Cohen

RLTY
🏛️ アメリカ →
15.17
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
2023-12-29 13.99 14.33 13.98 13.99 0.2M
2023-12-28 14.13 14.13 13.95 14.07 0.1M
2023-12-27 14.10 14.32 13.85 13.93 0.2M
2023-12-26 13.91 14.03 13.84 13.98 0.2M
2023-12-22 13.74 13.99 13.68 13.91 0.1M
2023-12-21 13.82 13.91 13.59 13.76 0.1M
2023-12-20 14.20 14.20 13.78 13.80 0.1M
2023-12-19 14.08 14.12 14.02 14.06 0.1M
2023-12-18 14.20 14.20 13.86 14.02 0.1M
2023-12-15 14.10 14.19 13.78 13.93 0.1M
2023-12-14 13.98 14.30 13.88 14.11 0.1M
2023-12-13 13.16 13.77 13.16 13.74 0.2M
2023-12-12 13.01 13.26 13.01 13.16 0.1M
2023-12-11 13.30 13.33 13.13 13.19 0.1M
2023-12-08 13.22 13.31 13.16 13.19 0.2M
2023-12-07 13.29 13.41 13.25 13.31 0.1M
2023-12-06 13.51 13.57 13.28 13.28 0.1M
2023-12-05 13.61 13.73 13.34 13.42 0.1M
2023-12-04 13.73 13.73 13.59 13.64 0.1M
2023-12-01 13.39 13.95 13.20 13.76 0.1M
2023-11-30 13.25 13.39 13.20 13.20 0.1M
2023-11-29 13.20 13.25 13.20 13.24 0.1M
2023-11-28 13.07 13.19 13.01 13.14 0.1M
2023-11-27 13.19 13.19 12.98 13.01 0.1M
2023-11-24 13.12 13.12 12.98 13.09 0.0M
2023-11-22 12.85 13.08 12.85 12.98 0.0M
2023-11-21 12.92 13.00 12.83 12.90 0.1M
2023-11-20 12.92 13.04 12.82 12.92 0.1M
2023-11-17 12.99 13.07 12.73 12.88 0.1M
2023-11-16 12.95 13.07 12.95 13.05 0.1M
2023-11-15 13.04 13.20 12.97 13.06 0.1M
2023-11-14 12.66 13.12 12.66 12.99 0.1M
2023-11-13 12.33 12.49 12.21 12.47 0.1M
2023-11-10 12.25 12.49 12.25 12.35 0.0M
2023-11-09 12.33 12.34 12.15 12.26 0.1M
2023-11-08 12.37 12.41 12.30 12.30 0.0M
2023-11-07 12.48 12.53 12.35 12.35 0.0M
2023-11-06 13.00 13.00 12.44 12.50 0.0M
2023-11-03 12.81 13.12 12.65 12.96 0.0M
2023-11-02 12.23 12.75 12.23 12.72 0.1M
2023-11-01 11.78 12.15 11.78 12.13 0.1M
2023-10-31 11.62 12.10 11.62 11.81 0.1M
2023-10-30 11.69 11.70 11.54 11.56 0.1M
2023-10-27 11.65 11.66 11.55 11.65 0.0M
2023-10-26 11.55 11.74 11.47 11.70 0.1M
2023-10-25 11.54 11.62 11.38 11.42 0.1M
2023-10-24 11.70 11.77 11.67 11.70 0.1M
2023-10-23 11.61 11.72 11.53 11.63 0.1M
2023-10-20 11.78 11.87 11.71 11.72 0.1M
2023-10-19 12.01 12.03 11.80 11.80 0.1M
2023-10-18 12.28 12.29 12.10 12.11 0.1M
2023-10-17 12.12 12.42 12.12 12.38 0.1M
2023-10-16 12.19 12.50 12.15 12.27 0.1M
2023-10-13 12.20 12.34 12.08 12.10 0.1M
2023-10-12 12.46 12.46 12.16 12.22 0.0M
2023-10-11 12.52 12.54 12.35 12.46 0.0M
2023-10-10 12.37 12.61 12.31 12.36 0.0M
2023-10-09 12.12 12.48 12.12 12.37 0.1M
2023-10-06 12.38 12.38 12.10 12.22 0.1M
2023-10-05 12.31 12.49 12.27 12.42 0.0M
2023-10-04 12.50 12.50 12.15 12.45 0.1M
2023-10-03 12.80 12.81 12.06 12.41 0.1M
2023-10-02 13.09 13.10 12.65 12.77 0.1M
2023-09-29 13.06 13.16 12.97 13.05 0.0M
2023-09-28 12.82 12.97 12.80 12.92 0.0M
2023-09-27 12.97 13.05 12.82 12.85 0.1M
2023-09-26 13.30 13.30 12.93 13.02 0.1M
2023-09-25 13.42 13.48 13.27 13.34 0.0M
2023-09-22 13.31 13.64 13.30 13.45 0.1M
2023-09-21 13.50 13.50 13.26 13.31 0.1M
2023-09-20 13.46 13.69 13.46 13.56 0.0M
2023-09-19 13.45 13.60 13.26 13.45 0.1M
2023-09-18 13.67 13.70 13.55 13.56 0.0M
2023-09-15 13.46 13.64 13.44 13.63 0.0M
2023-09-14 13.56 13.65 13.44 13.48 0.0M
2023-09-13 13.78 13.87 13.56 13.56 0.0M
2023-09-12 13.69 13.95 13.69 13.82 0.0M
2023-09-11 13.98 13.98 13.78 13.86 0.0M
2023-09-08 14.14 14.14 13.70 13.78 0.1M
2023-09-07 13.76 14.04 13.76 14.02 0.0M
2023-09-06 13.55 13.84 13.54 13.78 0.1M
2023-09-05 13.68 13.72 13.49 13.49 0.0M
2023-09-01 13.67 13.82 13.61 13.65 0.1M
2023-08-31 13.85 13.90 13.64 13.68 0.1M
2023-08-30 13.91 13.95 13.82 13.84 0.0M
2023-08-29 13.63 13.95 13.59 13.89 0.0M
2023-08-28 13.56 13.64 13.55 13.56 0.0M
2023-08-25 13.60 13.60 13.39 13.47 0.0M
2023-08-24 13.65 13.82 13.52 13.55 0.1M
2023-08-23 13.45 13.66 13.45 13.64 0.0M
2023-08-22 13.46 13.48 13.37 13.47 0.1M
2023-08-21 13.36 13.42 13.25 13.27 0.0M
2023-08-18 13.32 13.51 13.32 13.45 0.1M
2023-08-17 13.64 13.68 13.48 13.48 0.0M
2023-08-16 13.75 13.96 13.58 13.59 0.1M
2023-08-15 14.10 14.18 13.80 13.87 0.1M
2023-08-14 14.09 14.50 14.05 14.39 0.1M
2023-08-11 14.23 14.23 14.12 14.18 0.0M
2023-08-10 14.24 14.24 14.05 14.14 0.1M
2023-08-09 14.16 14.23 13.97 14.01 0.0M
2023-08-08 14.33 14.33 13.96 14.16 0.0M
2023-08-07 14.07 14.18 14.04 14.18 0.1M
2023-08-04 13.94 14.12 13.84 13.96 0.1M
2023-08-03 14.30 14.30 13.85 13.88 0.1M
2023-08-02 14.50 14.50 14.30 14.32 0.0M
2023-08-01 14.30 14.59 14.30 14.57 0.0M
2023-07-31 14.17 14.48 14.14 14.47 0.1M
2023-07-28 14.07 14.19 14.04 14.13 0.1M
2023-07-27 14.36 14.36 14.02 14.07 0.1M
2023-07-26 14.13 14.30 14.13 14.29 0.1M
2023-07-25 14.28 14.30 14.20 14.22 0.0M
2023-07-24 14.19 14.28 14.13 14.24 0.0M
2023-07-21 14.09 14.22 14.06 14.07 0.1M
2023-07-20 13.98 14.10 13.94 14.07 0.0M
2023-07-19 14.01 14.18 14.01 14.11 0.1M
2023-07-18 14.43 14.43 13.93 13.96 0.1M
2023-07-17 14.56 14.56 14.32 14.36 0.0M
2023-07-14 14.40 14.60 14.30 14.45 0.1M
2023-07-13 14.41 14.57 14.32 14.50 0.1M
2023-07-12 14.45 14.55 14.33 14.55 0.0M
2023-07-11 14.04 14.39 14.04 14.37 0.0M
2023-07-10 14.39 14.41 14.06 14.06 0.0M
2023-07-07 14.27 14.33 14.19 14.24 0.1M
2023-07-06 14.32 14.32 14.03 14.22 0.1M
2023-07-05 14.21 14.43 14.01 14.32 0.1M
2023-07-03 13.90 14.24 13.77 14.17 0.1M
2023-06-30 13.89 13.94 13.63 13.78 0.1M
2023-06-29 13.60 13.74 13.58 13.73 0.0M
2023-06-28 13.58 13.68 13.50 13.61 0.0M
2023-06-27 13.43 13.66 13.40 13.64 0.0M
2023-06-26 13.15 13.47 13.15 13.43 0.1M
2023-06-23 13.31 13.32 13.15 13.16 0.1M
2023-06-22 13.34 13.34 13.10 13.26 0.0M
2023-06-21 13.45 13.54 13.33 13.45 0.1M
2023-06-20 13.50 13.53 13.37 13.47 0.1M
2023-06-16 13.48 13.65 13.48 13.49 0.1M
2023-06-15 13.50 13.64 13.50 13.56 0.1M
2023-06-14 13.50 13.70 13.49 13.57 0.1M
2023-06-13 13.41 13.59 13.38 13.54 0.1M
2023-06-12 13.48 13.62 13.48 13.59 0.0M
2023-06-09 13.53 13.66 13.52 13.54 0.0M
2023-06-08 13.61 13.67 13.49 13.62 0.0M
2023-06-07 13.44 13.66 13.38 13.66 0.1M
2023-06-06 13.16 13.40 13.16 13.38 0.1M
2023-06-05 13.29 13.36 13.16 13.22 0.0M
2023-06-02 13.06 13.34 13.06 13.27 0.0M
2023-06-01 13.11 13.11 12.83 12.99 0.1M
2023-05-31 12.88 12.96 12.80 12.95 0.0M
2023-05-30 12.77 12.93 12.70 12.87 0.1M
2023-05-26 12.60 12.81 12.58 12.81 0.0M
2023-05-25 12.57 12.63 12.45 12.54 0.1M
2023-05-24 12.70 12.78 12.54 12.54 0.1M
2023-05-23 13.08 13.08 12.81 12.83 0.0M
2023-05-22 12.92 13.12 12.90 12.98 0.0M
2023-05-19 12.99 13.08 12.85 12.91 0.1M
2023-05-18 12.80 13.02 12.79 12.89 0.0M
2023-05-17 12.89 12.96 12.80 12.92 0.0M
2023-05-16 13.13 13.13 12.85 12.85 0.1M
2023-05-15 13.24 13.24 13.08 13.12 0.0M
2023-05-12 13.16 13.16 12.97 13.09 0.1M
2023-05-11 13.19 13.19 12.97 13.05 0.1M
2023-05-10 13.13 13.19 13.00 13.14 0.1M
2023-05-09 12.99 13.03 12.89 12.94 0.2M
2023-05-08 13.29 13.29 13.06 13.08 0.1M
2023-05-05 13.02 13.17 13.02 13.17 0.2M
2023-05-04 13.00 13.16 12.92 13.02 0.1M
2023-05-03 13.18 13.26 13.02 13.04 0.1M
2023-05-02 13.26 13.36 13.02 13.11 0.1M
2023-05-01 13.62 13.62 13.32 13.34 0.1M
2023-04-28 13.57 13.57 13.35 13.56 0.1M
2023-04-27 13.09 13.40 13.09 13.30 0.1M
2023-04-26 13.01 13.16 12.92 13.00 0.1M
2023-04-25 13.20 13.26 13.03 13.03 0.1M
2023-04-24 13.33 13.33 13.15 13.23 0.0M
2023-04-21 13.34 13.39 13.19 13.27 0.0M
2023-04-20 13.33 13.46 13.26 13.36 0.1M
2023-04-19 13.44 13.56 13.14 13.49 0.1M
2023-04-18 13.49 13.49 13.35 13.38 0.1M
2023-04-17 13.22 13.45 13.22 13.39 0.1M
2023-04-14 13.36 13.48 13.00 13.09 0.0M
2023-04-13 13.39 13.44 13.23 13.37 0.0M
2023-04-12 13.69 13.97 13.38 13.40 0.0M
2023-04-11 13.53 13.78 13.47 13.68 0.0M
2023-04-10 13.60 13.74 13.51 13.65 0.1M
2023-04-06 13.28 13.62 13.28 13.59 0.1M
2023-04-05 13.46 13.47 13.27 13.27 0.1M
2023-04-04 13.60 13.60 13.33 13.42 0.1M
2023-04-03 13.54 13.59 13.36 13.41 0.1M
2023-03-31 13.15 13.42 13.15 13.40 0.1M
2023-03-30 13.04 13.14 12.94 13.13 0.1M
2023-03-29 12.87 12.98 12.83 12.91 0.2M
2023-03-28 12.79 13.03 12.75 12.82 0.1M
2023-03-27 12.91 13.16 12.80 12.87 0.1M
2023-03-24 12.60 12.93 12.56 12.89 0.1M
2023-03-23 12.75 12.90 12.60 12.61 0.1M
2023-03-22 12.94 13.06 12.75 12.76 0.1M
2023-03-21 13.29 13.29 12.93 13.06 0.1M
2023-03-20 13.01 13.20 12.95 13.08 0.1M
2023-03-17 13.24 13.30 12.98 12.99 0.0M
2023-03-16 13.36 13.45 13.20 13.28 0.1M
2023-03-15 13.40 13.63 13.40 13.55 0.1M
2023-03-14 13.54 13.74 13.44 13.58 0.1M
2023-03-13 13.89 13.96 13.53 13.54 0.1M
2023-03-10 14.25 14.25 13.85 13.90 0.1M
2023-03-09 14.48 14.67 14.28 14.30 0.1M
2023-03-08 14.46 14.67 14.41 14.48 0.1M
2023-03-07 14.75 14.85 14.45 14.51 0.1M
2023-03-06 14.84 14.94 14.71 14.73 0.1M
2023-03-03 14.60 14.84 14.60 14.72 0.0M
2023-03-02 14.25 14.58 14.25 14.51 0.1M
2023-03-01 14.66 14.66 14.32 14.50 0.2M
2023-02-28 14.69 14.88 14.63 14.66 0.1M
2023-02-27 14.60 14.76 14.54 14.65 0.1M
2023-02-24 14.65 14.72 14.50 14.57 0.1M
2023-02-23 14.76 14.90 14.66 14.86 0.0M
2023-02-22 14.88 14.96 14.73 14.74 0.0M
2023-02-21 15.15 15.25 14.78 14.84 0.1M
2023-02-17 15.40 15.41 15.14 15.36 0.0M
2023-02-16 15.42 15.64 15.31 15.48 0.1M
2023-02-15 15.57 15.60 15.47 15.53 0.0M
2023-02-14 15.53 15.70 15.39 15.53 0.0M
2023-02-13 15.27 15.59 15.26 15.59 0.1M
2023-02-10 15.31 15.47 15.28 15.38 0.0M
2023-02-09 15.59 15.63 15.35 15.38 0.0M
2023-02-08 15.44 15.53 15.38 15.50 0.1M
2023-02-07 15.37 15.52 15.28 15.43 0.0M
2023-02-06 15.56 15.56 15.25 15.34 0.1M
2023-02-03 15.80 15.94 15.60 15.64 0.1M
2023-02-02 15.67 16.15 15.67 16.08 0.1M
2023-02-01 15.74 15.87 15.56 15.75 0.1M
2023-01-31 15.56 15.78 15.44 15.73 0.1M
2023-01-30 15.45 15.65 15.35 15.43 0.1M
2023-01-27 15.28 15.64 15.27 15.62 0.1M
2023-01-26 15.27 15.33 15.05 15.25 0.1M
2023-01-25 14.76 15.16 14.67 15.13 0.1M
2023-01-24 14.75 15.03 14.73 14.93 0.1M
2023-01-23 14.66 14.96 14.61 14.88 0.0M
2023-01-20 14.62 14.73 14.44 14.73 0.1M
2023-01-19 14.80 14.84 14.57 14.62 0.1M
2023-01-18 15.01 15.13 14.81 14.85 0.1M
2023-01-17 15.04 15.16 14.91 15.02 0.1M
2023-01-13 15.05 15.11 14.90 15.04 0.1M
2023-01-12 14.86 15.13 14.73 15.08 0.1M
2023-01-11 14.41 14.86 14.41 14.83 0.2M
2023-01-10 14.14 14.32 14.08 14.29 0.1M
2023-01-09 14.12 14.24 14.06 14.14 0.0M
2023-01-06 13.82 14.15 13.75 14.07 0.0M
2023-01-05 13.89 13.92 13.56 13.76 0.1M
2023-01-04 13.69 14.06 13.69 13.97 0.1M
2023-01-03 13.59 13.74 13.35 13.62 0.1M