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
09:50 162.84 162.84 162.71 162.71 2,766.4K
09:51 162.71 162.72 162.69 162.69 3,745.8K
09:52 162.70 162.70 162.62 162.63 11,718.6K
09:53 162.63 162.63 162.60 162.61 3,407.5K
09:54 162.58 162.60 162.58 162.60 4,635.4K
09:55 162.60 162.64 162.60 162.64 2,786.8K
09:56 162.64 162.68 162.64 162.67 3,924.2K
09:57 162.66 162.66 162.65 162.65 2,805.6K
09:58 162.64 162.64 162.63 162.63 7,854.4K
09:59 162.62 162.66 162.62 162.66 5,383.1K
10:00 162.66 162.68 162.66 162.67 13,489.8K
10:01 162.64 162.85 162.64 162.85 21,407.1K
10:02 162.94 162.94 162.92 162.92 27,247.8K
10:03 162.90 162.90 162.81 162.81 14,303.6K
10:04 162.84 162.84 162.64 162.64 21,953.4K
10:05 162.65 162.67 162.65 162.66 9,914.8K
10:06 162.65 162.70 162.65 162.70 14,320.8K
10:07 162.74 162.77 162.74 162.77 19,323.3K
10:08 162.79 162.80 162.73 162.73 12,709.7K
10:09 162.75 162.77 162.74 162.74 4,485.4K
10:10 162.72 162.73 162.72 162.73 2,602.4K
10:11 162.74 162.75 162.71 162.71 6,685.0K
10:12 162.71 162.71 162.63 162.63 10,060.5K
10:13 162.58 162.58 162.42 162.42 20,369.9K
10:14 162.40 162.49 162.40 162.49 17,028.1K
10:15 162.51 162.51 162.42 162.48 27,059.3K
10:16 162.51 162.52 162.51 162.51 3,776.5K
10:17 162.54 162.54 162.53 162.53 5,966.2K
10:18 162.55 162.55 162.52 162.52 5,893.4K
10:19 162.51 162.55 162.51 162.55 3,896.2K
10:20 162.56 162.56 162.51 162.53 5,638.3K
10:21 162.50 162.50 162.43 162.46 6,561.5K
10:22 162.62 162.71 162.62 162.71 14,407.8K
10:23 162.78 162.78 162.72 162.72 14,566.9K
10:24 162.73 162.79 162.73 162.77 4,905.3K
10:25 162.77 162.77 162.73 162.73 6,007.0K
10:26 162.73 162.73 162.70 162.73 2,433.3K
10:27 162.73 162.74 162.73 162.74 7,489.2K
10:28 162.73 162.74 162.73 162.74 3,929.2K
10:29 162.75 162.88 162.75 162.88 30,728.8K
10:30 162.86 162.86 162.82 162.83 12,500.6K
10:31 162.82 162.82 162.74 162.76 15,316.3K
10:32 162.78 162.80 162.73 162.73 8,782.7K
10:33 162.72 162.72 162.65 162.65 6,408.6K
10:34 162.63 162.63 162.62 162.62 3,982.3K
10:35 162.59 162.60 162.59 162.59 4,765.8K
10:36 162.59 162.67 162.59 162.62 16,997.0K
10:37 162.62 162.69 162.62 162.63 5,154.4K
10:38 162.62 162.62 162.58 162.58 10,417.1K
10:39 162.56 162.57 162.52 162.52 9,521.8K
10:40 162.52 162.54 162.52 162.52 1,928.8K
10:41 162.50 162.55 162.49 162.55 8,485.7K
10:42 162.49 162.51 162.47 162.51 10,651.8K
10:43 162.51 162.51 162.44 162.44 9,959.1K
10:44 162.46 162.51 162.46 162.51 4,353.2K
10:45 162.51 162.52 162.51 162.52 1,736.7K
10:46 162.50 162.52 162.50 162.52 9,508.9K
10:47 162.51 162.52 162.50 162.50 2,359.7K
10:48 162.51 162.54 162.51 162.52 6,718.2K
10:49 162.50 162.51 162.49 162.51 11,281.2K
10:50 162.52 162.53 162.50 162.53 5,159.9K
10:51 162.53 162.53 162.52 162.52 1,252.2K
10:52 162.51 162.51 162.48 162.48 2,068.7K
10:53 162.47 162.49 162.47 162.49 4,440.1K
10:54 162.49 162.51 162.47 162.49 11,929.1K
10:55 162.50 162.50 162.48 162.48 3,058.5K
