ラドウェア (RDWR)

RDWR
🏛️ アメリカ →
26.60
最終更新: 2025-10-01
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
09:30 26.93 26.93 26.80 26.80 3.7K
09:31 26.78 26.78 26.78 26.78 1.2K
09:39 26.92 26.92 26.92 26.92 0.7K
09:41 26.36 26.36 26.32 26.32 5.8K
09:42 26.49 26.78 26.49 26.78 0.3K
09:43 26.77 26.77 26.77 26.77 0.2K
09:44 26.48 26.69 26.48 26.69 3.3K
09:48 26.79 26.79 26.79 26.79 0.3K
09:49 26.64 26.64 26.64 26.64 0.6K
09:56 26.61 26.61 26.61 26.61 0.5K
09:57 26.60 26.60 26.60 26.60 0.8K
10:00 26.64 26.67 26.64 26.67 0.3K
10:02 26.41 26.41 26.41 26.41 0.7K
10:03 26.66 26.66 26.66 26.66 0.1K
10:04 26.68 26.68 26.68 26.68 0.9K
10:05 26.56 26.56 26.56 26.56 4.6K
10:06 26.60 26.60 26.60 26.60 0.2K
10:07 26.51 26.51 26.51 26.51 2.6K
10:11 26.60 26.60 26.60 26.60 0.6K
10:12 26.69 26.71 26.69 26.71 2.0K
10:16 26.67 26.67 26.67 26.67 1.0K
10:28 26.74 26.74 26.74 26.74 0.1K
10:29 26.75 26.75 26.75 26.75 0.1K
10:32 26.74 26.74 26.74 26.74 0.3K
10:37 26.68 26.68 26.61 26.61 1.9K
10:38 26.71 26.71 26.71 26.71 0.4K
10:42 26.72 26.72 26.72 26.72 0.2K
10:46 26.74 26.74 26.74 26.74 1.7K
10:50 26.84 26.84 26.84 26.84 0.9K
11:03 26.72 26.72 26.72 26.72 0.2K
11:05 26.80 26.80 26.80 26.80 0.3K
11:07 26.71 26.71 26.64 26.64 1.7K
11:14 26.71 26.71 26.71 26.71 1.1K
11:23 26.72 26.72 26.72 26.72 0.7K
11:29 26.59 26.59 26.59 26.59 0.6K
11:37 26.71 26.71 26.71 26.71 0.9K
11:38 26.73 26.73 26.73 26.73 0.2K
11:41 26.67 26.67 26.67 26.67 1.1K
12:06 26.68 26.68 26.67 26.67 0.9K
12:09 26.60 26.60 26.60 26.60 0.5K
12:10 26.60 26.60 26.60 26.60 0.5K
12:12 26.59 26.59 26.59 26.59 0.2K
12:13 26.58 26.58 26.58 26.58 0.2K
12:14 26.58 26.65 26.58 26.65 2.2K
12:20 26.66 26.66 26.66 26.66 0.7K
12:32 26.65 26.65 26.65 26.65 1.4K
12:33 26.65 26.65 26.65 26.65 0.1K
12:35 26.59 26.59 26.59 26.59 1.8K
12:50 26.59 26.59 26.59 26.59 0.3K
12:57 26.59 26.59 26.59 26.59 0.2K
12:59 26.59 26.59 26.57 26.57 1.1K
13:00 26.59 26.59 26.59 26.59 0.5K
13:02 26.59 26.61 26.58 26.61 7.2K
13:18 26.61 26.61 26.61 26.61 0.1K
13:20 26.59 26.59 26.59 26.59 1.5K
13:25 26.57 26.57 26.57 26.57 1.8K
13:26 26.62 26.63 26.62 26.63 5.5K
13:28 26.63 26.63 26.63 26.63 1.4K
13:45 26.60 26.60 26.60 26.60 0.6K
13:54 26.59 26.59 26.59 26.59 0.1K
13:57 26.56 26.56 26.56 26.56 0.8K
14:00 26.57 26.57 26.57 26.57 0.5K
14:01 26.48 26.53 26.48 26.53 3.9K
14:02 26.49 26.49 26.49 26.49 0.9K
14:03 26.55 26.55 26.55 26.55 2.5K
14:04 26.56 26.56 26.56 26.56 0.2K
14:05 26.56 26.56 26.56 26.56 0.6K
14:06 26.56 26.64 26.56 26.64 2.1K
14:24 26.69 26.69 26.69 26.69 0.2K
14:29 26.69 26.69 26.69 26.69 0.3K
14:30 26.69 26.69 26.69 26.69 1.0K
14:32 26.62 26.62 26.62 26.62 1.3K
14:34 26.63 26.63 26.63 26.63 0.7K
14:39 26.64 26.64 26.64 26.64 0.5K
14:41 26.65 26.65 26.65 26.65 0.1K
14:42 26.64 26.64 26.64 26.64 0.3K
14:47 26.62 26.62 26.62 26.62 1.4K
14:50 26.61 26.61 26.61 26.61 0.3K
14:56 26.62 26.62 26.62 26.62 0.3K
14:59 26.63 26.63 26.63 26.63 0.8K
15:03 26.59 26.59 26.59 26.59 0.5K
15:09 26.61 26.61 26.61 26.61 0.2K
15:11 26.63 26.63 26.63 26.63 1.8K
15:12 26.60 26.60 26.60 26.60 1.2K
15:14 26.57 26.57 26.57 26.57 0.5K
15:18 26.52 26.52 26.52 26.52 1.0K
15:20 26.49 26.49 26.49 26.49 0.7K
15:23 26.51 26.51 26.51 26.51 0.3K
15:25 26.48 26.48 26.47 26.47 0.8K
15:27 26.52 26.52 26.44 26.44 0.6K
15:30 26.49 26.51 26.49 26.51 4.7K
15:33 26.45 26.45 26.40 26.43 4.5K
15:34 26.43 26.43 26.43 26.43 1.5K
15:35 26.46 26.47 26.46 26.47 1.4K
15:40 26.48 26.48 26.47 26.47 3.8K
15:41 26.49 26.49 26.49 26.49 0.3K
15:42 26.46 26.46 26.46 26.46 1.2K
15:45 26.49 26.49 26.49 26.49 1.8K
15:47 26.51 26.51 26.51 26.51 0.3K
15:48 26.51 26.51 26.51 26.51 0.3K
15:49 26.52 26.52 26.52 26.52 1.1K
15:51 26.50 26.50 26.47 26.47 2.4K
15:54 26.50 26.50 26.49 26.49 3.1K
15:55 26.45 26.45 26.42 26.42 2.5K
15:57 26.43 26.43 26.42 26.42 1.8K
15:58 26.44 26.45 26.42 26.42 8.2K
15:59 26.43 26.43 26.40 26.42 27.4K
日付 始値 高値 安値 終値 出来高
2025-10-01 26.54 26.79 26.33 26.60 0.1M
2025-09-30 26.86 26.95 26.43 26.49 0.1M
2025-09-29 27.10 27.39 26.62 26.83 0.1M
2025-09-26 26.60 26.91 26.25 26.90 0.1M
2025-09-25 26.93 26.93 26.29 26.42 0.2M
2025-09-24 27.47 27.69 26.89 27.17 0.2M
2025-09-23 27.70 27.84 27.26 27.38 0.1M
2025-09-22 27.35 27.70 27.02 27.56 0.1M
2025-09-19 26.76 27.63 26.60 27.44 1.1M
2025-09-18 26.29 27.12 26.29 26.59 0.4M
2025-09-17 25.71 26.18 25.67 26.05 0.2M
2025-09-16 25.62 25.64 25.26 25.61 0.2M
2025-09-15 25.84 25.95 25.48 25.66 0.2M
2025-09-12 26.27 26.29 25.69 25.75 0.1M
2025-09-11 25.71 26.36 25.66 26.27 0.1M
2025-09-10 25.88 25.97 25.50 25.72 0.1M
2025-09-09 25.60 25.83 25.25 25.77 0.1M
2025-09-08 25.05 25.60 24.97 25.55 0.1M
2025-09-05 25.12 25.18 24.75 25.01 0.1M
2025-09-04 24.83 24.86 24.61 24.84 0.1M
2025-09-03 24.67 24.88 24.49 24.82 0.1M
2025-09-02 24.92 24.93 24.42 24.59 0.2M
2025-08-29 25.73 25.86 25.18 25.24 0.1M
2025-08-28 25.70 26.08 25.70 25.88 0.1M
2025-08-27 25.12 25.78 25.11 25.74 0.2M
2025-08-26 24.69 25.20 24.55 24.92 0.1M
2025-08-25 25.15 25.15 24.63 24.71 0.1M
2025-08-22 25.00 25.41 24.96 25.15 0.1M
2025-08-21 24.55 24.87 24.24 24.86 0.1M
2025-08-20 24.87 24.89 24.22 24.59 0.1M
2025-08-19 25.47 25.84 24.57 24.73 0.2M
2025-08-18 24.70 25.44 24.44 25.39 0.5M
2025-08-15 24.20 25.09 23.80 24.68 0.2M
2025-08-14 24.80 24.80 24.11 24.24 0.1M
2025-08-13 24.96 25.00 24.70 24.85 0.1M
2025-08-12 24.42 25.07 24.15 24.80 0.2M
2025-08-11 24.62 24.90 24.21 24.29 0.2M
2025-08-08 25.07 25.24 24.58 24.58 0.1M
2025-08-07 25.44 25.44 24.42 24.85 0.2M
2025-08-06 25.17 25.43 24.91 25.28 0.2M
2025-08-05 25.73 25.73 24.95 25.00 0.1M
2025-08-04 25.47 25.97 25.26 25.51 0.3M
2025-08-01 25.38 25.48 24.81 25.33 0.2M
2025-07-31 26.69 27.10 25.55 25.60 0.3M
2025-07-30 27.25 27.77 25.30 26.69 0.4M
2025-07-29 28.22 28.54 27.65 28.33 0.4M
2025-07-28 28.64 28.73 27.95 27.98 0.2M
2025-07-25 28.70 29.23 28.42 28.51 0.2M
2025-07-24 28.93 28.93 28.39 28.59 0.4M
2025-07-23 29.09 29.42 28.66 28.80 0.4M
2025-07-22 29.80 29.84 29.04 29.04 0.4M
2025-07-21 29.25 29.84 29.25 29.79 0.2M
2025-07-18 28.73 29.17 28.66 29.17 0.6M
2025-07-17 28.29 28.79 28.29 28.59 0.3M
2025-07-16 27.87 28.44 27.80 28.24 0.2M
2025-07-15 28.34 28.54 27.63 27.68 0.3M
2025-07-14 28.10 28.39 27.64 28.14 0.3M
2025-07-11 29.19 29.19 28.00 28.29 0.2M
2025-07-10 30.56 30.56 29.24 29.31 0.2M
2025-07-09 31.00 31.00 30.04 30.56 0.2M
2025-07-08 30.95 31.57 30.41 30.80 0.4M
2025-07-07 30.51 30.83 29.92 30.25 0.2M
2025-07-03 29.97 30.57 29.84 30.49 0.3M
2025-07-02 29.46 29.78 29.22 29.68 0.3M
2025-07-01 29.44 29.71 29.00 29.58 0.3M
2025-06-30 29.32 29.50 29.22 29.44 0.2M
2025-06-27 29.23 29.44 28.74 29.17 0.4M
2025-06-26 28.83 29.18 28.53 29.13 0.4M
2025-06-25 28.48 28.97 28.07 28.63 0.6M
2025-06-24 28.50 28.90 28.31 28.35 0.2M
2025-06-23 27.34 28.28 27.13 28.25 0.2M
2025-06-20 27.91 28.00 27.06 27.49 3.2M
2025-06-18 27.75 28.59 27.29 27.84 0.5M
2025-06-17 27.02 28.42 27.00 27.64 0.5M
2025-06-16 27.00 28.36 27.00 27.29 0.7M
2025-06-13 24.37 27.11 24.35 26.60 0.9M
2025-06-12 24.33 24.70 24.30 24.41 0.1M
2025-06-11 24.50 24.69 24.25 24.37 0.1M
2025-06-10 24.68 24.78 24.20 24.31 0.1M
2025-06-09 24.30 24.72 23.96 24.58 0.1M
2025-06-06 24.18 24.31 23.94 24.28 0.1M
2025-06-05 23.99 24.50 23.99 24.03 0.1M
2025-06-04 24.06 24.29 23.83 23.92 0.1M
2025-06-03 23.89 24.26 23.68 24.06 0.1M
2025-06-02 23.37 23.84 23.37 23.83 0.2M
2025-05-30 23.37 23.41 22.92 23.32 0.1M
2025-05-29 23.66 23.78 23.30 23.40 0.1M
2025-05-28 23.95 23.97 23.45 23.59 0.1M
2025-05-27 23.47 23.95 23.41 23.89 0.1M
2025-05-23 23.50 23.50 23.09 23.30 0.1M
2025-05-22 23.44 23.71 23.36 23.63 0.1M
2025-05-21 23.48 23.68 23.33 23.43 0.1M
2025-05-20 23.74 23.85 23.50 23.68 0.1M
2025-05-19 23.58 23.79 23.48 23.77 0.1M
2025-05-16 23.65 23.89 23.56 23.80 0.1M
2025-05-15 23.74 23.84 23.44 23.68 0.1M
2025-05-14 24.10 24.26 23.66 23.74 0.1M
2025-05-13 23.35 24.34 23.35 24.06 0.2M
2025-05-12 22.74 23.77 22.66 23.35 0.3M
2025-05-09 22.02 22.10 21.43 22.07 0.8M
2025-05-08 22.89 22.89 21.81 22.03 0.3M
2025-05-07 23.65 24.19 21.29 22.42 0.3M
2025-05-06 22.99 23.49 22.73 22.76 0.1M
2025-05-05 23.41 23.54 23.09 23.12 0.1M
2025-05-02 23.75 23.84 23.32 23.42 0.1M
2025-05-01 23.87 24.29 23.38 23.46 0.2M
2025-04-30 23.75 23.87 23.24 23.86 0.2M
2025-04-29 23.26 23.80 23.26 23.69 0.1M
2025-04-28 23.23 23.36 22.96 23.28 0.1M
2025-04-25 23.10 23.75 22.95 23.19 0.2M
2025-04-24 22.29 23.19 21.74 23.07 0.3M
2025-04-23 21.08 22.35 21.08 22.24 0.4M
2025-04-22 21.05 21.14 19.64 21.08 0.1M
2025-04-21 21.27 21.27 20.66 20.83 0.1M
2025-04-17 21.18 21.55 21.08 21.28 0.6M
2025-04-16 20.92 21.45 20.58 21.07 0.1M
2025-04-15 20.84 21.24 20.69 21.10 0.2M
2025-04-14 20.94 21.20 20.54 20.87 0.1M
2025-04-11 19.97 21.19 19.83 20.62 0.2M
2025-04-10 20.26 20.26 19.30 19.70 0.1M
2025-04-09 19.38 20.81 19.16 20.54 0.1M
2025-04-08 20.38 20.49 18.98 19.43 0.1M
2025-04-07 19.00 20.19 18.46 19.81 0.2M
2025-04-04 20.34 20.46 19.62 19.76 0.1M
2025-04-03 21.39 21.54 20.91 20.99 0.1M
2025-04-02 21.51 22.23 21.38 22.18 0.1M
2025-04-01 21.62 21.79 21.46 21.69 0.1M
2025-03-31 21.67 21.75 21.50 21.62 0.1M
2025-03-28 22.45 22.45 21.76 21.98 0.1M
2025-03-27 22.78 22.85 22.46 22.53 0.0M
2025-03-26 23.04 23.04 22.57 22.83 0.1M
2025-03-25 22.94 23.20 22.77 23.02 0.1M
2025-03-24 23.00 23.37 22.79 22.96 0.1M
2025-03-21 22.34 23.11 22.07 22.99 0.8M
2025-03-20 22.34 22.62 22.18 22.62 0.2M
2025-03-19 22.13 22.63 21.94 22.34 0.1M
2025-03-18 22.51 22.53 22.07 22.09 0.1M
2025-03-17 21.27 22.56 21.27 22.55 0.2M
2025-03-14 21.14 21.25 20.96 21.19 0.1M
2025-03-13 21.53 21.53 20.92 20.99 0.1M
2025-03-12 21.53 21.63 21.40 21.62 0.1M
2025-03-11 21.38 21.63 21.21 21.41 0.1M
2025-03-10 21.78 21.78 21.08 21.46 0.1M
2025-03-07 21.89 22.28 21.35 22.10 0.1M
2025-03-06 22.10 22.24 21.74 21.91 0.1M
2025-03-05 22.25 22.40 21.89 22.27 0.1M
2025-03-04 21.67 22.43 21.15 22.15 0.1M
2025-03-03 21.60 22.38 21.44 21.71 0.1M
2025-02-28 22.94 22.99 21.47 21.64 0.3M
2025-02-27 23.19 23.19 22.46 22.54 0.1M
2025-02-26 22.78 23.19 22.71 23.19 0.1M
2025-02-25 22.99 23.03 22.59 22.78 0.1M
2025-02-24 23.08 23.17 22.65 23.06 0.1M
2025-02-21 23.43 23.47 22.91 22.94 0.1M
2025-02-20 23.44 23.44 22.94 23.40 0.1M
2025-02-19 23.81 23.81 23.41 23.52 0.1M
2025-02-18 24.15 24.16 23.65 23.81 0.2M
2025-02-14 24.01 24.40 23.95 24.05 0.2M
2025-02-13 24.27 24.35 23.43 24.12 0.2M
2025-02-12 24.59 25.00 23.47 24.00 0.3M
2025-02-11 22.99 23.54 22.99 23.23 0.1M
2025-02-10 23.23 23.40 23.14 23.23 0.1M
2025-02-07 23.10 23.40 22.89 23.04 0.2M
2025-02-06 22.94 23.37 22.94 22.94 0.1M
2025-02-05 22.39 23.03 22.39 22.90 0.1M
2025-02-04 22.17 22.68 21.90 22.43 0.1M
2025-02-03 21.80 22.09 21.72 22.01 0.1M
2025-01-31 22.80 22.80 22.19 22.25 0.1M
2025-01-30 22.29 23.00 22.24 22.74 0.1M
2025-01-29 22.15 22.64 22.05 22.22 0.1M
2025-01-28 21.55 22.12 21.39 22.11 0.2M
2025-01-27 21.64 21.94 21.28 21.51 0.1M
2025-01-24 22.10 22.19 21.87 22.01 0.1M
2025-01-23 22.08 22.15 21.90 22.10 0.1M
2025-01-22 22.06 22.27 21.92 22.25 0.1M
2025-01-21 21.98 22.28 21.83 22.00 0.1M
2025-01-17 21.95 22.03 21.57 21.83 0.2M
2025-01-16 21.59 22.00 21.47 21.75 0.1M
2025-01-15 21.46 21.66 21.30 21.61 0.1M
2025-01-14 20.83 21.17 20.73 21.13 0.2M
2025-01-13 21.24 21.36 20.47 20.62 0.2M
2025-01-10 21.64 21.64 21.26 21.37 0.1M
2025-01-08 21.59 21.78 21.29 21.77 0.1M
2025-01-07 21.82 22.37 21.38 21.75 0.1M
2025-01-06 22.31 22.73 21.88 21.89 0.1M
2025-01-03 22.33 22.50 22.16 22.36 0.1M
2025-01-02 22.57 22.75 22.11 22.31 0.1M