RH (RH)

RH
🏛️ アメリカ →
197.84
最終更新: 2025-09-29
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
2022-12-30 264.25 267.55 262.67 267.19 0.6M
2022-12-29 262.45 268.71 261.99 268.35 0.5M
2022-12-28 259.91 264.01 259.06 260.06 0.7M
2022-12-27 262.45 264.15 259.04 260.63 0.5M
2022-12-23 262.57 267.12 257.52 264.41 0.6M
2022-12-22 259.89 262.48 254.01 262.26 0.7M
2022-12-21 257.68 266.00 257.03 264.47 0.7M
2022-12-20 250.00 260.99 248.71 255.07 0.7M
2022-12-19 255.00 255.00 246.72 252.06 1.1M
2022-12-16 255.97 261.02 250.80 255.00 1.4M
2022-12-15 254.55 260.62 248.01 259.90 0.9M
2022-12-14 260.49 265.31 256.11 259.48 0.9M
2022-12-13 265.27 266.33 258.02 263.06 1.3M
2022-12-12 264.66 266.89 248.25 253.06 1.9M
2022-12-09 255.30 280.76 251.50 274.48 1.7M
2022-12-08 263.97 267.50 258.72 266.38 1.0M
2022-12-07 256.00 263.91 255.25 262.05 0.5M
2022-12-06 262.00 262.00 253.49 259.04 0.7M
2022-12-05 277.09 278.91 256.63 260.81 0.8M
2022-12-02 275.70 284.05 274.32 280.86 0.6M
2022-12-01 288.94 292.63 276.89 281.20 0.6M
2022-11-30 277.70 287.98 271.35 286.83 0.7M
2022-11-29 274.89 276.91 268.62 276.15 0.4M
2022-11-28 275.47 280.50 272.87 275.07 0.4M
2022-11-25 275.69 278.97 273.77 277.22 0.2M
2022-11-23 271.09 276.72 268.21 276.45 0.4M
2022-11-22 266.93 273.31 265.27 270.25 0.6M
2022-11-21 268.86 270.50 258.19 263.12 0.9M
2022-11-18 276.70 281.16 269.96 274.95 0.9M
2022-11-17 285.85 290.41 282.82 288.50 0.7M
2022-11-16 286.57 295.37 280.78 291.12 0.8M
2022-11-15 299.15 303.05 290.32 296.10 0.8M
2022-11-14 288.82 289.88 278.25 285.22 0.7M
2022-11-11 283.43 297.81 282.12 291.34 0.8M
2022-11-10 271.72 282.56 270.01 282.56 1.4M
2022-11-09 253.65 259.19 248.34 253.47 0.5M
2022-11-08 262.90 265.49 251.53 258.05 0.7M
2022-11-07 249.91 260.30 248.80 259.23 0.7M
2022-11-04 243.00 246.21 232.63 246.06 0.6M
2022-11-03 229.90 238.58 229.00 236.14 0.4M
2022-11-02 249.14 250.37 233.49 233.97 0.7M
2022-11-01 259.85 261.43 249.56 250.44 0.4M
2022-10-31 253.03 258.60 251.36 253.93 0.4M
2022-10-28 242.11 257.69 242.11 255.58 0.6M
2022-10-27 251.99 256.83 245.14 245.31 0.5M
2022-10-26 246.71 258.79 244.51 252.14 0.6M
2022-10-25 236.34 256.18 234.55 246.98 0.9M
2022-10-24 242.20 242.80 230.50 234.46 0.7M
2022-10-21 229.00 241.81 227.00 240.40 0.6M
2022-10-20 236.00 241.10 230.60 231.64 0.6M
2022-10-19 243.22 243.92 233.10 235.72 0.5M
2022-10-18 250.29 254.00 243.30 246.25 0.5M
2022-10-17 241.70 245.65 239.06 241.00 0.5M
2022-10-14 245.44 250.94 233.40 234.04 0.7M
2022-10-13 237.43 248.06 231.88 243.66 0.9M
2022-10-12 250.96 254.00 246.67 247.10 0.5M
2022-10-11 249.34 254.75 245.05 251.34 0.6M
2022-10-10 258.25 258.35 243.69 250.66 0.5M
2022-10-07 259.62 262.47 253.72 256.84 0.5M
2022-10-06 262.50 268.25 261.25 264.88 0.4M
2022-10-05 260.69 267.41 255.84 264.41 0.5M
2022-10-04 262.67 268.39 260.40 265.71 0.5M
2022-10-03 247.34 256.88 243.07 254.26 0.6M
2022-09-30 247.83 252.02 242.19 246.07 0.6M
2022-09-29 253.00 253.19 247.46 250.51 0.6M
2022-09-28 250.18 260.71 248.00 259.03 0.6M
2022-09-27 246.00 253.26 245.44 248.05 0.7M
2022-09-26 246.15 250.34 239.23 240.62 0.6M
2022-09-23 242.98 250.38 242.98 246.44 0.6M
2022-09-22 253.01 255.33 246.12 248.14 0.8M
2022-09-21 257.34 266.45 253.62 256.05 0.7M
2022-09-20 261.11 262.52 251.99 254.37 0.6M
2022-09-19 256.35 265.87 255.87 265.83 0.5M
2022-09-16 256.53 261.70 252.00 257.65 1.2M
2022-09-15 261.04 271.52 256.23 259.22 0.9M
2022-09-14 265.24 266.87 258.27 262.84 0.7M
2022-09-13 265.39 270.00 258.89 262.33 1.0M
2022-09-12 274.01 289.07 274.01 277.62 0.8M
2022-09-09 265.59 279.97 263.99 273.56 1.8M
2022-09-08 251.46 263.60 250.00 261.71 1.3M
2022-09-07 243.44 258.17 241.87 258.05 0.7M
2022-09-06 255.41 255.90 241.50 243.71 0.7M
2022-09-02 255.40 257.81 248.97 252.17 0.4M
2022-09-01 252.50 254.91 246.62 252.71 0.6M
2022-08-31 266.77 268.11 254.92 255.91 0.6M
2022-08-30 272.43 272.43 262.75 265.64 0.4M
2022-08-29 263.82 270.37 263.82 266.94 0.5M
2022-08-26 293.34 295.13 264.83 266.91 1.2M
2022-08-25 295.00 299.17 291.69 294.64 0.4M
2022-08-24 292.95 297.14 288.60 292.77 0.3M
2022-08-23 296.07 299.54 290.60 292.79 0.4M
2022-08-22 290.01 296.05 285.27 293.08 0.6M
2022-08-19 307.85 308.37 295.34 298.30 0.5M
2022-08-18 311.00 313.00 306.09 311.31 0.4M
2022-08-17 321.00 325.19 310.08 312.88 0.7M
2022-08-16 310.04 338.61 308.01 329.31 0.9M
2022-08-15 307.56 315.07 305.00 312.40 0.5M
2022-08-12 307.39 309.54 302.56 307.56 0.4M
2022-08-11 308.00 310.25 299.89 303.50 0.6M
2022-08-10 294.48 300.95 290.42 299.29 0.6M
2022-08-09 293.04 293.73 275.51 283.06 0.6M
2022-08-08 289.99 306.04 289.99 297.65 0.8M
2022-08-05 281.50 289.97 279.85 286.87 0.4M
2022-08-04 286.20 290.20 282.71 283.85 0.3M
2022-08-03 283.94 290.54 282.12 287.65 0.6M
2022-08-02 277.57 283.20 276.74 279.81 0.4M
2022-08-01 276.47 285.40 275.51 282.14 0.6M
2022-07-29 272.15 281.77 265.50 279.43 0.6M
2022-07-28 261.91 272.23 256.61 271.19 0.6M
2022-07-27 254.11 263.67 250.96 262.16 0.4M
2022-07-26 254.10 256.12 250.06 250.44 0.5M
2022-07-25 267.68 267.68 258.24 262.75 0.4M
2022-07-22 274.99 279.84 265.16 269.22 0.5M
2022-07-21 272.72 277.55 269.32 276.43 0.5M
2022-07-20 266.78 274.32 262.16 273.41 0.7M
2022-07-19 262.61 266.86 257.00 265.26 0.4M
2022-07-18 268.30 271.50 256.54 257.51 0.7M
2022-07-15 258.38 270.40 258.25 267.32 1.1M
2022-07-14 259.50 261.24 250.30 255.64 1.0M
2022-07-13 256.24 266.85 256.24 262.39 0.7M
2022-07-12 259.28 265.86 257.70 261.49 0.7M
2022-07-11 260.18 263.82 254.71 257.73 0.9M
2022-07-08 252.02 265.98 252.02 262.10 1.3M
2022-07-07 242.74 255.95 242.74 255.25 1.1M
2022-07-06 243.20 247.41 239.63 241.82 0.9M
2022-07-05 217.97 244.82 213.56 243.61 1.6M
2022-07-01 211.00 221.62 210.00 220.70 1.1M
2022-06-30 219.06 219.78 207.37 212.26 3.4M
2022-06-29 239.79 241.96 234.08 237.32 0.8M
2022-06-28 257.87 261.38 243.69 243.79 0.6M
2022-06-27 270.50 271.00 253.87 256.02 0.6M
2022-06-24 261.49 269.92 260.46 268.25 0.8M
2022-06-23 248.76 257.37 243.85 256.68 0.5M
2022-06-22 241.88 255.45 239.78 247.29 0.6M
2022-06-21 248.50 256.01 244.55 245.56 0.9M
2022-06-17 233.87 247.03 230.70 245.44 1.1M
2022-06-16 240.43 242.51 227.26 231.66 1.5M
2022-06-15 246.93 254.00 242.82 250.34 0.9M
2022-06-14 258.76 262.20 242.63 245.33 0.8M
2022-06-13 269.31 272.40 257.19 257.99 0.9M
2022-06-10 280.75 285.35 270.17 278.07 0.8M
2022-06-09 298.19 302.94 286.66 287.65 0.5M
2022-06-08 306.09 310.60 298.72 300.54 0.5M
2022-06-07 301.50 308.25 295.00 306.09 0.7M
2022-06-06 308.21 314.55 299.65 310.21 1.1M
2022-06-03 295.52 313.99 291.78 304.63 2.0M
2022-06-02 289.00 302.91 283.37 301.94 2.2M
2022-06-01 293.25 294.00 284.60 290.00 0.8M
2022-05-31 290.00 296.66 284.93 290.08 0.9M
2022-05-27 278.96 292.05 278.96 291.03 0.9M
2022-05-26 266.11 281.71 266.11 278.41 1.0M
2022-05-25 241.31 261.21 241.21 256.17 1.0M
2022-05-24 250.31 250.31 236.29 246.29 1.2M
2022-05-23 268.50 269.24 255.25 256.42 1.3M
2022-05-20 284.51 284.51 258.02 268.60 0.8M
2022-05-19 259.62 283.70 259.62 276.38 1.4M
2022-05-18 279.03 288.73 261.00 262.82 2.6M
2022-05-17 291.85 301.99 288.69 298.28 1.7M
2022-05-16 286.48 288.05 276.73 279.83 1.1M
2022-05-13 290.99 299.65 287.27 289.65 0.8M
2022-05-12 275.05 289.72 270.96 285.32 0.7M
2022-05-11 286.68 298.18 277.84 279.45 0.7M
2022-05-10 296.30 296.85 278.97 290.32 0.8M
2022-05-09 286.50 304.00 282.52 290.50 1.1M
2022-05-06 302.02 306.00 286.07 293.31 1.0M
2022-05-05 330.42 331.32 304.72 309.21 1.1M
2022-05-04 341.91 341.98 318.30 339.70 1.0M
2022-05-03 343.73 348.40 337.10 344.73 0.4M
2022-05-02 336.01 348.07 330.56 347.83 0.5M
2022-04-29 349.28 355.45 335.41 336.12 0.7M
2022-04-28 345.37 354.56 334.88 353.00 1.0M
2022-04-27 332.48 346.39 332.00 340.51 1.0M
2022-04-26 332.76 342.42 325.80 332.59 0.8M
2022-04-25 319.64 337.67 317.56 337.37 1.0M
2022-04-22 334.04 334.82 319.35 320.00 1.1M
2022-04-21 341.00 346.69 334.72 337.16 0.9M
2022-04-20 348.72 350.08 337.91 338.35 0.7M
2022-04-19 329.14 353.24 329.14 348.39 0.9M
2022-04-18 332.62 339.87 324.76 327.56 1.6M
2022-04-14 350.30 361.76 331.67 334.53 1.6M
2022-04-13 343.10 358.82 342.18 353.22 0.9M
2022-04-12 346.57 359.50 345.00 346.60 1.2M
2022-04-11 327.82 348.54 327.14 340.89 1.0M
2022-04-08 324.67 342.92 320.56 335.78 1.3M
2022-04-07 334.01 337.71 313.85 327.82 1.5M
2022-04-06 344.74 346.99 327.01 335.07 1.6M
2022-04-05 343.06 360.10 342.76 354.33 3.1M
2022-04-04 322.00 330.90 317.00 330.85 2.1M
2022-04-01 326.95 329.00 317.89 320.54 1.7M
2022-03-31 329.25 330.97 323.40 326.09 2.6M
2022-03-30 353.51 358.98 332.78 334.28 5.6M
2022-03-29 387.14 390.85 375.40 385.69 2.4M
2022-03-28 352.30 368.11 352.15 367.50 0.8M
2022-03-25 365.92 365.92 348.66 351.96 0.5M
2022-03-24 359.51 363.00 351.18 361.55 0.4M
2022-03-23 367.05 368.33 354.62 360.32 0.5M
2022-03-22 373.85 382.43 372.21 373.66 0.5M
2022-03-21 371.40 375.49 360.50 369.83 0.4M
2022-03-18 360.00 376.36 360.00 374.50 0.6M
2022-03-17 361.10 366.61 350.47 363.80 0.5M
2022-03-16 345.48 356.80 337.58 352.59 0.5M
2022-03-15 329.00 343.08 326.21 340.33 0.5M
2022-03-14 328.00 340.28 320.81 325.85 0.5M
2022-03-11 345.77 345.77 324.57 325.08 0.4M
2022-03-10 338.59 346.97 331.59 340.74 0.4M
2022-03-09 346.45 357.40 344.25 346.33 0.6M
2022-03-08 331.00 344.90 321.78 332.73 1.2M
2022-03-07 365.39 372.34 330.56 331.00 1.3M
2022-03-04 393.15 395.00 359.25 366.58 0.8M
2022-03-03 410.67 412.72 395.31 395.31 0.4M
2022-03-02 399.26 410.68 393.82 407.42 0.4M
2022-03-01 406.00 408.60 389.96 396.20 0.5M
2022-02-28 395.80 403.78 389.51 401.87 0.4M
2022-02-25 385.11 397.49 373.66 396.32 0.5M
2022-02-24 346.75 384.35 346.07 382.44 1.0M
2022-02-23 377.24 382.69 363.92 367.27 0.4M
2022-02-22 391.25 394.77 367.17 373.62 0.6M
2022-02-18 405.52 410.22 392.30 400.20 0.4M
2022-02-17 415.66 418.57 399.30 402.53 0.3M
2022-02-16 420.15 425.85 411.68 420.09 0.4M
2022-02-15 417.70 428.00 417.70 426.45 0.5M
2022-02-14 405.61 421.36 405.61 408.62 0.3M
2022-02-11 416.69 425.96 407.35 408.59 0.4M
2022-02-10 412.26 441.67 412.26 421.56 0.6M
2022-02-09 419.99 425.93 411.31 422.30 0.4M
2022-02-08 404.84 415.71 403.04 411.22 0.4M
2022-02-07 403.16 415.33 402.17 407.87 0.4M
2022-02-04 400.00 407.19 393.02 404.07 0.4M
2022-02-03 398.09 408.71 392.10 396.40 0.4M
2022-02-02 416.00 416.00 396.65 402.59 0.5M
2022-02-01 405.78 417.44 399.31 412.28 0.6M
2022-01-31 390.04 405.25 388.21 402.82 0.6M
2022-01-28 370.99 392.29 365.75 391.92 0.7M
2022-01-27 383.29 390.00 363.40 366.91 0.5M
2022-01-26 406.03 408.99 373.78 378.66 0.7M
2022-01-25 399.24 405.55 391.00 398.56 0.7M
2022-01-24 375.97 407.73 362.00 407.16 1.4M
2022-01-21 398.88 405.70 391.29 391.40 0.7M
2022-01-20 425.00 435.53 402.67 404.24 0.8M
2022-01-19 426.02 435.52 413.29 416.05 0.8M
2022-01-18 441.24 441.45 420.72 426.27 1.2M
2022-01-14 448.11 454.25 436.11 447.46 1.2M
2022-01-13 475.96 475.96 450.53 456.22 0.8M
2022-01-12 484.52 491.95 467.73 473.02 0.5M
2022-01-11 478.98 487.03 472.00 482.02 0.4M
2022-01-10 480.84 481.00 463.71 479.60 0.8M
2022-01-07 512.23 520.65 490.38 494.80 0.6M
2022-01-06 513.68 525.81 496.63 517.94 0.5M
2022-01-05 524.00 533.37 503.78 505.92 0.6M
2022-01-04 543.60 548.53 525.63 530.09 0.4M
2022-01-03 540.45 556.59 537.39 538.32 0.3M