10:56 162.46 162.46 162.42 162.42 5,390.2K
10:57 162.43 162.44 162.43 162.44 5,925.8K
10:58 162.45 162.48 162.45 162.48 3,287.7K
10:59 162.49 162.49 162.41 162.41 3,320.4K
11:00 162.38 162.38 162.30 162.31 5,881.9K
11:01 162.31 162.32 162.30 162.32 3,996.3K
11:02 162.30 162.32 162.30 162.30 8,391.1K
11:03 162.15 162.16 162.11 162.11 26,881.9K
11:04 162.11 162.11 162.08 162.09 19,078.5K
11:05 162.11 162.22 162.11 162.22 7,714.0K
11:06 162.21 162.23 162.21 162.23 2,928.8K
11:07 162.24 162.24 162.21 162.22 4,179.5K
11:08 162.22 162.22 162.20 162.20 4,818.3K
11:09 162.21 162.21 162.18 162.18 2,614.2K
11:10 162.14 162.15 162.14 162.15 10,004.6K
11:11 162.12 162.12 162.04 162.04 11,555.8K
11:12 162.01 162.01 161.93 161.93 7,428.1K
11:13 161.95 161.95 161.86 161.86 26,397.0K
11:14 161.84 161.84 161.82 161.82 38,266.8K
11:15 161.81 161.81 161.79 161.79 14,964.3K
11:16 161.79 161.79 161.77 161.77 28,565.1K
11:17 161.81 161.85 161.81 161.85 16,423.8K
11:18 161.87 161.87 161.86 161.86 8,817.5K
11:19 161.86 161.87 161.79 161.79 8,261.6K
11:20 161.76 161.76 161.73 161.73 5,227.1K
11:21 161.74 161.77 161.72 161.77 16,968.6K
11:22 161.74 161.75 161.73 161.75 25,443.2K
11:23 161.76 161.78 161.76 161.78 13,675.1K
11:24 161.78 161.83 161.78 161.82 15,503.1K
11:25 161.87 161.87 161.87 161.87 35,958.9K
11:26 161.86 161.88 161.86 161.86 12,718.7K
11:27 161.79 161.81 161.79 161.81 22,602.5K
11:28 161.82 161.84 161.79 161.79 16,787.8K
11:29 161.81 161.87 161.81 161.87 8,218.2K
11:30 161.87 161.87 161.83 161.83 7,064.4K
11:31 161.84 161.84 161.80 161.81 10,926.6K
11:32 161.82 161.82 161.80 161.81 4,964.5K
11:33 161.82 161.82 161.78 161.78 9,243.7K
11:34 161.80 161.80 161.71 161.71 17,577.5K
11:35 161.59 161.59 161.57 161.57 40,095.1K
11:36 161.57 161.60 161.57 161.60 14,271.2K
11:37 161.59 161.64 161.59 161.64 16,979.9K
11:38 161.63 161.66 161.61 161.66 8,959.3K
11:39 161.67 161.73 161.67 161.71 18,519.6K
11:40 161.74 161.75 161.71 161.75 12,662.3K
11:41 161.75 161.77 161.75 161.77 13,594.6K
11:42 161.78 161.78 161.74 161.74 3,810.0K
11:43 161.73 161.73 161.65 161.67 10,103.4K
11:44 161.68 161.74 161.68 161.74 7,882.6K
11:45 161.74 161.74 161.69 161.69 10,644.8K
11:46 161.69 161.70 161.68 161.70 18,926.3K
11:47 161.69 161.73 161.69 161.71 3,758.5K
11:48 161.71 161.71 161.69 161.71 2,115.8K
11:49 161.69 161.69 161.64 161.67 9,427.3K
11:50 161.67 161.69 161.67 161.69 4,078.8K
11:51 161.68 161.68 161.60 161.60 29,592.1K
11:52 161.57 161.61 161.53 161.53 39,666.0K
11:53 161.50 161.50 161.45 161.47 12,753.5K
11:54 161.45 161.45 161.41 161.43 14,490.8K
11:55 161.42 161.43 161.41 161.43 6,940.4K
11:56 161.46 161.49 161.46 161.49 15,248.3K
11:57 161.51 161.55 161.51 161.51 13,742.3K
11:58 161.51 161.51 161.41 161.41 14,397.3K
11:59 161.35 161.35 161.32 161.32 31,234.1K
12:00 161.35 161.41 161.28 161.28 45,022.9K
12:01 161.24 161.29 161.24 161.29 33,796.4K
12:02 161.38 161.45 161.38 161.45 19,010.8K
