RLI (RLI)

RLI
🏛️ アメリカ →
63.50
最終更新: 2025-10-01
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
2023-12-29 132.69 133.80 132.16 133.12 0.1M
2023-12-28 132.51 133.19 132.01 132.61 0.1M
2023-12-27 132.64 133.38 132.49 132.55 0.1M
2023-12-26 133.04 133.54 132.26 133.20 0.1M
2023-12-22 131.79 132.94 130.88 132.74 0.2M
2023-12-21 130.38 131.29 129.20 131.07 0.2M
2023-12-20 128.64 131.94 128.16 130.55 0.3M
2023-12-19 129.27 129.92 128.92 129.50 0.2M
2023-12-18 127.50 129.49 126.71 129.40 0.2M
2023-12-15 127.61 128.45 125.77 126.53 0.8M
2023-12-14 133.19 133.19 127.46 128.52 0.2M
2023-12-13 134.20 134.50 132.63 133.39 0.3M
2023-12-12 134.86 135.49 134.19 134.66 0.1M
2023-12-11 134.10 135.00 133.13 134.95 0.1M
2023-12-08 133.47 134.95 133.14 134.48 0.1M
2023-12-07 134.58 135.44 132.78 133.21 0.1M
2023-12-06 136.87 138.15 133.99 134.52 0.1M
2023-12-05 137.45 137.79 136.44 136.67 0.1M
2023-12-04 135.31 137.79 135.31 137.22 0.1M
2023-12-01 134.94 135.99 134.17 134.55 0.1M
2023-11-30 133.03 135.84 133.03 135.60 0.2M
2023-11-29 134.19 134.56 132.15 133.29 0.1M
2023-11-28 139.23 139.23 135.70 135.88 0.1M
2023-11-27 137.68 140.40 137.04 139.65 0.2M
2023-11-24 137.25 139.08 137.25 137.94 0.0M
2023-11-22 137.59 138.02 136.66 137.53 0.1M
2023-11-21 134.71 137.78 133.94 137.22 0.2M
2023-11-20 133.00 134.57 132.15 134.51 0.2M
2023-11-17 133.40 134.52 132.81 132.83 0.1M
2023-11-16 134.23 135.06 133.06 133.11 0.1M
2023-11-15 135.38 135.38 133.24 133.82 0.1M
2023-11-14 135.16 136.41 133.25 135.46 0.1M
2023-11-13 135.83 136.21 133.98 134.69 0.1M
2023-11-10 134.14 135.98 134.04 135.74 0.1M
2023-11-09 134.58 134.58 132.41 133.75 0.1M
2023-11-08 133.48 133.95 132.14 133.66 0.1M
2023-11-07 134.09 134.80 132.70 133.32 0.2M
2023-11-06 134.83 134.83 133.09 134.07 0.2M
2023-11-03 134.49 136.34 133.60 135.12 0.1M
2023-11-02 134.78 135.44 131.53 134.35 0.2M
2023-11-01 133.83 135.23 133.58 135.22 0.2M
2023-10-31 133.62 133.94 132.24 133.24 0.5M
2023-10-30 131.32 133.05 130.77 132.98 0.2M
2023-10-27 134.17 134.17 129.57 130.27 0.2M
2023-10-26 135.90 137.14 134.76 135.14 0.2M
2023-10-25 137.10 138.01 135.02 135.51 0.2M
2023-10-24 132.66 140.86 132.49 136.85 0.4M
2023-10-23 132.65 132.65 129.10 129.21 0.2M
2023-10-20 135.39 136.49 132.44 132.57 0.3M
2023-10-19 137.14 137.73 134.18 134.59 0.2M
2023-10-18 139.58 140.00 137.19 137.52 0.1M
2023-10-17 136.71 141.79 136.71 140.23 0.3M
2023-10-16 136.24 138.43 136.24 136.92 0.1M
2023-10-13 134.90 136.03 134.05 134.92 0.1M
2023-10-12 135.04 135.99 132.81 133.71 0.1M
2023-10-11 137.09 137.50 134.36 134.93 0.2M
2023-10-10 138.18 138.18 136.27 136.67 0.2M
2023-10-09 136.31 138.24 136.31 138.19 0.1M
2023-10-06 137.16 139.12 137.09 137.30 0.1M
2023-10-05 136.12 137.95 136.11 137.21 0.1M
2023-10-04 133.59 136.31 133.14 135.56 0.1M
