RH (RH)

RH
🏛️ アメリカ →
202.50
最終更新: 2025-09-26
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
2023-12-29 299.23 300.26 291.24 291.48 0.5M
2023-12-28 298.79 301.00 296.40 300.98 0.3M
2023-12-27 301.26 302.68 296.73 299.35 0.3M
2023-12-26 302.47 306.53 299.92 301.98 0.3M
2023-12-22 306.42 308.88 301.20 302.11 0.4M
2023-12-21 312.98 315.00 305.61 307.78 0.4M
2023-12-20 308.30 316.22 304.56 305.32 0.4M
2023-12-19 308.59 313.25 305.50 312.20 0.5M
2023-12-18 309.71 311.79 299.54 305.29 0.6M
2023-12-15 318.53 318.87 305.11 308.62 1.4M
2023-12-14 290.44 322.92 289.96 317.13 2.6M
2023-12-13 254.28 286.53 254.00 283.82 1.9M
2023-12-12 251.29 258.50 248.00 253.07 1.0M
2023-12-11 241.15 252.47 240.49 250.55 1.3M
2023-12-08 252.10 253.89 239.00 242.01 3.7M
2023-12-07 280.73 285.85 277.51 281.40 1.2M
2023-12-06 280.29 284.00 273.23 279.88 0.6M
2023-12-05 287.11 288.15 277.03 279.86 0.7M
2023-12-04 284.00 290.49 283.03 290.26 0.7M
2023-12-01 269.30 285.66 267.47 284.67 0.7M
2023-11-30 273.75 273.75 267.02 269.97 0.4M
2023-11-29 268.84 275.00 268.60 270.63 0.4M
2023-11-28 266.75 269.60 260.50 266.44 0.4M
2023-11-27 266.40 268.73 265.55 267.39 0.4M
2023-11-24 267.99 271.54 267.99 268.82 0.1M
2023-11-22 271.93 273.40 267.80 270.00 0.4M
2023-11-21 264.84 268.99 261.21 268.60 0.5M
2023-11-20 259.99 270.58 259.95 268.43 0.7M
2023-11-17 255.94 262.37 254.53 259.48 0.4M
2023-11-16 253.90 261.99 252.47 254.53 0.5M
2023-11-15 248.28 263.18 247.00 259.09 1.0M
2023-11-14 241.00 254.42 240.99 246.87 1.1M
2023-11-13 230.85 234.01 228.64 228.96 0.4M
2023-11-10 230.00 234.18 227.05 233.52 0.5M
2023-11-09 237.50 238.31 226.76 228.50 0.5M
2023-11-08 234.45 238.84 232.89 235.58 0.5M
2023-11-07 232.83 237.58 231.00 236.15 0.6M
2023-11-06 240.56 240.60 230.50 232.99 0.8M
2023-11-03 232.12 246.08 231.63 240.13 1.3M
2023-11-02 218.36 229.30 218.23 225.02 1.2M
2023-11-01 215.99 218.26 207.26 213.37 0.9M
2023-10-31 217.25 218.73 212.92 217.96 0.5M
2023-10-30 214.94 216.96 209.66 215.68 0.6M
2023-10-27 216.67 218.60 212.08 213.13 0.5M
2023-10-26 225.26 228.73 214.39 215.48 0.9M
2023-10-25 228.32 230.49 224.08 226.23 0.5M
2023-10-24 235.45 236.64 227.22 231.72 0.5M
2023-10-23 230.56 238.78 227.51 233.06 0.5M
2023-10-20 230.41 233.62 226.75 232.45 0.8M
2023-10-19 239.07 240.50 229.33 231.18 0.9M
2023-10-18 248.00 248.23 239.49 239.89 0.6M
2023-10-17 242.70 253.03 240.80 251.02 0.6M
2023-10-16 240.94 245.97 239.83 244.71 0.7M
2023-10-13 237.76 240.35 231.76 238.53 1.1M
2023-10-12 248.59 248.96 235.17 238.97 0.7M
2023-10-11 249.11 253.83 248.83 249.85 0.6M
2023-10-10 246.22 255.45 245.28 247.77 0.7M
2023-10-09 244.46 246.41 240.12 245.63 0.6M
2023-10-06 237.99 250.86 235.70 248.28 0.9M
2023-10-05 248.37 248.45 238.65 240.18 0.7M
2023-10-04 254.96 255.04 246.93 248.45 0.7M
2023-10-03 259.16 260.32 250.26 253.56 0.6M
2023-10-02 263.42 265.89 259.05 262.01 0.5M
2023-09-29 263.63 268.68 262.16 264.36 0.7M
2023-09-28 255.17 262.94 253.12 259.13 1.0M
2023-09-27 259.49 261.00 253.75 256.70 0.8M
2023-09-26 262.57 264.62 255.96 257.37 1.2M
2023-09-25 264.98 269.85 263.69 265.20 1.3M
2023-09-22 273.77 273.77 261.45 263.91 1.4M
2023-09-21 283.50 283.50 270.98 271.15 1.3M
2023-09-20 292.88 294.95 285.76 286.69 0.5M
2023-09-19 291.90 292.83 286.54 289.87 0.7M
2023-09-18 301.80 302.15 290.83 292.57 1.0M
2023-09-15 304.70 305.44 300.73 303.59 1.1M
2023-09-14 307.14 311.71 304.36 307.25 0.7M
2023-09-13 305.15 310.59 303.30 310.59 0.6M
2023-09-12 314.96 316.05 306.56 306.98 0.9M
2023-09-11 313.21 321.23 309.58 316.79 1.3M
2023-09-08 336.00 346.20 309.00 310.95 4.7M
2023-09-07 370.26 372.40 366.35 368.55 1.3M
2023-09-06 381.63 384.41 361.73 373.32 0.7M
2023-09-05 378.39 388.48 375.00 385.77 0.9M
2023-09-01 371.49 381.70 368.84 381.05 0.7M
2023-08-31 357.85 366.85 355.40 365.19 0.6M
2023-08-30 351.41 359.14 351.00 355.91 0.3M
2023-08-29 346.83 357.87 346.53 355.04 0.3M
2023-08-28 340.23 348.73 340.23 346.86 0.3M
2023-08-25 353.46 353.46 336.54 338.73 0.7M
2023-08-24 356.72 360.73 350.26 351.00 0.5M
2023-08-23 336.05 361.60 336.05 357.02 1.0M
2023-08-22 344.18 344.88 331.84 333.66 0.6M
2023-08-21 354.70 355.90 342.34 344.18 0.7M
2023-08-18 351.00 356.64 349.50 353.50 0.9M
2023-08-17 365.99 368.19 355.07 356.65 0.5M
2023-08-16 370.17 372.50 364.63 365.12 0.5M
2023-08-15 380.45 380.99 370.82 373.63 0.5M
2023-08-14 370.12 383.65 367.28 382.95 0.7M
2023-08-11 382.09 383.82 368.75 371.55 0.8M
2023-08-10 395.00 396.05 382.78 385.08 0.6M
2023-08-09 402.05 403.04 389.10 390.56 0.7M
2023-08-08 395.21 400.94 392.06 399.57 0.4M
2023-08-07 396.24 405.55 396.02 401.84 0.7M
2023-08-04 398.35 399.08 390.41 392.85 0.5M
2023-08-03 388.09 406.38 386.53 399.95 0.6M
2023-08-02 385.28 388.23 382.03 388.09 0.4M
2023-08-01 386.90 390.33 383.33 390.32 0.5M
2023-07-31 389.11 391.52 383.81 388.17 0.4M
2023-07-28 386.10 388.27 382.26 387.29 0.4M
2023-07-27 394.30 394.30 379.15 381.18 0.7M
2023-07-26 383.80 391.09 382.70 389.93 0.4M
2023-07-25 380.17 386.54 378.23 385.44 0.5M
2023-07-24 378.66 385.39 374.94 381.51 0.5M
2023-07-21 379.35 380.43 374.72 377.72 0.5M
2023-07-20 380.42 383.75 375.79 377.08 0.6M
2023-07-19 372.00 381.56 369.77 381.07 0.7M
2023-07-18 366.82 371.36 365.03 369.27 0.5M
2023-07-17 375.61 376.88 362.51 364.99 1.4M
2023-07-14 373.00 380.30 372.02 376.97 1.3M
2023-07-13 370.69 375.33 367.51 369.68 1.3M
2023-07-12 373.42 373.71 365.99 370.58 1.2M
2023-07-11 350.00 366.92 348.24 365.68 1.3M
2023-07-10 332.00 348.46 331.20 347.26 1.3M
2023-07-07 325.28 334.00 324.75 329.57 0.8M
2023-07-06 327.21 328.13 319.19 324.61 1.2M
2023-07-05 330.19 333.29 326.06 332.49 0.9M
2023-07-03 329.86 334.70 325.98 331.79 0.7M
2023-06-30 325.57 331.11 319.52 329.59 1.0M
2023-06-29 311.00 323.87 309.39 322.24 1.4M
2023-06-28 304.47 313.66 303.50 310.44 1.0M
2023-06-27 298.00 308.42 297.40 305.57 1.1M
2023-06-26 291.11 299.54 291.11 297.07 0.8M
2023-06-23 289.84 293.60 286.87 290.89 1.0M
2023-06-22 287.90 297.00 284.50 292.51 0.9M
2023-06-21 290.30 292.69 284.76 287.80 1.0M
2023-06-20 278.38 291.11 275.19 289.57 1.0M
2023-06-16 285.99 288.79 280.63 282.60 0.9M
2023-06-15 275.84 284.64 275.07 282.86 0.6M
2023-06-14 280.38 287.49 272.81 275.83 0.9M
2023-06-13 270.58 280.27 270.51 280.05 1.0M
2023-06-12 265.00 270.67 264.28 269.59 0.6M
2023-06-09 266.69 268.45 263.34 264.27 0.4M
2023-06-08 267.78 269.91 263.31 264.34 0.4M
2023-06-07 268.99 275.68 265.96 267.10 0.7M
2023-06-06 257.06 267.90 255.71 265.80 0.7M
2023-06-05 252.69 256.86 250.01 256.51 0.4M
2023-06-02 247.99 254.55 247.85 252.21 0.5M
2023-06-01 243.86 246.98 236.66 244.64 0.5M
2023-05-31 252.00 252.90 242.01 244.98 0.6M
2023-05-30 249.50 252.00 244.60 251.67 0.8M
2023-05-26 243.74 249.59 235.64 246.82 1.8M
2023-05-25 261.14 262.30 253.01 254.63 0.8M
2023-05-24 254.69 261.86 251.21 259.77 0.9M
2023-05-23 260.00 265.29 254.72 256.68 1.1M
2023-05-22 260.19 261.00 254.94 256.69 0.9M
2023-05-19 264.16 265.05 257.11 261.42 0.7M
2023-05-18 260.13 265.99 257.45 265.62 0.8M
2023-05-17 242.00 259.41 240.13 258.59 1.3M
2023-05-16 254.55 255.23 240.17 241.41 1.8M
2023-05-15 259.27 264.67 258.53 264.63 1.1M
2023-05-12 264.47 264.91 257.83 259.73 0.6M
2023-05-11 263.01 265.47 260.08 265.01 0.8M
2023-05-10 266.21 269.30 259.45 262.26 0.7M
2023-05-09 255.20 266.18 254.94 262.72 0.7M
2023-05-08 261.55 262.75 254.86 257.42 0.9M
2023-05-05 256.38 263.69 255.05 261.72 0.8M
2023-05-04 255.64 256.99 251.79 252.49 0.6M
2023-05-03 256.94 263.45 256.16 256.57 0.5M
2023-05-02 257.56 260.94 251.46 257.80 0.6M
2023-05-01 256.14 262.70 254.97 259.36 0.8M
2023-04-28 254.57 256.57 251.70 255.13 0.6M
2023-04-27 247.65 256.84 246.20 254.75 0.5M
2023-04-26 247.21 248.19 244.45 245.20 0.7M
2023-04-25 251.28 251.56 245.33 245.65 0.6M
2023-04-24 245.76 252.45 245.76 251.40 0.9M
2023-04-21 247.40 249.05 244.16 245.15 0.4M
2023-04-20 247.81 251.71 245.28 245.99 0.6M
2023-04-19 242.71 251.93 241.29 250.14 0.7M
2023-04-18 241.73 245.57 240.45 245.27 0.7M
2023-04-17 233.67 239.25 232.54 239.17 0.6M
2023-04-14 236.26 238.25 230.75 233.88 0.7M
2023-04-13 236.69 238.19 234.30 235.74 0.7M
2023-04-12 244.43 246.32 235.24 235.46 0.6M
2023-04-11 242.05 242.39 236.60 239.17 0.7M
2023-04-10 235.29 240.88 234.64 240.61 0.4M
2023-04-06 231.84 239.15 230.65 236.93 0.9M
2023-04-05 238.95 239.64 231.86 232.18 1.2M
2023-04-04 243.00 243.50 233.92 241.70 1.2M
2023-04-03 243.00 246.11 239.74 241.83 1.1M
2023-03-31 238.59 244.90 238.59 243.55 1.3M
2023-03-30 238.00 249.94 234.00 237.63 4.1M
2023-03-29 244.21 246.28 239.32 245.71 2.6M
2023-03-28 240.44 246.46 239.80 241.29 0.8M
2023-03-27 244.64 244.64 237.19 241.01 0.8M
2023-03-24 240.13 243.01 235.46 241.94 0.6M
2023-03-23 248.72 249.82 237.84 243.65 1.1M
2023-03-22 257.25 257.26 246.54 247.10 0.7M
2023-03-21 252.37 256.88 251.04 256.26 0.6M
2023-03-20 247.00 250.94 244.41 248.63 0.9M
2023-03-17 246.44 248.70 240.33 246.42 0.7M
2023-03-16 241.97 250.62 237.83 248.29 1.0M
2023-03-15 247.11 248.85 239.28 244.20 1.1M
2023-03-14 259.23 260.28 247.20 252.08 0.7M
2023-03-13 254.57 258.24 250.08 253.66 0.8M
2023-03-10 265.61 267.07 255.82 259.73 1.0M
2023-03-09 276.64 278.26 267.10 267.11 0.8M
2023-03-08 282.81 285.23 278.84 279.75 0.6M
2023-03-07 283.74 287.90 281.55 282.52 0.7M
2023-03-06 288.80 294.07 280.71 282.53 0.9M
2023-03-03 295.23 300.19 290.95 297.21 0.5M
2023-03-02 287.71 294.80 286.00 293.15 0.4M
2023-03-01 295.80 298.71 289.43 291.55 0.5M
2023-02-28 302.57 304.53 299.00 299.03 0.4M
2023-02-27 306.54 307.81 300.60 302.96 0.3M
2023-02-24 297.20 305.13 294.68 303.18 0.5M
2023-02-23 305.27 307.18 299.35 302.82 0.4M
2023-02-22 305.00 308.73 303.36 306.59 0.4M
2023-02-21 307.84 308.68 299.86 304.01 0.6M
2023-02-17 320.00 320.00 309.26 315.88 0.6M
2023-02-16 325.59 328.30 321.00 321.77 0.4M
2023-02-15 324.68 334.38 323.33 331.79 0.6M
2023-02-14 317.30 326.96 314.72 326.78 0.5M
2023-02-13 306.91 321.08 303.75 320.18 0.5M
2023-02-10 312.91 315.18 305.21 306.23 0.5M
2023-02-09 325.66 327.48 314.25 316.00 0.5M
2023-02-08 318.90 326.08 312.72 320.81 0.6M
2023-02-07 315.42 320.73 312.09 319.25 1.0M
2023-02-06 325.39 330.99 312.92 318.43 1.7M
2023-02-03 338.74 347.50 338.73 343.62 0.6M
2023-02-02 329.89 351.53 325.10 347.05 1.5M
2023-02-01 311.06 325.75 307.75 323.99 0.8M
2023-01-31 307.19 312.00 307.19 311.99 0.7M
2023-01-30 305.35 313.70 305.00 305.52 0.5M
2023-01-27 307.00 312.70 305.19 310.65 0.4M
2023-01-26 312.00 314.60 303.47 308.99 0.3M
2023-01-25 301.51 308.12 297.33 308.12 0.3M
2023-01-24 308.00 311.61 304.16 306.42 0.3M
2023-01-23 301.02 311.99 300.50 311.22 0.7M
2023-01-20 293.36 299.77 287.21 299.17 0.6M
2023-01-19 295.75 297.19 290.00 292.70 0.6M
2023-01-18 310.89 313.55 298.61 300.43 0.8M
2023-01-17 306.89 311.52 305.90 309.25 0.8M
2023-01-13 313.82 319.00 308.88 310.38 0.9M
2023-01-12 319.75 323.95 312.22 319.41 1.1M
2023-01-11 314.15 317.67 312.21 316.48 1.1M
2023-01-10 300.66 309.66 296.73 309.66 0.9M
2023-01-09 296.50 302.12 294.07 299.59 1.0M
2023-01-06 281.00 292.44 279.66 292.07 0.9M
2023-01-05 273.54 284.12 272.00 281.39 0.7M
2023-01-04 260.65 277.24 257.67 276.78 1.1M
2023-01-03 273.00 275.90 250.98 253.28 0.9M