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
09:50 159.14 159.49 159.14 159.49 2,381.3K
09:51 159.52 159.57 159.52 159.56 23,058.7K
09:52 159.57 159.61 159.56 159.60 18,516.9K
09:53 159.59 159.59 159.53 159.56 7,831.6K
09:54 159.59 159.59 159.58 159.59 9,932.3K
09:55 159.60 159.62 159.60 159.60 2,585.6K
09:56 159.58 159.58 159.57 159.57 7,961.9K
09:57 159.58 159.58 159.51 159.51 4,108.3K
09:58 159.52 159.55 159.52 159.54 5,037.3K
09:59 159.53 159.59 159.53 159.59 8,302.7K
10:00 159.62 159.62 159.54 159.54 9,815.0K
10:01 159.54 159.54 159.36 159.36 12,043.0K
10:02 159.38 159.38 159.21 159.21 22,818.2K
10:03 159.25 159.26 159.09 159.09 23,920.4K
10:04 159.16 159.20 159.13 159.20 19,625.4K
10:05 159.30 159.31 159.18 159.18 6,679.1K
10:06 159.20 159.21 159.09 159.09 11,508.3K
10:07 159.08 159.14 159.06 159.14 7,525.9K
10:08 159.18 159.18 159.11 159.11 8,230.9K
10:09 159.12 159.12 159.07 159.07 6,841.4K
10:10 159.08 159.20 159.08 159.20 18,577.4K
10:11 159.31 159.33 159.30 159.30 13,452.4K
10:12 159.31 159.42 159.31 159.42 22,004.9K
10:13 159.48 159.48 159.41 159.43 11,823.0K
10:14 159.38 159.39 159.38 159.39 6,672.4K
10:15 159.41 159.52 159.41 159.52 31,143.3K
10:16 159.56 159.57 159.46 159.46 22,534.9K
10:17 159.43 159.43 159.39 159.40 12,080.2K
10:18 159.41 159.46 159.41 159.46 6,758.0K
10:19 159.47 159.49 159.43 159.43 12,269.1K
10:20 159.44 159.44 159.42 159.42 7,177.1K
10:21 159.43 159.43 159.38 159.38 10,398.1K
10:22 159.39 159.44 159.39 159.44 7,042.3K
10:23 159.43 159.62 159.43 159.62 12,659.5K
10:24 159.67 159.70 159.66 159.66 33,021.7K
10:25 159.70 159.70 159.58 159.59 14,351.4K
10:26 159.59 159.59 159.51 159.52 9,497.5K
10:27 159.51 159.51 159.45 159.45 10,133.6K
10:28 159.45 159.45 159.33 159.37 17,284.0K
10:29 159.37 159.38 159.33 159.37 29,831.4K
10:30 159.38 159.38 159.30 159.30 9,998.7K
10:31 159.26 159.30 159.26 159.30 9,324.4K
10:32 159.31 159.31 159.22 159.29 50,018.4K
10:33 159.33 159.33 159.30 159.30 10,943.7K
10:34 159.31 159.37 159.31 159.37 11,562.1K
10:35 159.42 159.52 159.42 159.52 13,299.3K
10:36 159.53 159.61 159.53 159.61 14,750.9K
10:37 159.63 159.63 159.61 159.61 9,179.8K
10:38 159.57 159.57 159.52 159.53 31,598.5K
10:39 159.54 159.54 159.50 159.50 9,563.4K
10:40 159.50 159.50 159.36 159.36 12,886.4K
10:41 159.38 159.42 159.36 159.42 22,981.6K
10:42 159.43 159.43 159.39 159.39 7,832.8K
10:43 159.34 159.34 159.31 159.31 6,652.7K
10:44 159.30 159.32 159.30 159.31 7,808.6K
10:45 159.27 159.29 159.27 159.27 3,673.6K
10:46 159.08 159.08 159.01 159.01 32,694.7K
10:47 158.93 158.93 158.87 158.93 37,142.5K
10:48 158.93 158.93 158.87 158.87 9,537.1K
10:49 158.87 158.90 158.87 158.90 9,338.8K
10:50 158.88 158.93 158.88 158.93 7,174.7K
10:51 158.93 158.93 158.91 158.91 5,538.8K
10:52 158.92 158.92 158.91 158.91 11,476.8K
10:53 158.90 158.92 158.90 158.92 4,856.6K
10:54 158.92 158.92 158.89 158.90 13,452.3K
10:55 158.89 158.91 158.89 158.91 11,431.3K
