レンジ・リソーシズ (RRC)

RRC
🏛️ アメリカ →
38.79
最終更新: 2025-10-06
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
09:31 38.24 38.55 37.74 37.86 177.3K
09:32 38.12 38.64 38.12 38.20 34.0K
09:33 38.18 38.18 37.72 37.73 44.2K
09:34 37.74 37.74 37.30 37.36 32.9K
09:35 37.49 37.96 37.49 37.84 188.6K
09:36 37.84 37.87 37.84 37.87 3.3K
09:37 37.97 38.07 37.97 37.98 18.3K
09:38 37.85 37.99 37.82 37.95 78.8K
09:39 37.93 37.93 37.87 37.92 14.3K
09:40 37.97 38.07 37.97 38.07 45.1K
09:41 38.01 38.01 37.85 37.85 19.3K
09:42 37.86 37.88 37.84 37.84 8.0K
09:43 37.85 38.04 37.85 37.87 11.8K
09:44 37.82 37.82 37.58 37.58 25.7K
09:45 37.58 37.58 37.57 37.57 16.5K
09:46 37.60 37.68 37.56 37.68 14.1K
09:47 37.47 37.47 37.33 37.47 86.6K
09:48 37.37 37.37 37.30 37.30 5.5K
09:49 37.30 37.35 37.30 37.35 52.0K
09:50 37.45 37.46 37.41 37.41 10.0K
09:51 37.47 37.70 37.44 37.67 121.5K
09:52 37.65 37.65 37.48 37.48 63.6K
09:53 37.47 37.70 37.47 37.70 79.3K
09:54 37.65 37.65 37.63 37.63 4.5K
09:55 37.65 37.66 37.64 37.66 20.3K
09:56 37.67 37.67 37.61 37.64 15.8K
09:57 37.64 37.71 37.64 37.71 68.3K
09:58 37.68 37.68 37.67 37.68 6.5K
09:59 37.63 37.70 37.63 37.68 8.3K
10:00 37.67 37.71 37.65 37.69 7.5K
10:01 37.69 37.69 37.64 37.69 7.1K
10:02 37.69 37.69 37.61 37.61 25.6K
10:03 37.60 37.60 37.51 37.51 10.2K
10:04 37.51 37.51 37.51 37.51 6.4K
10:05 37.51 37.51 37.46 37.49 44.3K
10:06 37.51 37.52 37.47 37.47 7.4K
10:07 37.41 37.46 37.41 37.44 8.2K
10:08 37.42 37.42 37.24 37.26 18.2K
10:09 37.29 37.32 37.25 37.27 25.5K
10:10 37.26 37.27 37.23 37.27 14.7K
10:11 37.26 37.26 37.18 37.18 20.8K
10:12 37.20 37.39 37.20 37.39 11.6K
10:13 37.36 37.38 37.33 37.36 4.6K
10:14 37.36 37.36 37.21 37.21 14.0K
10:15 37.26 37.35 37.26 37.33 10.5K
10:16 37.27 37.28 37.27 37.28 4.2K
10:17 37.35 37.46 37.35 37.46 8.5K
10:18 37.40 37.43 37.40 37.40 13.0K
10:19 37.43 37.50 37.43 37.50 20.7K
10:20 37.51 37.54 37.48 37.48 7.0K
10:21 37.48 37.50 37.48 37.50 1.6K
10:22 37.48 37.51 37.48 37.51 9.6K
10:23 37.49 37.50 37.45 37.45 9.7K
10:24 37.44 37.44 37.41 37.41 3.7K
10:25 37.41 37.41 37.35 37.36 5.4K
10:26 37.36 37.36 37.28 37.30 10.0K
10:27 37.32 37.41 37.32 37.38 10.1K
10:28 37.38 37.38 37.35 37.36 6.3K
10:29 37.35 37.35 37.29 37.32 6.3K
10:30 37.40 37.41 37.35 37.36 12.3K
10:31 37.38 37.39 37.36 37.39 4.2K
10:32 37.39 37.47 37.39 37.47 8.6K