2023-10-03 133.77 134.52 132.96 133.85 0.1M
2023-10-02 135.75 135.75 132.76 134.02 0.1M
2023-09-29 138.35 138.89 135.47 135.89 0.1M
2023-09-28 137.89 139.13 137.52 138.05 0.1M
2023-09-27 137.92 138.42 136.52 137.54 0.1M
2023-09-26 139.38 139.83 137.81 138.03 0.2M
2023-09-25 139.94 140.29 138.73 139.42 0.1M
2023-09-22 139.98 141.22 139.44 139.99 0.1M
2023-09-21 139.82 140.93 139.29 139.98 0.1M
2023-09-20 139.50 141.28 139.20 139.80 0.1M
2023-09-19 138.48 139.79 137.64 139.01 0.1M
2023-09-18 136.62 138.31 135.80 138.16 0.1M
2023-09-15 136.14 137.24 135.97 136.95 0.6M
2023-09-14 135.50 136.81 135.27 136.68 0.1M
2023-09-13 136.92 137.35 134.55 135.57 0.1M
2023-09-12 135.64 137.82 135.10 136.34 0.2M
2023-09-11 133.42 135.61 133.41 135.01 0.2M
2023-09-08 133.82 134.90 132.53 132.82 0.1M
2023-09-07 131.73 133.91 131.73 133.70 0.2M
2023-09-06 131.00 132.09 130.30 130.37 0.1M
2023-09-05 132.57 132.63 130.71 130.81 0.2M
2023-09-01 132.52 133.65 132.49 133.30 0.1M
2023-08-31 130.70 131.96 130.15 131.52 0.2M
2023-08-30 128.79 130.87 128.79 130.33 0.1M
2023-08-29 128.62 129.64 126.46 129.56 0.2M
2023-08-28 128.69 129.94 127.77 128.32 0.2M
2023-08-25 129.88 130.57 128.60 128.90 0.2M
2023-08-24 129.92 131.01 129.24 129.81 0.2M
2023-08-23 129.17 131.47 128.80 131.44 0.1M
2023-08-22 128.86 129.78 128.03 129.39 0.1M
2023-08-21 131.70 131.70 127.92 128.86 0.2M
2023-08-18 131.59 132.88 131.42 131.70 0.1M
2023-08-17 134.63 134.99 131.69 132.02 0.1M
2023-08-16 135.22 136.09 133.48 134.09 0.2M
2023-08-15 133.86 135.51 132.91 135.30 0.2M
2023-08-14 132.15 134.31 131.38 134.09 0.2M
2023-08-11 134.16 134.16 128.72 131.77 0.3M
2023-08-10 136.35 137.31 133.92 133.99 0.3M
2023-08-09 135.54 136.55 135.44 136.45 0.1M
2023-08-08 136.18 136.68 135.64 135.70 0.1M
2023-08-07 136.78 137.59 135.78 136.77 0.1M
2023-08-04 136.23 137.21 134.65 135.94 0.1M
2023-08-03 135.50 136.90 134.96 136.29 0.2M
2023-08-02 133.42 136.00 133.42 135.43 0.1M
2023-08-01 133.08 134.90 133.08 134.41 0.2M
2023-07-31 135.94 136.78 132.58 133.41 0.7M
2023-07-28 138.01 138.01 135.68 136.26 0.2M
2023-07-27 137.97 138.11 135.94 137.02 0.2M
2023-07-26 136.70 138.68 136.39 137.50 0.2M
2023-07-25 136.14 137.92 133.52 135.99 0.3M
2023-07-24 138.94 140.24 137.03 138.45 0.2M
2023-07-21 139.07 139.07 137.44 138.74 0.2M
2023-07-20 136.71 138.58 134.73 138.07 0.1M
2023-07-19 135.55 136.06 133.16 135.61 0.3M
2023-07-18 134.60 136.37 134.60 135.83 0.2M
2023-07-17 133.30 136.11 133.30 134.97 0.2M
2023-07-14 133.66 133.75 131.39 133.34 0.2M
2023-07-13 136.10 136.40 133.30 133.53 0.2M
2023-07-12 136.86 137.41 136.38 136.55 0.1M
2023-07-11 135.02 136.65 134.31 136.38 0.2M
2023-07-10 138.03 139.21 135.15 135.48 0.2M
2023-07-07 135.69 138.61 135.69 138.03 0.3M
2023-07-06 135.90 136.91 133.69 136.23 0.3M