10:56 158.91 158.92 158.91 158.92 9,042.0K
10:57 158.93 158.96 158.93 158.96 8,609.2K
10:58 158.99 159.00 158.95 158.95 14,240.6K
10:59 158.91 158.91 158.90 158.91 5,822.0K
11:00 158.90 158.95 158.90 158.95 7,927.6K
11:01 158.94 158.94 158.91 158.91 8,730.9K
11:02 158.90 158.90 158.71 158.71 24,458.8K
11:03 158.71 158.76 158.71 158.71 18,109.6K
11:04 158.71 158.71 158.66 158.66 14,118.8K
11:05 158.68 158.68 158.55 158.55 47,657.1K
11:06 158.43 158.43 158.37 158.37 58,803.6K
11:07 158.33 158.33 158.27 158.27 26,351.1K
11:08 158.30 158.31 158.29 158.29 10,514.1K
11:09 158.27 158.29 158.27 158.27 9,944.7K
11:10 158.27 158.32 158.27 158.32 10,858.3K
11:11 158.31 158.31 158.29 158.29 9,448.8K
11:12 158.29 158.34 158.29 158.34 6,048.8K
11:13 158.33 158.33 158.25 158.25 15,227.2K
11:14 158.25 158.25 158.22 158.22 7,958.2K
11:15 158.24 158.29 158.24 158.29 9,574.2K
11:16 158.29 158.29 158.25 158.26 17,708.6K
11:17 158.26 158.28 158.26 158.27 4,866.6K
11:18 158.29 158.29 158.21 158.21 13,890.2K
11:19 158.22 158.22 158.16 158.16 17,120.1K
11:20 158.15 158.17 158.13 158.13 11,834.1K
11:21 158.11 158.16 158.11 158.15 13,819.1K
11:22 158.16 158.19 158.16 158.18 13,449.8K
11:23 158.19 158.19 158.15 158.15 23,122.3K
11:24 158.18 158.18 158.17 158.17 4,635.8K
11:25 158.17 158.17 158.16 158.17 6,309.3K
11:26 158.18 158.20 158.18 158.20 8,964.2K
11:27 158.29 158.32 158.28 158.32 37,452.0K
11:28 158.34 158.36 158.33 158.36 4,778.9K
11:29 158.38 158.39 158.34 158.34 43,913.5K
11:30 158.33 158.36 158.33 158.33 6,524.4K
11:31 158.33 158.35 158.33 158.35 7,099.7K
11:32 158.40 158.50 158.40 158.50 14,578.7K
11:33 158.54 158.54 158.51 158.51 10,300.1K
11:34 158.52 158.58 158.52 158.58 20,815.0K
11:35 158.58 158.58 158.57 158.57 10,343.1K
11:36 158.60 158.60 158.56 158.56 7,471.2K
11:37 158.59 158.61 158.59 158.61 8,728.3K
11:38 158.62 158.65 158.60 158.65 6,609.4K
11:39 158.68 158.80 158.68 158.76 21,871.7K
11:40 158.75 158.86 158.75 158.86 19,440.7K
11:41 158.80 158.86 158.80 158.85 34,627.8K
11:42 158.84 158.84 158.84 158.84 15,543.9K
11:43 158.83 158.83 158.81 158.81 7,285.5K
11:44 158.85 158.92 158.85 158.91 44,147.6K
11:45 158.92 159.01 158.92 159.01 38,816.1K
11:46 159.07 159.07 159.03 159.03 12,280.7K
11:47 159.05 159.08 159.05 159.08 19,441.2K
11:48 159.16 159.20 159.16 159.19 15,288.1K
11:49 159.21 159.25 159.21 159.25 26,484.5K
11:50 159.27 159.28 159.26 159.27 36,586.6K
11:51 159.35 159.38 159.35 159.37 27,624.8K
11:52 159.38 159.44 159.38 159.39 31,135.1K
11:53 159.40 159.43 159.36 159.36 19,974.0K
11:54 159.37 159.40 159.37 159.40 30,206.9K
11:55 159.40 159.56 159.40 159.56 19,977.9K
11:56 159.57 159.57 159.44 159.44 16,083.0K
11:57 159.39 159.43 159.39 159.43 13,744.2K
11:58 159.43 159.43 159.42 159.42 7,470.6K
11:59 159.38 159.38 159.38 159.38 7,379.4K
12:00 159.29 159.29 159.26 159.26 28,041.9K
12:01 159.26 159.27 159.20 159.20 12,607.9K
12:02 159.19 159.19 159.15 159.15 6,067.0K
12:03 159.15 159.19 159.15 159.19 6,262.3K
12:04 159.18 159.28 159.18 159.28 11,657.8K
12:05 159.34 159.42 159.34 159.42 12,070.9K
12:06 159.39 159.41 159.39 159.41 5,561.4K
12:07 159.42 159.42 159.40 159.40 8,870.0K
12:08 159.42 159.54 159.42 159.53 20,610.1K
12:09 159.52 159.52 159.49 159.49 9,484.6K
12:10 159.50 159.50 159.50 159.50 4,208.9K
12:11 159.50 159.50 159.41 159.41 11,950.4K
12:12 159.37 159.37 159.25 159.29 14,412.3K
12:13 159.30 159.36 159.30 159.35 4,731.6K
12:14 159.34 159.34 159.30 159.32 5,336.1K
12:15 159.32 159.38 159.32 159.38 1,872.4K
12:16 159.41 159.47 159.41 159.47 22,167.1K
12:17 159.47 159.48 159.46 159.47 9,180.5K
12:18 159.48 159.52 159.48 159.50 10,558.8K
12:19 159.46 159.48 159.46 159.48 6,700.5K
12:20 159.44 159.45 159.44 159.44 8,771.4K
12:21 159.44 159.51 159.43 159.51 9,612.5K
12:22 159.50 159.50 159.47 159.47 15,683.5K
12:23 159.49 159.49 159.47 159.49 6,274.7K
12:24 159.50 159.50 159.41 159.41 8,840.6K
12:25 159.43 159.53 159.43 159.53 17,153.4K
12:26 159.57 159.66 159.57 159.66 24,881.2K
12:27 159.68 159.85 159.68 159.85 38,183.7K
12:28 159.85 159.86 159.79 159.79 31,393.6K
12:29 159.80 159.87 159.80 159.87 20,706.9K
12:30 159.85 159.93 159.85 159.87 34,104.9K
12:31 159.84 159.84 159.73 159.74 26,441.4K
12:32 159.73 159.76 159.73 159.75 12,908.4K
12:33 159.75 159.76 159.73 159.73 4,731.9K
12:34 159.71 159.72 159.70 159.72 6,543.4K
12:35 159.70 159.75 159.68 159.75 9,780.2K
12:36 159.72 159.72 159.71 159.71 5,019.5K
12:37 159.71 159.74 159.70 159.74 8,576.5K
12:38 159.73 159.73 159.71 159.71 5,259.2K
12:39 159.71 159.71 159.68 159.70 10,420.8K
12:40 159.70 159.80 159.70 159.80 12,433.0K
12:41 159.78 159.80 159.77 159.77 10,755.6K
12:42 159.75 159.79 159.75 159.77 5,417.5K
12:43 159.79 159.79 159.76 159.78 9,347.4K
12:44 159.75 159.76 159.75 159.75 3,057.0K
12:45 159.74 159.74 159.72 159.72 5,617.9K
12:46 159.72 159.72 159.70 159.71 19,937.4K
12:47 159.70 159.70 159.65 159.68 13,829.5K
12:48 159.68 159.76 159.68 159.73 17,928.3K
12:49 159.76 159.81 159.76 159.76 8,654.6K
12:50 159.71 159.71 159.68 159.68 13,546.4K
12:51 159.68 159.74 159.68 159.74 7,891.7K
12:52 159.72 159.72 159.71 159.71 3,376.4K
12:53 159.69 159.70 159.66 159.68 14,487.2K
12:54 159.72 159.72 159.70 159.72 3,098.4K
12:55 159.73 159.73 159.70 159.72 8,168.8K
12:56 159.70 159.84 159.70 159.84 27,737.4K
12:57 159.87 159.90 159.87 159.90 37,966.0K
12:58 159.89 159.89 159.86 159.86 28,770.8K
12:59 159.85 159.85 159.80 159.80 17,933.7K
13:00 159.82 159.89 159.82 159.87 27,105.7K
13:01 159.92 159.92 159.87 159.87 16,540.9K
13:02 159.88 159.88 159.84 159.84 10,186.9K
13:03 159.84 159.84 159.77 159.77 15,520.9K
13:04 159.77 159.77 159.72 159.72 15,997.1K
13:05 159.68 159.68 159.64 159.65 4,311.5K
13:06 159.63 159.65 159.63 159.63 5,541.8K
13:07 159.62 159.62 159.55 159.55 12,071.0K
13:08 159.56 159.57 159.56 159.57 20,584.6K
