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
09:50 164.55 164.58 164.55 164.57 1,077.2K
09:51 164.58 164.62 164.58 164.62 4,218.0K
09:52 164.65 164.65 164.58 164.58 4,356.8K
09:53 164.54 164.54 164.48 164.48 7,041.7K
09:54 164.48 164.50 164.47 164.50 3,449.6K
09:55 164.49 164.50 164.48 164.48 3,224.3K
09:56 164.47 164.48 164.47 164.48 5,839.0K
09:57 164.49 164.50 164.49 164.49 2,287.5K
09:58 164.49 164.52 164.48 164.52 4,307.4K
09:59 164.49 164.50 164.49 164.49 4,419.8K
10:00 164.48 164.48 164.45 164.47 6,705.2K
10:01 164.48 164.52 164.48 164.50 5,742.7K
10:02 164.48 164.48 164.44 164.44 4,494.7K
10:03 164.44 164.44 164.39 164.39 16,108.4K
10:04 164.38 164.38 164.23 164.23 26,361.5K
10:05 164.20 164.21 164.19 164.21 24,824.6K
10:06 164.22 164.22 164.20 164.22 15,137.9K
10:07 164.21 164.21 164.17 164.17 16,575.1K
10:08 164.18 164.26 164.18 164.26 27,468.0K
10:09 164.28 164.38 164.28 164.38 14,087.2K
10:10 164.35 164.38 164.35 164.36 11,596.2K
10:11 164.36 164.37 164.35 164.35 8,327.2K
10:12 164.37 164.37 164.31 164.31 3,841.8K
10:13 164.29 164.29 164.23 164.23 7,111.8K
10:14 164.22 164.32 164.22 164.32 24,011.0K
10:15 164.32 164.32 164.28 164.31 4,527.8K
10:16 164.32 164.32 164.29 164.30 9,289.5K
10:17 164.29 164.31 164.29 164.29 13,836.5K
10:18 164.29 164.30 164.29 164.30 5,177.2K
10:19 164.29 164.33 164.28 164.33 3,684.2K
10:20 164.31 164.46 164.31 164.46 19,312.1K
10:21 164.49 164.54 164.46 164.54 49,664.6K
10:22 164.53 164.55 164.52 164.55 14,826.5K
10:23 164.55 164.57 164.55 164.56 9,486.8K
10:24 164.51 164.54 164.51 164.54 4,165.5K
10:25 164.55 164.63 164.55 164.63 48,852.0K
10:26 164.61 164.67 164.61 164.65 26,151.1K
10:27 164.65 164.66 164.65 164.65 11,021.1K
10:28 164.65 164.65 164.61 164.61 5,834.5K
10:29 164.62 164.63 164.61 164.61 2,410.5K
10:30 164.64 164.64 164.62 164.62 8,992.5K
10:31 164.62 164.64 164.62 164.64 1,136.6K
10:32 164.63 164.63 164.60 164.60 13,439.9K
10:33 164.60 164.60 164.59 164.60 13,040.2K
10:34 164.59 164.64 164.59 164.62 7,786.4K
10:35 164.62 164.62 164.60 164.60 4,627.3K
10:36 164.60 164.62 164.59 164.59 3,954.1K
10:37 164.56 164.58 164.56 164.57 3,838.9K
10:38 164.58 164.61 164.58 164.61 1,970.6K
10:39 164.62 164.65 164.61 164.65 7,309.8K
10:40 164.61 164.61 164.59 164.59 17,855.0K
10:41 164.60 164.60 164.55 164.56 8,198.1K
10:42 164.56 164.56 164.49 164.49 13,702.5K
10:43 164.49 164.53 164.49 164.53 7,733.6K
10:44 164.54 164.54 164.52 164.52 3,519.1K
10:45 164.52 164.54 164.52 164.52 3,795.8K
10:46 164.50 164.52 164.50 164.50 10,009.5K
10:47 164.49 164.50 164.49 164.49 5,403.8K
10:48 164.49 164.50 164.49 164.49 11,027.4K
10:49 164.46 164.47 164.45 164.45 4,139.8K
10:50 164.45 164.47 164.45 164.47 6,061.5K
10:51 164.48 164.48 164.46 164.46 5,069.7K
10:52 164.48 164.48 164.46 164.46 6,661.1K
10:53 164.46 164.48 164.46 164.47 5,856.8K
10:54 164.49 164.49 164.46 164.48 16,548.6K
10:55 164.47 164.47 164.39 164.39 9,369.2K
