Range Capital Acquisition Corp (RANG)

RANG
🏛️ アメリカ →
10.38
最終更新: 2025-10-02
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
15:59 10.29 10.29 10.29 10.29 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-02 10.38 10.39 10.38 10.38 0.1M
2025-10-01 10.36 10.38 10.35 10.38 0.0M
2025-09-29 10.47 10.47 10.47 10.47 0.0M
2025-09-24 10.29 10.29 10.29 10.29 0.0M
2025-09-23 10.29 10.29 10.27 10.27 0.0M
2025-09-19 10.46 10.47 10.47 10.47 0.0M
2025-09-17 10.30 10.30 10.30 10.30 0.0M
2025-09-16 10.30 10.29 10.29 10.29 0.0M
2025-09-15 10.26 10.26 10.26 10.26 0.0M
2025-09-12 10.29 10.29 10.29 10.29 0.0M
2025-09-11 10.29 10.29 10.29 10.29 0.0M
2025-09-10 10.26 10.26 10.26 10.26 0.0M
2025-09-09 10.29 10.29 10.29 10.29 0.0M
2025-09-08 10.29 10.29 10.29 10.29 0.0M
2025-09-05 10.25 10.25 10.25 10.25 0.0M
2025-09-04 10.29 10.29 10.29 10.29 0.0M
2025-09-03 10.29 10.29 10.29 10.29 0.0M
2025-08-28 10.25 10.25 10.25 10.25 0.0M
2025-08-27 10.29 10.29 10.29 10.29 0.0M
2025-08-25 10.29 10.29 10.29 10.29 0.0M
2025-08-22 10.25 10.25 10.25 10.25 0.0M
2025-08-21 10.25 10.25 10.25 10.25 0.0M
2025-08-19 10.25 10.25 10.25 10.25 0.0M
2025-08-18 10.28 10.28 10.28 10.28 0.0M
2025-08-15 10.24 10.24 10.24 10.24 0.0M
2025-08-14 10.25 10.25 10.25 10.25 0.0M
2025-08-13 10.24 10.25 10.24 10.25 0.0M
2025-08-12 10.24 10.24 10.24 10.24 0.0M
2025-08-11 10.30 10.30 10.30 10.30 0.0M
2025-08-08 10.26 10.26 10.26 10.26 0.0M
2025-08-07 10.30 10.30 10.25 10.25 0.0M
2025-08-05 10.25 10.25 10.25 10.25 0.0M
2025-08-04 10.25 10.25 10.25 10.25 0.0M
2025-08-01 10.25 10.25 10.25 10.25 0.0M
2025-07-31 10.25 10.25 10.25 10.25 0.0M
2025-07-28 10.35 10.35 10.35 10.35 0.0M
2025-07-25 10.35 10.50 10.50 10.50 0.0M
2025-07-24 10.30 10.30 10.30 10.30 0.0M
2025-07-23 10.24 10.24 10.24 10.24 0.0M
2025-07-22 10.30 10.30 10.30 10.30 0.0M
2025-07-21 10.30 10.30 10.30 10.30 0.0M
2025-07-18 10.26 10.26 10.26 10.26 0.0M
2025-07-17 10.50 10.50 10.27 10.30 0.0M
2025-07-15 10.50 10.50 10.26 10.26 0.0M
2025-07-14 10.25 10.25 10.25 10.25 0.0M
2025-07-11 10.25 10.25 10.23 10.23 0.0M
2025-07-10 10.50 10.50 10.25 10.25 0.0M
2025-07-09 10.22 10.22 10.22 10.22 0.0M
2025-07-08 10.29 10.29 10.24 10.24 0.0M
2025-07-07 10.21 10.21 10.21 10.21 0.0M
2025-07-02 10.22 10.30 10.19 10.22 0.4M
2025-07-01 10.24 10.24 10.24 10.24 0.0M
2025-06-30 10.28 10.28 10.20 10.20 0.0M
2025-06-20 10.21 10.21 10.20 10.20 0.0M
2025-06-18 10.20 10.20 10.20 10.20 0.0M
2025-06-17 10.20 10.20 10.20 10.20 0.0M
2025-06-16 10.25 10.25 10.20 10.25 0.0M
2025-06-11 10.38 10.26 10.26 10.26 0.0M
2025-06-10 10.38 10.26 10.26 10.26 0.0M
2025-06-09 10.45 10.45 10.45 10.45 0.0M
2025-06-04 10.25 10.40 10.20 10.25 0.0M
2025-06-03 10.18 10.18 10.18 10.18 0.0M
2025-06-02 10.17 10.18 10.17 10.18 0.0M
2025-05-30 10.14 10.17 10.14 10.14 0.1M
2025-05-29 10.12 10.12 10.12 10.12 0.0M
2025-05-28 10.13 10.13 10.13 10.13 0.0M
2025-05-27 10.13 10.13 10.13 10.13 0.0M
2025-05-23 10.13 10.13 10.13 10.13 0.0M
2025-05-22 10.19 10.17 10.17 10.17 0.0M
2025-05-20 10.19 10.13 10.13 10.13 0.0M
2025-05-19 10.13 10.13 10.13 10.13 0.0M
2025-05-16 10.15 10.16 10.16 10.15 0.0M
2025-05-15 10.16 10.16 10.16 10.16 0.0M
2025-05-14 10.13 10.15 10.10 10.15 0.0M
2025-05-13 10.37 10.37 10.10 10.10 0.0M
2025-05-08 10.30 10.30 10.13 10.13 0.0M
2025-05-06 10.30 10.30 10.30 10.30 0.0M
2025-05-02 10.14 10.14 10.11 10.11 0.0M
2025-05-01 10.10 10.12 10.10 10.12 0.0M
2025-04-30 10.10 10.10 10.10 10.10 0.0M
2025-04-28 10.08 10.08 10.08 10.08 0.0M
2025-04-25 10.07 10.10 10.06 10.10 0.1M
2025-04-24 10.07 10.07 10.07 10.07 0.1M
2025-04-23 10.05 10.07 10.05 10.07 0.0M
2025-04-22 10.05 10.07 10.05 10.07 0.0M
2025-04-21 10.05 10.05 10.04 10.04 0.0M
2025-04-17 10.05 10.05 10.04 10.04 0.0M
2025-04-16 10.05 10.05 10.04 10.04 0.0M
2025-04-15 10.04 10.09 10.04 10.09 0.0M
2025-04-14 10.04 10.04 10.03 10.04 0.1M
2025-04-11 10.05 10.05 10.05 10.05 0.0M
2025-04-10 10.05 10.05 10.05 10.05 0.0M
2025-04-09 10.04 10.04 10.04 10.04 0.0M
2025-04-08 10.04 10.04 10.04 10.04 0.0M
2025-04-07 10.04 10.04 10.04 10.04 0.0M
2025-04-04 10.04 10.04 10.04 10.04 0.0M
2025-04-03 10.05 10.05 10.05 10.05 0.0M
2025-04-02 10.05 10.05 10.05 10.05 0.0M
2025-04-01 10.04 10.04 10.04 10.04 0.0M
2025-03-31 10.04 10.05 10.03 10.05 0.0M
2025-03-28 10.03 10.03 10.03 10.03 0.0M
2025-03-27 10.03 10.03 10.03 10.03 0.0M
2025-03-26 10.03 10.03 10.02 10.02 0.0M
2025-03-24 10.02 10.02 10.02 10.02 0.0M
2025-03-20 10.03 10.03 10.01 10.02 0.0M
2025-03-19 10.03 10.03 10.03 10.03 0.0M
2025-03-14 10.02 10.02 10.02 10.02 0.0M
2025-03-13 10.02 10.02 10.02 10.02 0.0M
2025-03-12 10.04 10.08 10.01 10.02 0.0M
2025-03-10 10.02 10.02 10.01 10.02 0.2M
2025-03-07 10.01 10.01 10.01 10.01 0.0M
2025-03-06 10.01 10.03 10.00 10.00 0.0M
2025-03-05 10.01 10.03 10.00 10.00 0.1M
2025-02-27 10.01 10.03 10.00 10.00 0.0M
2025-02-26 10.01 10.01 10.01 10.01 0.0M
2025-02-25 10.01 10.01 9.99 9.99 0.0M
2025-02-24 10.00 10.10 9.99 10.01 0.0M
2025-02-21 10.00 10.10 9.99 10.01 0.3M
2025-02-20 10.00 10.04 10.00 10.04 0.0M
2025-02-19 10.40 10.64 9.97 9.99 0.0M
2025-02-18 10.40 10.64 9.97 9.99 0.1M
2025-02-14 9.98 9.98 9.98 9.98 0.0M
2025-02-13 10.37 10.37 9.96 9.98 0.3M
2025-02-12 9.96 9.97 9.96 9.97 0.1M
2025-02-11 9.96 9.97 9.96 9.96 0.4M
2025-02-10 9.96 9.96 9.96 9.96 0.1M
2025-02-07 9.96 9.96 9.96 9.96 0.0M
2025-02-06 9.96 9.96 9.95 9.95 0.0M
2025-02-05 9.96 9.96 9.95 9.95 0.0M
2025-02-04 9.96 9.96 9.95 9.95 0.0M
2025-01-31 9.94 9.95 9.94 9.95 0.1M
2025-01-30 9.95 9.95 9.95 9.95 0.0M
2025-01-29 9.95 9.95 9.95 9.95 0.0M
2025-01-28 9.94 9.95 9.94 9.95 0.0M
2025-01-27 9.94 9.94 9.93 9.94 0.0M
2025-01-24 9.94 10.03 9.94 9.95 0.0M
2025-01-23 9.93 9.94 9.93 9.94 0.0M
2025-01-22 9.94 9.94 9.94 9.94 0.0M
2025-01-21 9.93 9.93 9.93 9.93 0.0M
2025-01-17 9.93 9.94 9.93 9.94 0.1M
2025-01-16 9.93 9.93 9.91 9.92 1.3M
2025-01-15 9.92 9.93 9.92 9.92 0.1M
2025-01-14 9.92 9.93 9.92 9.93 0.1M
2025-01-13 9.93 9.93 9.93 9.93 0.0M