10:33 37.47 37.53 37.47 37.51 7.3K
10:34 37.51 37.51 37.39 37.39 6.8K
10:35 37.39 37.46 37.39 37.46 9.7K
10:36 37.44 37.45 37.40 37.42 6.0K
10:37 37.44 37.47 37.44 37.45 28.6K
10:38 37.45 37.52 37.45 37.52 5.0K
10:39 37.54 37.57 37.54 37.54 9.3K
10:40 37.51 37.53 37.48 37.51 9.5K
10:41 37.51 37.54 37.51 37.54 2.6K
10:42 37.54 37.54 37.51 37.52 4.1K
10:43 37.51 37.54 37.51 37.52 3.3K
10:44 37.47 37.52 37.47 37.49 4.8K
10:45 37.48 37.50 37.48 37.49 20.1K
10:46 37.49 37.51 37.48 37.50 4.2K
10:47 37.50 37.52 37.50 37.52 6.4K
10:48 37.51 37.51 37.42 37.42 6.4K
10:49 37.37 37.39 37.37 37.39 6.2K
10:50 37.38 37.40 37.35 37.37 15.6K
10:51 37.37 37.42 37.36 37.41 7.4K
10:52 37.42 37.45 37.42 37.43 9.8K
10:53 37.43 37.45 37.43 37.44 4.8K
10:54 37.44 37.47 37.44 37.47 5.3K
10:55 37.47 37.55 37.47 37.55 17.8K
10:56 37.53 37.60 37.53 37.58 19.3K
10:57 37.57 37.60 37.57 37.59 10.1K
10:58 37.59 37.59 37.59 37.59 1.4K
10:59 37.57 37.61 37.57 37.61 10.8K
11:00 37.61 37.62 37.58 37.59 6.4K
11:01 37.61 37.63 37.61 37.61 64.4K
11:02 37.64 37.76 37.64 37.76 193.4K
11:03 37.78 37.85 37.78 37.85 11.5K
11:04 37.87 37.87 37.82 37.83 5.6K
11:05 37.87 37.92 37.85 37.90 5.7K
11:06 37.91 37.95 37.90 37.95 4.4K
11:07 37.95 38.04 37.95 38.04 3.9K
11:08 38.06 38.11 38.05 38.09 14.3K
11:09 38.10 38.20 38.09 38.20 14.4K
11:10 38.21 38.32 38.21 38.32 8.6K
11:11 38.32 38.41 38.30 38.41 11.2K
11:12 38.42 38.42 38.37 38.40 7.4K
11:13 38.42 38.48 38.42 38.48 4.9K
11:14 38.50 38.50 38.37 38.37 18.5K
11:15 38.37 38.41 38.37 38.41 11.8K
11:16 38.40 38.46 38.36 38.36 12.0K
11:17 38.31 38.51 38.31 38.51 25.7K
11:18 38.47 38.47 38.46 38.47 8.3K
11:19 38.47 38.53 38.47 38.48 12.8K
11:20 38.45 38.45 38.38 38.38 5.2K
11:21 38.37 38.41 38.34 38.41 2.6K
11:22 38.35 38.39 38.35 38.35 22.9K
11:23 38.41 38.41 38.34 38.34 52.1K
11:24 38.34 38.34 38.31 38.32 8.8K
11:25 38.31 38.31 38.23 38.23 17.1K
11:26 38.20 38.25 38.20 38.24 2.4K
11:27 38.25 38.25 38.18 38.18 20.0K
11:28 38.22 38.34 38.22 38.34 6.5K
11:29 38.34 38.38 38.30 38.34 3.5K
11:30 38.33 38.35 38.29 38.29 9.1K
11:31 38.31 38.34 38.31 38.34 6.9K
11:32 38.31 38.31 38.29 38.30 7.6K
11:33 38.30 38.30 38.26 38.29 4.0K
11:34 38.30 38.30 38.26 38.26 5.5K
11:35 38.26 38.39 38.26 38.39 5.9K
11:36 38.39 38.44 38.39 38.44 5.3K
11:37 38.43 38.43 38.38 38.42 5.8K
11:38 38.42 38.51 38.42 38.51 4.2K
