ビート・ホールディングス B (RFL)

RFL
🏛️ アメリカ →
1.37
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
2021-12-31 5.15 5.23 5.03 5.10 0.2M
2021-12-30 4.95 5.29 4.92 5.19 0.2M
2021-12-29 4.94 5.13 4.82 4.95 0.3M
2021-12-28 5.11 5.22 4.79 4.91 0.4M
2021-12-27 5.17 5.37 5.12 5.17 0.1M
2021-12-23 5.19 5.35 5.08 5.23 0.3M
2021-12-22 5.30 5.44 5.20 5.27 0.3M
2021-12-21 5.11 5.33 5.08 5.32 0.3M
2021-12-20 5.15 5.22 4.97 5.06 0.8M
2021-12-17 5.25 5.44 5.02 5.30 0.3M
2021-12-16 5.25 5.53 5.17 5.28 0.3M
2021-12-15 5.35 5.39 4.95 5.33 0.2M
2021-12-14 5.35 5.42 5.15 5.40 0.3M
2021-12-13 5.14 5.45 5.11 5.40 0.3M
2021-12-10 5.73 5.96 5.06 5.32 0.7M
2021-12-09 6.25 6.25 5.92 5.95 0.1M
2021-12-08 6.08 6.47 5.93 6.26 0.3M
2021-12-07 5.74 6.16 5.61 6.02 0.4M
2021-12-06 5.37 5.53 5.13 5.44 0.3M
2021-12-03 5.71 5.74 5.30 5.35 0.3M
2021-12-02 5.62 5.81 5.47 5.69 0.2M
2021-12-01 5.61 5.90 5.55 5.62 0.3M
2021-11-30 5.54 5.63 5.33 5.49 0.6M
2021-11-29 6.16 6.30 5.63 5.77 0.3M
2021-11-26 6.08 6.16 5.72 5.90 0.2M
2021-11-24 5.91 6.28 5.70 6.26 0.2M
2021-11-23 5.63 6.19 5.54 6.06 0.5M
2021-11-22 5.97 5.99 5.59 5.62 0.7M
2021-11-19 5.95 6.15 5.87 6.07 0.7M
2021-11-18 6.26 6.30 5.93 6.09 0.3M
2021-11-17 6.46 6.50 6.10 6.28 0.5M
2021-11-16 6.55 6.59 6.29 6.53 0.4M
2021-11-15 6.87 7.00 6.62 6.64 0.3M
2021-11-12 6.91 6.99 6.62 6.83 0.3M
2021-11-11 6.87 7.23 6.85 6.91 0.3M
2021-11-10 7.08 7.13 6.77 6.85 0.4M
2021-11-09 7.39 7.40 6.92 7.12 0.6M
2021-11-08 7.42 7.69 7.35 7.42 0.4M
2021-11-05 8.07 8.30 7.32 7.60 0.7M
2021-11-04 7.66 8.35 7.66 8.18 1.0M
2021-11-03 8.25 9.15 7.92 8.00 3.5M
2021-11-02 7.40 7.74 6.91 7.60 1.4M
2021-11-01 7.41 7.80 7.00 7.40 1.4M
2021-10-29 7.43 7.67 6.76 7.56 4.3M
2021-10-27 31.00 31.80 30.03 30.17 0.1M
2021-10-26 31.19 31.94 30.74 31.05 0.1M
2021-10-25 31.03 31.89 29.92 31.20 0.1M
2021-10-22 31.56 32.08 30.56 30.97 0.1M
2021-10-21 31.30 32.40 30.53 31.31 0.1M
2021-10-20 32.20 32.57 31.00 31.26 0.1M
2021-10-19 31.17 32.75 31.11 31.76 0.1M
2021-10-18 30.47 31.66 30.30 31.25 0.1M
2021-10-15 31.87 32.34 30.04 30.54 0.1M
2021-10-14 30.21 31.56 29.56 31.17 0.1M
2021-10-13 30.85 32.21 29.20 30.10 0.3M
2021-10-12 31.08 32.05 30.47 30.78 0.1M
2021-10-11 31.78 32.23 30.12 30.82 0.2M
2021-10-08 33.61 33.83 31.32 31.84 0.1M
2021-10-07 34.79 34.79 33.00 33.80 0.3M
2021-10-06 35.47 37.09 32.67 34.12 0.5M
2021-10-05 32.00 33.54 31.12 32.16 0.2M
2021-10-04 31.99 32.64 30.79 31.63 0.3M
2021-10-01 30.92 33.00 30.50 31.82 0.3M
2021-09-30 33.67 34.67 30.16 30.73 0.4M