10:56 164.37 164.37 164.35 164.36 10,957.5K
10:57 164.36 164.37 164.36 164.37 10,617.9K
10:58 164.37 164.37 164.32 164.32 23,954.2K
10:59 164.32 164.33 164.32 164.33 8,299.6K
11:00 164.29 164.31 164.26 164.26 20,566.7K
11:01 164.29 164.29 164.27 164.27 8,595.8K
11:02 164.25 164.31 164.25 164.31 35,805.7K
11:03 164.36 164.40 164.36 164.37 37,570.8K
11:04 164.40 164.41 164.39 164.41 12,430.5K
11:05 164.41 164.48 164.41 164.48 14,095.2K
11:06 164.47 164.48 164.47 164.48 10,426.6K
11:07 164.50 164.61 164.50 164.57 19,972.4K
11:08 164.54 164.54 164.52 164.52 6,131.0K
11:09 164.52 164.58 164.52 164.58 15,874.7K
11:10 164.62 164.64 164.61 164.62 11,076.5K
11:11 164.70 164.77 164.70 164.77 34,489.4K
11:12 164.78 164.81 164.75 164.75 19,207.2K
11:13 164.77 164.77 164.73 164.73 9,712.9K
11:14 164.71 164.73 164.71 164.72 4,427.1K
11:15 164.69 164.71 164.69 164.71 14,833.0K
11:16 164.69 164.71 164.69 164.71 23,103.0K
11:17 164.69 164.70 164.69 164.70 3,930.7K
11:18 164.70 164.70 164.67 164.67 4,255.5K
11:19 164.64 164.70 164.64 164.70 17,120.7K
11:20 164.66 164.70 164.66 164.68 13,778.1K
11:21 164.70 164.70 164.70 164.70 6,123.7K
11:22 164.69 164.69 164.62 164.62 6,254.0K
11:23 164.59 164.67 164.59 164.61 3,972.8K
11:24 164.60 164.61 164.59 164.61 14,907.1K
11:25 164.66 164.76 164.66 164.74 34,914.2K
11:26 164.74 164.80 164.74 164.80 14,941.8K
11:27 164.85 164.96 164.85 164.96 34,849.5K
11:28 164.95 164.98 164.95 164.98 20,001.0K
11:29 164.97 165.06 164.97 165.03 24,405.0K
11:30 165.08 165.08 165.03 165.03 31,002.5K
11:31 165.03 165.04 165.00 165.00 11,817.9K
11:32 165.02 165.02 164.94 164.94 9,706.4K
11:33 164.97 165.00 164.97 164.99 13,247.0K
11:34 164.97 165.01 164.97 165.01 8,728.1K
11:35 165.00 165.04 164.98 165.04 10,780.3K
11:36 165.03 165.03 164.97 164.97 10,693.6K
11:37 165.00 165.04 165.00 165.04 11,567.9K
11:38 165.04 165.06 165.02 165.02 12,489.6K
11:39 165.03 165.03 164.95 164.95 12,542.0K
11:40 164.94 164.94 164.83 164.85 14,344.7K
11:41 164.86 164.86 164.84 164.86 12,245.5K
11:42 164.86 164.89 164.86 164.88 7,113.8K
11:43 164.89 164.89 164.87 164.88 11,521.6K
11:44 164.90 164.90 164.86 164.86 6,250.9K
11:45 164.86 164.86 164.84 164.84 3,562.3K
11:46 164.86 164.88 164.85 164.85 10,942.6K
11:47 164.86 164.87 164.86 164.87 10,049.5K
11:48 164.89 164.90 164.87 164.90 4,652.8K
11:49 164.90 164.94 164.90 164.94 11,119.0K
11:50 164.94 164.97 164.94 164.97 9,406.2K
11:51 164.96 164.97 164.92 164.96 16,774.7K
11:52 164.97 165.00 164.97 165.00 14,898.9K
11:53 165.02 165.08 165.02 165.08 19,493.5K
11:54 165.07 165.13 165.07 165.10 35,679.3K
11:55 165.09 165.10 165.08 165.08 15,221.0K
11:56 165.09 165.09 165.03 165.03 5,525.1K
11:57 164.99 165.03 164.99 165.02 9,428.2K
11:58 165.03 165.04 165.01 165.01 8,944.4K
11:59 165.01 165.01 164.98 164.99 5,891.3K
12:00 164.97 164.99 164.96 164.96 12,192.1K
12:01 164.99 164.99 164.97 164.97 12,912.5K
12:02 164.99 165.01 164.98 164.98 11,036.6K
