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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 181.37 183.14 180.45 181.31 0.0M
2023-12-28 179.43 182.96 179.43 182.71 0.0M
2023-12-27 178.44 179.23 178.20 179.07 0.0M
2023-12-26 177.28 178.39 176.92 178.14 0.0M
2023-12-25 179.30 179.98 177.95 178.54 0.0M
2023-12-22 177.90 180.12 177.50 178.53 0.0M
2023-12-21 180.30 180.57 175.80 177.95 0.0M
2023-12-20 179.86 181.51 179.60 180.35 0.0M
2023-12-19 178.49 179.56 177.51 178.80 0.0M
2023-12-18 175.85 178.64 175.43 177.22 0.0M
2023-12-15 172.36 175.70 172.05 174.91 0.0M
2023-12-14 175.19 175.59 172.90 173.37 0.0M
2023-12-13 171.75 174.30 171.44 173.14 0.0M
2023-12-12 173.06 173.86 171.13 172.66 0.0M
2023-12-11 173.96 174.81 172.54 172.54 0.0M
2023-12-08 173.19 175.11 172.81 172.81 0.0M
2023-12-07 169.89 172.48 168.86 172.48 0.0M
2023-12-06 173.93 174.39 170.20 170.92 0.0M
2023-12-05 175.90 176.49 173.51 174.19 0.0M
2023-12-04 177.25 179.15 176.68 177.07 0.0M
2023-12-01 180.90 181.29 177.91 178.44 0.0M
2023-11-30 185.33 185.64 180.86 181.08 0.0M
2023-11-29 186.97 187.16 184.57 185.14 0.0M
2023-11-28 185.50 186.45 183.81 185.70 0.0M
2023-11-27 187.12 187.24 185.35 185.87 0.0M
2023-11-24 189.80 190.44 186.80 188.09 0.0M
2023-11-23 193.03 193.52 190.87 191.31 0.0M
2023-11-22 194.21 195.35 191.84 192.55 0.0M
2023-11-21 192.22 194.04 191.50 193.87 0.0M
2023-11-20 190.53 193.23 190.48 191.70 0.0M
2023-11-17 190.69 191.03 188.96 189.64 0.0M
2023-11-16 192.03 194.17 191.79 191.96 0.0M
2023-11-15 188.56 192.19 188.41 191.80 0.0M
2023-11-14 187.80 188.64 185.79 188.64 0.0M
2023-11-13 186.95 189.49 186.59 189.19 0.0M
2023-11-10 187.75 188.24 186.95 187.60 0.0M
2023-11-09 188.38 188.46 186.90 188.29 0.0M
2023-11-08 188.04 188.84 187.46 188.84 0.0M
2023-11-07 187.24 188.58 186.41 188.18 0.0M
2023-11-06 186.93 188.82 186.75 187.60 0.0M
2023-11-03 184.22 187.02 183.69 187.01 0.0M
2023-11-02 184.23 185.79 183.67 184.02 0.0M
2023-11-01 182.65 184.65 182.12 184.12 0.0M
2023-10-31 187.04 187.19 182.60 183.23 0.0M
2023-10-30 184.98 187.55 184.65 185.81 0.0M
2023-10-27 182.85 185.38 182.65 183.64 0.0M
2023-10-26 185.97 187.49 183.88 183.88 0.0M
2023-10-25 186.63 186.87 185.64 186.71 0.0M
2023-10-24 185.31 186.19 184.43 186.19 0.0M
2023-10-23 183.07 184.78 182.36 184.78 0.0M
2023-10-20 179.79 182.99 179.56 182.99 0.0M
2023-10-19 177.17 179.01 176.72 179.01 0.0M
2023-10-18 177.61 178.20 176.35 177.81 0.0M
2023-10-17 178.50 179.02 177.57 177.72 0.0M
2023-10-16 176.75 178.18 176.58 178.18 0.0M
2023-10-13 175.60 176.54 175.29 176.50 0.0M
2023-10-12 174.87 176.66 174.77 175.71 0.0M
2023-10-11 172.17 173.57 171.48 173.17 0.0M
2023-10-10 172.07 172.45 170.63 171.91 0.0M
2023-10-09 171.54 173.39 168.87 173.32 0.0M
2023-10-06 169.24 171.13 168.72 170.72 0.0M
2023-10-05 171.51 172.00 169.77 170.04 0.0M
2023-10-04 171.45 172.75 170.73 172.13 0.0M
2023-10-03 171.32 171.95 169.41 171.08 0.0M
2023-10-02 174.80 175.61 171.32 171.32 0.0M
2023-09-29 176.66 176.91 174.72 175.10 0.0M
2023-09-28 175.92 176.35 174.78 176.35 0.0M
2023-09-27 175.71 176.91 174.76 174.92 0.0M
2023-09-26 173.89 175.79 172.00 175.79 0.0M
2023-09-25 176.55 176.56 174.34 174.49 0.0M
2023-09-22 173.68 176.42 172.63 176.42 0.0M
2023-09-21 173.57 175.92 172.64 173.72 0.0M
2023-09-20 174.57 176.46 171.63 175.71 0.0M
2023-09-19 178.21 178.21 173.87 174.91 0.0M
2023-09-18 178.48 178.78 176.29 177.48 0.0M
2023-09-15 176.82 179.24 176.17 178.72 0.0M
2023-09-14 179.20 179.20 173.68 176.91 0.0M
2023-09-13 183.35 183.35 178.95 179.47 0.0M
2023-09-12 182.72 182.98 181.11 182.38 0.0M
2023-09-11 177.84 180.56 176.36 180.56 0.0M
2023-09-08 177.56 178.43 174.58 175.84 0.0M
2023-09-07 180.92 182.55 176.40 177.40 0.0M
2023-09-06 184.60 184.60 180.83 180.83 0.0M
2023-09-05 187.06 187.25 183.94 184.45 0.0M
2023-09-04 186.35 188.08 186.35 187.80 0.0M
2023-09-01 186.05 186.60 184.70 185.61 0.0M
2023-08-31 184.06 186.05 183.33 186.05 0.0M
2023-08-30 184.09 184.51 182.88 184.11 0.0M
2023-08-29 187.76 187.90 183.40 185.47 0.0M
2023-08-28 183.20 188.34 183.20 187.95 0.0M
2023-08-25 184.49 184.78 182.63 183.87 0.0M
2023-08-24 183.20 184.72 183.20 184.02 0.0M
2023-08-23 185.85 187.37 183.74 185.32 0.0M
2023-08-22 186.67 186.70 184.53 185.79 0.0M
2023-08-21 187.27 187.36 184.42 186.81 0.0M
2023-08-18 183.53 185.39 182.04 185.39 0.0M
2023-08-17 180.61 183.43 179.68 182.60 0.0M
2023-08-16 181.31 181.32 175.94 180.39 0.0M
2023-08-15 182.51 184.45 179.02 180.60 0.0M
2023-08-14 180.14 181.90 178.16 181.21 0.0M
2023-08-11 183.52 184.23 180.49 180.49 0.0M
2023-08-10 182.35 184.02 181.84 183.41 0.0M
2023-08-09 181.63 182.84 180.49 181.41 0.0M
2023-08-08 183.87 183.87 179.94 180.56 0.0M
2023-08-07 185.62 187.18 184.82 184.88 0.0M
2023-08-04 193.25 194.01 184.94 185.00 0.0M
2023-08-03 190.91 192.82 190.55 192.11 0.0M
2023-08-02 194.41 194.93 190.04 190.70 0.0M
2023-08-01 195.51 196.54 193.88 194.19 0.0M
2023-07-31 190.83 195.14 190.83 195.14 0.0M
2023-07-28 193.80 193.80 190.86 191.34 0.0M
2023-07-27 192.81 195.14 192.74 193.61 0.0M
2023-07-26 191.53 192.69 190.68 191.12 0.0M
2023-07-25 189.40 191.39 189.37 191.39 0.0M
2023-07-24 186.12 187.89 185.88 187.87 0.0M
2023-07-21 184.89 186.56 184.62 185.43 0.0M
2023-07-20 186.47 187.83 184.04 186.97 0.0M
2023-07-19 187.31 187.87 184.84 185.76 0.0M
2023-07-18 184.80 187.39 184.80 186.59 0.0M
2023-07-17 180.68 184.21 180.68 183.17 0.0M
2023-07-14 180.79 182.65 179.78 182.65 0.0M
2023-07-13 180.05 181.33 179.55 180.50 0.0M
2023-07-12 178.25 180.08 177.82 179.74 0.0M
2023-07-11 179.52 179.52 176.86 177.93 0.0M
2023-07-10 174.09 178.54 174.09 177.91 0.0M
2023-07-07 173.65 174.51 172.02 173.95 0.0M
2023-07-06 172.38 174.55 170.86 173.31 0.0M
2023-07-05 175.12 176.15 173.57 173.57 0.0M
2023-07-04 177.05 177.22 173.61 176.02 0.0M
2023-07-03 175.08 177.01 174.90 176.21 0.0M
2023-06-30 175.77 175.85 173.01 173.47 0.0M
2023-06-29 179.19 179.20 175.77 176.69 0.0M
2023-06-28 182.85 183.60 178.49 179.14 0.0M
2023-06-27 181.11 182.88 178.79 181.97 0.0M
2023-06-26 183.20 183.91 180.19 180.50 0.0M
2023-06-23 185.82 186.36 184.18 185.39 0.0M
2023-06-22 188.69 190.66 187.67 188.05 0.0M
2023-06-21 185.35 189.24 184.15 188.65 0.0M
2023-06-20 185.25 186.28 182.61 183.98 0.0M
2023-06-19 181.94 185.78 180.80 185.35 0.0M
2023-06-16 181.74 182.78 180.95 181.02 0.0M
2023-06-15 177.68 182.06 176.90 181.72 0.0M
2023-06-14 177.61 178.53 176.55 177.78 0.0M
2023-06-13 176.98 177.78 176.14 177.78 0.0M
2023-06-09 178.56 179.56 177.94 177.94 0.0M
2023-06-08 179.02 179.97 178.04 178.96 0.0M
2023-06-07 180.26 181.60 179.06 179.47 0.0M
2023-06-06 181.18 181.50 178.06 180.36 0.0M
2023-06-05 183.63 184.59 180.64 182.45 0.0M
2023-06-02 184.81 185.61 183.38 183.98 0.0M
2023-06-01 184.43 185.22 183.80 185.17 0.0M
2023-05-31 183.57 184.53 182.14 184.53 0.0M
2023-05-30 183.08 188.05 182.89 184.51 0.0M
2023-05-29 184.64 186.10 183.57 184.00 0.0M
2023-05-26 182.24 184.10 182.20 183.51 0.0M
2023-05-25 182.82 183.38 181.47 182.02 0.0M
2023-05-24 181.35 183.00 180.90 182.20 0.0M
2023-05-23 181.08 181.86 178.89 181.09 0.0M
2023-05-22 185.00 185.15 181.34 181.57 0.0M
2023-05-19 184.06 185.33 180.82 182.34 0.0M
2023-05-18 187.16 187.76 184.71 185.78 0.0M
2023-05-17 186.25 187.16 184.28 187.16 0.0M
2023-05-16 188.22 189.39 186.03 186.14 0.0M
2023-05-15 189.90 190.99 187.55 188.24 0.0M
2023-05-12 193.35 193.48 189.19 189.80 0.0M
2023-05-11 197.41 200.81 193.59 194.80 0.0M
2023-05-10 186.87 196.43 186.84 195.42 0.0M
2023-05-08 188.62 189.54 184.94 185.78 0.0M
2023-05-05 189.79 191.94 187.34 188.20 0.0M
2023-05-04 182.22 187.17 182.14 185.89 0.0M
2023-05-03 184.53 186.89 182.49 182.76 0.0M
2023-05-02 185.90 186.94 182.35 184.22 0.0M
2023-04-28 187.33 190.54 186.66 187.71 0.0M
2023-04-27 185.56 187.30 185.27 187.30 0.0M
2023-04-26 187.47 187.69 185.79 186.06 0.0M
2023-04-25 189.81 189.85 186.85 187.41 0.0M
2023-04-24 188.30 190.97 188.06 189.15 0.0M
2023-04-21 187.54 188.39 186.64 188.29 0.0M
2023-04-20 187.45 188.48 184.52 187.95 0.0M
2023-04-19 189.18 191.10 185.44 187.95 0.0M
2023-04-18 188.11 189.82 186.01 189.82 0.0M
2023-04-17 184.02 187.76 183.75 187.76 0.0M
2023-04-14 184.39 184.57 182.73 182.97 0.0M
2023-04-13 182.42 183.23 181.62 183.04 0.0M
2023-04-12 179.46 182.78 178.14 182.02 0.0M
2023-04-11 181.01 181.98 177.48 179.61 0.0M
2023-04-10 179.36 180.60 178.46 180.60 0.0M
2023-04-07 176.63 179.24 173.62 178.75 0.0M
2023-04-06 181.40 182.57 178.21 178.21 0.0M
2023-04-05 182.17 182.22 180.27 182.18 0.0M
2023-04-04 182.54 183.13 180.96 180.96 0.0M
2023-04-03 185.09 185.49 182.55 182.89 0.0M
2023-03-31 186.74 186.96 182.84 184.63 0.0M
2023-03-30 185.85 186.86 185.72 186.23 0.0M
2023-03-29 184.82 187.35 184.01 185.87 0.0M
2023-03-28 186.43 186.59 183.99 184.72 0.0M
2023-03-27 184.30 185.74 184.26 185.52 0.0M
2023-03-24 185.57 185.91 183.23 183.38 0.0M
2023-03-23 184.50 186.34 184.22 185.93 0.0M
2023-03-22 182.42 184.03 181.76 183.56 0.0M
2023-03-21 183.65 185.65 182.89 182.89 0.0M
2023-03-20 181.63 184.60 180.20 183.85 0.0M
2023-03-17 180.97 182.13 179.34 180.16 0.0M
2023-03-16 181.76 182.06 178.57 179.29 0.0M
2023-03-15 185.48 185.87 181.98 182.36 0.0M
2023-03-14 186.36 187.55 185.53 186.18 0.0M
2023-03-13 184.21 186.73 183.50 186.36 0.0M
2023-03-10 181.07 183.04 181.04 182.73 0.0M
2023-03-09 182.07 183.09 180.90 182.81 0.0M
2023-03-07 183.46 183.69 181.96 181.96 0.0M
2023-03-06 183.12 183.98 182.90 183.48 0.0M
2023-03-03 180.56 182.57 180.49 182.24 0.0M
2023-03-02 182.82 183.52 179.01 181.10 0.0M
2023-03-01 181.75 184.37 181.07 183.72 0.0M
2023-02-28 182.70 183.14 180.29 181.33 0.0M
2023-02-27 174.92 181.78 174.45 181.46 0.0M
2023-02-24 177.78 179.36 174.39 175.04 0.0M
2023-02-22 180.36 180.36 177.86 179.18 0.0M
2023-02-21 177.13 181.57 175.92 179.25 0.0M
2023-02-20 177.45 177.68 173.06 176.91 0.0M
2023-02-17 171.65 176.07 171.22 175.41 0.0M
2023-02-16 174.80 176.89 172.31 172.34 0.0M
2023-02-15 181.06 181.23 174.46 174.75 0.0M
2023-02-14 186.92 187.11 183.23 183.65 0.0M
2023-02-13 187.93 188.63 187.18 187.41 0.0M
2023-02-10 187.81 189.49 187.72 187.88 0.0M
2023-02-09 187.42 189.88 186.54 189.10 0.0M
2023-02-08 193.09 193.57 188.94 188.94 0.0M
2023-02-07 195.87 196.78 192.31 192.51 0.0M
2023-02-06 194.98 197.58 194.31 194.86 0.0M
2023-02-03 196.10 197.27 192.53 194.80 0.0M
2023-02-02 197.44 198.62 194.77 197.23 0.0M
2023-02-01 192.15 195.93 191.92 193.86 0.0M
2023-01-31 188.89 192.25 188.03 191.88 0.0M
2023-01-30 188.40 190.57 188.15 189.31 0.0M
2023-01-27 188.01 188.46 186.86 187.85 0.0M
2023-01-26 185.31 187.22 184.93 186.45 0.0M
2023-01-25 183.73 185.68 183.55 184.08 0.0M
2023-01-24 185.21 186.30 183.22 183.22 0.0M
2023-01-23 183.24 185.00 183.06 183.99 0.0M
2023-01-20 183.91 184.35 182.56 183.10 0.0M
2023-01-19 184.94 185.61 182.04 183.20 0.0M
2023-01-18 183.61 186.74 182.70 185.86 0.0M
2023-01-17 188.10 188.10 184.66 184.66 0.0M
2023-01-16 184.53 187.87 184.53 187.87 0.0M
2023-01-13 184.54 187.43 182.37 183.79 0.0M
2023-01-12 183.05 185.51 181.92 184.06 0.0M
2023-01-11 177.48 181.57 176.68 180.70 0.0M
2023-01-10 177.93 178.04 175.57 176.59 0.0M
2023-01-09 174.99 178.69 174.99 177.46 0.0M
2023-01-06 171.92 173.38 170.78 171.58 0.0M
2023-01-05 174.22 175.43 171.40 171.51 0.0M
2023-01-04 174.61 176.41 172.93 173.63 0.0M
2023-01-03 176.05 179.01 174.60 175.55 0.0M