2023-07-05 135.51 136.50 133.62 136.02 0.3M
2023-07-03 135.85 137.51 135.52 136.28 0.1M
2023-06-30 136.21 137.94 136.05 136.47 0.1M
2023-06-29 133.15 136.45 133.15 135.89 0.2M
2023-06-28 134.89 134.89 132.16 133.10 0.2M
2023-06-27 133.29 135.66 133.29 134.94 0.2M
2023-06-26 131.78 134.84 131.78 133.29 0.3M
2023-06-23 129.84 133.52 129.62 131.32 4.8M
2023-06-22 132.14 132.14 129.58 130.25 0.3M
2023-06-21 129.62 133.52 129.11 131.81 0.3M
2023-06-20 130.67 132.55 129.34 129.86 0.2M
2023-06-16 129.98 132.45 128.57 132.22 0.5M
2023-06-15 128.04 129.02 127.06 128.28 0.2M
2023-06-14 129.76 130.19 126.97 127.66 0.2M
2023-06-13 130.32 131.72 129.63 129.83 0.2M
2023-06-12 130.72 131.43 129.50 130.22 0.2M
2023-06-09 131.15 131.43 130.00 130.67 0.2M
2023-06-08 131.61 132.20 130.59 131.59 0.1M
2023-06-07 129.02 132.61 126.72 131.96 0.3M
2023-06-06 126.31 129.13 125.60 128.82 0.2M
2023-06-05 126.95 127.34 125.62 126.01 0.1M
2023-06-02 124.59 127.95 124.59 127.85 0.2M
2023-06-01 124.14 125.05 123.05 123.82 0.2M
2023-05-31 125.84 127.21 123.82 123.85 0.3M
2023-05-30 125.18 127.59 124.66 126.44 0.2M
2023-05-26 124.68 126.36 124.67 126.16 0.2M
2023-05-25 125.91 127.33 124.20 124.87 0.2M
2023-05-24 127.83 129.31 126.46 126.70 0.2M
2023-05-23 130.14 130.50 128.05 128.38 0.3M
2023-05-22 128.74 130.35 127.65 130.04 0.2M
2023-05-19 130.15 130.52 128.09 128.79 0.2M
2023-05-18 128.51 129.38 127.75 129.01 0.2M
2023-05-17 131.66 132.14 129.22 129.23 0.2M
2023-05-16 132.74 133.43 131.51 131.52 0.1M
2023-05-15 133.95 134.35 131.52 133.27 0.2M
2023-05-12 136.30 136.55 133.66 133.79 0.2M
2023-05-11 135.36 136.41 134.54 135.13 0.2M
2023-05-10 137.24 137.51 135.40 136.79 0.2M
2023-05-09 137.79 138.14 136.71 136.97 0.1M
2023-05-08 137.15 138.32 136.71 137.79 0.1M
2023-05-05 138.19 139.66 137.26 137.30 0.2M
2023-05-04 138.84 139.08 135.75 136.59 0.2M
2023-05-03 140.63 141.73 139.09 139.48 0.3M
2023-05-02 139.67 140.64 138.50 139.63 0.2M
2023-05-01 139.96 142.49 139.96 140.72 0.2M
2023-04-28 140.65 141.40 137.87 139.05 0.5M
2023-04-27 139.90 142.26 139.90 141.15 0.4M
2023-04-26 140.15 142.95 140.15 140.38 0.3M
2023-04-25 144.36 146.26 141.57 141.71 0.3M
2023-04-24 147.56 149.65 144.28 144.41 0.4M
2023-04-21 146.56 148.38 142.84 146.87 0.4M
2023-04-20 138.89 148.84 138.00 147.19 0.7M
2023-04-19 133.51 135.18 131.66 134.62 0.2M
2023-04-18 133.28 133.52 131.82 131.90 0.2M
2023-04-17 129.62 133.32 128.68 132.95 0.3M
2023-04-14 135.02 135.40 128.65 128.74 0.3M
2023-04-13 134.16 135.47 131.99 134.66 0.3M
2023-04-12 132.63 135.83 132.63 134.83 0.2M
2023-04-11 132.11 134.29 131.57 132.68 0.2M
2023-04-10 130.60 132.49 130.60 131.73 0.2M
2023-04-06 131.47 132.35 130.84 130.95 0.1M
2023-04-05 129.26 130.61 128.84 130.58 0.2M
2023-04-04 128.00 130.15 127.24 129.42 0.2M
2023-04-03 132.66 133.82 127.63 128.17 0.4M
2023-03-31 133.75 134.73 132.50 132.91 0.3M
2023-03-30 134.39 134.52 132.56 133.23 0.2M
2023-03-29 133.09 134.49 132.79 133.94 0.2M
2023-03-28 131.57 133.62 131.57 132.46 0.1M
2023-03-27 131.58 132.85 130.16 132.03 0.2M
2023-03-24 127.48 130.08 127.02 130.08 0.2M
2023-03-23 127.20 129.40 126.46 128.61 0.2M
2023-03-22 130.37 131.09 127.55 127.70 0.1M
2023-03-21 131.94 132.94 130.51 130.80 0.2M
2023-03-20 126.69 130.56 126.69 129.54 0.2M
2023-03-17 129.73 129.73 124.66 125.78 0.6M
2023-03-16 127.12 130.85 126.82 129.91 0.3M
2023-03-15 128.68 129.82 125.79 128.12 0.3M
2023-03-14 131.73 132.47 129.67 131.55 0.3M
2023-03-13 129.95 132.50 128.71 128.95 0.4M
2023-03-10 131.44 133.46 130.89 131.99 0.3M
2023-03-09 134.76 134.89 131.80 132.33 0.1M
2023-03-08 135.83 135.98 133.47 134.78 0.2M
2023-03-07 137.53 138.25 134.06 135.47 0.2M
2023-03-06 135.51 137.96 134.75 137.62 0.2M
2023-03-03 137.03 137.62 134.87 135.82 0.2M
2023-03-02 136.84 137.25 135.73 137.09 0.1M
2023-03-01 137.30 138.40 134.48 137.26 0.4M
2023-02-28 133.99 139.00 133.99 137.91 0.4M
2023-02-27 132.16 133.74 132.16 133.57 0.2M
2023-02-24 130.75 132.31 129.30 131.69 0.1M
2023-02-23 131.69 133.15 130.33 131.14 0.1M
2023-02-22 132.44 132.79 131.29 131.67 0.1M
2023-02-21 133.30 133.83 131.30 132.06 0.2M
2023-02-17 132.24 135.47 132.24 133.94 0.3M
2023-02-16 129.68 132.63 129.51 131.93 0.2M
2023-02-15 130.69 131.21 129.46 130.96 0.1M
2023-02-14 133.13 133.13 130.69 130.70 0.1M
2023-02-13 131.16 133.55 130.90 133.31 0.1M
2023-02-10 130.00 131.55 129.77 130.85 0.2M
2023-02-09 134.24 134.43 129.80 129.98 0.2M
2023-02-08 133.42 135.30 133.34 133.50 0.1M
2023-02-07 132.37 135.12 132.00 134.77 0.2M
2023-02-06 132.14 133.79 132.11 133.41 0.1M
2023-02-03 130.72 132.46 130.19 132.14 0.2M
2023-02-02 131.35 131.47 127.73 130.29 0.3M
2023-02-01 131.93 133.69 129.55 131.78 0.2M
2023-01-31 129.96 133.04 129.80 132.45 0.4M
2023-01-30 131.28 131.76 129.63 130.05 0.2M
2023-01-27 130.71 132.11 128.76 130.38 0.2M
2023-01-26 135.43 137.49 130.08 130.61 0.3M
2023-01-25 132.97 134.13 132.68 133.03 0.2M
2023-01-24 132.15 133.51 131.03 132.86 0.2M
2023-01-23 133.22 133.69 130.93 132.05 0.2M
2023-01-20 135.13 135.68 131.95 133.06 0.3M
2023-01-19 136.49 136.88 133.64 134.78 0.3M
2023-01-18 137.70 138.90 136.08 136.60 0.1M
2023-01-17 139.64 140.45 136.72 137.38 0.1M
2023-01-13 136.29 140.69 136.29 139.64 0.2M
2023-01-12 136.00 136.80 134.70 136.45 0.2M
2023-01-11 136.55 137.76 135.67 136.07 0.2M
2023-01-10 134.73 136.98 134.37 136.38 0.1M
2023-01-09 136.67 138.05 134.60 135.11 0.2M
2023-01-06 134.22 137.25 133.76 136.96 0.1M
2023-01-05 132.57 133.66 131.54 132.89 0.1M
2023-01-04 133.64 134.22 131.46 132.42 0.1M
2023-01-03 131.95 133.16 130.33 132.48 0.2M