12:03 165.02 165.02 164.96 164.98 14,267.8K
12:04 165.01 165.01 164.98 164.99 5,496.6K
12:05 164.98 165.00 164.98 165.00 4,857.9K
12:06 165.00 165.00 164.97 164.98 20,022.1K
12:07 164.94 164.95 164.93 164.95 10,150.9K
12:08 164.96 165.00 164.96 165.00 6,811.1K
12:09 165.04 165.05 165.02 165.04 11,028.6K
12:10 165.07 165.10 165.07 165.10 8,090.4K
12:11 165.11 165.17 165.11 165.17 48,179.7K
12:12 165.18 165.18 165.13 165.13 14,965.3K
12:13 165.12 165.12 165.11 165.11 3,686.6K
12:14 165.09 165.09 165.05 165.05 8,209.4K
12:15 165.03 165.03 165.01 165.01 5,852.1K
12:16 165.00 165.03 164.95 164.97 11,012.0K
12:17 164.96 164.97 164.96 164.96 9,320.9K
12:18 164.96 164.98 164.96 164.98 5,782.1K
12:19 164.98 164.98 164.94 164.94 8,237.7K
12:20 164.91 164.91 164.86 164.86 12,348.8K
12:21 164.87 164.88 164.86 164.86 10,839.1K
12:22 164.85 164.85 164.81 164.81 18,457.0K
12:23 164.81 164.86 164.81 164.86 6,541.8K
12:24 164.83 164.86 164.83 164.83 12,592.7K
12:25 164.83 164.83 164.75 164.75 14,173.6K
12:26 164.71 164.71 164.64 164.65 25,648.2K
12:27 164.67 164.69 164.65 164.69 15,221.0K
12:28 164.68 164.68 164.65 164.66 9,833.3K
12:29 164.67 164.73 164.67 164.73 16,264.5K
12:30 164.72 164.72 164.51 164.51 27,761.4K
12:31 164.49 164.49 164.45 164.45 31,140.0K
12:32 164.39 164.44 164.39 164.44 12,439.8K
12:33 164.45 164.45 164.37 164.37 23,144.2K
12:34 164.38 164.39 164.38 164.39 7,298.1K
12:35 164.35 164.41 164.35 164.41 24,110.6K
12:36 164.41 164.44 164.40 164.43 15,131.7K
12:37 164.44 164.45 164.41 164.41 29,776.8K
12:38 164.32 164.33 164.32 164.33 13,020.5K
12:39 164.33 164.34 164.33 164.34 8,218.9K
12:40 164.32 164.32 164.25 164.25 16,185.0K
12:41 164.25 164.25 164.22 164.22 8,782.8K
12:42 164.25 164.25 164.21 164.23 6,627.3K
12:43 164.23 164.24 164.23 164.24 5,375.9K
12:44 164.25 164.26 164.24 164.26 8,269.8K
12:45 164.23 164.23 164.19 164.19 11,475.5K
12:46 164.18 164.19 164.18 164.19 5,925.0K
12:47 164.20 164.20 164.18 164.18 11,031.2K
12:48 164.18 164.20 164.18 164.20 14,518.0K
12:49 164.21 164.21 164.20 164.21 3,830.2K
12:50 164.22 164.22 164.21 164.21 7,629.1K
12:51 164.20 164.20 164.18 164.20 3,458.5K
12:52 164.20 164.21 164.20 164.21 10,101.0K
12:53 164.24 164.32 164.24 164.31 12,631.8K
12:54 164.34 164.38 164.34 164.38 15,332.1K
12:55 164.35 164.35 164.33 164.33 4,964.3K
12:56 164.33 164.33 164.30 164.30 2,340.1K
12:57 164.30 164.30 164.28 164.29 10,155.0K
12:58 164.28 164.28 164.21 164.21 7,798.6K
12:59 164.23 164.23 164.21 164.21 3,050.4K
13:00 164.23 164.23 164.19 164.20 6,797.5K
13:01 164.21 164.21 164.18 164.18 3,059.7K
13:02 164.16 164.16 164.13 164.13 8,043.1K
13:03 164.09 164.13 164.09 164.11 23,809.3K
13:04 164.12 164.12 164.09 164.09 8,934.5K
13:05 164.10 164.10 163.95 163.95 40,202.9K
13:06 163.97 163.97 163.95 163.95 17,690.7K
13:07 163.97 163.97 163.92 163.92 10,918.7K
13:08 163.92 163.99 163.92 163.99 14,156.7K
13:09 164.00 164.05 164.00 164.04 16,390.3K
13:10 163.99 164.03 163.99 163.99 17,649.1K
13:11 164.00 164.00 163.97 163.97 7,732.7K
13:12 163.96 163.98 163.95 163.97 5,384.5K
13:13 163.95 163.95 163.90 163.90 17,750.9K
13:14 163.90 163.91 163.86 163.91 14,070.3K
13:15 163.91 163.91 163.89 163.91 8,092.9K
13:16 163.92 163.98 163.91 163.98 7,101.8K
13:17 163.97 164.02 163.97 164.02 13,573.2K
13:18 164.00 164.00 163.99 163.99 11,201.0K
13:19 163.99 164.01 163.99 164.01 10,171.7K
13:20 163.99 164.01 163.99 164.00 7,027.6K
13:21 164.00 164.06 164.00 164.04 35,606.7K
13:22 164.04 164.07 164.04 164.06 15,958.8K
13:23 164.08 164.09 164.07 164.09 13,032.2K
13:24 164.11 164.12 164.11 164.11 20,357.8K
13:25 164.06 164.06 164.00 164.00 16,611.2K
13:26 164.02 164.03 164.02 164.02 3,402.0K
13:27 164.00 164.04 164.00 164.04 10,904.4K
13:28 164.03 164.03 163.98 163.99 3,980.1K
13:29 163.99 164.12 163.99 164.12 14,232.6K
13:30 164.13 164.23 164.13 164.18 14,071.5K
13:31 164.16 164.20 164.16 164.20 15,261.9K
13:32 164.19 164.25 164.18 164.22 18,889.3K
13:33 164.21 164.21 164.10 164.10 9,452.9K
13:34 164.09 164.10 164.07 164.07 5,839.5K
13:35 164.04 164.12 164.03 164.12 5,450.0K
13:36 164.09 164.10 164.06 164.06 4,476.6K
13:37 164.06 164.08 164.03 164.04 2,894.1K
13:38 164.06 164.08 164.06 164.08 11,978.6K
13:39 164.06 164.06 164.02 164.02 8,730.5K
13:40 164.02 164.03 164.01 164.01 11,066.5K
13:41 164.01 164.01 163.99 163.99 4,791.5K
13:42 163.98 163.98 163.94 163.94 7,607.2K
13:43 163.93 163.93 163.88 163.88 17,930.1K
13:44 163.87 163.87 163.84 163.84 25,205.0K
13:45 163.84 163.84 163.80 163.81 19,101.2K
13:46 163.81 163.87 163.81 163.87 11,204.7K
13:47 163.85 163.89 163.85 163.89 8,890.1K
13:48 163.88 163.90 163.88 163.90 5,872.7K
13:49 163.89 163.92 163.88 163.92 6,441.4K
13:50 163.91 163.93 163.90 163.90 7,038.7K
13:51 163.90 163.90 163.88 163.88 7,668.9K
13:52 163.88 163.89 163.88 163.89 10,810.9K
13:53 163.90 163.93 163.90 163.92 14,745.9K
13:54 163.93 163.94 163.91 163.94 7,458.8K
13:55 163.93 163.95 163.90 163.93 8,710.0K
13:56 163.92 163.93 163.91 163.93 16,909.3K
13:57 163.95 163.98 163.95 163.96 6,490.2K
13:58 163.96 163.96 163.88 163.88 8,762.8K
13:59 163.86 163.86 163.85 163.86 7,448.5K
14:00 163.86 163.93 163.86 163.88 50,379.4K
14:01 163.89 163.92 163.89 163.92 47,494.0K
14:02 163.92 163.92 163.87 163.87 41,374.1K
14:03 163.85 163.85 163.84 163.85 23,540.0K
14:04 163.84 163.92 163.84 163.92 9,997.9K
14:05 163.92 163.95 163.92 163.92 15,380.2K
14:06 163.91 163.91 163.86 163.86 7,364.5K
14:07 163.86 163.86 163.85 163.85 14,873.4K
14:08 163.86 163.86 163.84 163.84 13,803.8K
14:09 163.82 163.84 163.81 163.81 6,858.0K
14:10 163.80 163.80 163.78 163.80 18,760.6K
14:11 163.76 163.76 163.75 163.76 9,442.0K
14:12 163.77 163.77 163.74 163.74 6,919.0K
14:13 163.76 163.81 163.76 163.76 12,762.0K
14:14 163.76 163.76 163.74 163.74 7,027.6K
14:15 163.73 163.74 163.73 163.74 6,174.0K