12:03 161.40 161.48 161.40 161.48 15,630.8K
12:04 161.48 161.50 161.48 161.49 12,425.2K
12:05 161.50 161.55 161.50 161.55 11,899.2K
12:06 161.53 161.55 161.53 161.55 28,721.5K
12:07 161.54 161.59 161.54 161.59 5,556.3K
12:08 161.57 161.67 161.57 161.67 12,851.4K
12:09 161.69 161.76 161.69 161.76 20,502.9K
12:10 161.70 161.70 161.63 161.69 15,132.1K
12:11 161.71 161.72 161.57 161.58 35,917.0K
12:12 161.59 161.59 161.57 161.59 17,423.9K
12:13 161.60 161.62 161.58 161.59 8,513.0K
12:14 161.60 161.60 161.54 161.54 14,043.3K
12:15 161.58 161.58 161.41 161.41 21,540.8K
12:16 161.30 161.40 161.30 161.40 17,418.6K
12:17 161.41 161.47 161.41 161.47 8,129.1K
12:18 161.48 161.59 161.48 161.59 13,161.5K
12:19 161.59 161.67 161.59 161.67 22,411.9K
12:20 161.69 161.85 161.69 161.85 25,479.5K
12:21 161.86 161.88 161.84 161.84 17,848.6K
12:22 161.85 161.85 161.79 161.79 20,781.5K
12:23 161.71 161.80 161.71 161.80 20,331.0K
12:24 161.75 161.75 161.71 161.71 21,312.2K
12:25 161.73 161.81 161.73 161.78 9,681.4K
12:26 161.79 161.79 161.77 161.79 7,837.3K
12:27 161.79 161.79 161.78 161.78 11,458.0K
12:28 161.80 161.80 161.72 161.72 13,714.5K
12:29 161.80 161.81 161.79 161.79 3,691.0K
12:30 161.81 161.82 161.76 161.76 7,181.9K
12:31 161.73 161.73 161.68 161.70 24,783.8K
12:32 161.73 161.82 161.73 161.82 11,299.4K
12:33 161.70 161.72 161.69 161.71 14,242.8K
12:34 161.74 161.74 161.67 161.67 4,941.4K
12:35 161.68 161.70 161.68 161.69 2,395.2K
12:36 161.65 161.67 161.63 161.63 14,622.0K
12:37 161.65 161.65 161.63 161.64 10,988.4K
12:38 161.69 161.69 161.62 161.62 14,201.5K
12:39 161.63 161.63 161.55 161.57 8,898.4K
12:40 161.54 161.55 161.54 161.54 9,030.0K
12:41 161.51 161.64 161.51 161.64 6,939.6K
12:42 161.62 161.62 161.54 161.57 10,129.0K
12:43 161.54 161.59 161.53 161.53 13,121.3K
12:44 161.49 161.61 161.48 161.61 13,540.4K
12:45 161.58 161.59 161.53 161.53 8,204.3K
12:46 161.53 161.57 161.53 161.57 3,623.6K
12:47 161.55 161.55 161.49 161.53 3,927.9K
12:48 161.48 161.50 161.47 161.47 5,224.4K
12:49 161.44 161.46 161.43 161.44 12,392.0K
12:50 161.53 161.65 161.53 161.60 11,043.0K
12:51 161.64 161.64 161.55 161.59 5,713.1K
12:52 161.59 161.61 161.57 161.61 8,313.5K
12:53 161.67 161.67 161.59 161.59 19,506.3K
12:54 161.57 161.67 161.57 161.67 12,918.7K
12:55 161.70 161.78 161.69 161.78 29,745.6K
12:56 161.81 161.81 161.70 161.70 10,947.4K
12:57 161.67 161.75 161.65 161.75 14,973.5K
12:58 161.77 161.78 161.77 161.78 10,662.4K
12:59 161.77 161.83 161.69 161.83 19,502.0K
13:00 161.78 161.84 161.78 161.81 23,651.9K
13:01 161.84 161.94 161.84 161.94 58,817.1K
13:02 162.00 162.02 161.96 161.96 35,474.2K
13:03 161.99 161.99 161.93 161.93 34,290.2K
13:04 161.93 161.93 161.85 161.85 14,762.5K
13:05 161.84 161.84 161.79 161.79 11,773.3K
13:06 161.77 161.78 161.74 161.78 10,404.7K
13:07 161.72 161.77 161.72 161.77 16,108.6K
13:08 161.77 161.77 161.65 161.68 23,137.8K
13:09 161.74 161.75 161.66 161.66 15,305.5K
13:10 161.66 161.73 161.66 161.73 5,714.8K
13:11 161.73 161.84 161.73 161.84 11,133.6K
13:12 161.84 161.84 161.77 161.77 13,357.0K
13:13 161.72 161.72 161.64 161.64 10,789.6K
13:14 161.64 161.64 161.51 161.51 29,936.9K
13:15 161.44 161.48 161.42 161.48 17,578.8K
13:16 161.47 161.50 161.43 161.43 12,443.9K
13:17 161.43 161.43 161.41 161.41 11,203.7K
13:18 161.42 161.43 161.42 161.42 5,432.8K
13:19 161.40 161.41 161.38 161.38 9,948.1K
13:20 161.40 161.40 161.36 161.37 7,855.1K
13:21 161.29 161.37 161.29 161.37 17,725.5K
13:22 161.38 161.50 161.38 161.50 24,791.3K
13:23 161.51 161.51 161.46 161.47 7,941.8K
13:24 161.48 161.48 161.47 161.47 6,027.2K
13:25 161.46 161.46 161.43 161.44 9,716.0K
13:26 161.43 161.43 161.41 161.41 7,881.9K
13:27 161.39 161.40 161.39 161.40 3,261.4K
13:28 161.39 161.39 161.28 161.28 18,044.8K
13:29 161.29 161.38 161.29 161.38 16,141.6K
13:30 161.39 161.39 161.23 161.23 21,034.7K
13:31 161.21 161.22 161.20 161.20 8,715.7K
13:32 161.18 161.18 161.18 161.18 23,694.8K
13:33 161.16 161.16 161.05 161.05 46,445.7K
13:34 161.07 161.13 161.07 161.13 19,665.8K
13:35 161.13 161.16 161.10 161.12 8,139.3K
13:36 161.13 161.15 161.11 161.11 13,421.9K
13:37 161.09 161.09 161.07 161.07 5,224.8K
13:38 161.03 161.10 161.03 161.10 13,506.6K
13:39 161.07 161.07 161.03 161.03 8,261.8K
13:40 161.06 161.11 161.06 161.09 9,356.4K
13:41 161.02 161.06 161.02 161.06 19,074.6K
13:42 161.04 161.05 160.99 161.05 23,280.8K
13:43 161.07 161.10 161.07 161.08 19,007.0K
13:44 161.09 161.09 161.06 161.09 9,735.0K
13:45 161.09 161.09 161.02 161.06 9,179.4K
13:46 161.07 161.08 161.02 161.04 5,816.6K
13:47 161.03 161.03 160.98 161.03 26,711.6K
13:48 161.01 161.03 161.01 161.01 11,060.1K
13:49 161.03 161.07 161.03 161.07 14,425.7K
13:50 161.11 161.13 161.11 161.13 8,912.1K
13:51 161.14 161.18 161.14 161.18 7,758.6K
13:52 161.16 161.16 161.09 161.09 9,912.1K
13:53 161.10 161.10 161.09 161.09 8,977.3K
13:54 161.10 161.12 161.10 161.11 12,958.9K
13:55 161.12 161.12 161.10 161.10 6,120.6K
13:56 161.11 161.12 161.06 161.06 5,336.7K
13:57 161.07 161.08 161.07 161.07 3,748.2K
13:58 161.09 161.09 161.06 161.08 9,196.3K
13:59 161.10 161.10 161.10 161.10 7,947.1K
14:00 161.08 161.10 161.08 161.09 3,163.1K
14:01 161.10 161.10 161.08 161.08 10,475.5K
14:02 161.07 161.09 161.07 161.08 4,812.5K
14:03 161.09 161.09 161.07 161.09 2,368.1K
14:04 161.10 161.13 161.10 161.13 10,735.3K
14:05 161.14 161.18 161.13 161.18 8,490.7K
14:06 161.16 161.16 161.09 161.12 21,895.6K
14:07 161.17 161.17 161.06 161.06 25,288.3K
14:08 161.06 161.06 161.04 161.04 22,390.5K
14:09 161.05 161.06 161.05 161.06 8,867.4K
14:10 161.06 161.09 161.06 161.09 9,018.0K
14:11 161.07 161.08 161.07 161.07 7,503.1K
14:12 161.08 161.08 161.02 161.02 17,021.0K
14:13 161.03 161.03 160.92 160.93 27,507.4K
14:14 160.95 161.20 160.95 161.20 44,998.0K
14:15 161.30 161.30 161.27 161.27 34,139.7K
