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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 41.73 42.19 41.45 41.64 0.2M
2021-12-30 41.87 42.04 40.93 41.74 0.3M
2021-12-29 40.43 41.59 40.43 41.47 0.4M
2021-12-28 41.37 41.37 39.86 40.43 0.3M
2021-12-27 38.66 40.95 38.66 40.82 0.6M
2021-12-23 37.89 38.61 37.63 38.34 0.3M
2021-12-22 38.25 38.36 37.45 37.99 0.2M
2021-12-21 37.45 38.05 36.92 37.98 0.6M
2021-12-20 36.00 37.30 35.95 37.17 0.5M
2021-12-17 36.89 36.89 36.14 36.24 1.6M
2021-12-16 35.61 36.90 35.54 36.64 0.7M
2021-12-15 34.42 35.43 34.15 35.34 0.6M
2021-12-14 34.97 34.98 34.00 34.25 0.4M
2021-12-13 33.23 34.97 33.10 34.78 1.1M
2021-12-10 33.00 33.06 31.95 32.04 0.9M
2021-12-09 33.07 33.25 31.75 32.71 0.9M
2021-12-08 29.99 30.96 29.72 30.86 0.3M
2021-12-07 30.00 30.74 29.87 30.10 0.2M
2021-12-06 29.27 29.95 28.97 29.83 0.2M
2021-12-03 29.52 29.74 29.05 29.29 0.2M
2021-12-02 28.97 29.39 28.50 29.37 0.2M
2021-12-01 29.25 29.68 28.84 28.96 0.5M
2021-11-30 29.02 29.85 28.57 28.97 0.3M
2021-11-29 29.54 29.68 29.06 29.12 0.2M
2021-11-26 29.50 30.08 29.38 29.38 0.2M
2021-11-24 29.15 30.24 28.66 29.90 0.3M
2021-11-23 29.59 29.80 28.51 29.13 0.3M
2021-11-22 30.22 30.79 29.51 29.59 0.4M
2021-11-19 31.11 31.93 30.18 30.21 0.2M
2021-11-18 32.13 32.13 30.98 31.14 0.2M
2021-11-17 32.37 32.52 31.99 32.13 0.2M
2021-11-16 32.00 32.59 31.70 32.41 0.3M
2021-11-15 31.47 31.91 30.53 31.84 0.6M
2021-11-12 33.31 33.40 32.20 32.54 0.3M
2021-11-11 33.45 33.78 33.33 33.34 0.1M
2021-11-10 34.06 34.23 33.48 33.56 0.3M
2021-11-09 34.62 34.80 33.93 34.43 0.2M
2021-11-08 33.78 34.91 33.52 34.41 0.4M
2021-11-05 33.78 34.22 33.36 33.64 0.3M
2021-11-04 35.26 36.91 33.46 34.19 0.6M
2021-11-03 34.91 36.23 34.70 35.22 0.3M
2021-11-02 34.83 35.36 34.72 34.88 0.3M
2021-11-01 35.27 35.32 34.67 34.72 0.4M
2021-10-29 34.53 35.55 34.50 35.43 0.3M
2021-10-27 34.72 35.14 34.52 34.88 0.2M
2021-10-26 35.43 35.98 34.52 34.59 0.3M
2021-10-25 35.82 36.03 35.29 35.36 0.2M
2021-10-22 35.54 36.05 35.22 35.65 0.3M
2021-10-21 35.04 35.57 34.91 35.52 0.1M
2021-10-20 34.81 35.26 34.71 35.04 0.2M
2021-10-19 34.63 34.81 34.28 34.60 0.1M
2021-10-18 34.73 35.24 34.47 34.62 0.2M
2021-10-15 34.11 34.78 33.84 34.66 0.9M
2021-10-14 33.95 34.29 33.87 33.93 0.3M
2021-10-13 33.01 33.83 33.01 33.67 0.4M
2021-10-12 33.69 33.69 32.95 33.08 0.5M
2021-10-11 33.49 33.95 33.39 33.68 0.3M
2021-10-08 34.35 34.35 33.66 33.71 0.2M
2021-10-07 34.17 34.78 34.17 34.36 0.5M
2021-10-06 33.38 34.25 33.38 34.05 0.3M
2021-10-05 33.75 34.07 33.61 33.64 0.2M
2021-10-04 34.03 34.28 33.48 33.56 0.2M
2021-10-01 33.85 34.07 33.11 33.99 0.6M
2021-09-30 33.86 34.60 33.72 33.72 0.2M
2021-09-29 34.07 34.36 33.66 33.77 0.2M
2021-09-28 34.67 34.70 33.92 34.07 0.4M
2021-09-27 35.96 36.05 34.81 34.84 0.2M
2021-09-24 35.36 36.02 35.15 35.96 0.4M
2021-09-23 35.30 35.74 35.10 35.45 0.2M
2021-09-22 35.25 35.42 35.02 35.24 0.2M
2021-09-21 35.33 35.53 34.82 35.01 0.2M
2021-09-20 35.21 35.27 34.74 35.17 0.3M
2021-09-17 36.16 36.24 35.50 35.70 0.9M
2021-09-16 36.48 36.59 36.10 36.16 0.4M
2021-09-15 36.01 36.54 35.78 36.44 0.3M
2021-09-14 36.70 37.08 35.76 36.12 0.5M
2021-09-13 35.40 39.78 35.14 36.52 2.5M
2021-09-10 35.53 35.55 34.78 35.02 0.4M
2021-09-09 35.16 35.65 34.86 35.41 0.5M
2021-09-08 35.78 35.94 35.09 35.15 0.8M
2021-09-07 36.41 36.64 35.74 35.85 0.5M
2021-09-03 35.46 36.43 35.36 36.42 0.3M
2021-09-02 34.73 35.59 34.57 35.59 0.3M
2021-09-01 34.20 34.85 34.20 34.71 0.2M
2021-08-31 34.21 34.31 33.99 34.28 0.2M
2021-08-30 34.44 34.44 34.00 34.19 0.1M
2021-08-27 34.54 34.71 34.30 34.32 0.1M
2021-08-26 33.77 34.63 33.77 34.44 0.2M
2021-08-25 34.01 34.28 33.90 33.92 0.2M
2021-08-24 33.50 34.08 33.50 33.94 0.2M
2021-08-23 32.76 33.45 32.75 33.40 0.2M
2021-08-20 32.75 32.90 32.55 32.76 0.1M
2021-08-19 32.32 32.83 32.25 32.71 0.1M
2021-08-18 32.61 33.15 32.18 32.56 0.2M
2021-08-17 32.09 32.52 32.09 32.46 0.2M
2021-08-16 32.56 32.56 32.09 32.35 0.2M
2021-08-13 31.65 32.92 31.40 32.80 0.3M
2021-08-12 31.10 31.57 30.84 31.54 0.1M
2021-08-11 31.70 31.71 31.07 31.07 0.1M
2021-08-10 31.76 32.07 31.42 31.61 0.1M
2021-08-09 32.02 32.02 31.35 31.70 0.2M
2021-08-06 31.72 32.07 31.72 32.07 0.1M
2021-08-05 32.26 32.41 31.75 31.98 0.3M
2021-08-04 32.31 32.52 32.16 32.35 0.2M
2021-08-03 32.13 32.48 32.13 32.42 0.1M
2021-08-02 32.16 32.36 32.05 32.19 0.2M
2021-07-30 31.94 32.51 31.94 32.23 0.1M
2021-07-29 32.60 32.60 31.99 32.19 0.2M
2021-07-28 31.97 32.50 31.35 32.27 0.4M
2021-07-27 31.07 31.13 30.33 30.54 0.2M
2021-07-26 31.01 31.37 30.89 31.03 0.1M
2021-07-23 31.11 31.11 30.75 31.04 0.2M
2021-07-22 30.58 31.04 30.35 30.95 0.1M
2021-07-21 30.99 30.99 30.41 30.64 0.1M
2021-07-20 29.91 31.10 29.81 30.88 0.3M
2021-07-19 30.38 30.38 29.77 29.96 0.2M
2021-07-16 30.40 30.76 30.16 30.38 0.1M
2021-07-15 31.14 31.29 30.14 30.41 0.4M
2021-07-14 31.84 31.84 31.05 31.26 0.2M
2021-07-13 31.82 31.90 31.04 31.65 0.3M
2021-07-12 31.27 31.40 30.72 31.04 0.2M
2021-07-09 30.93 31.23 30.86 31.20 0.1M
2021-07-08 30.63 31.00 30.31 30.99 0.2M
2021-07-07 31.50 31.64 30.77 30.92 0.2M
2021-07-06 31.35 31.41 30.94 31.30 0.2M
2021-07-02 31.20 31.30 30.93 31.12 0.1M
2021-07-01 30.69 31.03 30.69 31.01 0.1M
2021-06-30 30.89 30.90 30.69 30.78 0.1M
2021-06-29 30.99 31.14 30.80 31.00 0.2M
2021-06-28 30.68 31.04 30.65 31.02 0.2M
2021-06-25 30.74 31.10 30.58 30.66 0.3M
2021-06-24 30.89 31.05 30.26 30.81 0.4M
2021-06-23 30.09 32.59 29.72 30.84 1.6M
2021-06-22 30.47 30.47 29.82 30.16 0.2M
2021-06-21 30.49 30.81 30.19 30.42 0.2M
2021-06-18 31.19 31.23 30.25 30.46 1.4M
2021-06-17 31.24 31.85 30.98 31.10 0.4M
2021-06-16 30.51 31.27 30.46 31.04 0.6M
2021-06-15 30.21 30.88 29.72 30.56 0.4M
2021-06-14 29.89 30.24 29.78 30.21 0.3M
2021-06-11 29.82 30.00 28.42 29.97 0.3M
2021-06-10 29.80 29.96 29.69 29.81 0.3M
2021-06-09 29.55 29.70 29.47 29.69 0.1M
2021-06-08 29.37 29.60 29.36 29.55 0.3M
2021-06-07 29.00 29.27 28.87 29.15 0.2M
2021-06-04 28.70 29.20 28.51 29.00 0.2M
2021-06-03 28.51 28.83 28.35 28.69 0.5M
2021-06-02 28.90 28.97 28.50 28.54 0.5M
2021-06-01 29.13 29.34 28.73 28.90 0.2M
2021-05-28 29.52 29.70 29.16 29.20 0.1M
2021-05-27 29.00 29.53 28.96 29.50 0.5M
2021-05-26 28.79 29.45 28.79 29.15 0.5M
2021-05-25 30.10 30.10 28.71 28.84 0.2M
2021-05-24 28.58 29.26 28.54 28.96 0.3M
2021-05-21 28.76 28.93 28.49 28.50 0.1M
2021-05-20 28.30 28.82 28.13 28.68 0.3M
2021-05-19 27.81 28.18 27.39 28.17 0.2M
2021-05-18 28.05 28.51 28.05 28.11 0.2M
2021-05-17 28.00 28.33 27.93 28.06 0.3M
2021-05-14 27.84 28.25 27.68 28.07 0.2M
2021-05-13 27.63 28.09 27.52 27.68 0.2M
2021-05-12 27.36 27.70 27.28 27.46 0.2M
2021-05-11 26.92 27.70 26.65 27.48 0.5M
2021-05-10 27.69 27.92 27.41 27.42 0.2M
2021-05-07 27.53 28.05 27.52 27.83 0.3M
2021-05-06 28.88 28.88 27.30 27.53 0.3M
2021-05-05 27.72 28.51 27.01 27.72 0.4M
2021-05-04 27.56 27.82 27.01 27.39 0.4M
2021-05-03 27.86 27.94 27.55 27.58 0.3M
2021-04-30 28.06 28.81 27.61 27.71 0.3M
2021-04-29 28.55 28.79 27.99 28.30 0.2M
2021-04-28 29.22 29.32 28.36 28.44 0.8M
2021-04-27 29.75 29.75 29.20 29.31 0.3M
2021-04-26 29.75 29.87 29.60 29.64 0.3M
2021-04-23 29.50 29.84 29.30 29.75 0.3M
2021-04-22 28.86 29.42 28.81 29.41 0.5M
2021-04-21 28.91 29.32 28.66 29.12 0.6M
2021-04-20 29.12 29.12 28.66 28.95 0.5M
2021-04-19 28.50 29.39 28.48 29.00 0.7M
2021-04-16 28.80 29.04 28.30 28.43 1.0M
2021-04-15 28.42 28.92 28.19 28.59 0.3M
2021-04-14 27.32 28.36 27.32 28.32 0.5M
2021-04-13 27.61 27.88 27.26 27.81 0.5M
2021-04-12 26.71 27.62 26.58 27.45 0.5M
2021-04-09 26.78 26.86 26.50 26.71 0.1M
2021-04-08 26.94 27.10 26.73 26.83 0.2M
2021-04-07 26.97 27.11 26.58 26.66 0.3M
2021-04-06 26.76 27.09 26.42 26.97 0.2M
2021-04-05 26.04 26.76 25.00 26.72 0.2M
2021-04-01 26.26 26.75 25.90 26.45 0.2M
2021-03-31 25.71 26.14 25.43 26.08 0.3M
2021-03-30 25.33 25.96 25.19 25.63 0.2M
2021-03-29 26.28 26.48 25.85 25.91 0.2M
2021-03-26 25.97 26.41 25.76 26.34 0.2M
2021-03-25 26.05 26.10 25.42 25.94 0.1M
2021-03-24 27.28 27.31 26.15 26.15 0.2M
2021-03-23 27.62 27.75 27.10 27.25 0.3M
2021-03-22 27.54 27.71 27.23 27.49 0.2M
2021-03-19 27.50 27.55 26.89 27.25 1.3M
2021-03-18 27.21 27.72 27.00 27.30 0.3M
2021-03-17 26.95 27.49 26.31 27.36 0.3M
2021-03-16 26.98 27.25 26.55 27.21 0.3M
2021-03-15 26.40 26.83 26.20 26.65 0.2M
2021-03-12 26.56 26.85 26.16 26.56 0.2M
2021-03-11 26.34 26.89 26.34 26.79 0.2M
2021-03-10 26.32 26.57 26.03 26.13 1.2M
2021-03-09 25.63 26.77 25.63 26.15 0.4M
2021-03-08 25.99 26.16 25.26 25.80 0.2M
2021-03-05 25.05 26.11 25.04 26.01 0.3M
2021-03-04 25.56 25.67 24.93 25.15 0.3M
2021-03-03 26.01 26.34 25.49 25.51 0.4M
2021-03-02 26.41 26.50 25.90 26.20 0.6M
2021-03-01 26.35 26.58 26.07 26.46 0.2M
2021-02-26 26.20 26.98 25.74 26.06 0.3M
2021-02-25 26.34 26.78 26.08 26.36 0.2M
2021-02-24 26.61 26.78 26.26 26.37 0.2M
2021-02-23 26.78 26.78 25.68 26.71 0.2M
2021-02-22 27.15 27.35 26.69 27.01 0.3M
2021-02-19 27.12 27.54 26.80 27.35 0.2M
2021-02-18 26.95 27.15 26.58 27.10 0.2M
2021-02-17 26.85 27.55 26.73 27.00 0.3M
2021-02-16 26.94 27.50 26.86 27.24 0.3M
2021-02-12 26.54 26.62 25.90 26.19 0.5M
2021-02-11 27.95 28.28 26.89 26.98 0.6M
2021-02-10 31.00 31.96 28.74 29.11 0.3M
2021-02-09 29.49 30.29 29.46 30.13 0.3M
2021-02-08 29.16 29.60 29.16 29.40 0.2M
2021-02-05 29.03 29.14 28.85 29.10 0.1M
2021-02-04 29.22 29.36 28.89 28.98 0.2M
2021-02-03 29.56 29.56 28.88 29.13 0.1M
2021-02-02 29.00 29.63 28.85 29.36 0.2M
2021-02-01 28.56 28.93 28.32 28.82 0.1M
2021-01-29 28.22 28.78 27.96 28.35 0.1M
2021-01-28 28.63 28.63 27.86 28.24 0.1M
2021-01-27 28.05 28.84 27.68 28.59 0.2M
2021-01-26 28.61 28.92 27.74 28.06 0.1M
2021-01-25 28.32 28.68 27.99 28.21 0.2M
2021-01-22 27.96 28.33 27.83 28.26 0.1M
2021-01-21 28.35 28.37 27.91 28.16 0.2M
2021-01-20 28.46 28.88 28.13 28.35 0.1M
2021-01-19 27.85 28.53 27.83 28.24 0.2M
2021-01-15 28.58 28.82 27.77 27.83 0.4M
2021-01-14 28.57 28.85 28.40 28.62 0.1M
2021-01-13 28.70 28.70 28.26 28.43 0.2M
2021-01-12 27.97 28.64 27.97 28.62 0.3M
2021-01-11 27.33 28.17 26.45 27.93 0.2M
2021-01-08 27.97 28.16 27.67 27.99 0.2M
2021-01-07 27.43 27.89 26.60 27.82 0.1M
2021-01-06 27.14 27.52 26.99 27.40 0.1M
2021-01-05 27.36 27.53 26.79 27.35 0.2M
2021-01-04 27.97 27.97 27.06 27.28 0.2M