14:16 163.71 163.74 163.70 163.74 9,250.1K
14:17 163.79 163.79 163.76 163.79 13,462.4K
14:18 163.78 163.82 163.78 163.82 10,568.3K
14:19 163.82 163.84 163.82 163.84 9,572.8K
14:20 163.83 163.85 163.83 163.84 8,305.0K
14:21 163.83 163.87 163.83 163.86 6,997.8K
14:22 163.87 163.90 163.87 163.89 6,942.8K
14:23 163.89 163.92 163.89 163.92 11,404.2K
14:24 163.94 163.98 163.94 163.98 19,489.3K
14:25 163.97 164.01 163.96 163.98 19,391.1K
14:26 163.97 164.00 163.94 163.98 4,640.4K
14:27 163.99 163.99 163.95 163.95 8,941.5K
14:28 163.97 163.97 163.94 163.96 8,046.8K
14:29 163.95 163.96 163.94 163.95 8,484.1K
14:30 163.95 163.96 163.95 163.96 5,900.3K
14:31 163.97 163.97 163.94 163.97 6,219.2K
14:32 163.96 163.98 163.96 163.98 3,865.8K
14:33 163.97 164.00 163.97 163.98 7,971.5K
14:34 163.98 163.98 163.93 163.93 13,893.9K
14:35 163.96 163.97 163.94 163.94 4,583.8K
14:36 163.95 163.98 163.95 163.98 7,115.8K
14:37 163.99 164.03 163.99 164.03 5,198.0K
14:38 164.06 164.06 164.04 164.04 7,812.5K
14:39 164.04 164.04 163.99 163.99 8,715.6K
14:40 163.99 163.99 163.98 163.99 9,778.8K
14:41 163.97 163.97 163.91 163.91 16,429.8K
14:42 163.87 163.87 163.82 163.82 21,855.0K
14:43 163.82 163.87 163.77 163.77 22,796.4K
14:44 163.76 163.78 163.76 163.78 10,314.6K
14:45 163.78 163.78 163.75 163.76 5,416.0K
14:46 163.74 163.74 163.66 163.66 16,000.2K
14:47 163.65 163.65 163.61 163.61 16,531.0K
14:48 163.64 163.64 163.63 163.64 13,419.6K
14:49 163.68 163.73 163.68 163.73 19,302.9K
14:50 163.73 163.75 163.69 163.69 10,811.9K
14:51 163.67 163.70 163.67 163.67 14,216.5K
14:52 163.65 163.65 163.58 163.58 23,195.1K
14:53 163.52 163.52 163.45 163.45 30,283.2K
14:54 163.47 163.47 163.44 163.44 20,202.4K
14:55 163.47 163.47 163.43 163.45 26,240.2K
14:56 163.43 163.44 163.42 163.44 12,661.9K
14:57 163.42 163.46 163.42 163.44 14,604.7K
14:58 163.46 163.46 163.43 163.44 11,945.6K
14:59 163.43 163.43 163.38 163.42 16,123.1K
15:00 163.42 163.42 163.08 163.08 69,697.0K
15:01 163.00 163.14 163.00 163.14 104,973.6K
15:02 163.11 163.11 163.03 163.03 40,189.4K
15:03 163.00 163.02 163.00 163.02 40,564.5K
15:04 162.99 163.11 162.99 163.11 45,282.3K
15:05 163.07 163.07 162.98 163.01 52,140.7K
15:06 163.03 163.08 163.03 163.05 50,037.3K
15:07 163.03 163.03 162.81 162.81 145,474.9K
15:08 162.73 162.74 162.72 162.74 83,351.5K
15:09 162.74 162.74 162.69 162.69 42,327.3K
15:10 162.71 162.71 162.62 162.63 41,974.8K
15:11 162.61 162.63 162.61 162.63 65,311.2K
15:12 162.63 162.63 162.60 162.63 42,518.7K
15:13 162.61 162.84 162.61 162.84 81,185.8K
15:14 162.84 162.84 162.79 162.80 49,378.1K
15:15 162.85 162.97 162.82 162.95 69,788.9K
15:16 163.05 163.16 163.05 163.13 63,953.4K
15:17 163.12 163.12 163.10 163.11 62,151.5K
15:18 163.28 163.28 163.16 163.16 61,663.6K
15:19 163.12 163.17 163.12 163.12 47,640.2K
15:20 163.15 163.16 163.12 163.16 39,437.0K
15:21 163.12 163.17 163.12 163.17 34,529.8K
15:22 163.20 163.20 163.13 163.18 38,044.6K
15:23 163.17 163.17 163.16 163.17 42,291.0K
15:24 163.18 163.21 163.18 163.21 41,768.8K
15:25 163.17 163.21 163.13 163.21 33,121.2K
15:26 163.20 163.29 163.20 163.29 57,820.3K
15:27 163.30 163.36 163.30 163.35 60,630.6K
15:28 163.34 163.45 163.34 163.45 60,772.6K
15:29 163.46 163.46 163.39 163.39 43,304.6K
15:30 163.38 163.38 163.32 163.37 37,678.8K
15:31 163.35 163.35 163.30 163.30 32,753.1K
15:32 163.25 163.25 163.21 163.22 46,688.3K
15:33 163.23 163.23 163.17 163.17 42,709.6K
15:34 163.23 163.23 163.16 163.16 36,668.5K
15:35 163.16 163.16 163.03 163.03 37,296.0K
15:36 163.07 163.16 163.04 163.16 37,733.6K
15:37 163.18 163.18 163.05 163.05 35,611.2K
15:38 163.04 163.05 163.01 163.01 33,232.7K
15:39 163.06 163.24 163.06 163.24 47,525.6K
15:40 163.19 163.19 163.11 163.12 37,655.5K
15:41 163.10 163.10 163.08 163.09 38,400.3K
15:42 163.15 163.18 163.11 163.18 42,351.7K
15:43 163.16 163.19 163.15 163.19 41,193.3K
15:44 163.18 163.18 163.16 163.17 49,662.9K
15:45 163.17 163.24 163.17 163.24 51,494.4K
15:46 163.20 163.22 163.16 163.16 44,818.2K
15:47 163.16 163.18 163.11 163.13 42,369.0K
15:48 163.09 163.11 163.01 163.01 38,858.3K
15:49 163.01 163.01 162.90 162.90 38,827.7K
15:50 162.90 162.99 162.90 162.94 44,511.4K
15:51 162.99 162.99 162.95 162.97 48,233.0K
15:52 162.98 162.99 162.89 162.89 43,680.5K
15:53 162.92 162.92 162.86 162.86 38,707.3K
15:54 162.96 163.08 162.96 163.07 68,279.3K
15:55 163.00 163.07 163.00 163.07 44,942.2K
15:56 163.19 163.19 163.14 163.14 51,134.0K
15:57 163.15 163.40 163.15 163.40 55,609.8K
15:58 163.32 163.32 163.22 163.22 47,012.7K
15:59 163.30 163.30 163.23 163.23 45,621.7K
16:00 163.23 163.43 163.23 163.43 29,761.0K
16:01 163.47 163.54 163.47 163.48 26,487.2K
16:02 163.50 163.59 163.50 163.59 16,821.5K
16:03 163.60 163.60 163.45 163.45 21,077.1K
16:04 163.40 163.41 163.38 163.40 9,819.1K
16:05 163.48 163.48 163.45 163.46 8,113.4K
16:06 163.48 163.49 163.46 163.46 7,565.6K
16:07 163.46 163.50 163.44 163.44 11,994.0K
16:08 163.45 163.45 163.35 163.35 21,569.5K
16:09 163.33 163.38 163.33 163.38 15,267.3K
16:10 163.39 163.40 163.39 163.40 10,286.1K
16:11 163.41 163.43 163.38 163.43 10,429.3K
16:12 163.44 163.44 163.43 163.44 5,256.5K
16:13 163.44 163.47 163.44 163.44 2,387.2K
16:14 163.44 163.44 163.38 163.38 10,218.2K
16:15 163.37 163.40 163.36 163.40 11,608.2K
16:16 163.42 163.43 163.41 163.42 11,857.4K
16:17 163.39 163.39 163.34 163.34 12,218.2K
16:18 163.34 163.42 163.34 163.42 11,023.6K
16:19 163.41 163.41 163.36 163.37 5,339.3K
16:20 163.34 163.34 163.20 163.20 11,877.6K
16:21 163.12 163.18 163.09 163.18 41,785.7K
16:22 163.17 163.17 163.06 163.06 21,339.4K
16:23 163.07 163.16 163.07 163.13 20,914.2K
16:24 163.13 163.15 162.92 162.92 26,210.2K
16:25 162.72 162.74 162.70 162.74 71,395.5K
16:26 162.80 162.86 162.80 162.85 18,125.7K
16:27 162.88 163.00 162.88 163.00 12,199.7K
16:28 163.00 163.05 163.00 163.05 12,169.2K
16:29 163.02 163.13 163.02 163.13 18,974.4K
16:30 163.11 163.12 163.08 163.08 7,409.3K
16:31 163.11 163.17 163.11 163.17 4,339.4K
16:32 163.17 163.18 163.15 163.15 9,747.7K
16:33 163.11 163.16 163.11 163.16 7,585.7K
16:34 163.19 163.20 163.18 163.18 7,684.7K
16:35 163.15 163.15 163.08 163.09 11,531.1K
16:36 163.07 163.09 163.07 163.08 5,884.1K
16:37 163.07 163.07 162.98 162.98 18,118.7K
16:38 162.97 162.97 162.89 162.89 76,629.3K
16:39 162.91 162.94 162.91 162.94 24,729.8K
16:40 162.90 162.90 162.82 162.87 72,133.8K
16:41 162.88 163.02 162.88 163.02 21,092.5K
16:42 163.00 163.00 162.96 162.96 14,870.0K
16:43 162.95 162.99 162.95 162.99 17,793.4K
16:44 162.99 163.01 162.93 162.93 34,423.9K
16:45 162.92 162.93 162.83 162.83 32,931.0K
16:46 162.82 162.83 162.80 162.80 50,344.2K
16:47 162.77 162.77 162.73 162.75 27,333.0K
16:48 162.81 162.81 162.77 162.78 18,515.2K
16:49 162.75 162.81 162.75 162.81 17,788.6K
16:50 162.84 162.90 162.84 162.84 12,836.7K
16:51 162.82 162.83 162.80 162.83 9,518.5K
16:52 162.78 162.78 162.74 162.74 7,344.8K
16:53 162.75 162.82 162.75 162.77 13,550.2K
16:54 162.79 162.82 162.77 162.82 19,463.8K
16:55 162.83 162.87 162.83 162.87 18,735.7K
16:56 162.87 162.88 162.85 162.85 14,367.1K
16:57 162.82 162.82 162.78 162.79 8,828.0K
16:58 162.77 162.77 162.71 162.71 14,533.5K
16:59 162.70 162.70 162.65 162.65 14,600.1K
17:00 162.64 162.68 162.64 162.67 15,689.6K
17:01 162.65 162.68 162.64 162.68 16,032.1K
17:02 162.67 162.69 162.65 162.68 12,113.4K
17:03 162.75 162.90 162.75 162.90 29,931.3K
17:04 162.94 162.94 162.91 162.91 14,977.4K
17:05 162.89 162.90 162.85 162.90 9,612.9K
17:06 162.93 163.01 162.93 162.97 15,143.2K
17:07 162.99 162.99 162.95 162.95 7,089.5K
17:08 163.03 163.11 163.03 163.11 35,399.9K
17:09 163.12 163.19 163.12 163.19 19,360.9K
17:10 163.22 163.33 163.22 163.33 40,285.5K
17:11 163.35 163.40 163.32 163.40 24,186.3K
17:12 163.40 163.49 163.40 163.49 18,318.5K
17:13 163.45 163.46 163.45 163.45 17,446.3K
17:14 163.42 163.43 163.42 163.43 7,983.5K
17:15 163.40 163.44 163.38 163.38 8,374.9K
17:16 163.38 163.38 163.25 163.25 20,778.5K
17:17 163.23 163.23 163.15 163.15 15,943.0K
17:18 163.18 163.20 163.16 163.20 11,611.9K
17:19 163.23 163.23 163.19 163.22 9,752.3K
17:20 163.21 163.23 163.21 163.23 5,963.0K
17:21 163.19 163.19 163.03 163.07 29,431.3K
17:22 163.45 163.45 163.02 163.02 62,107.8K
17:23 162.92 162.93 162.86 162.93 29,522.0K
17:24 162.92 162.92 162.88 162.88 6,851.7K
17:25 162.90 162.97 162.90 162.97 8,108.6K
17:26 162.99 162.99 162.96 162.97 5,876.1K
17:27 162.98 162.99 162.96 162.99 12,122.6K
17:28 162.96 163.09 162.96 163.09 17,210.4K
17:29 163.08 163.11 163.08 163.10 10,628.2K
17:30 163.11 163.11 163.06 163.06 8,532.2K
17:31 163.06 163.06 163.02 163.02 6,702.1K
17:32 163.02 163.06 163.00 163.00 10,175.6K
17:33 163.00 163.01 162.98 162.98 10,178.0K
17:34 162.99 162.99 162.96 162.96 14,607.1K
17:35 162.94 162.96 162.91 162.96 14,491.9K