14:16 161.27 161.27 161.21 161.21 5,382.3K
14:17 161.21 161.21 161.17 161.20 5,941.6K
14:18 161.21 161.21 161.16 161.16 13,170.9K
14:19 161.16 161.16 161.15 161.15 35,856.0K
14:20 161.19 161.19 160.97 160.97 42,893.4K
14:21 160.99 161.01 160.98 160.98 12,037.1K
14:22 160.99 161.01 160.98 161.01 4,139.3K
14:23 160.99 160.99 160.98 160.98 4,086.4K
14:24 160.97 160.97 160.96 160.96 13,570.9K
14:25 160.98 160.98 160.93 160.97 11,185.3K
14:26 160.97 160.97 160.94 160.96 10,040.1K
14:27 160.96 160.96 160.92 160.92 15,097.4K
14:28 160.93 160.93 160.84 160.86 32,573.5K
14:29 160.88 160.89 160.84 160.84 13,998.9K
14:30 160.82 160.82 160.78 160.78 16,359.5K
14:31 160.78 160.79 160.76 160.79 7,438.3K
14:32 160.80 160.83 160.80 160.82 7,431.0K
14:33 160.85 160.86 160.84 160.84 4,119.0K
14:34 160.84 160.84 160.77 160.77 7,547.5K
14:35 160.79 160.79 160.76 160.77 7,962.0K
14:36 160.80 160.84 160.80 160.84 15,832.9K
14:37 160.84 160.84 160.81 160.81 11,072.3K
14:38 160.81 160.81 160.79 160.79 11,528.7K
14:39 160.76 160.76 160.73 160.73 13,418.4K
14:40 160.73 160.74 160.71 160.71 6,254.3K
14:41 160.69 160.72 160.69 160.72 3,436.9K
14:42 160.72 160.72 160.70 160.70 5,621.5K
14:43 160.65 160.66 160.60 160.60 39,376.9K
14:44 160.57 160.57 160.50 160.50 42,054.5K
14:45 160.49 160.49 160.39 160.41 56,408.5K
14:46 160.42 160.58 160.42 160.58 23,461.7K
14:47 160.75 160.82 160.75 160.82 36,170.1K
14:48 161.13 161.13 161.10 161.10 55,985.8K
14:49 161.10 161.12 161.06 161.06 21,316.6K
14:50 161.04 161.15 161.04 161.15 11,115.0K
14:51 161.17 161.18 161.16 161.18 23,060.2K
14:52 161.19 161.19 161.13 161.13 15,521.0K
14:53 161.11 161.17 161.11 161.17 3,616.3K
14:54 161.16 161.16 161.07 161.13 12,783.7K
14:55 161.14 161.16 161.14 161.16 16,420.5K
14:56 161.16 161.24 161.15 161.24 22,609.9K
14:57 161.25 161.49 161.25 161.49 43,639.8K
14:58 161.52 161.58 161.52 161.52 32,698.9K
14:59 161.55 161.63 161.55 161.61 87,015.7K
15:00 161.69 161.69 161.62 161.62 17,378.3K
15:01 161.60 161.60 161.33 161.33 34,471.8K
15:02 161.44 161.44 161.41 161.41 13,271.6K
15:03 161.41 161.44 161.41 161.42 5,646.6K
15:04 161.42 161.47 161.42 161.45 5,026.6K
15:05 161.46 161.46 161.45 161.45 4,858.9K
15:06 161.45 161.45 161.43 161.43 16,552.9K
15:07 161.42 161.42 161.39 161.39 3,848.2K
15:08 161.38 161.40 161.37 161.40 11,200.6K
15:09 161.41 161.41 161.40 161.40 12,604.5K
15:10 161.40 161.41 161.39 161.39 4,490.1K
15:11 161.39 161.39 161.34 161.34 18,550.9K
15:12 161.33 161.34 161.32 161.34 6,167.3K
15:13 161.34 161.34 161.32 161.32 3,685.8K
15:14 161.32 161.32 161.21 161.21 10,988.6K
15:15 161.20 161.20 161.17 161.18 9,776.9K
15:16 161.15 161.15 161.10 161.10 18,456.1K
15:17 161.10 161.12 161.10 161.12 37,861.9K
15:18 161.14 161.22 161.14 161.22 14,079.1K
15:19 161.24 161.26 161.24 161.25 6,611.4K
15:20 161.29 161.29 161.26 161.26 6,450.9K
15:21 161.26 161.26 161.25 161.25 14,131.2K
15:22 161.27 161.28 161.27 161.27 7,811.1K
15:23 161.26 161.28 161.26 161.27 4,889.2K
15:24 161.29 161.31 161.29 161.30 3,973.4K
15:25 161.30 161.31 161.28 161.28 3,139.3K
15:26 161.28 161.28 161.28 161.28 2,349.3K
15:27 161.28 161.28 161.24 161.24 3,318.7K
15:28 161.23 161.36 161.23 161.36 18,764.0K
15:29 161.38 161.41 161.38 161.41 11,673.8K
15:30 161.42 161.48 161.42 161.48 11,079.5K
15:31 161.48 161.48 161.40 161.40 11,692.6K
15:32 161.39 161.39 161.37 161.38 6,298.4K
15:33 161.40 161.45 161.40 161.45 10,044.0K
15:34 161.46 161.47 161.44 161.45 10,676.1K
15:35 161.47 161.49 161.46 161.49 7,051.7K
15:36 161.48 161.60 161.48 161.60 10,501.4K
15:37 161.61 161.61 161.59 161.59 8,551.0K
15:38 161.58 161.58 161.50 161.50 9,609.2K
15:39 161.50 161.50 161.36 161.37 8,735.9K
15:40 161.41 161.43 161.40 161.43 17,828.8K
15:41 161.43 161.43 161.39 161.40 8,283.2K
15:42 161.39 161.39 161.35 161.36 5,074.6K
15:43 161.35 161.35 161.32 161.32 6,979.6K
15:44 161.32 161.32 161.25 161.25 6,029.6K
15:45 161.27 161.28 161.27 161.28 12,256.2K
15:46 161.27 161.27 161.26 161.27 6,608.5K
15:47 161.27 161.30 161.27 161.30 3,789.3K
15:48 161.31 161.31 161.30 161.30 3,156.5K
15:49 161.30 161.32 161.28 161.32 6,579.3K
15:50 161.34 161.34 161.31 161.32 12,890.7K
15:51 161.33 161.35 161.33 161.33 5,596.1K
15:52 161.33 161.34 161.29 161.29 15,506.3K
15:53 161.29 161.31 161.29 161.31 7,547.2K
15:54 161.34 161.48 161.34 161.48 17,287.2K
15:55 161.48 161.49 161.45 161.45 7,632.0K
15:56 161.46 161.48 161.46 161.48 18,106.1K
15:57 161.44 161.44 161.31 161.31 5,797.0K
15:58 161.32 161.32 161.31 161.31 4,161.5K
15:59 161.30 161.31 161.28 161.30 4,027.5K
16:00 161.31 161.31 161.29 161.29 4,015.7K
16:01 161.25 161.26 161.25 161.25 6,077.2K
16:02 161.28 161.29 161.28 161.28 6,470.6K
16:03 161.28 161.30 161.28 161.30 4,717.8K
16:04 161.31 161.32 161.31 161.32 4,181.6K
16:05 161.31 161.33 161.31 161.33 3,189.5K
16:06 161.33 161.33 161.30 161.30 4,516.7K
16:07 161.32 161.34 161.31 161.34 8,978.6K
16:08 161.35 161.35 161.23 161.23 10,158.7K
16:09 161.10 161.13 161.08 161.13 38,130.9K
16:10 161.12 161.18 161.12 161.18 11,446.0K
16:11 161.20 161.30 161.20 161.30 4,418.4K
16:12 161.29 161.30 161.29 161.30 5,894.6K
16:13 161.31 161.32 161.31 161.32 7,282.8K
16:14 161.32 161.34 161.32 161.34 7,636.0K
16:15 161.33 161.36 161.33 161.36 6,203.7K
16:16 161.34 161.35 161.34 161.35 2,010.9K
16:17 161.36 161.39 161.36 161.39 8,595.1K
16:18 161.40 161.41 161.40 161.41 10,949.6K
16:19 161.40 161.52 161.40 161.52 12,146.4K
16:20 161.53 161.57 161.53 161.57 13,782.6K
16:21 161.56 161.56 161.54 161.54 8,863.6K
16:22 161.53 161.53 161.49 161.50 7,727.2K
16:23 161.51 161.51 161.49 161.51 2,600.6K
16:24 161.52 161.54 161.52 161.52 2,460.4K
16:25 161.52 161.53 161.43 161.43 6,681.3K
16:26 161.43 161.43 161.37 161.37 7,289.2K
16:27 161.38 161.44 161.38 161.44 2,925.0K
16:28 161.45 161.51 161.45 161.46 12,210.6K
16:29 161.47 161.56 161.47 161.56 7,406.0K