11:39 38.53 38.55 38.52 38.55 31.9K
11:40 38.56 38.57 38.56 38.57 1.7K
11:41 38.57 38.60 38.56 38.56 26.5K
11:42 38.56 38.56 38.49 38.54 3.3K
11:43 38.54 38.54 38.41 38.41 33.9K
11:44 38.49 38.62 38.49 38.62 5.5K
11:45 38.62 38.62 38.55 38.56 2.7K
11:46 38.58 38.62 38.58 38.62 5.1K
11:47 38.62 38.62 38.57 38.59 3.8K
11:48 38.59 38.61 38.58 38.61 4.8K
11:49 38.60 38.60 38.58 38.58 11.0K
11:50 38.58 38.60 38.58 38.58 9.9K
11:51 38.58 38.58 38.54 38.58 10.8K
11:52 38.58 38.79 38.58 38.79 7.3K
11:53 38.79 38.79 38.71 38.76 4.9K
11:54 38.77 38.77 38.74 38.77 4.5K
11:55 38.77 38.77 38.70 38.70 6.1K
11:56 38.70 38.70 38.62 38.62 3.5K
11:57 38.62 38.64 38.59 38.64 2.3K
11:58 38.60 38.66 38.60 38.66 5.5K
11:59 38.69 38.69 38.65 38.66 5.8K
12:00 38.66 38.66 38.64 38.65 3.5K
12:01 38.65 38.74 38.64 38.74 5.5K
12:02 38.74 38.87 38.74 38.87 3.4K
12:03 38.87 38.87 38.78 38.78 5.6K
12:04 38.78 38.87 38.78 38.87 4.8K
12:05 38.83 38.83 38.81 38.83 8.4K
12:06 38.82 38.86 38.82 38.83 9.7K
12:07 38.84 38.84 38.79 38.79 3.9K
12:08 38.77 38.78 38.76 38.76 11.2K
12:09 38.80 38.80 38.77 38.77 4.9K
12:10 38.77 38.77 38.74 38.77 9.5K
12:11 38.77 38.79 38.72 38.76 9.2K
12:12 38.74 38.76 38.73 38.76 9.9K
12:13 38.76 38.82 38.76 38.79 5.7K
12:14 38.77 38.78 38.74 38.75 8.4K
12:15 38.75 38.81 38.75 38.81 7.0K
12:16 38.78 38.82 38.78 38.82 5.2K
12:17 38.82 38.90 38.82 38.90 3.8K
12:18 38.90 38.98 38.90 38.96 9.2K
12:19 38.94 38.95 38.93 38.93 2.9K
12:20 38.88 38.93 38.88 38.93 7.4K
12:21 38.93 38.98 38.93 38.94 4.3K
12:22 38.92 38.92 38.86 38.86 4.3K
12:23 38.85 38.87 38.85 38.85 3.0K
12:24 38.85 38.91 38.85 38.91 4.6K
12:25 38.90 38.90 38.86 38.87 4.0K
12:26 38.88 38.88 38.82 38.84 4.5K
12:27 38.80 38.85 38.80 38.83 7.0K
12:28 38.83 38.83 38.80 38.81 4.8K
12:29 38.81 38.81 38.81 38.81 1.1K
12:30 38.81 38.89 38.81 38.89 3.7K
12:31 38.89 38.89 38.83 38.86 4.0K
12:32 38.83 38.83 38.81 38.81 4.3K
12:33 38.80 38.80 38.74 38.80 10.7K
12:34 38.80 38.80 38.77 38.77 2.8K
12:35 38.78 38.80 38.78 38.79 3.7K
12:36 38.79 38.79 38.75 38.75 11.6K
12:37 38.75 38.76 38.70 38.70 15.2K
12:38 38.70 38.70 38.64 38.65 5.2K
12:39 38.63 38.68 38.63 38.68 4.1K
12:40 38.71 38.71 38.65 38.66 8.9K
12:41 38.66 38.66 38.64 38.65 5.6K
12:42 38.65 38.70 38.65 38.67 8.4K
12:43 38.67 38.68 38.66 38.66 10.2K
12:44 38.67 38.68 38.67 38.68 3.9K