17:36 162.99 162.99 162.94 162.94 4,248.3K
17:37 162.92 162.96 162.91 162.91 8,810.1K
17:38 162.90 163.12 162.90 163.09 11,580.1K
17:39 163.07 163.07 162.69 162.73 5,190.4K
17:40 162.77 162.79 162.77 162.77 10,942.6K
17:41 162.79 162.92 162.78 162.87 8,040.5K
17:42 162.84 162.89 162.84 162.89 2,962.2K
17:43 162.87 162.87 162.85 162.86 5,782.2K
17:44 162.84 162.98 162.84 162.98 19,715.3K
17:45 163.02 163.02 162.98 163.00 22,106.3K
17:46 163.03 163.03 162.99 162.99 24,783.3K
17:47 162.98 162.98 162.90 162.90 8,694.3K
17:48 162.91 162.91 162.89 162.91 6,221.5K
17:49 162.87 162.89 162.86 162.89 5,939.7K
17:50 162.90 162.90 162.86 162.87 7,006.7K
17:51 162.86 162.88 162.85 162.85 13,718.3K
17:52 162.81 162.86 162.81 162.85 6,063.2K
17:53 162.82 162.83 162.78 162.78 4,052.7K
17:54 162.79 162.83 162.78 162.83 7,937.4K
17:55 162.86 162.90 162.83 162.90 9,444.0K
17:56 162.91 162.91 162.88 162.88 4,550.5K
17:57 162.86 162.93 162.86 162.90 4,776.0K
17:58 162.92 162.92 162.85 162.85 5,707.8K
17:59 162.84 162.84 162.81 162.81 4,442.4K
18:00 162.80 162.80 162.73 162.73 72,039.2K
18:01 162.73 162.76 162.73 162.75 15,248.6K
18:02 162.77 162.79 162.76 162.78 4,973.4K
18:03 162.79 162.81 162.79 162.81 7,354.4K
18:04 162.81 162.81 162.78 162.80 7,493.3K
18:05 162.81 162.81 162.74 162.74 20,434.8K
18:06 162.80 162.80 162.66 162.66 65,036.8K
18:07 162.66 162.67 162.65 162.67 5,319.4K
18:08 162.65 162.72 162.65 162.72 6,584.8K
18:09 162.70 162.72 162.70 162.71 6,840.6K
18:10 162.69 162.69 162.61 162.61 9,598.5K
18:11 162.61 162.70 162.61 162.68 5,408.8K
18:12 162.67 162.67 162.62 162.62 4,029.5K
18:13 162.60 162.60 162.58 162.58 5,788.9K
18:14 162.57 162.57 162.53 162.53 4,241.2K
18:15 162.54 162.70 162.54 162.66 5,328.9K
18:16 162.66 162.78 162.66 162.78 8,077.6K
18:17 162.82 162.86 162.82 162.86 9,503.8K
18:18 162.89 162.98 162.87 162.98 23,919.0K
18:19 162.96 162.96 162.92 162.95 9,974.8K
18:20 162.98 163.00 162.90 162.90 13,877.2K
18:21 162.87 162.87 162.77 162.77 9,753.4K
18:22 162.74 162.78 162.73 162.78 6,033.3K
18:23 162.79 162.84 162.79 162.84 4,086.9K
18:24 162.84 162.87 162.80 162.80 10,725.5K
18:25 162.79 162.92 162.79 162.91 7,900.2K
18:26 162.93 162.96 162.92 162.94 7,517.0K
18:27 162.96 162.97 162.96 162.97 11,566.3K
18:28 162.97 162.97 162.92 162.92 4,629.8K
18:29 162.92 162.95 162.92 162.94 4,684.8K
18:30 162.92 162.94 162.92 162.92 5,474.7K
18:31 162.95 163.17 162.95 163.17 37,982.7K
18:32 163.17 163.17 163.12 163.15 18,163.2K
18:33 163.15 163.15 163.08 163.08 26,643.6K
18:34 163.11 163.14 163.06 163.06 6,536.9K
18:35 163.07 163.13 163.07 163.10 12,764.2K
18:36 163.11 163.11 163.07 163.07 3,162.0K
18:37 163.08 163.10 163.07 163.09 5,368.9K
18:38 163.08 163.08 163.06 163.06 6,829.9K
18:39 163.08 163.12 163.08 163.12 6,988.2K
18:40 163.09 163.09 163.09 163.09 2,378.4K
18:51 162.91 162.91 162.91 162.91 41,009.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし