RBC

RY
🏛️ アメリカ →
147.32
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
2022-12-30 94.51 95.16 93.47 94.02 0.8M
2022-12-29 94.36 95.16 94.08 95.03 1.1M
2022-12-28 94.81 95.30 93.62 93.74 0.8M
2022-12-27 94.84 95.20 94.24 94.85 0.3M
2022-12-23 93.31 94.52 93.31 94.37 0.8M
2022-12-22 93.83 93.97 92.36 93.66 1.2M
2022-12-21 93.82 95.05 93.82 94.57 0.6M
2022-12-20 93.41 94.38 93.12 93.67 0.6M
2022-12-19 93.90 94.25 92.51 92.81 0.6M
2022-12-16 92.98 94.06 92.88 93.45 2.3M
2022-12-15 94.42 94.76 93.14 93.79 0.9M
2022-12-14 95.95 96.56 95.02 95.48 0.8M
2022-12-13 98.55 98.64 95.02 95.97 7.3M
2022-12-12 96.06 97.20 95.41 96.98 0.6M
2022-12-09 96.20 96.74 95.84 95.93 0.5M
2022-12-08 97.18 97.44 96.03 96.64 0.5M
2022-12-07 96.67 97.30 96.35 96.63 0.5M
2022-12-06 98.18 98.27 96.03 96.85 0.5M
2022-12-05 99.57 99.70 97.83 98.26 0.7M
2022-12-02 99.28 100.20 99.18 99.64 0.7M
2022-12-01 100.10 100.96 98.95 100.26 0.8M
2022-11-30 99.92 99.94 97.15 99.78 1.4M
2022-11-29 97.89 98.64 96.75 98.41 0.9M
2022-11-28 100.18 100.79 98.50 98.64 0.7M
2022-11-25 100.80 101.31 100.80 100.90 0.2M
2022-11-23 100.60 101.43 100.07 100.89 0.6M
2022-11-22 99.31 101.06 98.98 100.81 0.7M
2022-11-21 98.64 98.94 97.98 98.80 0.4M
2022-11-18 99.43 99.98 99.01 99.13 0.6M
2022-11-17 97.54 99.33 97.54 99.28 0.3M
2022-11-16 99.06 99.21 98.18 98.63 0.4M
2022-11-15 99.70 100.05 98.15 99.17 0.5M
2022-11-14 99.20 99.45 98.68 98.88 0.6M
2022-11-11 98.78 99.81 98.20 99.28 0.6M
2022-11-10 96.22 98.28 96.03 98.18 0.8M
2022-11-09 95.42 96.02 94.20 94.37 0.7M
2022-11-08 95.30 96.70 94.98 95.81 0.5M
2022-11-07 94.67 95.36 94.28 95.04 0.7M
2022-11-04 93.32 94.71 93.18 94.45 0.7M
2022-11-03 90.71 91.66 90.32 91.26 0.6M
2022-11-02 92.49 94.26 91.58 91.72 0.7M
2022-11-01 93.35 93.91 92.21 92.47 0.6M
2022-10-31 91.87 92.77 91.82 92.47 0.5M
2022-10-28 91.76 92.45 91.56 92.25 0.6M
2022-10-27 92.29 93.16 91.69 91.95 0.5M
2022-10-26 90.94 92.58 90.79 91.64 0.8M
2022-10-25 89.37 91.25 89.34 91.02 1.9M
2022-10-24 91.12 91.23 90.09 90.81 2.1M
2022-10-21 88.79 90.79 88.07 90.72 0.8M
2022-10-20 89.53 90.44 87.96 88.37 1.7M
2022-10-19 89.95 90.15 88.60 89.60 0.5M
2022-10-18 91.47 91.84 89.93 90.34 1.1M
2022-10-17 89.61 90.74 89.31 89.99 0.5M
2022-10-14 89.14 89.84 87.68 87.81 0.6M
2022-10-13 84.21 89.44 83.63 88.73 1.1M
2022-10-12 85.51 86.52 85.14 85.83 0.7M
2022-10-11 87.39 87.39 85.28 85.51 0.9M
2022-10-10 88.65 88.84 87.58 87.72 0.5M
2022-10-07 90.27 90.42 87.93 88.06 1.1M
2022-10-06 93.42 93.76 89.92 90.59 1.0M
2022-10-05 93.55 94.33 92.98 94.16 1.0M
2022-10-04 93.07 95.51 92.87 95.21 1.0M
2022-10-03 91.25 92.70 90.73 92.01 1.0M
2022-09-30 91.10 91.84 89.80 90.04 0.9M
2022-09-29 90.82 91.19 89.64 90.84 0.8M
2022-09-28 89.50 92.03 89.18 91.54 1.1M
2022-09-27 91.02 91.23 89.34 89.57 0.9M
2022-09-26 89.76 91.12 89.29 90.20 0.7M
2022-09-23 91.42 91.65 89.90 90.78 0.8M
2022-09-22 93.50 93.80 92.53 92.68 0.6M
2022-09-21 95.51 95.68 93.39 93.39 0.6M
2022-09-20 95.57 95.57 94.35 95.24 0.6M
2022-09-19 94.29 96.46 93.96 96.26 0.6M
2022-09-16 95.50 95.79 94.75 95.31 0.9M
2022-09-15 96.35 97.95 95.93 96.67 0.6M
2022-09-14 96.85 97.25 95.86 96.42 0.5M
2022-09-13 97.46 97.95 96.03 96.38 0.7M
2022-09-12 98.95 99.77 98.60 99.31 0.7M
2022-09-09 96.84 98.28 96.84 98.04 0.6M
2022-09-08 94.10 96.18 93.69 95.94 0.8M
2022-09-07 92.93 94.68 92.20 94.47 0.6M
2022-09-06 93.90 94.24 92.11 93.16 0.7M
2022-09-02 93.70 95.25 93.26 93.64 0.7M
2022-09-01 92.33 92.75 91.07 92.65 0.7M
2022-08-31 93.93 94.04 93.04 93.04 0.6M
2022-08-30 96.26 96.66 93.74 94.03 0.6M
2022-08-29 95.01 96.33 94.90 96.17 0.5M
2022-08-26 97.79 97.96 95.85 95.85 0.7M
2022-08-25 95.33 97.85 95.10 97.34 0.9M
2022-08-24 95.00 95.29 93.84 95.01 1.7M
2022-08-23 97.45 97.93 96.81 97.52 0.7M
2022-08-22 98.25 98.29 97.14 97.80 0.8M
2022-08-19 99.54 99.80 98.66 99.30 0.5M
2022-08-18 100.38 100.50 99.92 100.21 0.4M
2022-08-17 99.75 100.27 99.36 100.00 0.5M
2022-08-16 99.50 100.98 99.35 100.70 0.5M
2022-08-15 98.97 99.62 98.49 99.54 0.5M
2022-08-12 99.75 100.45 99.20 100.26 0.6M
2022-08-11 99.02 99.80 98.96 99.34 0.4M
2022-08-10 97.54 98.95 97.40 98.45 0.7M
2022-08-09 96.91 97.09 95.94 96.36 0.6M
2022-08-08 98.48 98.48 96.80 96.90 0.6M
2022-08-05 97.73 97.98 97.14 97.77 0.4M
2022-08-04 98.26 98.42 97.58 98.37 1.1M
2022-08-03 97.13 98.79 96.94 98.36 0.7M
2022-08-02 96.35 97.32 96.00 96.49 0.6M
2022-08-01 97.16 97.60 96.75 97.26 0.5M
2022-07-29 96.76 98.15 96.53 97.51 0.7M
2022-07-28 95.85 96.73 94.78 96.53 0.8M
2022-07-27 94.82 96.20 94.56 95.68 0.9M
2022-07-26 95.16 96.02 94.16 94.55 0.5M
2022-07-25 95.59 96.42 95.31 95.90 2.0M
2022-07-22 96.53 97.12 95.34 95.74 1.9M
2022-07-21 95.96 96.57 95.04 96.40 0.7M
2022-07-20 95.59 96.20 95.04 96.06 1.3M
2022-07-19 94.23 95.97 93.60 95.78 0.9M
2022-07-18 92.26 94.48 92.26 93.07 1.0M
2022-07-15 92.20 92.45 90.75 91.12 1.5M
2022-07-14 95.03 95.09 90.93 91.09 2.3M
2022-07-13 97.47 97.68 95.95 97.38 1.0M
2022-07-12 97.38 99.06 97.18 98.01 0.9M
2022-07-11 97.75 98.20 97.02 97.92 1.0M
2022-07-08 98.24 99.15 97.91 98.42 0.6M
2022-07-07 96.95 98.77 96.89 98.24 0.9M
2022-07-06 95.81 96.45 95.08 96.25 0.8M
2022-07-05 96.16 96.50 94.29 95.77 1.0M
2022-07-01 96.42 97.81 96.01 97.45 0.6M
2022-06-30 96.68 97.05 95.63 96.82 1.0M
2022-06-29 97.54 98.32 97.10 97.68 0.8M
2022-06-28 97.60 98.73 96.90 97.31 0.8M
2022-06-27 96.90 97.48 96.07 96.86 0.9M
2022-06-24 95.50 96.76 95.31 96.48 1.1M
2022-06-23 96.48 96.72 94.23 94.97 0.9M
2022-06-22 96.84 97.50 96.12 96.74 1.1M
2022-06-21 97.67 98.30 97.48 97.83 0.9M
2022-06-17 95.92 96.56 94.94 95.59 0.9M
2022-06-16 96.68 97.10 95.11 96.48 1.1M
2022-06-15 97.51 99.25 96.46 98.20 1.0M
2022-06-14 98.30 98.58 96.44 97.26 1.1M
2022-06-13 98.47 99.03 97.81 98.26 1.4M
2022-06-10 101.33 101.48 99.98 100.61 1.2M
2022-06-09 104.68 105.15 103.05 103.05 0.9M
2022-06-08 105.95 106.07 104.41 105.10 0.9M
2022-06-07 104.90 106.40 104.75 106.26 0.6M
2022-06-06 105.41 106.43 105.15 105.33 0.6M
2022-06-03 105.03 105.54 104.59 104.77 0.6M
2022-06-02 104.84 105.93 104.33 105.71 0.6M
2022-06-01 105.00 105.65 104.17 104.80 0.9M
2022-05-31 103.65 105.00 103.22 104.48 1.0M
2022-05-27 101.23 103.43 101.14 103.04 1.1M
2022-05-26 100.78 101.12 99.70 100.69 1.0M
2022-05-25 100.29 100.98 99.65 100.35 1.5M
2022-05-24 100.98 101.22 99.17 100.49 1.0M
2022-05-23 100.76 101.84 100.35 100.78 0.6M
2022-05-20 100.01 100.19 97.72 99.17 0.9M
2022-05-19 97.52 100.00 97.24 99.20 1.5M
2022-05-18 98.67 98.96 97.28 97.78 0.9M
2022-05-17 99.71 100.51 98.65 99.28 1.5M
2022-05-16 98.07 99.19 97.20 98.77 1.0M
2022-05-13 96.89 98.36 96.78 98.05 0.8M
2022-05-12 96.27 96.89 95.02 96.14 1.0M
2022-05-11 97.17 99.10 96.54 97.25 1.4M
2022-05-10 98.96 99.73 96.75 97.04 1.5M
2022-05-09 99.13 99.73 97.99 98.09 1.1M
2022-05-06 101.64 101.64 99.75 100.63 0.8M
2022-05-05 103.54 103.72 100.85 101.74 0.8M
2022-05-04 102.39 104.28 101.73 104.13 1.1M
2022-05-03 101.12 102.91 101.05 102.05 0.7M
2022-05-02 100.86 101.10 99.33 100.74 0.8M
2022-04-29 102.89 103.43 100.88 101.03 1.0M
2022-04-28 101.47 103.21 101.21 102.73 0.7M
2022-04-27 101.10 101.83 100.44 101.14 1.1M
2022-04-26 102.57 103.33 101.46 101.57 0.8M
2022-04-25 103.48 103.81 101.71 103.42 1.6M
2022-04-22 108.37 108.61 104.33 104.41 2.3M
2022-04-21 111.78 112.67 110.07 110.18 0.9M
2022-04-20 111.22 111.97 110.87 111.22 1.0M
2022-04-19 108.98 110.08 108.60 109.95 2.2M
2022-04-18 108.32 109.41 108.10 108.69 0.6M
2022-04-14 108.55 109.27 108.30 108.51 0.7M
2022-04-13 107.43 108.65 106.95 108.58 0.8M
2022-04-12 108.86 109.62 107.40 107.94 0.9M
2022-04-11 108.82 109.71 108.41 108.86 0.8M
2022-04-08 107.69 109.11 107.61 108.70 0.6M
2022-04-07 109.24 109.28 107.08 107.67 0.9M
2022-04-06 110.04 110.36 108.91 109.45 0.8M
2022-04-05 110.73 112.00 110.22 110.47 0.7M
2022-04-04 110.00 111.00 109.39 110.70 0.7M
2022-04-01 110.64 110.75 108.79 109.74 0.6M
2022-03-31 111.58 112.19 110.19 110.27 0.8M
2022-03-30 112.92 113.06 111.45 112.12 0.7M
2022-03-29 113.47 113.67 112.19 112.37 1.2M
2022-03-28 112.93 113.06 111.71 112.45 0.7M
2022-03-25 112.40 113.56 112.28 113.36 0.6M
2022-03-24 112.52 113.07 111.47 112.21 0.6M
2022-03-23 113.13 113.31 111.54 111.71 0.8M
2022-03-22 113.76 114.55 113.54 113.82 0.9M
2022-03-21 113.27 113.55 112.82 113.40 0.8M
2022-03-18 112.33 113.19 111.35 112.88 1.1M
2022-03-17 110.82 112.40 110.69 112.36 0.9M
2022-03-16 111.22 111.89 109.35 111.08 1.4M
2022-03-15 108.76 109.91 107.85 109.72 0.8M
2022-03-14 108.92 110.05 107.79 108.47 0.9M
2022-03-11 109.00 109.88 108.34 108.38 0.6M
2022-03-10 107.17 108.53 107.00 108.28 0.9M
2022-03-09 106.69 108.37 106.69 107.63 1.2M
2022-03-08 106.25 107.08 104.28 105.02 2.1M
2022-03-07 108.30 108.46 106.05 106.40 1.8M
2022-03-04 108.07 109.01 107.29 108.70 1.5M
2022-03-03 109.03 111.13 108.88 109.64 1.4M
2022-03-02 108.75 110.22 108.68 108.99 1.7M
2022-03-01 110.21 110.58 107.40 107.80 1.6M
2022-02-28 108.98 110.83 108.53 110.42 2.8M
2022-02-25 108.80 110.89 108.14 110.49 1.8M
2022-02-24 106.03 108.04 105.46 107.48 2.3M
2022-02-23 111.75 112.16 109.75 109.91 1.6M
2022-02-22 110.35 111.82 110.19 111.53 2.1M
2022-02-18 111.29 111.85 110.25 110.52 1.3M
2022-02-17 113.72 113.75 111.32 111.34 1.1M
2022-02-16 114.01 114.98 113.75 114.32 1.0M
2022-02-15 114.61 114.75 113.55 113.91 1.0M
2022-02-14 114.38 114.42 113.05 113.90 1.4M
2022-02-11 114.48 116.03 114.17 114.69 1.6M
2022-02-10 114.88 116.15 114.23 114.46 1.2M
2022-02-09 116.63 116.84 115.27 115.58 1.2M
2022-02-08 115.18 116.25 115.03 116.03 1.6M
2022-02-07 115.43 115.96 114.86 115.05 1.5M
2022-02-04 114.73 115.43 114.19 115.11 1.2M
2022-02-03 115.20 115.94 114.93 115.13 1.3M
2022-02-02 115.87 116.32 115.30 115.86 1.4M
2022-02-01 114.23 115.34 113.80 115.15 1.4M
2022-01-31 112.01 114.29 111.92 114.04 1.5M
2022-01-28 111.62 112.18 110.93 112.13 1.9M
2022-01-27 112.48 113.34 111.11 111.49 1.5M
2022-01-26 112.92 113.61 110.90 111.61 3.4M
2022-01-25 111.70 112.91 110.11 111.89 2.7M
2022-01-24 112.89 113.62 110.79 113.40 3.3M
2022-01-21 115.45 115.94 114.17 114.87 3.4M
2022-01-20 117.57 118.37 115.94 116.10 2.1M
2022-01-19 118.91 119.17 116.65 117.48 2.8M
2022-01-18 118.28 119.41 117.78 118.79 2.5M
2022-01-14 115.60 117.34 115.36 117.33 1.7M
2022-01-13 116.76 117.30 116.11 116.26 1.0M
2022-01-12 114.75 116.00 114.75 115.97 0.9M
2022-01-11 112.34 114.40 112.24 114.39 1.0M
2022-01-10 112.26 112.66 111.16 112.46 1.3M
2022-01-07 110.25 112.39 110.21 112.13 1.5M
2022-01-06 108.79 110.02 108.61 109.91 1.2M
2022-01-05 107.69 109.53 107.69 108.34 1.3M
2022-01-04 107.22 108.06 106.71 107.57 1.9M
2022-01-03 106.41 107.54 106.41 107.07 1.5M