RTS Oil

RTSOG
🏛️ ロシア連邦 →
168.53
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
09:50 169.20 169.20 169.14 169.15 2,680.1K
09:51 169.14 169.15 169.14 169.15 9,907.4K
09:52 169.16 169.18 169.16 169.18 5,518.6K
09:53 169.18 169.18 169.17 169.17 6,843.0K
09:54 169.19 169.19 169.16 169.16 6,960.2K
09:55 169.17 169.17 169.08 169.08 8,864.9K
09:56 169.08 169.08 169.01 169.04 9,401.2K
09:57 169.01 169.04 168.99 168.99 8,562.1K
09:58 169.01 169.01 168.85 168.85 171,497.0K
09:59 168.77 168.79 168.72 168.72 89,306.3K
10:00 168.69 168.79 168.56 168.79 163,904.6K
10:01 168.81 168.87 168.76 168.87 60,284.0K
10:02 168.86 168.87 168.85 168.87 30,110.4K
10:03 168.89 168.94 168.89 168.94 50,745.0K
10:04 169.03 169.07 169.03 169.07 57,865.7K
10:05 169.09 169.15 169.09 169.15 74,781.1K
10:06 169.22 169.46 169.22 169.46 124,577.3K
10:07 169.40 169.42 169.40 169.41 43,496.3K
10:08 169.34 169.35 169.27 169.27 55,558.5K
10:09 169.26 169.26 169.21 169.22 20,844.0K
10:10 169.21 169.28 169.21 169.28 20,852.5K
10:11 169.28 169.31 169.28 169.31 9,950.3K
10:12 169.34 169.38 169.34 169.37 14,880.0K
10:13 169.34 169.34 169.31 169.33 9,649.8K
10:14 169.31 169.31 169.22 169.22 24,767.8K
10:15 169.23 169.23 169.21 169.21 11,441.0K
10:16 169.15 169.15 168.99 168.99 38,417.3K
10:17 169.00 169.05 169.00 169.04 22,175.3K
10:18 169.05 169.05 168.88 168.88 52,123.1K
10:19 168.89 168.91 168.89 168.89 27,715.8K
10:20 168.85 168.85 168.43 168.43 240,176.6K
10:21 168.39 168.39 168.33 168.34 84,867.0K
10:22 168.25 168.25 168.21 168.25 62,875.6K
10:23 168.29 168.33 168.28 168.29 33,760.2K
10:24 168.30 168.40 168.30 168.40 22,838.4K
10:25 168.42 168.46 168.42 168.44 37,306.1K
10:26 168.41 168.48 168.41 168.48 13,902.8K
10:27 168.49 168.56 168.49 168.53 45,945.5K
10:28 168.54 168.55 168.49 168.49 30,198.0K
10:29 168.42 168.42 168.36 168.36 27,185.7K
10:30 168.34 168.34 168.31 168.31 20,640.7K
10:31 168.23 168.23 168.08 168.10 133,649.2K
10:32 168.06 168.11 168.02 168.11 76,119.3K
10:33 168.09 168.13 168.07 168.13 31,288.2K
10:34 168.07 168.07 167.98 167.98 80,138.9K
10:35 167.96 167.98 167.96 167.98 56,428.9K
10:36 167.98 168.00 167.98 167.99 47,691.6K
10:37 167.92 167.92 167.87 167.87 76,985.3K
10:38 167.86 167.86 167.80 167.80 105,773.9K
10:39 167.78 167.78 167.70 167.70 150,253.3K
10:40 167.73 167.85 167.73 167.82 67,266.6K
10:41 167.82 167.90 167.82 167.88 51,998.2K
10:42 167.89 167.89 167.78 167.78 173,627.8K
10:43 167.79 167.79 167.68 167.68 60,412.8K
10:44 167.68 167.77 167.68 167.77 80,201.3K
10:45 167.71 167.87 167.71 167.87 74,798.3K
10:46 167.93 167.98 167.93 167.98 82,417.5K
10:47 168.00 168.00 167.95 167.95 46,000.5K
10:48 168.00 168.00 167.96 167.96 22,963.1K
10:49 167.98 168.04 167.98 168.03 33,645.2K
10:50 168.07 168.08 168.06 168.08 39,499.3K
10:51 168.10 168.19 168.10 168.19 62,105.4K
10:52 168.23 168.24 168.22 168.24 123,900.8K
10:53 168.20 168.22 168.20 168.22 41,029.8K
10:54 168.22 168.27 168.22 168.26 13,772.8K
10:55 168.21 168.21 168.19 168.21 27,418.6K
10:56 168.19 168.23 168.19 168.23 37,336.3K
10:57 168.35 168.40 168.31 168.33 106,639.7K
10:58 168.34 168.34 168.31 168.32 11,056.3K
10:59 168.32 168.32 168.27 168.27 26,387.3K
11:00 168.28 168.29 168.28 168.28 20,547.6K
11:01 168.28 168.30 168.28 168.30 18,486.4K
11:02 168.32 168.33 168.31 168.32 7,311.5K
11:03 168.35 168.43 168.35 168.43 65,132.1K
11:04 168.43 168.43 168.38 168.38 49,311.2K
11:05 168.37 168.42 168.37 168.39 28,181.8K
11:06 168.40 168.40 168.28 168.29 20,544.0K
11:07 168.29 168.29 168.19 168.19 50,590.4K
11:08 168.20 168.20 168.19 168.19 12,876.0K
11:09 168.19 168.21 168.19 168.21 17,417.1K
11:10 168.22 168.24 168.22 168.24 18,058.9K
11:11 168.21 168.23 168.21 168.22 28,770.8K
11:12 168.22 168.22 168.16 168.16 16,546.5K
11:13 168.19 168.19 168.12 168.13 16,580.7K
11:14 168.12 168.12 168.10 168.10 43,833.1K
11:15 168.12 168.12 168.10 168.12 28,038.8K
11:16 168.10 168.10 168.06 168.09 16,539.0K
11:17 168.09 168.22 168.09 168.22 27,598.3K
11:18 168.24 168.25 168.20 168.21 9,915.5K
11:19 168.20 168.21 168.08 168.08 23,387.8K
11:20 168.08 168.08 168.04 168.04 17,086.0K