12:45 38.70 38.72 38.66 38.72 5.7K
12:46 38.72 38.74 38.68 38.68 6.8K
12:47 38.66 38.67 38.64 38.67 5.5K
12:48 38.67 38.67 38.65 38.65 3.3K
12:49 38.65 38.71 38.65 38.71 5.9K
12:50 38.73 38.74 38.73 38.73 2.7K
12:51 38.75 38.75 38.74 38.75 3.8K
12:52 38.75 38.75 38.73 38.73 7.3K
12:53 38.73 38.73 38.70 38.70 3.2K
12:54 38.66 38.70 38.66 38.69 4.4K
12:55 38.69 38.71 38.69 38.71 2.9K
12:56 38.70 38.70 38.68 38.69 4.9K
12:57 38.69 38.69 38.67 38.68 7.2K
12:58 38.68 38.68 38.66 38.66 3.4K
12:59 38.65 38.67 38.65 38.67 3.0K
13:00 38.65 38.66 38.64 38.65 8.3K
13:01 38.65 38.70 38.65 38.67 10.5K
13:02 38.65 38.65 38.57 38.57 7.9K
13:03 38.57 38.57 38.50 38.53 9.1K
13:04 38.55 38.57 38.52 38.54 5.0K
13:05 38.52 38.54 38.50 38.50 2.5K
13:06 38.50 38.50 38.48 38.48 3.1K
13:07 38.49 38.49 38.46 38.46 9.2K
13:08 38.48 38.53 38.48 38.53 3.9K
13:09 38.53 38.53 38.50 38.53 4.1K
13:10 38.53 38.63 38.53 38.63 11.4K
13:11 38.62 38.62 38.51 38.51 19.6K
13:12 38.52 38.52 38.50 38.50 3.2K
13:13 38.52 38.52 38.49 38.49 3.6K
13:14 38.50 38.51 38.49 38.51 5.0K
13:15 38.60 38.61 38.58 38.61 2.9K
13:16 38.56 38.56 38.53 38.53 3.2K
13:17 38.51 38.52 38.51 38.52 6.0K
13:18 38.50 38.50 38.45 38.45 3.5K
13:19 38.45 38.47 38.44 38.44 3.5K
13:20 38.44 38.44 38.44 38.44 3.0K
13:21 38.44 38.44 38.41 38.41 3.8K
13:22 38.41 38.45 38.41 38.45 6.9K
13:23 38.45 38.47 38.45 38.47 3.3K
13:24 38.47 38.48 38.44 38.47 10.6K
13:25 38.45 38.47 38.43 38.47 8.1K
13:26 38.47 38.47 38.39 38.39 12.6K
13:27 38.36 38.41 38.36 38.40 10.7K
13:28 38.40 38.40 38.38 38.38 1.7K
13:29 38.38 38.38 38.34 38.37 5.5K
13:30 38.36 38.38 38.33 38.38 4.6K
13:31 38.38 38.38 38.34 38.34 1.5K
13:32 38.38 38.44 38.38 38.38 6.7K
13:33 38.38 38.44 38.38 38.44 6.3K
13:34 38.44 38.49 38.44 38.48 2.9K
13:35 38.49 38.54 38.49 38.52 9.8K
13:36 38.53 38.54 38.50 38.50 7.9K
13:37 38.50 38.50 38.50 38.50 3.9K
13:38 38.55 38.58 38.55 38.58 4.3K
13:39 38.58 38.63 38.58 38.63 4.5K
13:40 38.64 38.67 38.64 38.64 7.0K
13:41 38.66 38.66 38.56 38.56 13.8K
13:42 38.56 38.56 38.50 38.54 7.0K
13:43 38.50 38.50 38.48 38.49 8.1K
13:44 38.49 38.53 38.49 38.53 5.4K
13:45 38.51 38.51 38.51 38.51 4.9K
13:46 38.52 38.53 38.52 38.53 5.4K
13:47 38.53 38.53 38.51 38.51 4.9K
13:48 38.49 38.51 38.49 38.50 10.8K
13:49 38.50 38.50 38.48 38.48 5.6K
13:50 38.45 38.46 38.45 38.46 3.2K
13:51 38.46 38.47 38.41 38.41 9.7K
13:52 38.40 38.40 38.37 38.37 6.9K
13:53 38.37 38.38 38.34 38.34 7.9K
13:54 38.35 38.36 38.32 38.34 10.7K
13:55 38.34 38.37 38.34 38.34 9.4K
13:56 38.34 38.34 38.27 38.27 5.0K
13:57 38.27 38.28 38.26 38.26 8.3K
13:58 38.26 38.26 38.26 38.26 3.2K
13:59 38.29 38.34 38.29 38.34 5.3K
14:00 38.34 38.36 38.34 38.35 7.8K
14:01 38.35 38.36 38.35 38.36 4.9K
14:02 38.36 38.43 38.36 38.43 8.4K
14:03 38.41 38.45 38.40 38.45 7.2K
14:04 38.45 38.47 38.43 38.47 6.2K
14:05 38.40 38.42 38.39 38.42 8.6K
14:06 38.42 38.43 38.42 38.43 1.6K
14:07 38.42 38.42 38.40 38.42 3.7K
14:08 38.38 38.38 38.23 38.23 44.1K
14:09 38.24 38.24 38.24 38.24 6.3K
14:10 38.24 38.25 38.24 38.24 5.1K
14:11 38.25 38.25 38.22 38.22 14.1K
14:12 38.23 38.25 38.23 38.24 34.3K
14:13 38.24 38.36 38.24 38.36 9.1K
14:14 38.36 38.36 38.32 38.32 7.3K
14:15 38.35 38.35 38.31 38.31 4.4K
14:16 38.31 38.32 38.29 38.31 5.4K
14:17 38.33 38.38 38.33 38.38 4.6K
14:18 38.38 38.39 38.38 38.38 6.0K
14:19 38.38 38.47 38.38 38.47 6.1K
14:20 38.47 38.47 38.46 38.47 6.3K
14:21 38.48 38.52 38.48 38.52 5.9K
14:22 38.51 38.51 38.43 38.43 12.7K
14:23 38.43 38.46 38.43 38.44 5.1K
14:24 38.44 38.50 38.44 38.50 9.6K
14:25 38.50 38.50 38.48 38.48 6.0K
14:26 38.46 38.48 38.46 38.46 4.6K
14:27 38.46 38.48 38.46 38.48 5.3K
14:28 38.48 38.51 38.47 38.49 10.7K
14:29 38.50 38.53 38.50 38.51 5.4K
14:30 38.53 38.53 38.45 38.47 10.5K
14:31 38.47 38.50 38.45 38.50 7.8K
14:32 38.51 38.54 38.49 38.54 12.8K
14:33 38.56 38.58 38.54 38.58 5.8K
14:34 38.58 38.58 38.52 38.52 8.5K
14:35 38.52 38.57 38.52 38.57 4.5K
14:36 38.58 38.58 38.51 38.51 8.3K
14:37 38.51 38.57 38.51 38.53 7.9K
14:38 38.54 38.54 38.52 38.52 5.3K
14:39 38.52 38.56 38.52 38.56 4.2K
14:40 38.56 38.57 38.54 38.57 8.0K
14:41 38.57 38.60 38.57 38.60 4.7K
14:42 38.62 38.63 38.61 38.63 8.0K
14:43 38.63 38.70 38.63 38.70 7.3K
14:44 38.68 38.69 38.65 38.68 8.6K
14:45 38.67 38.67 38.65 38.65 7.6K
14:46 38.66 38.67 38.66 38.66 9.9K
14:47 38.66 38.70 38.66 38.70 4.1K
14:48 38.76 38.87 38.74 38.87 56.1K
14:49 38.87 38.87 38.73 38.73 32.2K
14:50 38.71 38.71 38.64 38.64 4.5K
14:51 38.64 38.68 38.64 38.68 5.7K
14:52 38.72 38.72 38.58 38.58 16.7K
14:53 38.62 38.62 38.60 38.60 7.3K
14:54 38.56 38.62 38.56 38.62 4.8K
14:55 38.63 38.67 38.63 38.65 4.9K
14:56 38.65 38.67 38.62 38.62 7.1K
14:57 38.64 38.64 38.60 38.60 5.5K
14:58 38.56 38.56 38.55 38.55 7.5K
14:59 38.53 38.53 38.49 38.50 7.5K
15:00 38.51 38.51 38.49 38.49 7.4K
15:01 38.47 38.50 38.46 38.50 7.1K
15:02 38.49 38.50 38.44 38.50 18.0K
15:03 38.46 38.50 38.46 38.47 8.8K
15:04 38.49 38.49 38.46 38.46 5.0K
15:05 38.46 38.46 38.44 38.45 11.3K
15:06 38.45 38.45 38.41 38.41 25.7K
15:07 38.40 38.41 38.30 38.30 6.7K
15:08 38.32 38.33 38.30 38.33 8.4K
15:09 38.34 38.36 38.34 38.35 4.8K
15:10 38.37 38.37 38.35 38.35 7.0K
15:11 38.36 38.40 38.36 38.40 7.0K
15:12 38.40 38.40 38.30 38.30 8.7K
15:13 38.28 38.28 38.22 38.22 11.0K
15:14 38.24 38.24 38.20 38.20 5.7K
15:15 38.17 38.17 38.12 38.12 10.2K
15:16 38.16 38.16 38.09 38.09 9.2K
15:17 38.09 38.15 38.09 38.14 10.0K
15:18 38.14 38.18 38.14 38.17 4.4K
15:19 38.18 38.19 38.16 38.19 12.7K
15:20 38.16 38.20 38.15 38.20 11.1K
15:21 38.20 38.21 38.18 38.21 10.4K
15:22 38.21 38.29 38.21 38.27 7.2K
15:23 38.27 38.28 38.25 38.28 10.5K
15:24 38.27 38.31 38.27 38.31 6.9K
15:25 38.33 38.37 38.33 38.33 15.1K
15:26 38.34 38.34 38.34 38.34 12.9K
15:27 38.34 38.34 38.32 38.34 9.8K
15:28 38.36 38.37 38.36 38.37 8.1K
15:29 38.36 38.36 38.35 38.36 11.3K
15:30 38.36 38.36 38.36 38.36 15.7K
15:31 38.34 38.35 38.33 38.35 9.7K
15:32 38.34 38.34 38.22 38.26 17.5K
15:33 38.26 38.31 38.26 38.31 11.3K
15:34 38.29 38.35 38.26 38.35 90.1K
15:35 38.37 38.39 38.37 38.38 14.7K
15:36 38.38 38.38 38.38 38.38 6.3K
15:37 38.39 38.40 38.38 38.39 7.1K
15:38 38.39 38.42 38.37 38.42 9.6K
15:39 38.44 38.44 38.41 38.43 14.8K
15:40 38.43 38.46 38.43 38.46 10.5K
15:41 38.42 38.42 38.41 38.41 15.0K
15:42 38.41 38.45 38.41 38.45 11.7K
15:43 38.46 38.46 38.37 38.37 24.0K
15:44 38.31 38.42 38.31 38.42 14.2K
15:45 38.42 38.44 38.41 38.44 10.7K
15:46 38.42 38.46 38.42 38.46 17.3K
15:47 38.48 38.48 38.41 38.41 28.9K
15:48 38.42 38.45 38.42 38.45 9.8K
15:49 38.45 38.48 38.45 38.45 18.2K
15:50 38.44 38.44 38.41 38.42 22.4K
15:51 38.41 38.41 38.36 38.38 25.8K
15:52 38.39 38.40 38.37 38.37 113.2K
15:53 38.36 38.47 38.36 38.47 25.7K
15:54 38.49 38.49 38.46 38.46 30.2K
15:55 38.46 38.49 38.46 38.49 31.3K
15:56 38.53 38.53 38.42 38.51 53.4K
15:57 38.51 38.53 38.41 38.41 55.6K
15:58 38.44 38.50 38.43 38.50 168.4K
15:59 38.50 38.52 38.49 38.49 77.9K
16:00 38.50 38.66 38.15 38.55 679.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし