レッドウッド・トラスト (RWT)

RWT
🏛️ アメリカ →
5.79
最終更新: 2025-09-30
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
2021-12-31 13.15 13.27 13.11 13.19 0.5M
2021-12-30 13.27 13.45 13.20 13.23 0.4M
2021-12-29 13.23 13.40 13.18 13.31 0.5M
2021-12-28 13.21 13.45 13.20 13.27 0.7M
2021-12-27 13.26 13.36 13.07 13.25 1.0M
2021-12-23 13.10 13.36 13.10 13.24 0.5M
2021-12-22 13.04 13.26 12.86 13.06 0.8M
2021-12-21 12.32 13.08 12.32 13.03 1.3M
2021-12-20 12.63 12.64 11.99 12.26 2.2M
2021-12-17 13.06 13.06 12.72 12.83 4.1M
2021-12-16 13.36 13.43 12.98 13.05 1.2M
2021-12-15 13.16 13.48 13.04 13.46 1.4M
2021-12-14 13.38 13.62 13.16 13.18 1.0M
2021-12-13 13.47 13.60 13.28 13.47 1.2M
2021-12-10 13.88 13.90 13.56 13.64 0.8M
2021-12-09 13.94 14.04 13.83 13.85 0.9M
2021-12-08 13.70 14.03 13.61 13.95 1.3M
2021-12-07 13.37 13.69 13.32 13.56 0.8M
2021-12-06 13.07 13.39 12.97 13.29 1.1M
2021-12-03 13.06 13.08 12.67 12.89 1.1M
2021-12-02 12.64 13.12 12.54 13.03 2.0M
2021-12-01 13.11 13.16 12.52 12.53 1.6M
2021-11-30 13.29 13.40 12.50 12.82 2.5M
2021-11-29 13.65 13.72 13.37 13.43 0.8M
2021-11-26 13.71 13.71 13.24 13.45 0.7M
2021-11-24 13.80 13.98 13.72 13.89 0.4M
2021-11-23 13.86 13.99 13.81 13.87 0.5M
2021-11-22 13.94 13.98 13.78 13.83 0.6M
2021-11-19 13.75 13.98 13.72 13.88 0.7M
2021-11-18 14.02 14.15 13.62 13.82 1.1M
2021-11-17 13.69 14.01 13.55 14.01 1.2M
2021-11-16 14.01 14.06 13.67 13.70 0.8M
2021-11-15 14.08 14.17 13.96 14.04 0.7M
2021-11-12 14.00 14.10 13.96 14.00 0.9M
2021-11-11 13.93 14.10 13.90 13.98 0.7M
2021-11-10 13.82 14.12 13.82 13.86 1.1M
2021-11-09 13.83 13.95 13.82 13.86 0.8M
2021-11-08 13.83 13.91 13.75 13.82 0.9M
2021-11-05 13.73 13.95 13.69 13.76 1.0M
2021-11-04 13.47 13.63 13.44 13.55 0.8M
2021-11-03 13.53 13.69 13.34 13.44 1.1M
2021-11-02 13.90 13.91 13.51 13.52 1.0M
2021-11-01 13.64 14.05 13.56 13.96 1.2M
2021-10-29 13.92 13.93 13.48 13.56 1.4M
2021-10-27 13.60 13.63 13.47 13.54 1.1M
2021-10-26 13.93 13.98 13.58 13.59 1.5M
2021-10-25 13.94 14.06 13.87 13.94 0.8M
2021-10-22 14.04 14.04 13.90 13.90 0.6M
2021-10-21 13.98 14.10 13.92 13.99 0.8M
2021-10-20 13.79 14.08 13.76 13.99 0.6M
2021-10-19 13.99 13.99 13.75 13.83 0.9M
2021-10-18 13.67 14.00 13.67 13.92 1.3M
2021-10-15 13.84 13.93 13.67 13.67 0.9M
2021-10-14 13.90 13.90 13.66 13.71 0.8M
2021-10-13 13.75 13.85 13.65 13.81 0.7M
2021-10-12 13.60 13.90 13.48 13.77 1.1M
2021-10-11 13.50 13.65 13.48 13.54 0.7M
2021-10-08 13.18 13.42 13.18 13.40 0.8M
2021-10-07 13.25 13.35 13.14 13.21 0.8M
2021-10-06 13.18 13.23 12.90 13.21 1.2M
2021-10-05 13.28 13.47 13.18 13.29 1.0M
2021-10-04 13.17 13.39 13.15 13.22 1.2M
2021-10-01 12.89 13.24 12.89 13.16 1.0M
2021-09-30 13.01 13.10 12.88 12.89 1.0M
2021-09-29 12.80 12.97 12.72 12.97 0.7M
2021-09-28 12.96 13.05 12.74 12.74 1.1M
2021-09-27 12.92 13.11 12.92 12.97 1.1M
2021-09-24 12.86 13.11 12.83 12.88 1.4M
2021-09-23 12.70 12.85 12.67 12.74 1.3M
2021-09-22 12.45 12.75 12.40 12.67 2.0M
2021-09-21 12.51 12.64 12.46 12.56 1.4M
2021-09-20 12.64 12.71 12.37 12.44 1.8M
2021-09-17 12.67 12.72 12.56 12.69 2.3M
2021-09-16 12.60 12.70 12.53 12.64 0.9M
2021-09-15 12.64 12.64 12.51 12.62 0.8M
2021-09-14 12.63 12.73 12.53 12.61 1.1M
2021-09-13 12.38 12.53 12.27 12.52 0.8M
2021-09-10 12.42 12.42 12.24 12.26 0.6M
2021-09-09 12.38 12.50 12.31 12.40 0.7M
2021-09-08 12.37 12.49 12.30 12.40 0.7M
2021-09-07 12.48 12.62 12.40 12.42 0.8M
2021-09-03 12.52 12.52 12.40 12.49 0.7M
2021-09-02 12.57 12.59 12.46 12.50 0.7M
2021-09-01 12.51 12.66 12.45 12.54 1.2M
2021-08-31 12.46 12.57 12.45 12.47 0.9M
2021-08-30 12.50 12.53 12.37 12.50 0.8M
2021-08-27 12.41 12.56 12.39 12.46 1.2M
2021-08-26 12.51 12.55 12.33 12.40 0.8M
2021-08-25 12.60 12.64 12.46 12.46 1.3M
2021-08-24 12.37 12.62 12.36 12.60 1.4M
2021-08-23 12.39 12.48 12.30 12.33 1.4M
2021-08-20 11.92 12.23 11.85 12.19 0.9M
2021-08-19 12.12 12.18 11.88 11.93 1.0M
2021-08-18 12.27 12.34 12.18 12.19 0.7M
2021-08-17 12.26 12.31 12.15 12.30 0.5M
2021-08-16 12.39 12.46 12.29 12.37 0.9M
2021-08-13 12.44 12.63 12.38 12.47 0.9M
2021-08-12 12.30 12.32 12.15 12.26 0.5M
2021-08-11 12.21 12.29 12.08 12.28 0.5M
2021-08-10 12.01 12.25 11.97 12.20 0.6M
2021-08-09 12.20 12.21 12.00 12.05 0.9M
2021-08-06 12.30 12.40 12.12 12.28 1.1M
2021-08-05 11.80 12.20 11.79 12.17 1.1M
2021-08-04 11.75 11.87 11.60 11.77 1.3M
2021-08-03 11.89 11.90 11.58 11.85 1.0M
2021-08-02 11.93 12.16 11.86 11.86 1.0M
2021-07-30 12.14 12.27 11.80 11.87 1.3M
2021-07-29 11.70 12.17 11.70 12.16 1.6M
2021-07-28 11.79 11.97 11.73 11.85 1.5M
2021-07-27 11.86 11.86 11.62 11.79 1.0M
2021-07-26 11.79 12.01 11.76 11.94 1.2M
2021-07-23 11.84 11.84 11.64 11.70 0.8M
2021-07-22 11.91 11.92 11.59 11.74 1.0M
2021-07-21 11.72 12.02 11.72 11.91 1.2M
2021-07-20 11.53 11.91 11.45 11.69 1.3M
2021-07-19 11.60 11.74 11.32 11.53 2.2M
2021-07-16 11.90 11.96 11.60 11.64 0.9M
2021-07-15 11.51 11.84 11.41 11.77 1.1M
2021-07-14 11.78 11.90 11.50 11.52 0.8M
2021-07-13 12.28 12.28 11.76 11.78 1.1M
2021-07-12 12.12 12.30 12.00 12.30 0.9M
2021-07-09 11.93 12.16 11.85 12.12 1.2M
2021-07-08 11.60 11.78 11.25 11.77 1.8M
2021-07-07 11.85 11.92 11.62 11.66 0.7M
2021-07-06 11.98 12.02 11.73 11.92 1.1M
2021-07-02 12.14 12.14 11.94 11.98 0.7M
2021-07-01 12.11 12.24 12.03 12.12 0.7M
2021-06-30 12.02 12.09 11.92 12.07 0.9M
2021-06-29 12.08 12.12 11.92 12.00 0.8M
2021-06-28 12.23 12.23 11.91 12.11 1.2M
2021-06-25 12.41 12.41 12.16 12.17 1.5M
2021-06-24 12.25 12.39 12.20 12.38 0.7M
2021-06-23 12.10 12.23 12.04 12.16 0.9M
2021-06-22 12.13 12.16 11.96 12.10 1.0M
2021-06-21 12.41 12.44 12.22 12.34 1.5M
2021-06-18 12.25 12.38 12.06 12.38 2.3M
2021-06-17 12.55 12.71 12.09 12.35 1.2M
2021-06-16 12.29 12.71 12.28 12.51 1.9M
2021-06-15 12.14 12.18 11.83 12.11 1.3M
2021-06-14 12.15 12.27 12.08 12.10 1.5M
2021-06-11 11.85 12.01 11.70 12.00 1.0M
2021-06-10 12.21 12.21 11.69 11.72 0.9M
2021-06-09 11.90 12.09 11.86 11.98 1.2M
2021-06-08 11.61 11.84 11.56 11.83 1.1M
2021-06-07 11.60 11.66 11.52 11.61 1.1M
2021-06-04 11.39 11.56 11.23 11.52 1.1M
2021-06-03 11.20 11.27 11.08 11.26 0.8M
2021-06-02 11.34 11.37 11.20 11.21 0.7M
2021-06-01 11.20 11.30 11.17 11.28 1.1M
2021-05-28 11.10 11.19 11.02 11.13 0.6M
2021-05-27 11.18 11.19 11.05 11.07 0.7M
2021-05-26 10.85 11.14 10.80 11.11 0.8M
2021-05-25 10.95 11.09 10.80 10.80 0.6M
2021-05-24 10.93 10.97 10.77 10.92 0.5M
2021-05-21 11.07 11.07 10.87 10.88 0.5M
2021-05-20 10.80 11.01 10.75 10.94 0.8M
2021-05-19 10.80 10.90 10.64 10.83 0.8M
2021-05-18 10.92 10.98 10.80 10.84 0.8M
2021-05-17 10.69 10.89 10.64 10.89 0.8M
2021-05-14 10.79 10.84 10.71 10.79 0.9M
2021-05-13 10.40 10.74 10.40 10.58 1.4M
2021-05-12 10.73 10.78 10.32 10.36 1.3M
2021-05-11 10.85 10.91 10.67 10.73 1.4M
2021-05-10 11.35 11.36 11.00 11.00 0.9M
2021-05-07 11.20 11.31 11.11 11.29 1.0M
2021-05-06 11.38 11.46 10.81 11.18 1.3M
2021-05-05 11.22 11.35 11.12 11.34 0.7M
2021-05-04 11.27 11.28 11.01 11.15 1.1M
2021-05-03 11.23 11.37 11.10 11.25 1.5M
2021-04-30 10.81 11.24 10.81 11.11 1.3M
2021-04-29 11.00 11.11 10.66 10.84 1.4M
2021-04-28 10.72 10.88 10.71 10.88 0.8M
2021-04-27 10.69 10.80 10.64 10.70 0.5M
2021-04-26 10.75 10.81 10.59 10.62 0.6M
2021-04-23 10.44 10.73 10.41 10.64 0.8M
2021-04-22 10.27 10.51 10.26 10.37 0.7M
2021-04-21 10.13 10.41 10.09 10.39 0.8M
2021-04-20 10.32 10.32 9.99 10.15 1.1M
2021-04-19 10.26 10.31 10.15 10.21 0.9M
2021-04-16 10.30 10.44 10.29 10.29 0.7M
2021-04-15 10.35 10.43 10.22 10.29 0.8M
2021-04-14 10.39 10.56 10.30 10.30 1.1M
2021-04-13 10.25 10.42 10.19 10.39 0.8M
2021-04-12 10.42 10.46 10.31 10.35 0.6M
2021-04-09 10.41 10.48 10.32 10.37 0.7M
2021-04-08 10.40 10.48 10.30 10.47 0.6M
2021-04-07 10.47 10.56 10.32 10.39 0.7M
2021-04-06 10.58 10.65 10.47 10.47 0.6M
2021-04-05 10.75 10.79 10.51 10.55 1.0M
2021-04-01 10.60 10.69 10.50 10.69 0.8M
2021-03-31 10.47 10.61 10.41 10.41 1.1M
2021-03-30 10.26 10.54 10.25 10.46 0.8M
2021-03-29 10.33 10.53 10.16 10.16 0.8M
2021-03-26 10.44 10.54 10.26 10.36 0.8M
2021-03-25 9.97 10.41 9.88 10.32 1.4M
2021-03-24 10.21 10.65 10.14 10.14 1.0M
2021-03-23 10.37 10.49 10.09 10.15 1.8M
2021-03-22 10.71 10.73 10.55 10.70 1.2M
2021-03-19 10.46 10.75 10.30 10.75 2.5M
2021-03-18 10.86 10.87 10.45 10.49 1.2M
2021-03-17 10.58 10.83 10.55 10.82 1.2M
2021-03-16 10.81 10.81 10.60 10.60 1.3M
2021-03-15 10.66 10.76 10.51 10.64 0.9M
2021-03-12 10.64 10.78 10.57 10.66 1.2M
2021-03-11 10.28 10.61 10.18 10.51 1.6M
2021-03-10 9.97 10.28 9.93 10.11 1.5M
2021-03-09 9.90 9.99 9.71 9.86 0.7M
2021-03-08 9.84 10.00 9.42 9.85 1.1M
2021-03-05 9.99 10.01 9.37 9.77 1.3M
2021-03-04 10.04 10.12 9.72 9.92 2.0M
2021-03-03 10.04 10.18 9.99 10.01 1.1M
2021-03-02 9.86 10.03 9.75 10.00 1.1M
2021-03-01 10.12 10.20 9.88 9.90 1.4M
2021-02-26 9.77 9.96 9.68 9.84 1.2M
2021-02-25 10.12 10.25 9.71 9.72 1.2M
2021-02-24 9.78 10.29 9.75 10.12 2.2M
2021-02-23 9.71 9.78 9.45 9.68 1.4M
2021-02-22 9.63 9.77 9.56 9.68 1.0M
2021-02-19 9.35 9.69 9.35 9.68 0.7M
2021-02-18 9.60 9.66 9.26 9.26 1.4M
2021-02-17 9.81 9.90 9.57 9.63 1.2M
2021-02-16 9.94 10.02 9.80 9.87 1.3M
2021-02-12 9.89 10.06 9.84 9.92 1.3M
2021-02-11 9.69 10.08 9.63 9.92 2.2M
2021-02-10 9.77 9.86 9.65 9.70 1.3M
2021-02-09 9.71 9.78 9.55 9.73 1.2M
2021-02-08 9.55 9.75 9.55 9.70 1.1M
2021-02-05 9.44 9.63 9.39 9.53 1.2M
2021-02-04 9.18 9.43 9.11 9.38 1.5M
2021-02-03 8.95 9.15 8.90 9.13 1.0M
2021-02-02 8.88 9.05 8.83 8.94 1.3M
2021-02-01 8.56 8.81 8.48 8.78 1.4M
2021-01-29 8.81 8.96 8.56 8.58 3.9M
2021-01-28 8.81 8.96 8.74 8.95 1.5M
2021-01-27 9.05 9.12 8.73 8.77 1.8M
2021-01-26 9.15 9.33 9.03 9.20 1.1M
2021-01-25 9.11 9.26 8.80 9.07 1.5M
2021-01-22 9.22 9.32 9.03 9.27 1.2M
2021-01-21 8.80 9.47 8.77 9.36 2.3M
2021-01-20 8.57 8.82 8.55 8.77 0.9M
2021-01-19 8.73 8.73 8.52 8.57 0.8M
2021-01-15 8.80 8.88 8.62 8.65 0.8M
2021-01-14 8.64 8.84 8.63 8.83 1.0M
2021-01-13 8.61 8.72 8.54 8.63 0.7M
2021-01-12 8.67 8.74 8.56 8.61 0.9M
2021-01-11 8.67 8.81 8.61 8.64 0.8M
2021-01-08 8.75 8.80 8.56 8.75 1.4M
2021-01-07 8.84 8.86 8.65 8.77 0.9M
2021-01-06 8.47 8.84 8.42 8.73 1.8M
2021-01-05 8.53 8.61 8.38 8.40 1.3M
2021-01-04 8.78 8.84 8.50 8.52 1.8M