11:21 168.03 168.05 168.01 168.01 14,293.8K
11:22 168.00 168.00 167.92 167.92 71,057.8K
11:23 167.92 167.94 167.92 167.93 14,995.6K
11:24 167.93 167.93 167.91 167.91 20,049.9K
11:25 167.90 167.90 167.85 167.85 17,500.1K
11:26 167.82 167.82 167.81 167.81 30,734.0K
11:27 167.81 167.81 167.78 167.78 25,040.2K
11:28 167.79 167.79 167.72 167.76 47,487.9K
11:29 167.81 167.88 167.81 167.88 27,270.4K
11:30 167.87 167.87 167.84 167.86 25,197.9K
11:31 167.85 167.85 167.74 167.74 86,967.5K
11:32 167.72 167.80 167.72 167.79 23,588.6K
11:33 167.81 167.82 167.80 167.81 18,295.6K
11:34 167.81 167.87 167.81 167.87 20,216.8K
11:35 167.87 167.90 167.87 167.90 17,797.1K
11:36 167.89 167.89 167.80 167.80 26,038.8K
11:37 167.79 167.79 167.74 167.77 19,692.2K
11:38 167.77 167.77 167.73 167.73 24,634.7K
11:39 167.73 167.73 167.73 167.73 13,928.7K
11:40 167.76 167.76 167.73 167.73 13,974.0K
11:41 167.74 167.74 167.73 167.74 9,623.4K
11:42 167.71 167.75 167.71 167.75 25,073.9K
11:43 167.75 167.75 167.75 167.75 17,064.7K
11:44 167.74 167.74 167.69 167.69 31,931.6K
11:45 167.67 167.68 167.66 167.68 34,366.7K
11:46 167.68 167.73 167.68 167.69 34,953.4K
11:47 167.69 167.69 167.65 167.65 11,827.1K
11:48 167.65 167.70 167.65 167.70 21,446.0K
11:49 167.69 167.69 167.64 167.65 35,918.0K
11:50 167.65 167.67 167.65 167.67 46,853.0K
11:51 167.66 167.66 167.61 167.61 32,208.1K
11:52 167.61 167.61 167.56 167.57 70,977.4K
11:53 167.55 167.56 167.54 167.56 19,828.4K
11:54 167.57 167.59 167.57 167.57 19,843.9K
11:55 167.57 167.57 167.56 167.57 22,247.8K
11:56 167.62 167.67 167.62 167.67 30,463.7K
11:57 167.69 167.81 167.69 167.81 66,348.3K
11:58 167.82 167.86 167.82 167.86 52,801.0K
11:59 167.89 167.95 167.89 167.95 25,434.4K
12:00 167.94 167.94 167.85 167.88 47,296.7K
12:01 167.90 167.90 167.87 167.89 20,334.1K
12:02 167.77 167.77 167.66 167.66 91,786.5K
12:03 167.62 167.62 167.54 167.54 25,966.0K
12:04 167.50 167.50 167.44 167.45 62,435.2K
12:05 167.42 167.45 167.36 167.36 40,713.9K
12:06 167.37 167.37 167.32 167.32 39,071.2K
12:07 167.31 167.41 167.31 167.41 27,707.9K
12:08 167.39 167.39 167.31 167.31 84,983.9K
12:09 167.32 167.35 167.32 167.34 53,995.6K
12:10 167.31 167.35 167.31 167.33 28,949.4K
12:11 167.33 167.35 167.33 167.35 20,684.3K
12:12 167.34 167.34 167.33 167.34 20,551.3K
12:13 167.40 167.45 167.40 167.45 27,443.3K
12:14 167.47 167.48 167.47 167.47 13,089.6K
12:15 167.45 167.51 167.45 167.51 11,527.0K
12:16 167.53 167.60 167.53 167.59 43,786.2K
12:17 167.60 167.60 167.56 167.56 42,346.0K
12:18 167.54 167.54 167.49 167.49 11,064.8K
12:19 167.50 167.54 167.50 167.53 20,603.4K
12:20 167.55 167.55 167.51 167.51 18,329.0K
12:21 167.49 167.49 167.46 167.47 45,428.5K
12:22 167.47 167.50 167.47 167.50 19,836.4K
12:23 167.53 167.55 167.52 167.53 17,409.9K
12:24 167.55 167.57 167.55 167.57 20,700.8K
12:25 167.58 167.58 167.55 167.55 11,887.1K
12:26 167.54 167.54 167.51 167.54 14,037.4K
12:27 167.54 167.58 167.54 167.58 20,416.9K
12:28 167.58 167.58 167.54 167.57 21,163.6K
12:29 167.54 167.54 167.45 167.45 19,954.8K
12:30 167.43 167.46 167.43 167.46 21,652.3K
12:31 167.45 167.45 167.32 167.37 83,728.4K
12:32 167.39 167.43 167.39 167.43 17,166.0K
12:33 167.39 167.39 167.35 167.36 20,581.4K
12:34 167.34 167.34 167.33 167.33 33,871.3K
12:35 167.29 167.29 167.25 167.25 40,570.5K
12:36 167.24 167.35 167.24 167.35 29,524.7K
12:37 167.34 167.35 167.33 167.35 21,019.8K
12:38 167.35 167.36 167.35 167.36 17,516.5K
12:39 167.45 167.67 167.45 167.67 134,414.5K
12:40 167.68 167.70 167.68 167.69 39,079.7K
12:41 167.69 167.69 167.55 167.55 37,410.0K
12:42 167.54 167.54 167.48 167.48 11,167.5K
12:43 167.49 167.49 167.42 167.42 28,729.6K
12:44 167.35 167.38 167.35 167.35 42,611.1K
12:45 167.35 167.35 166.75 166.75 322,266.5K
12:46 166.74 166.87 166.74 166.87 249,282.0K
12:47 166.86 166.91 166.86 166.90 74,177.6K
12:48 166.90 166.90 166.80 166.80 64,710.8K
12:49 166.85 166.85 166.71 166.71 107,382.2K
12:50 166.63 166.71 166.63 166.70 107,500.7K
12:51 166.64 166.64 166.57 166.57 184,908.9K
12:52 166.53 166.53 166.43 166.43 164,613.6K
12:53 166.43 166.43 166.20 166.21 303,278.0K
12:54 166.19 166.34 166.19 166.34 182,056.2K
12:55 166.21 166.35 166.20 166.35 208,066.9K
12:56 166.30 166.46 166.22 166.46 192,048.1K
12:57 166.53 166.56 166.36 166.41 100,470.7K
12:58 166.51 166.51 166.44 166.46 70,686.1K
12:59 166.47 166.53 166.47 166.52 124,217.3K
13:00 166.53 166.59 166.51 166.59 50,994.8K
13:01 166.61 166.63 166.61 166.63 174,509.5K
13:02 166.62 166.62 166.57 166.57 36,972.6K
13:03 166.53 166.59 166.53 166.58 130,678.3K
13:04 166.57 166.60 166.57 166.60 79,593.9K
13:05 166.57 166.62 166.57 166.60 130,048.0K
13:06 166.75 166.84 166.75 166.81 110,543.1K
13:07 166.79 166.81 166.79 166.79 65,318.3K
13:08 166.74 166.76 166.73 166.76 87,103.8K
13:09 166.76 166.76 166.67 166.67 64,651.6K
13:10 166.67 166.72 166.67 166.72 96,874.9K
13:11 166.74 166.74 166.64 166.68 123,852.5K
13:12 166.68 166.68 166.62 166.62 140,742.2K
13:13 166.57 166.59 166.55 166.59 165,246.9K
13:14 166.59 166.65 166.59 166.65 93,651.3K
13:15 166.61 166.61 166.57 166.57 57,018.3K
13:16 166.56 166.56 166.46 166.49 118,593.6K
13:17 166.65 166.67 166.62 166.62 54,005.7K
13:18 166.55 166.55 166.51 166.52 29,612.1K
13:19 166.66 166.66 166.64 166.65 65,190.3K
13:20 166.64 166.64 166.62 166.62 46,594.6K
13:21 166.64 166.64 166.61 166.61 28,492.9K
13:22 166.63 166.64 166.62 166.64 32,348.9K
13:23 166.63 166.63 166.58 166.58 43,487.4K
13:24 166.55 166.60 166.55 166.60 30,018.9K
13:25 166.58 166.58 166.53 166.53 28,994.1K
13:26 166.54 166.54 166.47 166.47 40,730.6K
13:27 166.48 166.58 166.48 166.58 36,725.3K
13:28 166.62 166.72 166.62 166.72 60,722.3K
13:29 166.71 166.73 166.69 166.69 50,088.6K
13:30 166.68 166.68 166.49 166.49 46,444.3K
13:31 166.52 166.59 166.51 166.59 29,673.8K
13:32 166.59 166.61 166.59 166.61 19,619.4K
13:33 166.61 166.61 166.52 166.52 49,906.9K
13:34 166.50 166.50 166.37 166.37 167,980.9K
13:35 166.37 166.37 166.34 166.36 136,245.4K
13:36 166.33 166.35 166.33 166.35 109,212.8K
13:37 166.40 166.40 166.30 166.32 130,558.2K
13:38 166.31 166.36 166.28 166.36 94,645.9K
13:39 166.36 166.40 166.36 166.40 61,500.7K
13:40 166.39 166.46 166.35 166.46 59,047.8K
13:41 166.48 166.48 166.44 166.44 23,048.1K
13:42 166.46 166.63 166.46 166.63 66,788.6K
13:43 166.65 166.66 166.65 166.66 55,482.2K
13:44 166.69 166.71 166.69 166.70 43,243.7K
13:45 166.73 166.75 166.70 166.70 40,584.1K
13:46 166.72 166.77 166.72 166.77 54,411.1K
13:47 166.79 166.79 166.75 166.75 25,587.3K
13:48 166.78 166.78 166.70 166.72 42,382.3K
13:49 166.72 166.72 166.71 166.71 26,111.6K
13:50 166.69 166.69 166.67 166.69 27,510.4K
13:51 166.69 166.69 166.66 166.66 12,964.1K
13:52 166.64 166.65 166.63 166.65 11,415.1K
13:53 166.60 166.68 166.60 166.67 21,846.0K
13:54 166.73 166.88 166.73 166.88 86,641.0K
13:55 166.85 166.91 166.85 166.86 35,816.6K
13:56 166.76 166.76 166.60 166.60 62,696.5K
13:57 166.63 166.63 166.61 166.61 64,770.2K
13:58 166.70 166.76 166.70 166.76 35,617.9K
13:59 166.77 166.79 166.77 166.77 36,079.3K
14:00 166.78 166.78 166.70 166.70 14,007.2K
14:01 166.71 166.73 166.71 166.73 24,248.5K
14:02 166.77 166.79 166.74 166.79 19,178.5K
14:03 166.79 166.81 166.73 166.73 21,320.2K
14:04 166.72 166.72 166.66 166.66 29,035.7K
14:05 166.65 166.79 166.65 166.79 31,091.2K
14:06 166.83 167.04 166.83 167.04 86,523.0K
14:07 167.03 167.03 166.98 166.98 34,038.3K
14:08 167.01 167.03 167.01 167.02 22,165.2K
14:09 167.03 167.03 167.00 167.00 22,089.9K
14:10 167.01 167.01 166.89 166.89 28,186.6K
14:11 166.88 166.88 166.77 166.77 92,423.2K
14:12 166.75 166.79 166.73 166.79 10,213.7K
14:13 166.77 166.79 166.75 166.79 19,799.3K
14:14 166.77 166.83 166.76 166.83 13,545.6K
14:15 166.80 166.85 166.80 166.85 15,412.1K
14:16 166.90 166.98 166.90 166.98 27,007.9K
14:17 167.02 167.02 166.98 166.98 23,226.8K
14:18 167.03 167.08 167.03 167.08 46,048.9K
14:19 167.12 167.12 167.06 167.09 33,348.6K
14:20 167.06 167.08 166.97 166.97 29,966.3K
14:21 166.98 166.98 166.93 166.95 38,727.1K
14:22 166.97 167.05 166.97 167.05 20,809.8K
14:23 167.08 167.08 167.03 167.04 34,205.7K
14:24 167.05 167.05 166.98 167.00 30,308.5K
14:25 166.99 166.99 166.97 166.99 18,194.5K
14:26 167.00 167.16 167.00 167.16 45,240.0K
14:27 167.27 167.27 167.21 167.21 94,502.5K
14:28 167.23 167.23 167.19 167.20 27,724.5K
14:29 167.16 167.16 167.04 167.04 33,210.2K
14:30 167.02 167.02 166.95 166.95 39,353.3K
14:31 166.96 166.96 166.93 166.93 18,975.4K
14:32 166.97 166.99 166.96 166.96 22,832.0K
14:33 166.97 167.01 166.96 167.01 25,529.8K
14:34 166.99 166.99 166.96 166.99 20,300.6K
14:35 167.00 167.00 166.94 166.94 12,586.1K
14:36 166.95 166.95 166.90 166.90 15,232.5K
14:37 166.89 167.03 166.87 167.03 24,903.6K
14:38 167.01 167.01 166.91 166.91 29,058.9K
14:39 166.87 166.88 166.84 166.86 20,371.0K
14:40 166.85 166.87 166.85 166.87 11,531.0K
14:41 166.88 166.95 166.88 166.95 14,876.7K
14:42 166.94 166.94 166.93 166.94 5,605.6K
14:43 166.92 166.92 166.86 166.88 15,688.8K
14:44 166.87 166.88 166.85 166.88 10,993.1K
14:45 166.84 167.19 166.83 167.19 62,365.9K
14:46 167.21 167.21 167.03 167.08 42,136.7K
14:47 167.02 167.02 166.89 166.89 32,822.9K
14:48 166.82 166.82 166.54 166.54 140,983.0K
14:49 166.55 166.65 166.55 166.65 66,285.0K
14:50 166.72 166.78 166.72 166.78 21,905.2K
14:51 167.33 168.22 167.33 168.22 438,882.2K
14:52 168.07 168.12 167.97 167.97 198,797.4K
14:53 167.98 168.26 167.92 168.26 182,855.9K
14:54 168.45 168.45 168.19 168.19 226,711.4K
14:55 168.10 168.10 167.99 168.03 110,722.0K
14:56 167.98 167.99 167.98 167.99 52,691.7K
14:57 167.91 167.91 167.62 167.64 139,999.5K
14:58 167.53 167.69 167.50 167.69 125,364.2K
14:59 167.69 167.74 167.69 167.69 45,456.4K
15:00 167.70 167.78 167.70 167.77 43,264.9K
15:01 167.74 167.94 167.74 167.94 38,927.5K
15:02 167.99 168.07 167.99 168.07 144,740.4K
15:03 168.08 168.18 168.08 168.17 68,689.6K
15:04 168.07 168.07 167.92 167.94 83,013.8K
15:05 167.92 167.97 167.92 167.96 58,027.0K
15:06 167.93 168.08 167.91 168.08 61,616.8K
15:07 168.05 168.05 168.02 168.05 37,245.8K
15:08 168.10 168.10 168.03 168.07 53,310.6K
15:09 168.08 168.11 168.05 168.05 38,306.1K
15:10 167.97 167.99 167.92 167.93 62,316.1K
15:11 167.88 167.91 167.86 167.89 55,025.9K
15:12 167.86 167.86 167.78 167.80 51,830.6K
15:13 167.78 167.78 167.70 167.70 42,897.7K
15:14 167.69 167.72 167.69 167.70 18,332.9K
15:15 167.70 167.99 167.70 167.94 33,056.2K
15:16 167.91 167.97 167.91 167.97 30,108.3K
15:17 167.97 167.97 167.94 167.95 11,178.6K
15:18 167.97 167.97 167.84 167.84 31,057.3K
15:19 167.83 167.95 167.83 167.95 17,178.1K
15:20 168.01 168.11 168.01 168.11 32,758.2K
15:21 168.07 168.07 168.00 168.00 14,700.0K
15:22 167.99 168.03 167.99 168.03 15,198.5K
15:23 168.04 168.04 167.82 167.83 47,255.5K
15:24 167.83 167.83 167.81 167.81 68,452.3K
15:25 167.79 167.79 167.76 167.76 29,068.4K
15:26 167.77 167.77 167.70 167.70 23,666.9K
15:27 167.71 167.71 167.68 167.70 21,070.6K
15:28 167.75 167.75 167.72 167.72 35,926.1K
15:29 167.62 167.63 167.61 167.62 42,321.1K
15:30 167.61 167.67 167.61 167.67 15,942.4K
15:31 167.66 167.77 167.65 167.77 12,592.0K
15:32 167.75 167.85 167.75 167.85 22,959.3K
15:33 167.85 167.86 167.79 167.79 22,004.8K
15:34 167.79 167.83 167.79 167.83 7,845.0K
15:35 167.83 167.83 167.81 167.82 10,874.8K
15:36 167.83 167.83 167.65 167.65 24,020.0K
15:37 167.70 167.71 167.65 167.65 6,414.2K
15:38 167.64 167.64 167.44 167.44 53,035.1K
15:39 167.43 167.46 167.43 167.46 24,309.9K
15:40 167.42 167.42 167.36 167.36 25,089.9K
15:41 167.36 167.36 167.36 167.36 20,770.5K
15:42 167.37 167.43 167.37 167.43 14,674.1K
15:43 167.45 167.46 167.44 167.44 9,396.8K
15:44 167.44 167.53 167.44 167.52 11,409.5K
15:45 167.55 167.55 167.42 167.42 17,482.6K
15:46 167.43 167.51 167.43 167.51 8,348.7K
15:47 167.52 167.55 167.52 167.55 22,317.7K
15:48 167.56 167.56 167.53 167.55 11,172.8K
15:49 167.58 167.61 167.58 167.61 7,300.1K
15:50 167.61 167.73 167.61 167.73 22,196.3K
15:51 167.75 167.76 167.61 167.61 17,033.8K
15:52 167.59 167.59 167.56 167.56 7,200.6K
15:53 167.59 167.59 167.45 167.45 20,894.8K
15:54 167.45 167.45 167.43 167.45 13,903.6K
15:55 167.45 167.45 167.41 167.41 22,074.5K
15:56 167.42 167.50 167.42 167.50 6,215.0K
15:57 167.49 167.49 167.41 167.42 28,774.1K
15:58 167.43 167.51 167.43 167.47 10,484.0K