16:30 161.58 161.61 161.57 161.57 8,875.6K
16:31 161.54 161.54 161.53 161.54 1,704.3K
16:32 161.55 161.56 161.54 161.54 1,044.6K
16:33 161.55 161.56 161.55 161.55 1,102.2K
16:34 161.55 161.56 161.53 161.56 4,555.4K
16:35 161.56 161.56 161.52 161.54 10,395.1K
16:36 161.53 161.54 161.52 161.52 4,136.3K
16:37 161.54 161.54 161.53 161.53 10,069.8K
16:38 161.53 161.53 161.50 161.51 4,579.0K
16:39 161.50 161.50 161.47 161.50 10,247.8K
16:40 161.52 161.52 161.50 161.52 8,883.7K
16:41 161.52 161.52 161.50 161.50 3,663.4K
16:42 161.50 161.50 161.48 161.48 2,503.8K
16:43 161.47 161.50 161.47 161.47 1,988.1K
16:44 161.48 161.49 161.46 161.49 1,320.6K
16:45 161.49 161.49 161.42 161.42 6,764.5K
16:46 161.43 161.43 161.40 161.40 3,364.7K
16:47 161.39 161.40 161.38 161.39 6,114.9K
16:48 161.39 161.41 161.39 161.41 2,469.5K
16:49 161.41 161.41 161.39 161.40 5,666.4K
16:50 161.40 161.45 161.40 161.44 19,138.2K
16:51 161.45 161.45 161.42 161.44 20,907.2K
16:52 161.40 161.40 161.34 161.34 11,841.9K
16:53 161.32 161.35 161.31 161.34 38,020.3K
16:54 161.31 161.32 161.28 161.28 3,829.9K
16:55 161.24 161.25 161.23 161.23 14,085.3K
16:56 161.22 161.22 161.20 161.21 7,811.4K
16:57 161.21 161.21 161.18 161.18 7,524.3K
16:58 161.19 161.20 161.17 161.17 8,540.3K
16:59 161.17 161.17 161.13 161.14 16,716.7K
17:00 161.16 161.17 161.16 161.16 10,757.6K
17:01 161.15 161.15 161.12 161.12 9,360.0K
17:02 161.14 161.14 161.08 161.08 16,369.1K
17:03 161.07 161.07 161.05 161.05 18,265.4K
17:04 161.06 161.06 161.01 161.01 38,574.3K
17:05 161.01 161.03 161.01 161.03 1,797.9K
17:06 161.02 161.05 161.02 161.02 13,191.0K
17:07 161.02 161.03 161.02 161.02 2,679.3K
17:08 161.01 161.02 161.01 161.02 4,370.3K
17:09 161.02 161.02 161.00 161.00 13,330.1K
17:10 160.99 160.99 160.87 160.87 18,835.5K
17:11 160.87 160.87 160.78 160.78 30,713.5K
17:12 160.71 160.71 160.65 160.66 51,928.9K
17:13 160.71 160.74 160.71 160.74 10,311.1K
17:14 160.72 160.73 160.72 160.73 10,916.6K
17:15 160.77 160.80 160.77 160.77 19,423.9K
17:16 160.73 160.73 160.73 160.73 14,208.6K
17:17 160.74 160.74 160.73 160.74 2,913.6K
17:18 160.74 160.74 160.70 160.72 19,912.9K
17:19 160.71 160.73 160.71 160.71 13,188.6K
17:20 160.67 160.67 160.66 160.67 39,734.7K
17:21 160.62 160.66 160.62 160.66 15,945.8K
17:22 160.66 160.70 160.66 160.70 16,098.5K
17:23 160.70 160.73 160.69 160.73 6,522.1K
17:24 160.72 160.73 160.72 160.73 3,183.8K
17:25 160.72 160.72 160.62 160.62 11,597.3K
17:26 160.61 160.61 160.54 160.54 34,420.9K
17:27 160.46 160.52 160.44 160.52 36,116.1K
17:28 160.66 160.66 160.56 160.56 27,604.7K
17:29 160.55 160.55 160.53 160.53 12,493.6K
17:30 160.53 160.60 160.53 160.58 29,280.8K
17:31 160.58 160.63 160.58 160.63 48,913.2K
17:32 160.63 160.66 160.63 160.66 12,701.9K
17:33 160.65 160.65 160.62 160.62 12,024.2K
17:34 160.61 160.61 159.53 159.53 50,411.0K
17:35 159.55 159.55 159.55 159.55 16,248.2K
17:36 159.53 159.57 159.53 159.56 19,391.9K
