ラディアント・ロジスティクス (RLGT)

RLGT
🏛️ アメリカ →
5.90
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 7.16 7.35 7.16 7.29 0.1M
2021-12-30 7.25 7.32 7.19 7.21 0.1M
2021-12-29 7.24 7.39 7.22 7.28 0.1M
2021-12-28 7.30 7.38 7.21 7.27 0.1M
2021-12-27 7.10 7.35 7.10 7.32 0.1M
2021-12-23 7.05 7.22 6.97 7.10 0.1M
2021-12-22 6.99 7.05 6.78 7.04 0.2M
2021-12-21 6.57 7.04 6.48 6.93 0.5M
2021-12-20 6.50 6.71 6.44 6.46 0.4M
2021-12-17 6.58 6.99 6.53 6.59 0.5M
2021-12-16 6.77 7.03 6.59 6.59 0.3M
2021-12-15 7.07 7.29 6.65 6.77 0.3M
2021-12-14 7.19 7.30 6.95 7.11 0.1M
2021-12-13 7.50 7.57 7.14 7.20 0.2M
2021-12-10 7.66 7.67 7.44 7.49 0.1M
2021-12-09 7.55 7.70 7.55 7.57 0.1M
2021-12-08 7.82 7.82 7.53 7.60 0.1M
2021-12-07 7.88 7.95 7.76 7.80 0.1M
2021-12-06 7.83 8.10 7.74 7.76 0.2M
2021-12-03 7.56 7.74 7.47 7.61 0.1M
2021-12-02 7.27 7.56 7.20 7.53 0.1M
2021-12-01 7.64 7.72 7.26 7.26 0.1M
2021-11-30 8.10 8.10 7.51 7.54 0.2M
2021-11-29 8.51 8.51 8.10 8.11 0.2M
2021-11-26 8.37 8.45 8.06 8.38 0.2M
2021-11-24 8.55 8.69 8.38 8.60 0.1M
2021-11-23 8.62 8.70 8.50 8.64 0.1M
2021-11-22 8.50 8.71 8.49 8.64 0.3M
2021-11-19 8.43 8.52 8.32 8.48 0.3M
2021-11-18 8.30 8.55 8.26 8.52 0.3M
2021-11-17 8.40 8.40 8.18 8.26 0.2M
2021-11-16 8.44 8.46 8.22 8.42 0.2M
2021-11-15 8.59 8.68 8.27 8.42 0.3M
2021-11-12 8.41 8.74 8.40 8.52 0.7M
2021-11-11 8.34 8.56 8.34 8.43 0.6M
2021-11-10 7.60 8.33 7.60 8.31 0.8M
2021-11-09 7.32 7.42 7.28 7.42 0.2M
2021-11-08 7.30 7.45 7.25 7.36 0.2M
2021-11-05 7.04 7.32 6.93 7.26 0.2M
2021-11-04 7.06 7.17 6.95 6.98 0.1M
2021-11-03 6.99 7.18 6.89 7.02 0.1M
2021-11-02 7.06 7.12 6.93 6.98 0.1M
2021-11-01 6.77 7.10 6.75 7.08 0.3M
2021-10-29 6.63 6.76 6.58 6.73 0.2M
2021-10-27 6.47 6.51 6.37 6.43 0.1M
2021-10-26 6.60 6.61 6.50 6.50 0.2M
2021-10-25 6.72 6.94 6.59 6.61 0.2M
2021-10-22 6.66 6.74 6.63 6.68 0.2M
2021-10-21 6.47 6.68 6.45 6.65 0.1M
2021-10-20 6.35 6.47 6.35 6.45 0.1M
2021-10-19 6.25 6.33 6.16 6.31 0.1M
2021-10-18 6.12 6.35 6.08 6.24 0.1M
2021-10-15 6.25 6.36 6.12 6.14 0.2M
2021-10-14 6.07 6.17 6.05 6.15 0.2M
2021-10-13 6.06 6.11 6.02 6.05 0.1M
2021-10-12 6.12 6.19 6.06 6.06 0.1M
2021-10-11 6.20 6.25 6.07 6.10 0.1M
2021-10-08 6.36 6.36 6.22 6.23 0.1M
2021-10-07 6.41 6.48 6.35 6.39 0.2M
2021-10-06 6.38 6.44 6.31 6.38 0.2M
2021-10-05 6.49 6.54 6.46 6.46 0.1M
2021-10-04 6.49 6.59 6.44 6.48 0.2M
2021-10-01 6.40 6.53 6.36 6.52 0.4M
2021-09-30 6.48 6.54 6.37 6.39 0.2M
2021-09-29 6.51 6.54 6.46 6.48 0.2M
2021-09-28 6.60 6.67 6.45 6.47 0.2M
2021-09-27 6.53 6.72 6.41 6.62 0.2M
2021-09-24 6.51 6.59 6.50 6.56 0.1M
2021-09-23 6.50 6.60 6.46 6.53 0.2M
2021-09-22 6.48 6.58 6.43 6.49 0.2M
2021-09-21 6.35 6.55 6.27 6.49 0.5M
2021-09-20 6.21 6.38 6.21 6.30 0.2M
2021-09-17 6.46 6.49 6.34 6.36 0.4M
2021-09-16 6.42 6.52 6.41 6.51 0.1M
2021-09-15 6.38 6.48 6.32 6.44 0.2M
2021-09-14 6.51 6.52 6.32 6.37 0.2M
2021-09-13 6.49 6.56 6.42 6.48 0.2M
2021-09-10 6.42 6.59 6.33 6.42 0.4M
2021-09-09 6.46 6.55 6.35 6.35 0.2M
2021-09-08 6.46 6.52 6.36 6.48 0.2M
2021-09-07 6.46 6.49 6.38 6.47 0.1M
2021-09-03 6.55 6.60 6.36 6.49 0.1M
2021-09-02 6.81 6.81 6.52 6.52 0.1M
2021-09-01 6.88 6.89 6.69 6.75 0.1M
2021-08-31 7.01 7.05 6.62 6.85 0.3M
2021-08-30 6.71 6.71 6.52 6.61 0.1M
2021-08-27 6.52 6.71 6.52 6.67 0.1M
2021-08-26 6.55 6.55 6.42 6.50 0.1M
2021-08-25 6.61 6.66 6.53 6.54 0.1M
2021-08-24 6.50 6.61 6.47 6.61 0.2M
2021-08-23 6.24 6.48 6.24 6.46 0.1M
2021-08-20 6.26 6.28 6.20 6.20 0.3M
2021-08-19 6.17 6.32 6.16 6.30 0.1M
2021-08-18 6.03 6.23 6.03 6.21 0.2M
2021-08-17 6.15 6.15 6.03 6.07 0.1M
2021-08-16 6.15 6.31 6.11 6.20 0.1M
2021-08-13 6.25 6.29 6.13 6.21 0.1M
2021-08-12 6.22 6.32 6.17 6.26 0.1M
2021-08-11 6.09 6.21 6.03 6.21 0.1M
2021-08-10 6.16 6.18 6.05 6.06 0.1M
2021-08-09 6.29 6.29 6.07 6.12 0.1M
2021-08-06 6.22 6.31 6.18 6.28 0.1M
2021-08-05 6.09 6.22 6.03 6.18 0.1M
2021-08-04 6.25 6.25 6.00 6.09 0.1M
2021-08-03 6.15 6.30 6.10 6.26 0.2M
2021-08-02 6.21 6.37 6.12 6.16 0.2M
2021-07-30 6.18 6.26 6.13 6.22 0.1M
2021-07-29 6.23 6.30 6.14 6.17 0.1M
2021-07-28 6.25 6.26 6.03 6.24 0.1M
2021-07-27 6.13 6.23 6.01 6.20 0.1M
2021-07-26 6.16 6.20 6.07 6.18 0.1M
2021-07-23 6.29 6.30 6.08 6.12 0.1M
2021-07-22 6.63 6.63 6.27 6.31 0.1M
2021-07-21 6.53 6.70 6.52 6.61 0.1M
2021-07-20 6.35 6.64 6.32 6.46 0.2M
2021-07-19 6.42 6.47 6.27 6.34 0.1M
2021-07-16 6.75 6.82 6.52 6.55 0.1M
2021-07-15 6.78 6.84 6.61 6.65 0.1M
2021-07-14 6.92 6.98 6.77 6.80 0.1M
2021-07-13 6.62 6.94 6.61 6.92 0.2M
2021-07-12 6.62 6.70 6.31 6.63 0.2M
2021-07-09 6.70 6.70 6.60 6.63 0.1M
2021-07-08 6.55 6.71 6.47 6.60 0.1M
2021-07-07 6.62 6.70 6.54 6.60 0.1M
2021-07-06 6.86 6.87 6.62 6.66 0.1M
2021-07-02 6.99 7.01 6.87 6.89 0.1M
2021-07-01 7.00 7.05 6.88 7.02 0.1M
2021-06-30 6.96 7.08 6.92 6.93 0.1M
2021-06-29 7.05 7.13 6.98 7.00 0.1M
2021-06-28 7.05 7.05 6.85 7.00 0.3M
2021-06-25 7.00 7.25 6.95 7.01 0.6M
2021-06-24 7.12 7.14 6.94 7.04 0.2M
2021-06-23 7.10 7.25 6.97 7.05 0.2M
2021-06-22 7.10 7.26 7.00 7.11 0.3M
2021-06-21 6.79 7.27 6.79 7.04 0.4M
2021-06-18 6.91 6.94 6.72 6.79 0.4M
2021-06-17 7.29 7.32 6.99 7.00 0.3M
2021-06-16 7.50 7.50 7.20 7.21 0.2M
2021-06-15 7.49 7.65 7.41 7.51 0.1M
2021-06-14 7.42 7.60 7.38 7.44 0.2M
2021-06-11 7.51 7.76 7.33 7.38 0.6M
2021-06-10 7.51 7.60 7.34 7.44 0.1M
2021-06-09 7.53 7.62 7.42 7.51 0.1M
2021-06-08 7.42 7.66 7.42 7.57 0.1M
2021-06-07 7.77 7.77 7.45 7.58 0.2M
2021-06-04 7.45 7.55 7.40 7.45 0.1M
2021-06-03 7.52 7.56 7.27 7.45 0.3M
2021-06-02 7.82 7.84 7.49 7.52 0.2M
2021-06-01 7.80 7.94 7.71 7.75 0.1M
2021-05-28 7.67 7.89 7.57 7.69 0.1M
2021-05-27 7.86 7.91 7.66 7.67 0.2M
2021-05-26 7.72 7.84 7.69 7.78 0.1M
2021-05-25 7.81 7.91 7.65 7.67 0.2M
2021-05-24 7.84 7.96 7.77 7.77 0.1M
2021-05-21 7.59 7.84 7.54 7.77 0.2M
2021-05-20 7.81 7.94 7.46 7.51 0.2M
2021-05-19 7.76 7.81 7.44 7.76 0.2M
2021-05-18 8.10 8.20 7.66 7.84 0.2M
2021-05-17 8.13 8.20 8.02 8.17 0.2M
2021-05-14 7.80 8.20 7.72 8.20 0.3M
2021-05-13 7.71 7.98 7.67 7.77 0.2M
2021-05-12 7.82 7.90 7.60 7.73 0.3M
2021-05-11 7.35 8.01 7.16 7.91 0.8M
2021-05-10 7.11 7.26 7.07 7.10 0.3M
2021-05-07 7.09 7.15 7.03 7.11 0.3M
2021-05-06 7.01 7.08 6.95 7.05 0.1M
2021-05-05 6.93 7.10 6.93 7.04 0.1M
2021-05-04 6.86 6.94 6.78 6.92 0.1M
2021-05-03 6.65 6.99 6.65 6.94 0.1M
2021-04-30 6.78 6.89 6.61 6.68 0.2M
2021-04-29 6.79 6.95 6.77 6.84 0.1M
2021-04-28 6.72 6.77 6.65 6.76 0.1M
2021-04-27 6.51 6.72 6.51 6.69 0.2M
2021-04-26 6.64 6.66 6.51 6.53 0.1M
2021-04-23 6.53 6.64 6.46 6.58 0.2M
2021-04-22 6.75 6.75 6.45 6.47 0.2M
2021-04-21 6.69 6.77 6.63 6.74 0.1M
2021-04-20 6.84 6.91 6.62 6.72 0.1M
2021-04-19 7.05 7.05 6.81 6.85 0.2M
2021-04-16 7.04 7.16 6.96 7.10 0.1M
2021-04-15 6.93 7.14 6.88 6.98 0.2M
2021-04-14 6.95 7.06 6.87 6.92 0.2M
2021-04-13 7.08 7.12 6.94 6.97 0.1M
2021-04-12 7.14 7.14 7.02 7.08 0.1M
2021-04-09 7.00 7.11 6.97 7.07 0.1M
2021-04-08 7.04 7.09 6.88 7.04 0.2M
2021-04-07 7.20 7.25 6.90 7.04 0.2M
2021-04-06 7.34 7.45 7.17 7.25 0.1M
2021-04-05 7.13 7.50 7.09 7.33 0.3M
2021-04-01 6.95 7.17 6.91 7.11 0.2M
2021-03-31 7.02 7.13 6.86 6.95 0.3M
2021-03-30 6.84 7.15 6.84 7.02 0.2M
2021-03-29 6.65 7.08 6.65 6.88 0.3M
2021-03-26 6.77 6.81 6.45 6.72 0.8M
2021-03-25 6.36 6.68 6.36 6.58 0.1M
2021-03-24 6.55 6.81 6.40 6.42 0.2M
2021-03-23 6.63 6.70 6.47 6.52 0.2M
2021-03-22 6.86 6.86 6.66 6.71 0.2M
2021-03-19 7.06 7.10 6.83 6.83 0.5M
2021-03-18 7.09 7.17 6.94 6.99 0.2M
2021-03-17 7.06 7.08 6.93 7.08 0.1M
2021-03-16 7.13 7.15 7.01 7.06 0.1M
2021-03-15 7.11 7.18 6.92 7.18 0.2M
2021-03-12 7.25 7.27 7.01 7.16 0.5M
2021-03-11 7.11 7.23 7.05 7.23 0.1M
2021-03-10 7.08 7.19 7.01 7.08 0.1M
2021-03-09 7.06 7.13 6.94 7.01 0.1M
2021-03-08 7.10 7.10 6.88 6.95 0.2M
2021-03-05 7.02 7.06 6.83 7.05 0.2M
2021-03-04 7.11 7.22 6.91 6.91 0.2M
2021-03-03 7.00 7.35 6.98 7.08 0.3M
2021-03-02 6.96 7.00 6.92 6.98 0.1M
2021-03-01 6.97 7.05 6.90 6.99 0.2M
2021-02-26 6.78 6.93 6.61 6.77 0.2M
2021-02-25 6.88 6.95 6.68 6.77 0.1M
2021-02-24 6.65 6.96 6.60 6.84 0.2M
2021-02-23 6.82 6.84 6.62 6.72 0.2M
2021-02-22 7.00 7.12 6.85 6.90 0.2M
2021-02-19 6.95 7.08 6.90 7.03 0.1M
2021-02-18 6.99 7.07 6.85 6.94 0.2M
2021-02-17 7.22 7.26 7.00 7.08 0.2M
2021-02-16 7.50 7.50 7.22 7.27 0.2M
2021-02-12 7.45 7.49 7.30 7.39 0.3M
2021-02-11 7.40 7.50 7.20 7.45 0.5M
2021-02-10 6.93 7.40 6.51 7.40 0.6M
2021-02-09 6.68 6.76 6.58 6.75 0.4M
2021-02-08 6.48 6.65 6.46 6.65 0.3M
2021-02-05 6.45 6.48 6.36 6.43 0.2M
2021-02-04 6.20 6.42 6.20 6.42 0.3M
2021-02-03 6.12 6.20 6.07 6.20 0.1M
2021-02-02 5.92 6.19 5.88 6.12 0.2M
2021-02-01 5.80 5.89 5.77 5.82 0.2M
2021-01-29 6.00 6.00 5.78 5.80 0.2M
2021-01-28 6.13 6.13 5.94 5.96 0.2M
2021-01-27 6.20 6.25 5.90 6.05 0.3M
2021-01-26 6.40 6.41 6.23 6.29 0.2M
2021-01-25 6.49 6.49 6.27 6.33 0.2M
2021-01-22 6.31 6.46 6.22 6.46 0.2M
2021-01-21 6.22 6.49 6.16 6.37 0.2M
2021-01-20 6.07 6.19 6.04 6.17 0.2M
2021-01-19 6.03 6.18 6.03 6.07 0.2M
2021-01-15 6.10 6.13 5.92 6.03 0.1M
2021-01-14 6.01 6.18 6.01 6.09 0.1M
2021-01-13 6.25 6.25 5.94 6.01 0.1M
2021-01-12 6.10 6.27 6.06 6.25 0.2M
2021-01-11 5.97 6.10 5.95 6.10 0.2M
2021-01-08 6.09 6.12 5.95 5.99 0.2M
2021-01-07 6.02 6.08 5.94 5.99 0.2M
2021-01-06 5.82 6.12 5.82 6.03 0.6M
2021-01-05 5.63 5.93 5.62 5.71 0.2M
2021-01-04 5.77 5.80 5.52 5.62 0.2M