15:59 167.48 167.48 167.39 167.39 7,709.7K
16:00 167.39 167.39 167.36 167.36 13,338.1K
16:01 167.37 167.37 167.23 167.28 49,768.2K
16:02 167.25 167.29 167.25 167.25 20,050.4K
16:03 167.24 167.25 167.13 167.13 84,664.3K
16:04 167.09 167.10 167.08 167.10 34,789.6K
16:05 167.01 167.06 167.01 167.06 72,505.9K
16:06 167.03 167.03 166.98 166.98 25,165.8K
16:07 166.97 167.09 166.97 167.09 43,420.9K
16:08 167.13 167.17 167.13 167.17 13,939.1K
16:09 167.17 167.26 167.17 167.26 20,631.8K
16:10 167.25 167.25 167.24 167.24 23,144.5K
16:11 167.22 167.27 167.22 167.27 31,856.2K
16:12 167.36 167.40 167.36 167.39 37,835.0K
16:13 167.39 167.39 167.27 167.27 16,563.5K
16:14 167.26 167.30 167.26 167.27 16,580.2K
16:15 167.28 167.28 167.26 167.27 14,499.9K
16:16 167.23 167.27 167.20 167.20 32,915.7K
16:17 167.16 167.20 167.16 167.18 53,487.0K
16:18 167.18 167.22 167.18 167.22 12,919.8K
16:19 167.21 167.21 167.16 167.16 5,811.9K
16:20 167.15 167.15 167.12 167.12 19,205.1K
16:21 167.09 167.11 167.09 167.11 15,022.7K
16:22 167.11 167.11 167.10 167.10 12,627.3K
16:23 167.10 167.15 167.10 167.15 22,335.0K
16:24 167.19 167.21 167.18 167.18 20,744.5K
16:25 167.18 167.19 167.10 167.10 17,454.8K
16:26 167.06 167.15 167.06 167.15 32,747.4K
16:27 167.17 167.18 167.17 167.17 14,845.0K
16:28 167.18 167.21 167.17 167.21 14,526.3K
16:29 167.25 167.30 167.25 167.29 17,751.8K
16:30 167.29 167.29 167.26 167.26 10,918.9K
16:31 167.24 167.26 167.22 167.22 8,628.2K
16:32 167.23 167.26 167.23 167.26 9,511.5K
16:33 167.29 167.31 167.29 167.31 12,197.3K
16:34 167.32 167.36 167.32 167.34 16,739.1K
16:35 167.34 167.34 167.26 167.26 26,993.1K
16:36 167.24 167.26 167.24 167.26 14,662.8K
16:37 167.14 167.15 167.14 167.15 29,486.1K
16:38 167.16 167.16 167.04 167.04 56,461.2K
16:39 167.01 167.01 166.89 166.89 125,699.2K
16:40 166.91 166.92 166.90 166.90 33,763.3K
16:41 166.93 166.99 166.93 166.95 27,044.4K
16:42 166.97 167.02 166.97 167.01 41,166.4K
16:43 166.97 166.97 166.97 166.97 13,365.9K
16:44 166.95 166.99 166.95 166.98 11,147.2K
16:45 167.01 167.01 166.80 166.80 70,399.3K
16:46 166.71 166.75 166.71 166.75 54,120.9K
16:47 166.75 166.75 166.71 166.71 24,407.6K
16:48 166.75 166.83 166.75 166.83 25,409.6K
16:49 166.86 166.86 166.79 166.79 28,027.9K
16:50 166.83 166.88 166.83 166.87 17,311.3K
16:51 166.89 166.89 166.77 166.77 27,585.3K
16:52 166.76 166.79 166.75 166.75 12,017.0K
16:53 166.75 166.76 166.74 166.74 36,507.7K
16:54 166.76 166.76 166.75 166.75 31,207.5K
16:55 166.70 166.70 166.65 166.65 44,696.2K
16:56 166.66 166.71 166.65 166.65 28,046.6K
16:57 166.63 166.63 166.59 166.59 26,722.6K
16:58 166.58 166.58 166.54 166.54 26,991.6K
16:59 166.53 166.55 166.53 166.55 41,169.6K
17:00 166.57 166.59 166.57 166.57 14,588.5K
17:01 166.56 166.66 166.56 166.66 21,613.6K
17:02 166.72 166.77 166.72 166.76 34,362.3K
17:03 166.78 166.78 166.69 166.69 14,299.5K
17:04 166.64 166.64 166.62 166.63 20,442.1K
17:05 166.68 166.70 166.67 166.70 14,131.5K
17:06 166.72 166.75 166.72 166.75 12,401.4K
17:07 166.67 166.68 166.56 166.56 75,773.4K
17:08 166.56 166.56 166.55 166.55 29,300.5K
17:09 166.66 166.66 166.63 166.63 33,972.6K
17:10 166.63 166.63 166.60 166.60 17,395.0K
17:11 166.61 166.72 166.61 166.72 43,640.5K
17:12 166.74 166.78 166.74 166.78 25,162.8K
17:13 166.77 166.77 166.74 166.74 44,635.0K
17:14 166.72 166.72 166.67 166.67 74,615.4K
17:15 166.69 166.69 166.67 166.67 23,703.6K
17:16 166.66 166.67 166.65 166.65 21,360.7K
17:17 166.63 166.63 166.58 166.58 49,236.1K
17:18 166.58 166.58 166.53 166.53 37,756.1K
17:19 166.51 166.64 166.51 166.60 43,481.0K
17:20 166.55 166.60 166.55 166.60 28,434.6K
17:21 166.61 166.66 166.61 166.66 14,024.0K
17:22 166.68 166.70 166.66 166.66 16,924.8K
17:23 166.63 166.63 166.60 166.61 15,486.0K
17:24 166.63 166.66 166.62 166.62 27,401.1K
17:25 166.61 166.63 166.61 166.61 11,769.3K
17:26 166.60 166.67 166.59 166.67 14,965.9K
17:27 166.67 166.80 166.66 166.80 35,997.8K
17:28 166.92 166.99 166.92 166.99 91,019.6K
17:29 167.07 167.35 167.07 167.23 91,507.5K
17:30 167.31 167.38 167.31 167.35 45,602.7K
17:31 167.34 167.39 167.33 167.33 29,927.0K
17:32 167.33 167.33 167.22 167.22 18,893.0K
17:33 167.21 167.22 167.21 167.21 17,947.7K
17:34 167.14 167.19 167.14 167.19 17,574.8K
17:35 167.20 167.21 167.20 167.20 6,995.2K
17:36 167.23 167.47 167.23 167.45 59,307.6K
17:37 167.49 167.49 167.27 167.27 44,640.8K
17:38 167.27 167.29 167.25 167.29 17,138.2K
17:39 167.32 167.37 167.32 167.37 12,553.3K
17:40 167.37 167.65 167.37 167.59 85,953.8K
17:41 167.56 167.66 167.56 167.66 36,868.1K
17:42 167.65 167.76 167.65 167.76 39,166.0K
17:43 167.82 167.89 167.82 167.89 59,195.0K
17:44 167.91 167.91 167.83 167.88 43,487.2K
17:45 167.97 168.27 167.97 168.27 103,676.3K
17:46 168.34 168.34 168.21 168.21 78,999.0K
17:47 168.20 168.25 168.20 168.25 30,372.2K
17:48 168.23 168.23 168.20 168.20 33,791.3K
17:49 168.22 168.22 168.20 168.22 47,472.3K
17:50 168.21 168.23 168.16 168.16 43,664.7K
17:51 168.17 168.20 168.16 168.20 38,892.3K
17:52 168.22 168.26 168.22 168.24 41,217.5K
17:53 168.25 168.33 168.25 168.33 30,441.6K
17:54 168.32 168.36 168.32 168.36 39,311.6K
17:55 168.39 168.55 168.39 168.55 92,667.6K
17:56 168.55 168.55 168.38 168.38 64,863.6K
17:57 168.43 168.43 167.61 167.67 29,014.2K
17:58 167.71 167.72 167.58 167.58 40,160.1K
17:59 167.57 167.57 167.44 167.44 49,513.7K
18:00 167.45 167.62 167.45 167.62 31,748.9K
18:01 167.63 167.66 167.63 167.66 22,449.4K
18:02 167.64 167.69 167.63 167.68 49,449.7K
18:03 167.68 167.83 167.68 167.83 76,254.6K
18:04 167.80 167.83 167.80 167.83 57,023.6K
18:05 167.87 168.11 167.87 168.11 107,141.4K
18:06 168.19 168.19 168.12 168.14 106,717.5K
18:07 168.09 168.17 168.09 168.16 60,473.5K
18:08 168.35 168.49 168.35 168.36 255,098.7K
18:09 168.31 168.31 168.27 168.27 53,723.9K
18:10 168.30 168.32 168.29 168.29 67,151.9K
18:11 168.27 168.27 168.19 168.19 37,353.7K
18:12 168.18 168.18 168.10 168.10 46,029.8K
18:13 168.10 168.17 168.10 168.15 45,689.1K
18:14 168.13 168.23 168.13 168.23 49,146.7K
18:15 168.22 168.24 168.22 168.24 27,497.4K
18:16 168.25 168.30 168.25 168.30 23,708.4K
18:17 168.26 168.28 168.26 168.27 44,987.6K
18:18 168.24 168.24 168.17 168.17 45,418.0K
18:19 168.16 168.26 168.16 168.25 46,318.4K
18:20 168.30 168.30 168.23 168.24 23,916.2K
18:21 168.25 168.26 168.24 168.26 23,541.0K
18:22 168.25 168.29 168.25 168.29 19,908.5K
18:23 168.24 168.24 168.18 168.19 33,343.1K
18:24 168.18 168.20 168.18 168.20 24,800.9K
18:25 168.20 168.23 168.20 168.22 24,704.0K
18:26 168.19 168.19 168.10 168.10 63,296.1K
18:27 167.96 167.96 167.80 167.80 121,224.3K
18:28 167.81 167.84 167.79 167.79 32,596.8K
18:29 167.79 167.79 167.76 167.76 54,888.9K
18:30 167.73 167.76 167.73 167.74 30,154.5K
18:31 167.77 167.80 167.77 167.80 44,101.2K
18:32 167.83 167.83 167.67 167.67 26,239.6K
18:33 167.66 167.66 167.62 167.63 15,071.6K
18:34 167.64 167.67 167.64 167.65 14,663.8K
18:35 167.64 167.66 167.64 167.65 13,963.5K
18:36 167.68 167.68 167.68 167.68 17,989.9K
18:37 167.72 167.75 167.72 167.73 17,293.0K
18:38 167.74 167.79 167.74 167.79 14,110.6K
18:39 167.72 167.76 167.72 167.76 33,394.9K
18:40 167.83 167.83 167.83 167.83 32,463.2K
18:51 168.03 168.03 168.03 168.03 35,238.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 166.72 168.53 165.65 168.53 0.0M
2025-09-25 167.29 167.64 166.13 166.92 8,670.2M
2025-09-24 164.99 169.38 164.56 166.72 17,448.8M
2025-09-23 168.96 170.44 167.64 170.00 12,745.1M
2025-09-22 169.20 169.46 166.19 168.03 24,417.5M
2025-09-19 173.49 173.94 169.67 169.92 0.0M
2025-09-18 175.87 176.16 173.00 173.71 24,406.0M
2025-09-17 174.61 176.20 174.09 175.67 14,121.9M
2025-09-16 175.98 176.63 173.22 175.11 18,306.1M
2025-09-15 173.37 175.86 172.06 175.24 15,664.6M
2025-09-12 175.50 175.61 171.35 174.02 24,192.9M
2025-09-11 177.59 178.02 175.85 176.00 16,542.8M
2025-09-10 181.22 182.91 177.11 177.26 17,895.0M
2025-09-09 183.15 184.29 181.57 182.34 14,560.9M
2025-09-08 184.94 185.40 182.60 183.09 12,216.6M
2025-09-05 183.57 185.00 183.53 184.37 12,422.3M
2025-09-04 183.91 185.12 181.67 182.47 16,506.8M
2025-09-03 183.10 184.46 182.12 183.01 12,333.0M
2025-09-02 185.49 185.52 181.99 182.19 23,092.4M
2025-09-01 189.14 189.26 186.39 186.39 11,891.9M
2025-08-29 186.20 187.87 185.44 187.38 41,200.2M
2025-08-28 187.41 187.44 185.96 186.90 14,823.0M
2025-08-27 184.50 187.07 184.33 186.65 18,814.3M
2025-08-26 185.49 186.35 183.73 184.12 12,805.3M
2025-08-25 183.91 184.35 182.16 184.23 15,338.5M
2025-08-22 185.53 186.71 184.13 184.91 18,312.5M
2025-08-21 190.00 190.00 185.30 185.58 28,818.6M
2025-08-20 192.18 192.48 189.01 190.16 19,639.9M
2025-08-19 194.67 195.19 191.74 191.98 19,590.6M
2025-08-18 192.81 193.69 190.90 191.12 18,863.0M
2025-08-15 196.03 198.56 195.46 197.77 25,546.2M
2025-08-14 193.42 196.25 192.34 195.19 27,909.7M
2025-08-13 195.58 195.81 193.90 195.06 27,190.0M
2025-08-12 193.95 195.50 193.65 195.00 19,612.1M
2025-08-11 195.42 196.04 193.44 194.14 32,874.8M
2025-08-08 188.53 190.56 186.93 190.23 33,390.0M
2025-08-07 181.32 189.84 181.02 187.72 62,248.0M
2025-08-06 178.77 179.17 175.41 176.02 14,432.5M
2025-08-05 179.07 179.91 177.94 178.37 13,946.2M
2025-08-04 173.53 178.64 173.27 178.36 17,500.8M
2025-08-01 174.17 174.64 172.83 173.03 9,452.9M
2025-07-31 170.38 173.18 168.98 173.04 8,883.7M
2025-07-30 170.78 170.88 168.41 169.70 10,151.3M
2025-07-29 175.97 176.86 170.69 171.00 10,764.2M
2025-07-28 177.71 178.95 175.28 175.66 19,315.1M
2025-07-25 183.43 183.99 178.17 178.54 18,626.2M
2025-07-24 185.19 185.29 182.49 182.49 9,757.7M
2025-07-23 186.22 186.92 184.69 185.43 14,411.9M
2025-07-22 183.70 185.47 183.02 185.32 12,512.3M
2025-07-21 184.27 185.15 183.37 184.66 13,009.0M
2025-07-18 178.31 182.49 177.29 182.12 25,593.8M
2025-07-17 182.61 182.65 178.70 178.84 18,540.7M
2025-07-16 181.03 182.89 180.13 181.86 18,018.6M
2025-07-15 179.67 181.17 179.04 180.76 12,449.6M
2025-07-14 172.47 178.69 171.89 178.17 23,498.5M
2025-07-11 178.65 179.32 173.84 174.06 19,791.1M
2025-07-10 178.58 180.41 177.65 180.34 10,916.0M
2025-07-09 179.98 180.07 176.24 176.80 19,717.7M
2025-07-08 181.05 181.63 178.87 181.38 12,557.4M
2025-07-07 182.86 183.01 180.80 181.13 11,984.3M
2025-07-04 184.15 185.14 182.81 183.21 13,467.7M
2025-07-03 185.86 187.30 184.55 185.04 17,064.7M
2025-07-02 188.86 188.86 185.44 185.80 14,754.8M
2025-07-01 190.01 190.32 188.56 189.47 16,287.8M
2025-06-30 187.56 189.72 186.70 189.72 17,668.3M
2025-06-27 186.47 187.88 185.56 187.23 17,875.2M
2025-06-26 186.71 187.49 185.75 186.78 11,245.0M
2025-06-25 183.98 186.89 183.98 186.89 13,739.9M
2025-06-24 182.03 183.62 181.44 183.32 17,177.1M
2025-06-23 185.44 186.83 183.94 186.33 16,189.7M
2025-06-20 186.43 186.95 183.80 184.09 13,824.7M
2025-06-19 186.84 187.39 184.46 186.99 21,067.6M
2025-06-18 187.14 188.32 185.86 186.62 20,243.1M
2025-06-17 182.53 186.66 181.95 186.34 21,475.2M
2025-06-16 183.62 184.24 180.70 182.38 19,516.6M
2025-06-13 179.16 183.25 179.16 182.48 17,195.2M
2025-06-11 178.69 179.82 177.55 178.21 10,688.6M
2025-06-10 180.91 181.36 176.28 178.88 18,313.3M
2025-06-09 181.67 182.22 179.13 179.55 13,973.2M
2025-06-06 187.19 190.15 182.58 182.82 33,792.8M
2025-06-05 188.74 189.23 186.99 187.45 10,643.0M
2025-06-04 189.19 189.94 186.97 188.07 20,014.4M
2025-06-03 187.06 188.18 185.61 188.05 17,428.8M
2025-06-02 186.50 188.70 185.32 187.78 28,061.8M
2025-05-30 188.75 190.78 187.54 189.89 20,331.8M
2025-05-29 185.96 189.40 185.32 188.57 17,007.4M
2025-05-28 182.17 184.50 181.75 183.81 20,984.3M
2025-05-27 180.74 181.37 179.03 181.09 18,237.6M
2025-05-26 181.38 181.67 179.37 179.38 19,054.0M
2025-05-23 184.65 185.14 183.00 183.54 15,382.1M
2025-05-22 185.69 186.63 183.29 185.34 34,880.2M
2025-05-21 186.79 188.53 185.76 187.38 23,524.0M
2025-05-20 188.98 189.09 186.12 186.12 17,008.3M
2025-05-19 189.00 190.76 188.27 190.49 15,558.7M
2025-05-16 188.39 190.75 184.14 186.64 35,315.1M
2025-05-15 191.10 191.10 186.97 188.05 29,600.6M
2025-05-14 193.00 194.43 192.17 193.76 15,956.1M
2025-05-13 193.56 193.83 191.35 193.83 18,318.0M
2025-05-12 193.99 194.92 191.64 193.20 27,216.3M
2025-05-08 188.39 189.18 186.64 188.07 21,221.8M
2025-05-07 183.66 186.88 182.42 186.17 24,340.9M
2025-05-06 177.09 184.76 177.05 184.39 30,544.3M
2025-05-05 183.51 184.34 176.94 177.52 30,630.9M
2025-05-02 188.07 188.30 185.93 186.07 13,536.9M
2025-04-30 192.08 194.55 189.57 191.43 36,412.5M
2025-04-29 194.75 195.99 192.33 194.00 22,548.1M
2025-04-28 194.90 197.36 192.80 196.88 38,590.2M
2025-04-25 191.13 195.63 190.64 195.58 37,150.7M
2025-04-24 192.17 192.91 189.41 190.08 19,612.1M
2025-04-23 192.46 192.76 190.04 191.22 27,483.8M
2025-04-22 195.83 196.33 193.20 194.30 22,698.6M
2025-04-21 190.60 194.71 190.35 194.49 22,383.4M
2025-04-18 188.14 190.56 184.77 190.18 25,136.4M
2025-04-17 185.07 187.16 184.31 187.02 27,276.0M
2025-04-16 181.01 185.21 180.40 184.29 21,498.2M
2025-04-15 180.91 182.00 178.47 181.30 18,784.7M
2025-04-14 178.79 181.55 177.04 180.24 19,288.6M
2025-04-11 175.38 178.22 173.59 177.76 26,722.2M
2025-04-10 169.78 172.32 167.10 171.35 34,419.8M
2025-04-09 166.54 167.30 159.41 161.25 43,185.7M
2025-04-08 170.31 170.85 166.92 169.89 22,737.3M
2025-04-07 166.56 175.12 166.32 167.78 55,807.1M
2025-04-04 181.16 182.71 174.89 175.49 50,065.8M
2025-04-03 185.22 187.19 179.45 180.11 36,432.9M
2025-04-02 181.77 184.34 181.58 183.08 28,890.5M
2025-04-01 187.32 188.72 182.53 184.75 35,405.0M
2025-03-31 191.17 192.48 185.58 186.26 25,862.3M
2025-03-28 194.07 195.64 190.86 192.40 39,161.7M
2025-03-27 197.34 197.34 193.99 195.64 24,416.1M
2025-03-26 200.79 201.41 197.82 198.19 19,158.8M
2025-03-25 201.06 201.86 196.23 199.26 34,703.8M
2025-03-24 199.75 200.86 198.12 200.64 24,215.4M
2025-03-21 200.60 201.97 198.49 198.93 25,880.0M
2025-03-20 206.12 206.34 200.84 201.04 39,380.5M
2025-03-19 206.68 209.31 205.15 205.42 27,557.8M
2025-03-18 202.22 211.03 201.37 209.50 32,013.3M
2025-03-17 199.57 201.52 196.70 201.31 29,874.4M
2025-03-14 190.82 195.88 189.94 195.88 26,814.7M
2025-03-13 190.59 191.48 187.24 188.89 36,818.2M
2025-03-12 192.52 193.09 190.55 192.34 17,691.4M
2025-03-11 189.46 193.10 188.19 193.07 15,102.9M
2025-03-10 189.31 190.44 187.50 189.73 15,468.1M
2025-03-07 188.60 190.37 186.04 186.46 31,521.9M
2025-03-06 189.30 189.32 186.33 187.72 27,656.6M
2025-03-05 191.85 194.24 190.72 191.07 34,640.1M
2025-03-04 190.64 192.47 189.35 190.91 34,814.8M
2025-03-03 193.13 193.61 187.40 187.48 35,515.1M
2025-02-28 195.18 195.57 191.36 193.85 28,546.2M
2025-02-27 202.97 203.42 196.42 196.74 30,079.1M
2025-02-26 206.20 206.53 199.50 204.13 35,801.6M
2025-02-25 203.70 207.07 203.07 205.76 35,435.2M
2025-02-24 201.84 202.26 198.72 200.93 28,276.5M
2025-02-21 201.72 202.52 198.21 200.67 30,867.4M
2025-02-20 195.72 202.08 194.58 200.26 26,499.1M
2025-02-19 192.26 195.18 189.32 194.09 25,180.0M
2025-02-18 194.53 196.02 191.20 191.70 62,731.3M
2025-02-17 191.72 195.58 191.72 194.30 40,353.3M
2025-02-14 192.90 193.26 185.62 188.86 78,838.4M
2025-02-13 184.76 190.68 180.17 189.80 119,410.4M
2025-02-12 171.91 174.42 170.88 174.23 35,471.9M
2025-02-11 167.68 170.77 166.86 170.50 20,944.1M
2025-02-10 165.79 168.79 165.79 168.50 20,387.3M
2025-02-07 166.10 166.41 163.89 164.55 14,148.5M
2025-02-06 163.14 166.28 161.79 165.51 25,285.6M
2025-02-05 159.41 161.60 158.72 161.33 20,329.2M
2025-02-04 159.03 160.08 156.93 160.08 16,031.3M
2025-02-03 162.29 163.35 157.56 158.32 18,284.9M
2025-01-31 164.23 165.21 161.83 162.55 31,586.6M
2025-01-30 161.53 162.99 161.05 162.99 23,676.7M
2025-01-29 160.81 162.26 160.33 161.45 17,191.6M
2025-01-28 159.26 161.95 157.97 160.53 26,538.9M
2025-01-27 160.17 160.39 157.41 159.07 19,447.7M
2025-01-24 159.92 161.24 158.80 160.91 19,628.8M
2025-01-23 160.10 161.46 158.43 158.97 18,765.3M
2025-01-22 157.39 162.86 156.13 162.78 31,923.1M
2025-01-21 152.59 156.84 151.13 156.61 22,699.3M
2025-01-20 154.59 155.01 151.66 153.63 35,704.2M
2025-01-17 151.18 153.84 150.99 153.27 27,715.2M
2025-01-16 151.16 152.54 150.61 152.18 28,887.4M
2025-01-15 148.16 148.71 146.46 147.79 18,479.3M
2025-01-14 148.62 150.26 147.43 147.70 30,069.8M
2025-01-13 149.93 151.72 149.07 149.64 40,570.1M
2025-01-10 145.20 149.42 143.66 148.39 53,656.8M
2025-01-09 152.26 152.94 146.66 146.66 26,888.8M
2025-01-08 151.12 152.74 150.87 152.21 8,853.6M
2025-01-06 151.45 151.86 150.49 151.32 9,313.2M
2025-01-03 156.32 156.32 151.31 152.34 16,984.0M