17:37 159.54 159.56 159.54 159.55 12,403.4K
17:38 159.52 159.61 159.52 159.61 23,606.8K
17:39 159.59 159.59 159.56 159.59 18,244.2K
17:40 159.55 159.55 159.46 159.46 45,940.5K
17:41 159.45 159.45 159.41 159.42 7,287.0K
17:42 159.41 159.41 159.39 159.39 5,310.2K
17:43 159.39 159.39 159.14 159.14 144,247.0K
17:44 159.04 159.05 158.95 158.95 120,083.6K
17:45 158.90 158.98 158.90 158.98 89,747.4K
17:46 159.03 159.08 159.03 159.07 46,774.2K
17:47 159.08 159.13 159.08 159.08 14,519.1K
17:48 159.06 159.16 159.06 159.16 38,106.4K
17:49 159.18 159.18 159.13 159.13 15,380.4K
17:50 159.13 159.16 159.13 159.14 10,106.4K
17:51 159.14 159.14 159.07 159.07 12,581.8K
17:52 159.06 159.08 159.02 159.02 18,937.8K
17:53 158.94 158.94 158.89 158.89 19,370.2K
17:54 158.87 158.88 158.86 158.86 27,244.3K
17:55 158.87 158.94 158.87 158.94 15,080.0K
17:56 158.94 158.94 158.93 158.93 20,132.6K
17:57 158.93 158.96 158.93 158.94 9,838.2K
17:58 158.94 158.96 158.94 158.94 20,861.5K
17:59 158.96 158.96 158.95 158.96 10,333.5K
18:00 158.94 159.02 158.88 159.02 31,430.7K
18:01 159.05 159.10 159.05 159.08 31,455.7K
18:02 159.07 159.07 158.98 158.98 8,580.1K
18:03 158.98 159.01 158.97 159.01 29,542.0K
18:04 159.01 159.03 159.01 159.01 16,607.8K
18:05 158.98 158.98 158.95 158.95 22,904.9K
18:06 158.97 159.00 158.97 159.00 5,492.1K
18:07 159.00 159.05 159.00 159.05 8,220.6K
18:08 159.05 159.05 158.99 159.00 9,865.2K
18:09 159.01 159.01 158.93 158.93 10,451.4K
18:10 158.95 158.95 158.92 158.92 8,294.0K
18:11 158.90 158.95 158.90 158.91 10,236.4K
18:12 158.92 158.92 158.89 158.90 7,762.3K
18:13 158.89 158.89 158.76 158.76 40,912.4K
18:14 158.74 158.74 158.56 158.56 102,201.1K
18:15 158.50 158.50 158.47 158.47 33,904.3K
18:16 158.51 158.53 158.50 158.50 29,150.5K
18:17 158.51 158.55 158.51 158.55 43,860.3K
18:18 158.57 158.61 158.53 158.53 43,581.3K
18:19 158.45 158.45 158.33 158.33 46,396.9K
18:20 158.31 158.31 158.22 158.23 65,904.6K
18:21 158.26 158.29 158.19 158.19 64,876.8K
18:22 158.24 158.28 158.24 158.28 54,565.1K
18:23 158.23 158.29 158.23 158.29 48,999.0K
18:24 158.30 158.35 158.29 158.35 16,522.6K
18:25 158.34 158.34 158.31 158.31 32,374.6K
18:26 158.33 158.35 158.32 158.32 29,690.4K
18:27 158.33 158.33 158.24 158.24 55,565.1K
18:28 158.28 158.30 158.28 158.30 14,448.4K
18:29 158.29 158.34 158.29 158.34 24,911.8K
18:30 158.34 158.36 158.33 158.36 33,228.9K
18:31 158.36 158.39 158.36 158.39 21,945.5K
18:32 158.39 158.39 158.36 158.36 26,333.3K
18:33 158.38 158.38 158.36 158.38 12,293.5K
18:34 158.39 158.39 158.31 158.31 19,052.9K
18:35 158.29 158.29 158.28 158.29 12,586.2K
18:36 158.26 158.26 158.18 158.22 82,537.8K
18:37 158.20 158.22 158.19 158.19 20,349.3K
18:38 158.18 158.18 158.13 158.16 9,760.6K
18:39 158.16 158.23 158.16 158.23 12,209.1K
18:40 158.23 158.23 158.23 158.23 9,633.0K
18:51 158.36 158.36 158.36 158.36 15,939.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし