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
2023-12-29 101.19 101.79 100.97 101.13 0.4M
2023-12-28 101.43 101.81 101.11 101.33 0.6M
2023-12-27 101.44 102.07 101.32 101.60 0.7M
2023-12-26 100.98 101.95 100.91 101.95 0.4M
2023-12-22 100.63 101.22 100.46 100.78 0.8M
2023-12-21 99.68 100.50 99.68 100.18 1.0M
2023-12-20 99.97 100.84 98.97 98.97 1.0M
2023-12-19 99.31 100.19 99.23 100.03 1.2M
2023-12-18 98.73 99.36 98.43 98.86 1.3M
2023-12-15 97.85 98.61 97.54 98.16 1.8M
2023-12-14 95.95 97.79 95.88 97.61 1.4M
2023-12-13 92.71 95.34 91.99 95.29 1.1M
2023-12-12 92.47 92.47 91.78 92.35 0.6M
2023-12-11 92.11 92.54 91.77 92.46 0.5M
2023-12-08 91.55 92.47 91.43 92.18 0.6M
2023-12-07 91.24 91.54 90.71 91.42 0.6M
2023-12-06 91.78 92.55 91.05 91.09 0.8M
2023-12-05 90.74 91.77 90.74 91.23 1.1M
2023-12-04 90.26 91.23 90.21 91.01 3.1M
2023-12-01 90.27 91.21 89.85 91.09 1.7M
2023-11-30 88.60 90.54 88.49 90.40 1.9M
2023-11-29 86.62 87.72 86.36 87.33 1.3M
2023-11-28 86.10 86.55 85.02 86.42 1.5M
2023-11-27 87.15 87.15 86.48 86.76 0.7M
2023-11-24 86.99 87.74 86.63 87.63 0.4M
2023-11-22 87.42 87.47 86.53 86.89 1.4M
2023-11-21 87.78 88.36 87.31 87.44 0.9M
2023-11-20 87.70 88.25 87.38 87.83 0.8M
2023-11-17 87.59 88.27 87.50 88.00 0.9M
2023-11-16 87.28 87.51 86.75 87.01 1.0M
2023-11-15 87.46 88.12 87.11 87.61 1.0M
2023-11-14 85.82 87.23 85.67 87.02 1.2M
2023-11-13 84.48 85.22 84.28 84.68 0.8M
2023-11-10 84.44 84.80 83.57 84.65 0.7M
2023-11-09 84.26 85.29 84.09 84.17 0.8M
2023-11-08 83.90 84.38 83.60 84.08 0.7M
2023-11-07 84.38 84.38 83.80 84.12 0.6M
2023-11-06 85.54 85.72 84.56 84.89 0.8M
2023-11-03 84.34 85.13 84.14 84.88 2.5M
2023-11-02 80.99 83.56 80.96 83.56 1.2M
2023-11-01 79.97 80.38 79.14 80.30 1.1M
2023-10-31 79.78 79.94 79.12 79.88 0.7M
2023-10-30 79.10 80.06 79.03 79.67 2.9M
2023-10-27 79.97 79.97 77.90 78.19 1.8M
2023-10-26 78.90 80.22 78.71 79.70 1.0M
2023-10-25 78.69 79.70 78.21 79.11 3.2M
2023-10-24 81.61 81.61 79.94 80.39 3.1M
2023-10-23 80.48 82.21 80.30 81.31 4.1M
2023-10-20 82.11 82.47 80.88 80.97 1.1M
2023-10-19 82.73 83.74 82.30 82.43 0.8M
2023-10-18 84.23 84.34 82.76 82.90 1.3M
2023-10-17 84.56 85.77 84.49 84.68 1.0M
2023-10-16 84.39 85.47 83.99 85.37 0.8M
2023-10-13 84.67 85.23 83.67 83.86 0.6M
2023-10-12 85.48 85.73 84.12 84.40 0.6M
2023-10-11 85.38 85.99 84.92 85.59 0.6M
2023-10-10 84.33 85.24 84.20 85.09 0.8M
2023-10-09 83.50 84.30 83.09 84.06 0.4M
2023-10-06 83.71 84.31 82.22 84.08 0.9M
2023-10-05 83.00 83.96 82.99 83.94 0.7M
2023-10-04 82.69 83.12 80.94 83.11 0.9M
2023-10-03 84.24 84.53 82.18 82.52 4.7M
2023-10-02 87.14 87.26 84.65 84.80 2.0M
2023-09-29 88.78 88.78 87.34 87.44 2.2M
2023-09-28 87.02 88.51 86.94 88.02 1.7M
2023-09-27 88.29 88.30 86.64 86.85 1.6M
2023-09-26 88.76 89.02 87.75 87.93 0.5M
2023-09-25 88.99 89.65 88.43 89.49 0.7M
2023-09-22 89.80 90.20 89.08 89.14 0.7M
2023-09-21 90.34 90.77 89.57 89.57 1.0M
2023-09-20 91.28 91.88 91.12 91.13 0.4M
2023-09-19 91.83 91.87 90.76 91.05 0.4M
2023-09-18 91.86 92.10 91.14 91.39 0.8M
2023-09-15 91.07 91.65 90.99 91.51 1.3M
2023-09-14 90.58 91.67 90.58 91.31 0.7M
2023-09-13 89.59 90.80 89.59 89.98 0.7M
2023-09-12 88.68 89.59 88.56 89.41 0.5M
2023-09-11 88.42 89.00 87.83 88.65 0.5M
2023-09-08 88.04 88.41 87.46 88.09 0.6M
2023-09-07 88.64 89.02 87.56 87.90 0.7M
2023-09-06 89.20 89.37 88.41 88.90 0.6M
2023-09-05 90.34 90.57 89.39 89.43 0.6M
2023-09-01 90.30 90.72 90.14 90.32 0.8M
2023-08-31 90.86 91.41 89.85 90.10 0.8M
2023-08-30 90.78 91.25 90.67 90.84 0.5M
2023-08-29 89.58 90.64 89.33 90.42 0.9M
2023-08-28 89.00 89.80 88.80 89.68 0.6M
2023-08-25 90.32 91.23 88.49 88.98 1.2M
2023-08-24 89.30 90.61 88.95 90.31 1.1M
2023-08-23 88.41 89.45 88.14 88.86 1.0M
2023-08-22 89.68 89.73 88.25 88.28 0.8M
2023-08-21 90.02 90.25 89.27 89.57 1.2M
2023-08-18 90.07 90.29 89.58 89.71 0.7M
2023-08-17 91.77 93.06 90.44 90.48 1.2M
2023-08-16 91.64 92.18 90.96 91.16 0.6M
2023-08-15 93.65 93.81 91.78 91.90 0.7M
2023-08-14 94.50 94.69 93.80 94.27 1.1M
2023-08-11 94.80 95.38 94.59 94.84 1.5M
2023-08-10 95.52 96.28 94.98 95.00 0.5M
2023-08-09 95.01 95.20 94.59 94.98 0.4M
2023-08-08 94.62 95.29 94.09 95.01 2.6M
2023-08-07 96.19 96.59 96.18 96.35 0.3M
2023-08-04 95.63 96.76 95.37 95.82 0.5M
2023-08-03 95.91 95.99 95.31 95.60 0.7M
2023-08-02 96.75 97.01 96.01 96.26 1.1M
2023-08-01 98.42 98.49 97.00 97.61 1.2M
2023-07-31 98.88 99.74 98.65 99.13 1.3M
2023-07-28 99.11 99.37 98.40 98.52 0.8M
2023-07-27 99.00 99.42 98.11 98.32 0.6M
2023-07-26 98.25 99.07 97.90 98.59 0.7M
2023-07-25 99.30 99.44 97.94 98.71 2.3M
2023-07-24 99.50 100.83 99.18 100.28 1.4M
2023-07-21 98.90 99.30 98.65 99.11 0.6M
2023-07-20 98.94 99.28 98.66 99.01 5.5M
2023-07-19 98.55 99.13 97.94 98.87 0.6M
2023-07-18 97.80 98.70 97.50 98.44 0.8M
2023-07-17 96.97 97.91 96.79 97.85 0.4M
2023-07-14 97.40 97.90 96.80 96.86 0.6M
2023-07-13 95.86 97.46 95.86 97.18 0.9M
2023-07-12 95.82 96.00 95.23 95.68 1.2M
2023-07-11 94.40 95.10 94.20 95.08 1.1M
2023-07-10 94.45 94.63 94.20 94.33 0.4M
2023-07-07 93.89 94.96 93.78 94.52 0.7M
2023-07-06 94.90 95.00 93.66 93.92 1.3M
2023-07-05 95.53 95.98 95.10 95.69 1.5M
2023-07-03 95.68 96.51 95.62 96.15 0.1M
2023-06-30 95.03 95.95 94.95 95.51 0.7M
2023-06-29 94.22 94.98 94.09 94.76 1.0M
2023-06-28 94.69 94.80 93.79 94.29 0.4M
2023-06-27 94.21 95.28 94.07 95.05 0.5M
2023-06-26 92.76 94.35 92.76 93.99 0.4M
2023-06-23 93.13 93.20 92.59 92.76 0.6M
2023-06-22 94.28 94.69 93.77 94.02 0.6M
2023-06-21 94.29 95.06 93.98 94.69 0.5M
2023-06-20 94.62 94.80 93.90 94.36 0.5M
2023-06-16 95.35 96.11 95.17 95.45 0.8M
2023-06-15 94.10 95.37 93.78 95.23 0.5M
2023-06-14 94.28 94.68 93.50 93.88 0.5M
2023-06-13 93.07 94.35 92.95 93.77 0.5M
2023-06-12 92.57 92.88 92.26 92.77 0.4M
2023-06-09 92.43 92.94 92.11 92.83 0.4M
2023-06-08 92.11 92.56 91.35 92.34 0.4M
2023-06-07 92.15 92.66 91.53 92.02 0.8M
2023-06-06 91.17 92.32 91.17 92.28 0.4M
2023-06-05 92.71 92.90 91.34 91.46 0.5M
2023-06-02 91.05 92.54 91.01 92.43 0.4M
2023-06-01 89.65 91.02 89.25 90.38 1.4M
2023-05-31 90.01 90.23 89.17 89.48 0.9M
2023-05-30 90.92 90.92 90.06 90.54 0.8M
2023-05-26 89.12 90.70 88.89 90.41 0.8M
2023-05-25 89.96 90.88 88.03 89.10 1.9M
2023-05-24 92.31 92.63 90.91 91.10 1.0M
2023-05-23 94.01 94.22 93.25 93.34 0.7M
2023-05-22 94.42 94.42 93.37 94.16 0.5M
2023-05-19 95.11 95.22 93.82 94.20 0.7M
2023-05-18 95.33 95.47 94.09 94.80 0.8M
2023-05-17 95.62 95.88 94.74 95.67 0.6M
2023-05-16 96.50 97.14 95.00 95.19 1.4M
2023-05-15 96.22 97.31 96.22 97.22 0.4M
2023-05-12 96.49 96.90 95.37 95.89 0.4M
2023-05-11 95.76 96.36 95.42 96.22 0.4M
2023-05-10 97.23 97.23 95.57 96.41 0.6M
2023-05-09 96.90 97.33 96.09 96.77 0.7M
2023-05-08 98.55 99.14 97.88 98.21 0.7M
2023-05-05 97.03 98.04 96.62 97.94 0.8M
2023-05-04 95.77 95.81 94.55 95.50 0.9M
2023-05-03 96.54 97.33 96.16 96.24 0.8M
2023-05-02 98.64 98.68 96.05 96.49 1.0M
2023-05-01 99.52 100.01 99.11 99.19 0.9M
2023-04-28 97.71 99.32 97.67 99.31 0.6M
2023-04-27 97.43 98.62 97.41 98.44 1.0M
2023-04-26 96.70 97.41 96.18 96.94 0.6M
2023-04-25 98.06 98.40 96.20 96.64 0.7M
2023-04-24 99.03 99.05 98.20 98.67 2.7M
2023-04-21 99.60 100.02 98.98 99.94 1.4M
2023-04-20 99.51 100.33 99.40 100.00 4.8M
2023-04-19 99.98 100.31 99.69 100.12 0.4M
2023-04-18 100.00 100.56 99.78 100.28 0.5M
2023-04-17 99.15 99.75 98.71 99.73 0.6M
2023-04-14 99.85 100.12 99.13 99.37 0.7M
2023-04-13 98.53 99.10 98.03 99.05 0.4M
2023-04-12 98.40 98.65 97.33 98.10 0.7M
2023-04-11 97.38 98.38 97.33 97.86 0.7M
2023-04-10 96.20 97.21 96.00 97.12 0.4M
2023-04-06 96.77 96.90 96.03 96.83 0.6M
2023-04-05 96.66 96.96 96.24 96.87 0.5M
2023-04-04 97.71 98.09 96.08 97.02 0.7M
2023-04-03 96.75 97.61 96.60 97.58 0.8M
2023-03-31 95.14 95.61 95.01 95.58 0.6M
2023-03-30 95.42 95.66 94.76 94.95 0.4M
2023-03-29 94.11 94.63 93.83 94.46 0.6M
2023-03-28 93.60 94.04 93.11 93.52 0.5M
2023-03-27 93.46 93.82 92.71 93.55 0.6M
2023-03-24 91.31 92.38 90.99 92.19 0.6M
2023-03-23 93.87 94.65 92.21 92.66 0.8M
2023-03-22 95.14 95.35 93.25 93.26 0.9M
2023-03-21 95.36 95.80 94.46 94.67 0.8M
2023-03-20 93.14 94.59 93.12 94.12 0.7M
2023-03-17 94.31 94.31 92.42 92.65 1.2M
2023-03-16 94.39 96.39 93.32 95.26 1.7M
2023-03-15 94.38 95.08 93.55 94.88 1.3M
2023-03-14 97.96 98.07 96.03 97.14 1.3M
2023-03-13 94.93 96.45 93.55 95.62 1.8M
2023-03-10 97.50 98.00 95.80 96.24 1.6M
2023-03-09 99.44 99.71 97.51 97.88 1.5M
2023-03-08 98.66 99.62 98.66 99.36 0.6M
2023-03-07 100.32 100.45 98.59 99.30 0.7M
2023-03-06 100.48 101.24 100.24 100.76 0.5M
2023-03-03 100.39 100.85 100.11 100.59 0.5M
2023-03-02 97.98 100.30 97.69 100.22 0.9M
2023-03-01 100.35 100.56 97.11 98.33 1.5M
2023-02-28 101.37 102.13 100.95 101.48 1.0M
2023-02-27 101.36 102.49 101.23 101.68 0.6M
2023-02-24 99.22 100.90 98.95 100.85 0.6M
2023-02-23 101.32 101.33 99.72 100.60 0.5M
2023-02-22 102.05 102.05 100.57 100.73 0.6M
2023-02-21 102.36 102.72 101.60 102.11 0.9M
2023-02-17 102.20 103.45 102.07 103.07 0.7M
2023-02-16 103.02 103.74 102.81 103.08 0.4M
2023-02-15 102.81 103.59 102.57 103.54 0.4M
2023-02-14 103.88 104.67 103.24 104.10 0.4M
2023-02-13 103.72 104.57 103.55 104.14 0.9M
2023-02-10 103.87 104.32 103.52 103.93 0.4M
2023-02-09 104.45 104.72 102.93 103.37 0.7M
2023-02-08 102.90 103.83 102.84 103.75 1.0M
2023-02-07 102.48 103.90 102.15 103.37 0.6M
2023-02-06 102.54 102.83 101.76 102.74 0.6M
2023-02-03 101.28 103.29 101.28 103.09 0.6M
2023-02-02 102.93 103.08 102.14 102.45 0.5M
2023-02-01 102.16 103.15 101.36 102.72 1.0M
2023-01-31 100.87 102.43 100.41 102.36 0.7M
2023-01-30 100.49 101.44 100.49 100.87 0.8M
2023-01-27 101.89 101.89 100.91 101.13 0.5M
2023-01-26 100.37 101.87 100.22 101.73 0.9M
2023-01-25 99.94 100.11 99.04 99.73 2.8M
2023-01-24 101.00 101.23 100.18 100.99 2.3M
2023-01-23 100.66 101.10 99.63 100.75 0.8M
2023-01-20 100.00 100.69 99.15 100.68 1.7M
2023-01-19 99.42 100.07 99.07 99.87 0.7M
2023-01-18 101.24 101.57 99.61 99.66 0.8M
2023-01-17 100.78 101.30 100.42 101.07 0.9M
2023-01-13 99.14 100.55 99.01 100.27 0.7M
2023-01-12 99.46 100.38 98.74 99.88 0.9M
2023-01-11 99.20 99.65 98.54 98.94 0.8M
2023-01-10 98.42 99.09 97.96 98.97 1.4M
2023-01-09 97.22 98.64 97.22 98.16 0.8M
2023-01-06 95.31 97.07 94.98 96.98 0.6M
2023-01-05 94.81 95.37 94.11 94.80 0.5M
2023-01-04 95.00 96.45 94.54 95.81 0.8M
2023-01-03 94.01 94.51 93.30 93.67 0.8M