2021-09-29 35.69 36.19 33.05 33.22 0.1M
2021-09-28 35.33 36.00 34.52 35.57 0.1M
2021-09-27 35.31 36.43 33.70 35.95 0.2M
2021-09-24 36.98 37.50 34.63 35.26 0.2M
2021-09-23 36.72 38.06 36.24 37.61 0.1M
2021-09-22 36.20 37.23 34.31 36.46 0.2M
2021-09-21 35.68 36.90 35.46 35.93 0.1M
2021-09-20 36.00 36.11 34.03 35.19 0.1M
2021-09-17 36.21 36.96 35.10 36.84 0.2M
2021-09-16 36.32 36.72 35.26 36.32 0.1M
2021-09-15 35.04 37.14 34.52 36.33 0.1M
2021-09-14 35.34 35.69 33.76 35.01 0.2M
2021-09-13 35.53 36.50 34.34 35.42 0.2M
2021-09-10 36.26 36.50 34.80 35.26 0.3M
2021-09-09 36.39 37.27 35.31 36.07 0.2M
2021-09-08 38.95 38.95 35.75 36.42 0.2M
2021-09-07 41.00 41.06 37.50 39.01 0.3M
2021-09-03 41.31 42.24 39.14 40.51 0.1M
2021-09-02 42.20 43.58 41.22 41.39 0.1M
2021-09-01 41.85 42.62 40.54 41.68 0.2M
2021-08-31 42.89 43.80 41.02 41.85 0.1M
2021-08-30 47.35 47.68 42.83 43.40 0.2M
2021-08-27 49.47 50.67 47.45 47.60 0.2M
2021-08-26 45.50 54.83 45.50 49.41 0.6M
2021-08-25 38.63 45.50 38.26 45.25 0.4M
2021-08-24 41.50 41.50 37.76 38.19 0.2M
2021-08-23 39.52 45.21 39.26 40.95 0.2M
2021-08-20 40.50 43.07 35.20 38.58 0.8M
2021-08-19 45.06 45.06 42.91 44.42 0.1M
2021-08-18 47.11 47.11 45.24 45.39 0.1M
2021-08-17 49.36 49.97 46.00 47.29 0.1M
2021-08-16 49.25 50.21 48.06 49.62 0.0M
2021-08-13 49.18 50.75 47.76 49.52 0.1M
2021-08-12 48.97 51.92 48.33 48.97 0.0M
2021-08-11 52.43 52.83 48.54 48.87 0.1M
2021-08-10 54.44 54.83 50.10 52.37 0.1M
2021-08-09 53.42 54.86 52.24 54.22 0.0M
2021-08-06 55.00 56.00 52.58 53.36 0.0M
2021-08-05 51.61 54.99 51.61 54.09 0.0M
2021-08-04 49.48 52.87 49.48 51.38 0.1M
2021-08-03 49.98 50.89 47.29 50.38 0.1M
2021-08-02 51.13 53.40 49.35 49.63 0.1M
2021-07-30 51.60 52.60 50.13 50.61 0.1M
2021-07-29 50.86 54.38 50.86 51.96 0.1M
2021-07-28 49.65 51.00 48.62 50.41 0.1M
2021-07-27 49.34 51.48 47.11 49.36 0.2M
2021-07-26 51.47 52.45 47.75 49.73 0.2M
2021-07-23 51.67 53.73 49.69 51.63 0.1M
2021-07-22 51.42 53.71 50.05 50.52 0.1M
2021-07-21 53.84 54.58 51.79 51.94 0.1M
2021-07-20 52.56 55.20 52.09 52.97 0.1M
2021-07-19 53.91 55.55 52.01 53.17 0.1M
2021-07-16 59.88 60.99 53.63 55.32 0.1M
2021-07-15 58.01 60.09 56.50 58.53 0.1M
2021-07-14 62.25 63.11 58.55 58.72 0.1M
2021-07-13 63.73 64.06 61.52 61.80 0.1M
2021-07-12 61.89 64.89 61.39 63.59 0.1M
2021-07-09 59.07 62.90 58.00 62.74 0.1M
2021-07-08 58.38 61.81 56.50 57.86 0.1M
2021-07-07 62.54 63.96 57.91 60.07 0.1M
2021-07-06 61.60 66.44 60.35 63.10 0.2M
2021-07-02 54.51 60.13 53.77 60.01 0.1M
2021-07-01 50.85 54.82 50.59 54.30 0.1M
2021-06-30 51.00 52.78 50.01 51.05 0.1M
2021-06-29 51.84 53.41 49.71 50.38 0.1M
2021-06-28 49.28 52.28 49.28 51.68 0.1M
2021-06-25 51.09 52.88 49.42 49.65 0.5M
2021-06-24 48.69 51.50 48.69 50.72 0.1M
2021-06-23 45.90 49.24 45.09 48.45 0.1M
2021-06-22 44.23 45.99 43.01 45.94 0.1M
2021-06-21 45.00 46.10 44.00 44.56 0.1M
2021-06-18 45.89 45.89 43.77 43.82 0.1M
2021-06-17 47.15 48.97 45.07 46.26 0.1M
2021-06-16 46.20 47.62 45.51 47.10 0.1M
2021-06-15 44.24 47.00 43.59 46.59 0.1M
2021-06-14 43.01 45.46 42.64 43.49 0.1M
2021-06-11 42.32 46.27 42.04 43.70 0.1M
2021-06-10 44.57 44.57 41.30 41.68 0.1M
2021-06-09 44.75 45.74 43.59 43.91 0.1M
2021-06-08 45.04 46.06 43.18 44.41 0.1M
2021-06-07 46.78 47.70 45.43 45.75 0.1M
2021-06-04 46.60 48.10 42.05 46.68 0.1M
2021-06-03 48.70 48.70 46.03 46.99 0.1M
2021-06-02 51.18 52.25 47.06 49.14 0.1M
2021-06-01 52.00 53.57 48.59 50.88 0.1M
2021-05-28 49.97 53.40 49.53 51.70 0.1M
2021-05-27 45.40 50.00 45.40 49.64 0.0M
2021-05-26 43.40 46.00 43.40 45.33 0.0M
2021-05-25 46.00 46.00 42.87 43.12 0.1M
2021-05-24 46.75 48.70 45.00 46.24 0.0M
2021-05-21 45.69 47.25 44.24 46.71 0.1M
2021-05-20 44.19 46.00 44.00 44.97 0.0M
2021-05-19 43.58 44.98 42.51 44.38 0.0M
2021-05-18 43.19 45.80 43.04 44.73 0.1M
2021-05-17 43.44 43.70 42.19 43.69 0.0M
2021-05-14 44.14 44.37 42.22 43.34 0.0M
2021-05-13 44.23 46.30 41.83 44.14 0.1M
2021-05-12 46.03 47.38 43.33 43.68 0.1M
2021-05-11 42.50 47.12 41.33 46.65 0.0M
2021-05-10 46.84 48.00 41.66 44.00 0.1M
2021-05-07 45.19 48.07 44.35 46.61 0.0M
2021-05-06 43.00 44.89 42.89 44.80 0.0M
2021-05-05 43.04 44.42 42.00 43.29 0.0M
2021-05-04 42.97 43.60 39.75 43.28 0.0M
2021-05-03 41.17 42.95 41.17 42.70 0.0M
2021-04-30 40.89 42.09 40.39 41.34 0.0M
2021-04-29 42.06 43.16 39.26 41.40 0.0M
2021-04-28 40.87 42.91 40.36 41.38 0.0M
2021-04-27 40.95 41.60 40.00 41.12 0.0M
2021-04-26 40.38 42.19 40.00 40.47 0.0M
2021-04-23 40.95 41.37 39.06 40.35 0.1M
2021-04-22 39.96 41.48 39.50 40.58 0.1M
2021-04-21 37.82 41.23 37.82 39.94 0.0M
2021-04-20 37.72 38.40 36.50 38.14 0.0M
2021-04-19 39.27 39.27 36.39 37.64 0.0M
2021-04-16 40.10 40.10 38.02 39.43 0.0M
2021-04-15 41.78 41.78 38.65 39.32 0.1M
2021-04-14 40.26 42.14 39.25 40.85 0.0M
2021-04-13 40.54 41.50 39.35 40.29 0.0M
2021-04-12 40.15 41.83 38.85 41.24 0.0M
2021-04-09 39.86 42.67 37.51 41.08 0.0M
2021-04-08 40.52 40.52 37.81 39.87 0.0M
2021-04-07 42.09 42.09 39.64 40.12 0.0M
2021-04-06 42.31 42.31 40.54 41.33 0.1M
2021-04-05 41.20 43.07 40.05 40.86 0.0M
2021-04-01 39.78 42.14 39.78 40.64 0.0M
2021-03-31 40.28 41.52 38.54 39.92 0.0M
2021-03-30 40.79 41.99 38.04 39.84 0.0M
2021-03-29 42.00 42.77 39.73 40.12 0.0M
2021-03-26 43.92 44.73 40.11 42.22 0.0M
2021-03-25 41.41 45.00 40.89 43.28 0.1M
2021-03-24 44.22 46.38 40.77 40.77 0.1M
2021-03-23 43.88 46.65 42.68 44.15 0.0M
2021-03-22 43.65 46.87 43.46 44.88 0.1M
2021-03-19 46.97 47.94 43.23 43.46 0.1M
2021-03-18 48.15 50.87 46.10 47.01 0.1M
2021-03-17 45.39 50.73 43.28 47.86 0.1M
2021-03-16 42.62 46.33 41.01 45.42 0.0M
2021-03-15 45.64 46.50 41.98 43.08 0.1M
2021-03-12 40.97 52.87 38.36 45.51 0.3M
2021-03-11 38.15 41.00 37.32 41.00 0.1M
2021-03-10 36.81 38.52 34.77 38.12 0.1M
2021-03-09 31.22 37.42 31.20 35.80 0.1M
2021-03-08 30.59 31.95 29.80 30.52 0.0M
2021-03-05 31.93 31.93 28.28 30.76 0.1M
2021-03-04 31.69 33.46 30.24 31.13 0.1M
2021-03-03 34.00 34.44 30.82 32.09 0.1M
2021-03-02 36.25 36.81 33.00 33.87 0.1M
2021-03-01 36.89 38.51 35.52 36.10 0.0M
2021-02-26 36.13 39.75 34.20 35.78 0.1M
2021-02-25 35.45 38.87 35.45 35.96 0.1M
2021-02-24 42.37 42.37 34.54 36.00 0.2M
2021-02-23 45.85 47.67 41.58 42.79 0.2M
2021-02-22 39.95 46.37 39.85 45.35 0.3M
2021-02-19 36.38 39.45 36.20 39.41 0.1M
2021-02-18 34.57 37.82 33.37 36.34 0.1M
2021-02-17 32.69 36.38 32.69 34.57 0.1M
2021-02-16 30.86 33.43 30.50 32.86 0.1M
2021-02-12 29.99 31.27 29.57 30.56 0.0M
2021-02-11 29.46 31.50 29.34 30.11 0.1M
2021-02-10 29.73 30.00 28.85 29.15 0.0M
2021-02-09 29.50 29.96 28.26 29.68 0.0M
2021-02-08 27.68 29.79 27.26 29.72 0.1M
2021-02-05 25.95 28.00 25.60 28.00 0.1M
2021-02-04 24.96 26.02 23.91 26.02 0.0M
2021-02-03 25.36 25.80 23.68 24.87 0.2M
2021-02-02 23.85 25.64 23.50 25.48 0.0M
2021-02-01 23.74 23.96 22.87 23.51 0.0M
2021-01-29 24.06 24.51 23.02 23.48 0.0M
2021-01-28 24.06 25.32 23.08 23.85 0.0M
2021-01-27 24.95 24.95 23.04 23.57 0.1M
2021-01-26 25.63 25.97 25.06 25.51 0.0M
2021-01-25 25.85 25.99 25.11 25.38 0.0M
2021-01-22 24.56 26.06 23.83 26.05 0.0M
2021-01-21 24.84 25.30 24.00 24.91 0.0M
2021-01-20 25.21 25.26 24.29 24.61 0.0M
2021-01-19 25.66 25.66 23.65 25.03 0.1M
2021-01-15 25.44 25.88 24.08 25.25 0.0M
2021-01-14 24.41 27.75 24.41 25.88 0.0M
2021-01-13 23.71 24.28 23.68 24.09 0.0M
2021-01-12 24.64 25.07 23.60 23.83 0.0M
2021-01-11 25.94 26.10 24.41 24.58 0.0M
2021-01-08 26.23 26.23 25.71 26.09 0.0M
2021-01-07 25.57 26.69 25.38 26.29 0.0M
2021-01-06 25.12 26.17 25.00 25.65 0.1M
2021-01-05 22.93 25.36 22.93 24.92 0.1M
2021-01-04 23.41 23.79 21.65 22.53 0.1M