13:09 159.56 159.57 159.56 159.57 8,796.2K
13:10 159.57 159.57 159.55 159.56 11,284.0K
13:11 159.57 159.59 159.57 159.58 6,502.5K
13:12 159.57 159.60 159.57 159.58 3,662.5K
13:13 159.56 159.65 159.56 159.65 9,810.7K
13:14 159.68 159.70 159.68 159.70 11,887.3K
13:15 159.71 159.71 159.70 159.71 4,843.2K
13:16 159.73 159.78 159.73 159.78 21,498.3K
13:17 159.77 159.77 159.77 159.77 2,027.7K
13:18 159.76 159.77 159.76 159.77 6,516.1K
13:19 159.77 159.77 159.75 159.76 8,208.2K
13:20 159.74 159.79 159.74 159.79 23,825.7K
13:21 159.77 159.79 159.75 159.75 4,942.1K
13:22 159.78 159.78 159.76 159.76 20,483.6K
13:23 159.77 159.80 159.77 159.80 5,904.9K
13:24 159.80 159.80 159.79 159.79 6,011.1K
13:25 159.77 159.77 159.73 159.73 15,813.7K
13:26 159.72 159.72 159.64 159.64 21,444.5K
13:27 159.63 159.64 159.63 159.63 10,385.5K
13:28 159.65 159.69 159.65 159.69 11,272.9K
13:29 159.68 159.68 159.65 159.65 5,053.6K
13:30 159.64 159.64 159.60 159.60 7,010.8K
13:31 159.58 159.58 159.57 159.57 8,234.3K
13:32 159.57 159.57 159.56 159.56 12,211.1K
13:33 159.56 159.56 159.55 159.55 3,171.8K
13:34 159.56 159.57 159.56 159.57 1,415.5K
13:35 159.58 159.58 159.55 159.55 7,128.1K
13:36 159.55 159.57 159.55 159.56 20,982.7K
13:37 159.56 159.60 159.56 159.60 8,212.9K
13:38 159.61 159.62 159.61 159.62 12,926.7K
13:39 159.62 159.63 159.60 159.63 12,038.1K
13:40 159.61 159.63 159.61 159.63 5,799.5K
13:41 159.63 159.70 159.62 159.70 13,092.5K
13:42 159.72 159.72 159.71 159.72 12,063.3K
13:43 159.72 159.72 159.70 159.71 5,318.4K
13:44 159.72 159.72 159.71 159.71 3,220.1K
13:45 159.72 159.72 159.60 159.60 11,370.8K
13:46 159.60 159.64 159.60 159.64 8,653.2K
13:47 159.65 159.65 159.62 159.62 5,458.9K
13:48 159.62 159.62 159.59 159.59 5,422.1K
13:49 159.60 159.62 159.60 159.62 12,824.3K
13:50 159.62 159.63 159.61 159.62 7,050.8K
13:51 159.65 159.66 159.65 159.66 5,181.5K
13:52 159.65 159.66 159.65 159.66 4,925.9K
13:53 159.68 159.71 159.68 159.69 2,717.8K
13:54 159.69 159.69 159.69 159.69 6,461.5K
13:55 159.67 159.67 159.66 159.67 5,804.8K
13:56 159.68 159.68 159.67 159.67 3,109.7K
13:57 159.68 159.70 159.68 159.69 4,145.8K
13:58 159.67 159.67 159.66 159.66 22,603.3K
13:59 159.60 159.63 159.60 159.60 18,100.6K
14:00 159.60 159.62 159.60 159.62 5,633.8K
14:01 159.60 159.61 159.59 159.59 2,770.6K
14:02 159.60 159.60 159.58 159.60 6,840.3K
14:03 159.59 159.61 159.57 159.61 13,566.4K
14:04 159.62 159.66 159.62 159.66 11,770.6K
14:05 159.65 159.69 159.65 159.69 27,467.7K
14:06 159.70 159.70 159.61 159.61 17,459.3K
14:07 159.61 159.62 159.60 159.62 9,490.2K
14:08 159.63 159.71 159.63 159.71 5,140.9K
14:09 159.73 159.75 159.73 159.75 6,874.2K
14:10 159.76 159.83 159.76 159.82 12,228.7K
14:11 159.81 159.87 159.81 159.87 18,091.7K
14:12 159.89 159.91 159.89 159.90 12,051.5K
14:13 159.91 159.96 159.91 159.96 11,204.4K
14:14 159.98 159.98 159.97 159.97 9,741.9K
14:15 159.97 159.97 159.93 159.93 6,340.4K
14:16 159.94 159.94 159.91 159.91 9,615.8K
14:17 159.91 159.91 159.87 159.87 8,438.4K
14:18 159.91 159.93 159.90 159.90 16,920.9K
14:19 159.89 159.90 159.86 159.86 9,128.3K
14:20 159.84 159.86 159.84 159.86 10,134.3K
14:21 159.86 159.86 159.84 159.85 4,018.9K
14:22 159.84 159.84 159.81 159.81 5,433.1K
14:23 159.79 159.80 159.76 159.76 4,707.6K
14:24 159.72 159.72 159.65 159.65 69,074.0K
14:25 159.66 159.67 159.64 159.65 19,565.4K
14:26 159.66 159.71 159.66 159.71 9,278.1K
14:27 159.69 159.72 159.69 159.72 13,876.8K
14:28 159.72 159.83 159.72 159.83 8,181.1K
14:29 159.83 159.87 159.83 159.87 11,212.6K
14:30 159.86 159.87 159.86 159.86 6,442.2K
14:31 159.86 159.87 159.86 159.87 10,243.8K
14:32 159.87 159.89 159.87 159.88 16,297.4K
14:33 159.89 159.90 159.89 159.90 10,966.9K
14:34 159.90 159.93 159.83 159.83 62,799.7K
14:35 159.81 159.84 159.81 159.84 9,344.0K
14:36 159.80 159.81 159.80 159.81 19,234.5K
14:37 159.80 159.80 159.78 159.78 5,269.9K
14:38 159.77 159.78 159.76 159.76 15,534.1K
14:39 159.73 159.73 159.66 159.68 15,139.7K
14:40 159.65 159.66 159.64 159.64 20,589.5K
14:41 159.65 159.65 159.63 159.63 10,615.0K
14:42 159.62 159.62 159.61 159.61 6,711.9K
14:43 159.60 159.62 159.58 159.58 20,432.3K
14:44 159.57 159.59 159.57 159.59 10,146.5K
14:45 159.60 159.60 159.59 159.59 8,777.3K
14:46 159.59 159.59 159.58 159.58 13,579.0K
14:47 159.60 159.61 159.60 159.60 5,407.7K
14:48 159.61 159.61 159.59 159.59 2,522.9K
14:49 159.58 159.61 159.58 159.61 8,029.0K
14:50 159.63 159.64 159.62 159.64 4,811.8K
14:51 159.66 159.69 159.66 159.69 5,013.9K
14:52 159.69 159.69 159.66 159.66 1,243.9K
14:53 159.66 159.68 159.66 159.67 4,998.6K
14:54 159.69 159.69 159.69 159.69 4,370.6K
14:55 159.72 159.74 159.72 159.72 9,910.0K
14:56 159.73 159.77 159.73 159.76 4,439.8K
14:57 159.77 159.77 159.75 159.76 7,224.8K
14:58 159.78 159.79 159.77 159.79 4,320.1K
14:59 159.79 159.79 159.76 159.76 1,593.3K
15:00 159.77 159.80 159.77 159.79 9,205.1K
15:01 159.82 159.82 159.76 159.76 9,278.2K
15:02 159.75 159.78 159.75 159.78 7,620.2K
15:03 159.78 159.82 159.78 159.82 8,340.4K
15:04 159.81 159.81 159.79 159.81 2,635.2K
15:05 159.82 159.84 159.82 159.84 2,972.4K
15:06 159.84 159.88 159.84 159.88 21,187.1K
15:07 159.90 159.97 159.90 159.97 3,991.1K
15:08 159.95 159.95 159.91 159.91 2,682.6K
15:09 159.86 159.89 159.85 159.85 14,360.3K
15:10 159.84 159.87 159.84 159.87 11,185.6K
15:11 159.91 159.93 159.91 159.91 10,793.4K
15:12 159.92 159.92 159.90 159.90 16,255.8K
15:13 159.90 159.90 159.84 159.84 7,439.6K
15:14 159.87 159.87 159.82 159.83 10,391.6K
15:15 159.82 159.82 159.77 159.80 13,922.1K
15:16 159.80 159.80 159.78 159.78 4,656.9K
15:17 159.78 159.81 159.78 159.81 6,989.7K
15:18 159.82 159.82 159.81 159.81 4,209.6K
15:19 159.81 159.81 159.75 159.76 7,829.1K
15:20 159.75 159.77 159.75 159.77 8,754.3K
15:21 159.77 159.77 159.75 159.75 4,703.4K
15:22 159.74 159.74 159.68 159.68 16,421.4K
15:23 159.70 159.70 159.58 159.58 29,085.3K
15:24 159.51 159.51 159.40 159.40 45,125.3K
15:25 159.39 159.39 159.33 159.33 14,631.3K
15:26 159.34 159.34 159.33 159.34 6,761.0K
15:27 159.32 159.33 159.30 159.33 15,072.3K
15:28 159.31 159.32 159.28 159.28 13,222.9K
15:29 159.29 159.36 159.29 159.36 14,000.9K
15:30 159.36 159.39 159.36 159.38 5,778.2K
15:31 159.38 159.39 159.38 159.39 2,936.4K
15:32 159.38 159.38 159.35 159.35 3,624.3K
15:33 159.35 159.36 159.34 159.35 4,837.0K
15:34 159.26 159.26 159.18 159.19 32,162.4K
15:35 159.19 159.19 159.17 159.18 20,501.5K
15:36 159.22 159.22 159.20 159.20 7,840.5K
15:37 159.21 159.22 159.21 159.22 6,157.5K
15:38 159.24 159.26 159.24 159.26 3,948.8K
15:39 159.24 159.27 159.24 159.25 13,246.0K
15:40 159.25 159.25 159.19 159.19 10,750.4K
15:41 159.21 159.25 159.21 159.25 21,314.4K
15:42 159.24 159.24 159.19 159.22 45,485.7K
15:43 159.25 159.33 159.25 159.33 27,152.2K
15:44 159.32 159.36 159.31 159.31 31,086.0K
15:45 159.32 159.32 159.29 159.31 47,575.8K
15:46 159.31 159.31 159.27 159.27 17,330.5K
15:47 159.28 159.32 159.28 159.32 16,006.8K
15:48 159.32 159.33 159.30 159.33 8,099.0K
15:49 159.28 159.31 159.27 159.31 11,076.8K
15:50 159.27 159.29 159.18 159.18 37,046.7K
15:51 159.16 159.16 159.09 159.09 37,602.1K
15:52 159.11 159.12 159.09 159.09 21,757.0K
15:53 159.11 159.13 159.11 159.13 12,366.4K
15:54 159.13 159.15 159.09 159.12 8,279.4K
15:55 159.10 159.17 159.10 159.17 11,150.4K
15:56 159.22 159.22 159.14 159.16 19,643.8K
15:57 159.13 159.17 159.13 159.15 12,909.7K
15:58 159.14 159.18 159.11 159.11 24,047.0K
15:59 159.11 159.18 159.11 159.18 19,705.3K
16:00 159.25 159.34 159.25 159.34 34,867.2K
16:01 159.36 159.38 159.36 159.36 10,670.1K
16:02 159.36 159.36 159.34 159.35 7,785.6K
16:03 159.35 159.38 159.35 159.37 13,959.2K
16:04 159.36 159.36 159.31 159.31 7,698.2K
16:05 159.32 159.32 159.20 159.20 20,481.4K
16:06 159.16 159.20 159.11 159.20 20,862.6K
16:07 159.20 159.22 159.20 159.22 3,596.1K
16:08 159.21 159.24 159.20 159.24 5,502.0K
16:09 159.26 159.26 159.25 159.26 12,722.3K
16:10 159.26 159.30 159.26 159.29 25,724.7K
16:11 159.29 159.30 159.29 159.29 25,088.6K
16:12 159.30 159.30 159.28 159.28 15,566.7K
16:13 159.30 159.34 159.30 159.34 8,253.7K
16:14 159.35 159.35 159.30 159.30 10,795.5K
16:15 159.32 159.33 159.32 159.33 6,544.0K
16:16 159.34 159.35 159.32 159.32 10,841.3K
16:17 159.33 159.34 159.33 159.34 12,682.3K
16:18 159.38 159.40 159.38 159.39 12,392.0K
16:19 159.41 159.41 159.30 159.33 38,737.4K
16:20 159.34 159.39 159.34 159.39 43,246.3K
16:21 159.40 159.44 159.40 159.44 28,732.9K
16:22 159.45 159.49 159.43 159.49 34,129.9K
16:23 159.48 159.52 159.48 159.52 9,452.2K
16:24 159.56 159.64 159.56 159.63 28,535.3K
16:25 159.64 159.69 159.62 159.69 29,848.4K
16:26 159.69 159.72 159.67 159.67 16,029.1K
16:27 159.66 159.70 159.66 159.70 12,181.4K
16:28 159.72 159.78 159.72 159.78 21,091.0K
16:29 159.71 159.74 159.71 159.74 17,427.8K
16:30 159.72 159.72 159.71 159.72 3,351.4K
16:31 159.72 159.76 159.72 159.76 7,499.2K
16:32 159.76 159.76 159.57 159.57 31,892.3K
16:33 159.55 159.58 159.55 159.58 23,130.9K
16:34 159.58 159.59 159.56 159.57 7,304.4K
16:35 159.56 159.59 159.56 159.59 4,909.2K
16:36 159.59 159.64 159.59 159.64 5,717.9K
16:37 159.65 159.65 159.62 159.62 3,812.3K
16:38 159.60 159.60 159.54 159.55 7,666.0K
16:39 159.54 159.59 159.54 159.59 15,299.7K
16:40 159.60 159.68 159.60 159.67 68,129.3K
16:41 159.68 159.73 159.65 159.65 14,200.1K
16:42 159.67 159.68 159.67 159.67 10,395.3K
16:43 159.66 159.68 159.66 159.66 12,567.3K
16:44 159.66 159.70 159.66 159.70 4,627.7K
16:45 159.71 159.71 159.68 159.70 7,885.9K
16:46 159.69 159.69 159.56 159.56 25,597.1K
16:47 159.57 159.57 159.55 159.56 14,360.5K
16:48 159.53 159.54 159.50 159.54 19,761.4K
16:49 159.54 159.56 159.54 159.56 11,934.9K
16:50 159.56 159.58 159.56 159.58 2,592.3K
16:51 159.56 159.57 159.52 159.57 13,487.8K
16:52 159.53 159.54 159.51 159.51 7,240.6K
16:53 159.52 159.56 159.52 159.55 6,025.0K
16:54 159.52 159.54 159.52 159.54 22,015.6K
16:55 159.52 159.54 159.52 159.54 9,674.4K
16:56 159.55 159.57 159.55 159.57 17,247.9K
16:57 159.59 159.65 159.59 159.65 18,761.8K
16:58 159.64 159.69 159.63 159.67 15,356.8K
16:59 159.67 159.67 159.64 159.67 8,356.1K
17:00 159.68 159.73 159.68 159.70 32,588.7K
17:01 159.68 159.71 159.68 159.71 20,193.5K
17:02 159.70 159.72 159.70 159.71 4,811.0K
17:03 159.73 159.73 159.69 159.69 4,797.8K
17:04 159.69 159.76 159.69 159.76 25,256.0K
17:05 159.80 159.89 159.80 159.89 19,618.2K
17:06 159.89 159.90 159.89 159.90 18,440.3K
17:07 159.85 159.86 159.83 159.83 10,226.3K
17:08 159.80 159.80 159.71 159.71 13,327.0K
17:09 159.60 159.64 159.60 159.63 32,029.0K
17:10 159.59 159.59 159.57 159.57 14,251.6K
17:11 159.59 159.61 159.57 159.57 11,517.4K
17:12 159.56 159.64 159.56 159.64 22,342.6K
17:13 159.66 160.99 159.66 160.99 11,034.4K
17:14 160.97 160.97 160.91 160.91 21,126.0K
17:15 160.91 161.02 160.91 161.02 49,054.4K
17:16 161.04 161.04 160.95 160.95 33,657.3K
17:17 160.95 160.95 160.89 160.89 12,631.5K
17:18 160.91 160.92 160.90 160.90 12,573.5K
17:19 160.81 160.81 160.75 160.75 49,657.5K
17:20 160.76 160.78 160.76 160.77 17,407.9K
17:21 160.78 160.81 160.77 160.81 27,740.0K
17:22 160.84 160.84 160.79 160.81 23,512.8K
17:23 160.82 160.83 160.82 160.82 13,174.6K
17:24 160.81 160.81 160.76 160.76 10,730.1K
17:25 160.75 160.76 160.73 160.73 15,178.1K
17:26 160.74 160.76 160.73 160.76 14,400.7K
17:27 160.71 160.73 160.69 160.73 16,005.9K
17:28 160.76 160.77 160.61 160.61 43,341.0K
17:29 160.64 160.64 160.62 160.63 16,867.4K
17:30 160.59 160.59 160.22 160.27 126,794.7K
17:31 160.25 160.25 160.16 160.16 29,253.0K
17:32 160.21 160.25 160.21 160.25 27,052.5K
17:33 160.26 160.30 160.26 160.28 13,511.5K
17:34 160.30 160.30 160.28 160.29 10,654.6K
17:35 160.29 160.30 160.28 160.28 8,662.1K
17:36 160.34 160.37 160.34 160.37 27,673.3K
17:37 160.40 160.45 160.40 160.45 33,156.8K
17:38 160.45 160.48 160.45 160.46 15,973.5K
17:39 160.44 160.44 160.39 160.39 13,170.0K
17:40 160.37 160.37 160.34 160.34 13,557.7K
17:41 160.35 160.35 160.30 160.30 12,727.7K
17:42 160.28 160.28 160.21 160.21 17,751.3K
17:43 160.17 160.17 160.13 160.16 9,412.1K
17:44 160.17 160.17 160.04 160.04 23,286.7K
17:45 160.04 160.06 160.04 160.06 18,111.3K
17:46 160.09 160.20 160.09 160.20 51,818.4K
17:47 160.20 160.25 160.20 160.25 7,798.4K
17:48 160.33 160.36 160.33 160.36 35,983.6K
17:49 160.39 160.39 160.32 160.33 9,130.7K
17:50 160.37 160.44 160.37 160.44 15,685.2K
17:51 160.44 160.45 160.42 160.42 8,755.1K
17:52 160.38 160.38 160.33 160.34 10,962.9K
17:53 160.36 160.37 160.33 160.34 22,249.6K
17:54 160.36 160.36 160.32 160.32 35,087.5K
17:55 160.30 160.38 160.30 160.38 18,241.3K
17:56 160.42 160.46 160.42 160.45 14,548.1K
17:57 160.45 160.45 160.40 160.40 7,326.7K
17:58 160.42 160.43 160.40 160.40 6,108.8K
17:59 160.42 160.54 160.42 160.54 11,643.0K
18:00 160.56 160.66 160.56 160.66 26,923.5K
18:01 160.62 160.64 160.59 160.61 9,843.3K
18:02 160.62 160.62 160.56 160.56 6,673.6K
18:03 160.54 160.54 160.49 160.49 7,335.4K
18:04 160.46 160.47 160.43 160.47 43,068.9K
18:05 160.46 160.60 160.46 160.60 19,783.8K
18:06 160.60 160.61 160.60 160.61 8,767.1K
18:07 160.63 160.66 160.63 160.65 12,879.6K
18:08 160.60 160.60 160.55 160.55 5,612.9K
18:09 160.54 160.56 160.54 160.55 8,803.7K
18:10 160.55 160.58 160.55 160.58 2,970.8K
18:11 160.57 160.63 160.57 160.63 8,367.7K
18:12 160.63 160.67 160.61 160.61 17,375.4K
18:13 160.63 160.63 160.55 160.55 20,753.8K
18:14 160.52 160.52 160.48 160.50 13,742.8K
18:15 160.50 160.50 160.48 160.50 10,915.7K
18:16 160.51 160.51 160.48 160.48 4,934.4K
18:17 160.41 160.44 160.41 160.43 5,570.5K
18:18 160.45 160.45 160.43 160.43 3,488.9K
18:19 160.43 160.43 160.40 160.40 8,760.9K
18:20 160.38 160.42 160.36 160.42 7,996.2K
18:21 160.44 160.50 160.44 160.50 13,455.0K
18:22 160.49 160.49 160.44 160.45 9,990.3K
18:23 160.46 160.46 160.43 160.43 5,704.3K
18:24 160.45 160.49 160.45 160.49 44,307.6K
18:25 160.49 160.52 160.49 160.52 6,766.3K
18:26 160.52 160.54 160.51 160.51 7,396.7K
18:27 160.57 160.57 160.53 160.53 42,535.3K
18:28 160.52 160.58 160.52 160.58 48,139.5K
18:29 160.57 160.58 160.57 160.58 4,713.5K
18:30 160.59 160.60 160.58 160.58 9,619.7K
18:31 160.60 160.60 160.59 160.60 2,012.3K
18:32 160.61 160.63 160.61 160.61 5,635.2K
18:33 160.58 160.58 160.54 160.54 22,584.3K
18:34 160.54 160.54 160.53 160.53 3,132.6K
18:35 160.54 160.54 160.52 160.52 18,773.8K
18:36 160.53 160.53 160.51 160.52 2,500.4K
18:37 160.51 160.53 160.50 160.53 3,236.0K
18:38 160.52 160.54 160.52 160.53 3,496.3K
18:39 160.51 160.51 160.48 160.49 7,662.4K
18:40 160.48 160.48 160.48 160.48 925.7K
18:51 160.49 160.49 160.49 160.49 9,421.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし