.67 165.68 165.66 165.68 4,034.7K
11:23 165.67 165.67 165.63 165.63 5,859.0K
11:24 165.65 165.65 165.64 165.64 3,792.5K
11:25 165.63 165.64 165.63 165.63 3,617.8K
11:26 165.62 165.62 165.60 165.60 11,117.6K
11:27 165.59 165.59 165.57 165.58 7,950.3K
11:28 165.59 165.59 165.57 165.57 4,134.6K
11:29 165.57 165.64 165.57 165.64 12,454.0K
11:30 165.65 165.73 165.65 165.72 8,689.3K
11:31 165.72 165.72 165.68 165.68 4,498.5K
11:32 165.66 165.66 165.63 165.63 14,895.0K
11:33 165.63 165.63 165.23 165.26 92,444.6K
11:34 165.26 165.26 165.07 165.07 42,996.1K
11:35 165.05 165.23 165.05 165.22 23,819.9K
11:36 165.19 165.27 165.19 165.27 12,039.1K
11:37 165.30 165.37 165.30 165.37 10,267.7K
11:38 165.37 165.38 165.35 165.35 20,283.6K
11:39 165.36 165.36 165.30 165.30 7,819.4K
11:40 165.22 165.22 164.93 164.93 43,880.8K
11:41 164.91 164.93 164.83 164.83 43,915.5K
11:42 164.80 164.81 164.71 164.71 37,002.6K
11:43 164.70 164.73 164.70 164.73 32,727.1K
11:44 164.77 164.82 164.77 164.82 23,782.3K
11:45 164.81 164.86 164.81 164.84 16,129.3K
11:46 164.89 164.98 164.89 164.98 13,980.0K
11:47 165.00 165.02 164.98 164.98 6,845.2K
11:48 164.93 164.96 164.93 164.93 14,559.8K
11:49 164.88 165.00 164.88 164.94 11,299.7K
11:50 164.93 164.93 164.89 164.89 7,153.3K
11:51 164.83 164.83 164.80 164.80 8,449.8K
11:52 164.77 164.77 164.66 164.66 34,530.3K
11:53 164.67 164.67 164.66 164.66 11,031.9K
11:54 164.65 164.65 164.54 164.54 29,227.8K
11:55 164.56 164.56 164.55 164.56 27,671.4K
11:56 164.56 164.60 164.56 164.60 28,817.5K
11:57 164.65 164.73 164.65 164.73 8,302.2K
11:58 164.74 164.80 164.74 164.80 14,535.8K
11:59 164.80 164.80 164.78 164.80 6,622.3K
12:00 164.77 164.78 164.75 164.75 12,244.1K
12:01 164.77 164.86 164.77 164.77 12,226.5K
12:02 164.74 164.74 164.65 164.65 12,940.9K
12:03 164.60 164.63 164.60 164.62 12,670.3K
12:04 164.63 164.63 164.60 164.61 6,970.1K
12:05 164.62 164.64 164.62 164.64 11,691.4K
12:06 164.60 164.61 164.59 164.59 17,161.2K
12:07 164.59 164.59 164.57 164.57 21,456.6K
12:08 164.54 164.54 164.50 164.50 14,971.7K
12:09 164.49 164.49 164.44 164.44 10,543.0K
12:10 164.41 164.41 164.38 164.39 38,591.3K
12:11 164.39 164.41 164.30 164.30 30,406.7K
12:12 164.25 164.27 164.13 164.18 57,599.0K
12:13 164.23 164.27 164.23 164.27 53,929.0K
12:14 164.27 164.27 164.26 164.27 19,025.8K
12:15 164.28 164.39 164.28 164.39 18,144.2K
12:16 164.39 164.45 164.39 164.45 21,861.4K
12:17 164.46 164.57 164.46 164.57 21,288.3K
12:18 164.58 164.65 164.56 164.65 8,079.1K
12:19 164.61 164.61 164.60 164.60 9,761.4K
12:20 164.61 164.61 164.60 164.60 4,051.3K
12:21 164.58 164.58 164.56 164.56 7,398.5K
12:22 164.57 164.58 164.52 164.52 9,006.7K
12:23 164.51 164.52 164.51 164.52 9,217.5K
12:24 164.56 164.56 164.48 164.48 42,845.7K
12:25 164.50 164.50 164.47 164.48 28,823.3K
12:26 164.48 164.48 164.47 164.47 12,052.2K
12:27 164.51 164.51 164.45 164.45 5,096.0K
12:28 164.39 164.39 164.38 164.38 12,473.9K
12:29 164.40 164.44 164.40 164.42 3,871.1K
12:30 164.43 164.43 164.38 164.38 3,428.0K
12:31 164.41 164.44 164.41 164.43 12,225.2K
12:32 164.43 164.45 164.42 164.43 9,654.4K
12:33 164.47 164.47 164.29 164.29 48,273.6K
12:34 164.28 164.28 164.25 164.25 8,892.7K
12:35 164.23 164.26 164.22 164.23 10,255.3K
12:36 164.24 164.24 164.19 164.19 19,984.7K
12:37 164.16 164.16 164.13 164.13 23,601.6K
12:38 164.09 164.10 164.04 164.04 20,191.3K
12:39 164.03 164.03 163.81 163.81 72,859.4K
12:40 163.82 163.85 163.82 163.85 44,787.0K
12:41 163.83 163.88 163.83 163.88 29,952.5K
12:42 163.76 163.76 163.66 163.67 43,664.7K
12:43 163.66 163.66 163.46 163.46 54,520.4K
12:44 163.50 163.51 163.45 163.45 46,542.3K
12:45 163.46 163.48 163.46 163.47 53,375.5K
12:46 163.35 163.35 163.21 163.21 84,973.4K
12:47 163.08 163.17 163.08 163.17 81,235.1K
12:48 163.18 163.18 163.10 163.10 38,852.3K
12:49 163.06 163.07 163.04 163.04 40,374.3K
12:50 163.01 163.01 162.98 163.00 43,559.9K
12:51 162.99 163.01 162.94 163.01 49,304.6K
12:52 163.05 163.15 163.05 163.15 45,653.3K
12:53 163.16 163.19 163.16 163.19 31,684.4K
12:54 163.18 163.26 163.18 163.26 19,606.8K
12:55 163.25 163.28 163.25 163.28 23,947.4K
12:56 163.24 163.28 163.24 163.28 25,313.7K
12:57 163.27 163.32 163.27 163.30 15,829.5K
12:58 163.29 163.31 163.20 163.20 17,524.9K
12:59 163.11 163.11 163.05 163.05 53,681.8K
13:00 163.01 163.03 163.01 163.02 46,770.3K
13:01 163.00 163.00 162.93 162.93 22,554.2K
13:02 162.93 162.93 162.81 162.81 99,246.8K
13:03 162.82 162.84 162.76 162.76 30,090.7K
13:04 162.69 162.69 162.40 162.40 116,109.3K
13:05 162.45 162.50 162.45 162.48 55,699.6K
13:06 162.53 162.71 162.53 162.70 71,757.1K
13:07 162.77 162.80 162.76 162.80 30,871.0K
13:08 162.84 162.93 162.84 162.93 38,497.5K
13:09 162.95 162.98 162.94 162.98 36,640.1K
13:10 162.95 162.95 162.89 162.89 33,446.0K
13:11 162.91 162.91 162.83 162.85 23,101.7K
13:12 162.84 162.89 162.84 162.86 14,492.5K
13:13 162.88 162.88 162.85 162.87 8,869.7K
13:14 162.86 162.87 162.84 162.86 14,103.8K
13:15 162.96 162.96 162.91 162.92 40,002.1K
13:16 162.93 162.93 162.90 162.90 14,715.6K
13:17 162.88 162.88 162.78 162.83 34,703.3K
13:18 162.89 162.89 162.86 162.86 17,904.4K
13:19 162.86 162.87 162.85 162.86 10,983.2K
13:20 162.88 163.01 162.88 162.97 18,123.0K
13:21 163.00 163.00 162.97 162.99 15,398.4K
13:22 163.00 163.04 163.00 163.02 20,518.7K
13:23 163.06 163.08 163.04 163.04 20,461.4K
13:24 163.03 163.10 163.03 163.08 27,032.1K
13:25 163.13 163.17 163.13 163.17 11,156.1K
13:26 163.14 163.22 163.14 163.21 19,618.4K
13:27 163.21 163.21 163.16 163.16 19,912.1K
13:28 163.16 163.17 163.14 163.17 6,123.7K
13:29 163.17 163.19 163.17 163.19 10,000.5K
13:30 163.16 163.18 163.15 163.18 16,368.6K
13:31 163.18 163.18 163.05 163.09 27,210.8K
13:32 163.09 163.14 163.09 163.14 21,845.6K
13:33 163.16 163.20 163.13 163.17 15,725.5K
13:34 163.15 163.20 163.15 163.20 8,655.9K
13:35 163.09 163.17 163.09 163.16 11,464.7K
13:36 163.20 163.32 163.20 163.30 11,494.1K
13:37 163.30 163.32 163.29 163.32 10,021.1K
13:38 163.31 163.32 163.31 163.32 4,840.5K
13:39 163.32 163.38 163.32 163.35 37,688.8K
13:40 163.35 163.40 163.35 163.40 20,978.3K
13:41 163.42 163.43 163.40 163.42 11,380.3K
13:42 163.43 163.49 163.43 163.49 12,751.9K
13:43 163.50 163.51 163.50 163.51 10,551.1K
13:44 163.53 163.53 163.44 163.44 51,473.9K
13:45 163.46 163.48 163.44 163.48 5,874.3K
13:46 163.50 163.51 163.50 163.50 11,803.4K
13:47 163.53 163.58 163.53 163.58 9,690.2K
13:48 163.60 163.63 163.60 163.63 16,669.4K
13:49 163.59 163.59 163.55 163.55 7,988.1K
13:50 163.51 163.51 163.44 163.47 31,849.3K
13:51 163.50 163.50 163.48 163.49 8,267.6K
13:52 163.47 163.51 163.47 163.51 16,603.5K
13:53 163.52 163.52 163.49 163.51 9,181.3K
13:54 163.52 163.52 163.46 163.46 5,285.1K
13:55 163.47 163.47 163.46 163.47 6,103.7K
13:56 163.46 163.46 163.44 163.45 23,073.1K
13:57 163.48 163.48 163.46 163.48 5,945.7K
13:58 163.48 163.58 163.48 163.58 22,699.8K
13:59 163.58 163.61 163.58 163.61 6,784.7K
14:00 163.63 163.68 163.63 163.68 5,073.0K
14:01 163.73 163.77 163.73 163.77 16,445.0K
14:02 163.77 163.77 163.73 163.73 6,788.3K
14:03 163.72 163.72 163.70 163.70 2,983.0K
14:04 163.67 163.68 163.67 163.68 15,187.4K
14:05 163.70 163.70 163.56 163.56 13,836.8K
14:06 163.57 163.57 163.49 163.49 7,154.7K
14:07 163.46 163.52 163.46 163.52 14,930.4K
14:08 163.51 163.55 163.51 163.55 4,818.0K
14:09 163.55 163.55 163.51 163.51 2,344.0K
14:10 163.52 163.52 163.51 163.52 7,278.0K
14:11 163.50 163.56 163.49 163.56 17,119.1K
14:12 163.57 163.62 163.57 163.61 10,183.1K
14:13 163.60 163.63 163.60 163.63 7,645.6K
14:14 163.62 163.62 163.61 163.62 16,519.6K
14:15 163.63 163.63 163.57 163.58 5,522.9K
14:16 163.59 163.59 163.56 163.56 8,702.8K
14:17 163.56 163.56 163.55 163.56 8,346.7K
14:18 163.58 163.58 163.56 163.56 8,965.3K
14:19 163.52 163.56 163.52 163.56 7,891.5K
14:20 163.56 163.56 163.52 163.52 8,734.3K
14:21 163.49 163.50 163.45 163.45 8,300.1K
14:22 163.38 163.38 163.33 163.38 19,734.5K
14:23 163.39 163.39 163.37 163.37 7,776.2K
14:24 163.40 163.40 163.33 163.33 10,735.0K
14:25 163.32 163.32 163.31 163.31 21,294.5K
14:26 163.33 163.36 163.32 163.36 8,264.6K
14:27 163.37 163.39 163.37 163.39 2,684.1K
14:28 163.38 163.42 163.38 163.42 10,664.3K
14:29 163.43 163.43 163.40 163.40 4,869.2K
14:30 163.40 163.42 163.40 163.42 7,526.7K
14:31 163.52 163.55 163.51 163.51 22,511.7K
14:32 163.51 163.51 163.45 163.46 4,949.3K
14:33 163.47 163.48 163.46 163.48 4,434.9K
14:34 163.51 163.54 163.51 163.54 9,283.8K
14:35 163.53 163.53 163.45 163.45 4,092.4K
14:36 163.45 163.57 163.45 163.57 6,839.4K
14:37 163.63 163.65 163.63 163.64 4,555.4K
14:38 163.63 163.63 163.59 163.60 14,624.7K
14:39 163.61 163.70 163.61 163.70 21,132.5K
14:40 163.70 163.75 163.70 163.75 6,339.6K
14:41 163.76 163.76 163.74 163.74 9,024.3K
14:42 163.75 163.90 163.75 163.90 34,952.6K
14:43 163.94 163.95 163.92 163.92 32,784.2K
14:44 163.93 164.04 163.93 164.00 19,831.1K
14:45 163.99 163.99 163.97 163.99 12,789.0K
14:46 164.02 164.02 163.97 163.97 14,652.6K
14:47 163.97 163.97 163.96 163.96 15,800.6K
14:48 163.99 164.02 163.99 164.02 7,399.5K
14:49 164.02 164.03 163.90 163.90 12,159.6K
14:50 163.90 163.94 163.90 163.94 19,377.6K
14:51 163.97 163.98 163.96 163.98 6,798.5K
14:52 163.96 163.96 163.92 163.92 23,803.1K
14:53 163.91 163.91 163.82 163.82 20,714.0K
14:54 163.83 163.87 163.83 163.87 5,932.9K
14:55 163.87 163.89 163.83 163.83 4,305.4K
14:56 163.82 163.92 163.82 163.89 2,895.6K
14:57 163.91 163.93 163.91 163.93 6,315.1K
14:58 163.92 163.94 163.92 163.94 7,027.5K
14:59 163.94 163.94 163.90 163.94 4,051.8K
15:00 163.91 163.95 163.91 163.95 3,135.2K
15:01 163.96 163.98 163.96 163.97 12,872.5K
15:02 163.98 163.98 163.90 163.93 3,999.2K
15:03 163.92 163.97 163.92 163.96 2,534.9K
15:04 163.97 163.97 163.95 163.95 2,832.4K
15:05 163.93 163.99 163.93 163.99 7,496.7K
15:06 164.02 164.03 164.01 164.01 6,298.3K
15:07 163.99 164.00 163.99 164.00 9,604.0K
15:08 164.00 164.01 163.98 163.98 10,103.4K
15:09 163.99 163.99 163.95 163.95 18,911.0K
15:10 163.95 163.95 163.91 163.95 3,988.0K
15:11 163.93 163.93 163.92 163.93 2,434.4K
15:12 163.90 163.92 163.90 163.90 8,219.9K
15:13 163.93 163.94 163.92 163.92 6,325.4K
15:14 163.91 163.92 163.89 163.89 7,512.9K
15:15 163.89 163.89 163.88 163.88 3,587.3K
15:16 163.89 163.89 163.88 163.89 8,374.7K
15:17 163.89 163.91 163.89 163.90 2,676.6K
15:18 163.91 163.92 163.90 163.90 11,092.2K
15:19 163.90 163.90 163.89 163.90 6,929.5K
15:20 163.91 163.91 163.89 163.89 9,328.1K
15:21 163.87 163.91 163.87 163.91 12,295.6K
15:22 163.95 163.95 163.94 163.94 3,475.9K
15:23 163.94 163.94 163.87 163.87 7,359.4K
15:24 163.87 163.87 163.79 163.82 14,978.6K
15:25 163.83 163.83 163.78 163.78 6,846.9K
15:26 163.78 163.82 163.78 163.82 12,781.3K
15:27 163.84 163.85 163.83 163.85 8,405.6K
15:28 163.86 163.90 163.86 163.90 11,524.8K
15:29 163.89 163.89 163.87 163.87 6,071.4K
15:30 163.87 163.87 163.78 163.78 10,617.1K
15:31 163.79 163.79 163.74 163.74 10,857.3K
15:32 163.78 163.78 163.67 163.67 28,429.9K
15:33 163.68 163.68 163.64 163.67 20,692.9K
15:34 163.68 163.72 163.68 163.71 5,802.0K
15:35 163.74 163.75 163.67 163.68 10,264.7K
15:36 163.65 163.66 163.63 163.63 9,067.9K
15:37 163.65 163.65 163.55 163.55 16,981.0K
15:38 163.57 163.58 163.56 163.58 13,358.9K
15:39 163.57 163.59 163.57 163.59 17,599.4K
15:40 163.60 163.65 163.60 163.65 14,646.0K
15:41 163.61 163.61 163.57 163.57 15,459.0K
15:42 163.57 163.63 163.57 163.63 13,683.7K
15:43 163.68 163.69 163.60 163.60 12,270.8K
15:44 163.63 163.64 163.63 163.64 15,104.9K
15:45 163.64 163.64 163.64 163.64 20,932.4K
15:46 163.66 163.67 163.65 163.67 9,892.1K
15:47 163.70 163.74 163.70 163.74 7,943.7K
15:48 163.71 163.71 163.68 163.70 7,906.5K
15:49 163.68 163.70 163.68 163.70 6,980.8K
15:50 163.71 163.73 163.71 163.73 13,128.0K
15:51 163.75 163.76 163.75 163.76 10,886.2K
15:52 163.74 163.75 163.74 163.74 6,848.9K
15:53 163.74 163.75 163.74 163.74 10,953.0K
15:54 163.79 163.79 163.77 163.78 5,577.5K
15:55 163.76 163.76 163.70 163.70 25,886.2K
15:56 163.67 163.71 163.67 163.69 29,635.1K
15:57 163.67 163.72 163.67 163.72 7,693.5K
15:58 163.74 163.75 163.72 163.75 6,907.8K
15:59 163.75 163.78 163.75 163.76 24,072.8K
16:00 163.77 163.77 163.74 163.74 7,180.0K
16:01 163.68 163.70 163.66 163.70 7,488.8K
16:02 163.71 163.75 163.71 163.73 9,534.5K
16:03 163.71 163.71 163.56 163.56 28,967.2K
16:04 163.57 163.62 163.57 163.60 5,152.9K
16:05 163.58 163.58 163.50 163.50 9,836.0K
16:06 163.49 163.60 163.49 163.60 18,694.6K
16:07 163.63 163.63 163.62 163.63 18,504.8K
16:08 163.63 163.64 163.57 163.57 6,341.5K
16:09 163.58 163.61 163.58 163.61 9,674.7K
16:10 163.59 163.59 163.58 163.59 9,571.1K
16:11 163.60 163.61 163.59 163.61 14,978.4K
16:12 163.59 163.59 163.54 163.54 13,060.5K
16:13 163.59 163.59 163.43 163.43 36,799.4K
16:14 163.43 163.43 163.35 163.35 40,234.5K
16:15 163.36 163.41 163.35 163.41 14,030.7K
16:16 163.41 163.41 163.36 163.36 19,420.5K
16:17 163.34 163.36 163.33 163.36 17,952.7K
16:18 163.33 163.36 163.33 163.34 9,637.5K
16:19 163.33 163.40 163.33 163.40 18,137.1K
16:20 163.41 163.47 163.41 163.47 30,276.1K
16:21 163.46 163.46 163.39 163.39 20,638.0K
16:22 163.35 163.71 163.35 163.68 70,600.1K
16:23 163.73 163.93 163.73 163.93 33,296.3K
16:24 163.97 164.02 163.95 163.97 28,957.7K
16:25 164.01 164.01 163.89 163.89 25,110.6K
16:26 163.92 163.92 163.89 163.89 17,570.6K
16:27 163.85 163.85 163.82 163.83 23,047.4K
16:28 163.79 163.79 163.73 163.74 10,166.6K
16:29 163.73 163.75 163.70 163.70 16,111.1K
16:30 163.70 163.70 163.67 163.67 18,037.0K
16:31 163.62 163.84 163.62 163.84 23,551.0K
16:32 163.85 164.01 163.85 164.01 30,051.3K
16:33 164.02 164.02 163.97 163.98 11,863.5K
16:34 163.96 164.00 163.96 163.99 13,775.6K
16:35 164.02 164.05 164.01 164.05 20,129.3K
16:36 164.13 164.18 164.13 164.14 25,815.3K
16:37 164.16 164.16 164.14 164.14 18,255.2K
16:38 164.14 164.14 164.14 164.14 9,576.8K
16:39 164.16 164.16 164.11 164.11 19,850.3K
16:40 164.11 164.16 164.11 164.16 13,554.5K
16:41 164.12 164.12 164.07 164.08 18,529.6K
16:42 164.04 164.10 164.04 164.04 26,966.9K
16:43 164.07 164.07 163.99 163.99 23,562.7K
16:44 164.01 164.01 163.95 163.98 20,571.2K
16:45 163.99 163.99 163.95 163.99 17,471.3K
16:46 163.97 163.99 163.96 163.96 14,443.1K
16:47 163.95 163.97 163.94 163.97 12,545.5K
16:48 163.96 164.11 163.95 164.11 44,311.0K
16:49 164.14 164.14 164.11 164.11 21,801.0K
16:50 164.09 164.13 164.09 164.13 17,988.9K
16:51 164.14 164.22 164.14 164.22 17,094.8K
16:52 164.36 164.36 164.26 164.26 46,716.9K
16:53 164.29 164.35 164.29 164.35 36,039.1K
16:54 164.48 164.54 164.47 164.54 64,271.1K
16:55 164.54 164.55 164.49 164.49 71,734.7K
16:56 164.43 164.50 164.43 164.50 27,217.0K
16:57 164.50 164.50 164.47 164.48 22,641.2K
16:58 164.52 164.56 164.52 164.52 22,742.7K
16:59 164.49 164.49 164.42 164.42 13,889.6K
17:00 164.41 164.45 164.41 164.45 11,889.6K
17:01 164.54 164.60 164.54 164.60 33,350.0K
17:02 164.60 164.63 164.60 164.63 36,500.2K
17:03 164.65 164.73 164.65 164.73 39,249.0K
17:04 164.74 164.78 164.74 164.78 26,620.4K
17:05 164.86 165.00 164.86 165.00 71,086.0K
17:06 165.03 165.10 165.03 165.10 30,920.2K
17:07 165.09 165.09 165.05 165.05 24,596.2K
17:08 165.05 165.06 165.01 165.01 17,824.9K
17:09 165.05 165.05 165.05 165.05 21,408.6K
17:10 165.04 165.06 165.04 165.06 31,051.2K
17:11 165.07 165.13 165.07 165.13 12,963.1K
17:12 165.13 165.17 165.11 165.11 37,126.3K
17:13 165.13 165.13 165.12 165.12 13,244.6K
17:14 165.14 165.14 165.11 165.14 25,177.3K
17:15 165.12 165.14 165.12 165.13 7,294.5K
17:16 165.14 165.14 165.13 165.13 13,362.8K
17:17 165.12 165.13 165.09 165.09 14,473.8K
17:18 165.06 165.07 165.03 165.03 5,413.5K
17:19 165.02 165.05 165.02 165.05 9,255.5K
17:20 165.05 165.05 164.98 165.00 24,666.1K
17:21 164.97 164.97 164.94 164.95 28,344.6K
17:22 164.96 164.96 164.92 164.92 15,070.6K
17:23 164.94 164.94 164.92 164.94 14,865.6K
17:24 164.99 164.99 164.98 164.99 8,160.7K
17:25 164.99 164.99 164.94 164.94 9,011.8K
17:26 164.92 164.92 164.86 164.86 15,792.4K
17:27 164.88 164.91 164.88 164.88 7,255.4K
17:28 164.83 164.83 164.76 164.76 24,249.9K
17:29 164.73 164.76 164.73 164.76 23,984.2K
17:30 164.74 164.80 164.73 164.77 16,179.6K
17:31 164.78 164.78 164.72 164.72 14,007.6K
17:32 164.72 164.72 164.65 164.65 8,093.4K
17:33 164.66 164.67 164.64 164.67 4,670.3K
17:34 164.66 164.66 164.63 164.63 11,436.2K
17:35 164.66 164.69 164.64 164.69 20,778.6K
17:36 164.68 164.69 164.67 164.67 37,259.4K
17:37 164.64 164.66 164.62 164.66 15,881.3K
17:38 164.66 164.66 164.65 164.66 4,315.2K
17:39 164.65 164.65 164.63 164.63 3,644.3K
17:40 164.63 164.64 164.61 164.61 24,151.7K
17:41 164.58 164.71 164.58 164.70 20,345.9K
17:42 164.67 164.68 164.67 164.68 4,809.5K
17:43 164.66 164.69 164.66 164.68 11,106.6K
17:44 164.69 164.76 164.69 164.76 6,025.9K
17:45 164.77 164.85 164.77 164.82 12,259.2K
17:46 164.83 164.84 164.83 164.83 10,180.0K
17:47 164.80 164.80 164.76 164.78 3,263.5K
17:48 164.81 164.82 164.81 164.82 3,770.6K
17:49 164.78 164.81 164.78 164.78 10,661.5K
17:50 164.76 164.80 164.76 164.80 10,122.2K
17:51 164.79 164.80 164.77 164.78 11,559.6K
17:52 164.74 164.74 164.71 164.71 19,229.6K
17:53 164.72 164.75 164.72 164.75 11,659.2K
17:54 164.76 164.76 164.75 164.75 4,083.6K
17:55 164.74 164.75 164.72 164.72 12,536.1K
17:56 164.71 165.23 164.71 165.23 8,032.3K
17:57 165.23 165.32 165.23 165.32 9,535.6K
17:58 165.33 165.38 165.33 165.38 8,491.9K
17:59 165.36 165.36 165.33 165.33 2,397.4K
18:00 165.33 165.35 165.33 165.35 7,924.2K
18:01 165.34 165.34 165.29 165.31 17,051.6K
18:02 165.31 165.31 165.24 165.24 81,744.0K
18:03 165.24 165.24 165.23 165.24 18,468.0K
18:04 165.24 165.24 165.22 165.23 8,541.0K
18:05 165.24 165.28 165.24 165.27 11,913.7K
18:06 165.25 165.32 165.25 165.32 6,535.3K
18:07 165.30 165.32 165.29 165.32 19,490.1K
18:08 165.45 165.53 165.45 165.53 24,785.2K
18:09 165.49 165.49 165.47 165.48 12,492.6K
18:10 165.50 165.50 165.46 165.47 18,093.6K
18:11 165.46 165.46 165.32 165.32 13,239.3K
18:12 165.32 165.38 165.32 165.38 15,502.5K
18:13 165.39 165.41 165.39 165.41 11,455.7K
18:14 165.41 165.41 165.40 165.40 14,809.7K
18:15 165.47 165.48 165.47 165.48 19,360.0K
18:16 165.46 165.46 165.42 165.43 6,242.1K
18:17 165.42 165.44 165.42 165.44 8,338.2K
18:18 165.43 165.43 165.40 165.42 12,422.5K
18:19 165.45 165.45 165.44 165.44 9,642.5K
18:20 165.46 165.46 165.44 165.46 10,658.5K
18:21 165.49 165.52 165.49 165.52 17,987.7K
18:22 165.53 165.57 165.53 165.57 20,533.9K
18:23 165.57 165.59 165.51 165.51 15,486.6K
18:24 165.53 165.53 165.50 165.50 12,437.1K
18:25 165.49 165.50 165.49 165.49 14,991.4K
18:26 165.51 165.51 165.49 165.50 7,033.3K
18:27 165.51 165.52 165.49 165.49 14,882.3K
18:28 165.49 165.49 165.48 165.49 6,963.8K
18:29 165.48 165.48 165.44 165.44 6,171.9K
18:30 165.45 165.45 165.43 165.43 15,919.6K
18:31 165.39 165.39 165.35 165.35 15,098.4K
18:32 165.34 165.34 165.28 165.28 25,530.7K
18:33 165.28 165.28 165.26 165.26 7,505.3K
18:34 165.27 165.27 165.24 165.24 17,503.8K
18:35 165.23 165.23 165.17 165.17 32,697.7K
18:36 165.17 165.19 165.17 165.18 12,656.4K
18:37 165.18 165.20 165.16 165.18 8,507.1K
18:38 165.13 165.18 165.13 165.16 8,648.4K
18:39 165.16 165.16 165.11 165.14 8,792.3K
18:40 165.15 165.15 165.15 165.15 1,320.6K
18:51 165.18 165.18 165.18 165.18 7,307.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし