レンジ・リソーシズ (RRC)

RRC
🏛️ アメリカ →
38.22
最終更新: 2025-10-03
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 39.84 39.84 39.51 39.84 18.1K
09:32 39.84 39.84 39.57 39.57 3.9K
09:33 39.66 39.66 39.56 39.56 1.8K
09:34 39.56 39.56 39.41 39.41 1.0K
09:35 39.41 39.44 39.40 39.43 3.1K
09:36 39.43 39.43 39.29 39.29 3.6K
09:37 39.32 39.36 39.32 39.36 2.3K
09:38 39.32 39.42 39.32 39.42 4.2K
09:39 39.41 39.41 39.34 39.38 4.0K
09:40 39.38 39.41 39.36 39.36 5.5K
09:41 39.36 39.42 39.36 39.38 3.1K
09:42 39.35 39.37 39.35 39.37 1.2K
09:43 39.34 39.34 39.33 39.33 0.9K
09:44 39.35 39.39 39.35 39.39 4.9K
09:45 39.42 39.42 39.32 39.32 5.7K
09:46 39.32 39.42 39.32 39.39 3.1K
09:47 39.42 39.42 39.39 39.39 2.9K
09:48 39.41 39.41 39.40 39.41 3.5K
09:49 39.41 39.41 39.40 39.40 0.9K
09:50 39.39 39.44 39.39 39.43 15.5K
09:51 39.43 39.47 39.43 39.46 3.8K
09:52 39.46 39.46 39.40 39.41 2.5K
09:53 39.41 39.41 39.36 39.36 1.2K
09:54 39.37 39.37 39.32 39.35 4.2K
09:55 39.38 39.41 39.36 39.41 3.8K
09:56 39.46 39.46 39.45 39.45 1.8K
09:57 39.45 39.49 39.45 39.49 1.2K
09:58 39.49 39.49 39.48 39.49 1.7K
09:59 39.55 39.55 39.54 39.54 3.3K
10:00 39.60 39.60 39.55 39.56 5.2K
10:01 39.57 39.59 39.57 39.59 2.9K
10:02 39.59 39.61 39.59 39.60 5.1K
10:03 39.62 39.64 39.62 39.64 1.6K
10:04 39.64 39.70 39.64 39.70 3.9K
10:05 39.71 39.75 39.71 39.75 5.1K
10:06 39.79 39.80 39.76 39.78 4.5K
10:07 39.76 39.81 39.76 39.81 2.8K
10:08 39.75 39.77 39.74 39.77 4.6K
10:09 39.74 39.74 39.72 39.72 2.4K
10:10 39.72 39.74 39.71 39.71 1.3K
10:11 39.71 39.71 39.69 39.69 1.6K
10:12 39.71 39.72 39.70 39.72 3.0K
10:13 39.73 39.76 39.73 39.76 3.2K
10:14 39.75 39.75 39.75 39.75 2.0K
10:15 39.76 39.79 39.76 39.79 2.7K
10:16 39.80 39.82 39.80 39.82 2.4K
10:17 39.84 39.91 39.84 39.91 2.4K
10:18 39.91 39.91 39.88 39.88 3.3K
10:19 39.86 39.88 39.86 39.88 1.0K
10:20 39.88 39.88 39.88 39.88 0.6K
10:21 39.88 39.91 39.88 39.91 4.7K
10:22 39.91 39.91 39.89 39.90 7.5K
10:23 39.88 39.88 39.88 39.88 1.7K
10:24 39.88 39.90 39.88 39.90 1.4K
10:25 39.90 39.92 39.90 39.92 1.3K
10:26 39.91 39.92 39.89 39.92 4.6K
10:27 39.94 39.97 39.94 39.97 2.2K
10:28 39.97 39.97 39.92 39.92 2.6K
10:29 39.94 39.94 39.94 39.94 3.6K
10:30 39.92 39.92 39.85 39.85 5.1K
10:31 39.85 39.86 39.85 39.85 2.4K
10:32 39.85 39.85 39.81 39.81 2.6K
10:33 39.85 39.85 39.83 39.84 9.7K
10:34 39.84 39.87 39.82 39.87 15.1K
10:35 39.87 39.89 39.87 39.88 2.3K
10:36 39.88 39.89 39.88 39.89 3.2K
10:37 39.88 39.91 39.88 39.88 3.9K
10:38 39.88 39.92 39.88 39.92 1.8K
10:39 39.90 39.91 39.90 39.91 1.8K
10:40 39.89 39.93 39.89 39.93 5.4K
10:41 39.93 39.95 39.92 39.92 3.0K
10:42 39.92 39.92 39.89 39.89 0.9K
10:43 39.90 39.90 39.86 39.88 7.1K
10:44 39.88 39.92 39.88 39.92 4.2K
10:45 39.93 39.93 39.91 39.91 1.7K
10:46 39.91 39.91 39.89 39.89 1.4K
10:47 39.88 39.88 39.86 39.87 2.8K
10:48 39.90 39.90 39.87 39.87 7.2K
10:49 39.87 39.89 39.87 39.89 4.8K
10:50 39.87 39.87 39.87 39.87 2.6K
10:51 39.85 39.85 39.81 39.82 4.4K
10:52 39.83 39.83 39.82 39.82 9.2K
10:53 39.81 39.81 39.76 39.76 4.3K
10:54 39.76 39.76 39.75 39.75 1.0K
10:55 39.75 39.81 39.75 39.81 4.8K
10:56 39.81 39.82 39.81 39.81 3.5K
10:57 39.81 39.84 39.81 39.84 2.8K
10:58 39.84 39.87 39.84 39.87 1.1K
10:59 39.86 39.86 39.83 39.84 16.9K
11:00 39.84 39.85 39.84 39.85 1.8K
11:01 39.91 39.91 39.91 39.91 2.9K
11:02 39.92 39.92 39.92 39.92 1.9K
11:03 39.92 39.95 39.92 39.95 2.4K
11:04 39.96 39.96 39.96 39.96 1.7K
11:05 39.96 39.96 39.96 39.96 1.3K
11:06 39.96 39.96 39.96 39.96 1.7K
11:07 39.96 39.98 39.96 39.98 2.0K
11:08 39.97 39.97 39.96 39.96 1.8K
11:09 39.94 39.95 39.94 39.95 5.4K
11:10 39.94 39.94 39.91 39.91 3.4K
11:11 39.91 39.91 39.90 39.90 1.0K
11:12 39.88 39.88 39.88 39.88 1.9K
11:13 39.88 39.88 39.86 39.87 3.7K
11:14 39.87 39.89 39.87 39.89 1.2K
11:15 39.89 39.90 39.88 39.90 2.8K
11:16 39.90 39.93 39.90 39.91 2.7K
11:17 39.91 39.91 39.91 39.91 1.9K
11:18 39.91 39.91 39.90 39.90 3.4K
11:19 39.90 39.90 39.90 39.90 1.7K
11:20 39.90 39.90 39.89 39.89 3.5K
11:21 39.88 39.88 39.87 39.88 3.1K
11:22 39.88 39.88 39.88 39.88 0.6K
11:23 39.89 39.89 39.87 39.87 2.5K
11:24 39.87 39.87 39.85 39.86 3.2K
11:25 39.86 39.89 39.86 39.88 1.6K
11:26 39.88 39.88 39.88 39.88 3.4K
11:27 39.88 39.90 39.88 39.90 2.8K
11:28 39.89 39.90 39.89 39.90 1.0K
11:29 39.90 39.93 39.90 39.93 3.8K
11:30 39.93 39.93 39.91 39.91 2.2K
11:31 39.91 39.91 39.89 39.89 1.5K
11:32 39.89 39.93 39.89 39.93 10.1K
11:33 39.92 39.92 39.91 39.92 2.4K
11:34 39.92 39.93 39.92 39.93 2.1K
11:35 39.92 39.93 39.91 39.92 3.9K
11:36 39.93 39.93 39.92 39.92 5.7K
11:37 39.95 39.97 39.95 39.97 5.5K
11:38 39.98 39.99 39.98 39.99 2.7K
11:39 39.99 40.01 39.99 40.01 2.5K
11:40 40.02 40.02 39.98 39.98 5.1K
11:41 39.98 39.99 39.98 39.99 1.7K
11:42 39.99 40.01 39.99 40.01 2.0K
11:43 40.01 40.01 39.98 39.98 2.1K
11:44 40.01 40.01 40.01 40.01 2.2K
11:45 40.00 40.00 39.98 39.98 2.3K
11:46 39.99 40.01 39.99 40.01 4.1K
11:47 40.01 40.05 40.01 40.05 4.1K
11:48 40.05 40.05 40.05 40.05 3.5K
11:49 40.07 40.08 40.07 40.07 1.9K
11:50 40.07 40.07 40.06 40.06 2.6K
11:51 40.04 40.05 40.02 40.05 3.8K
11:52 40.05 40.05 40.04 40.04 2.7K
11:53 40.03 40.03 40.03 40.03 1.6K
11:54 40.03 40.04 40.03 40.03 1.5K
11:55 40.03 40.06 40.03 40.06 2.6K
11:56 40.06 40.06 40.05 40.06 1.0K
11:57 40.06 40.06 40.05 40.05 2.1K
11:58 40.05 40.05 40.05 40.05 2.2K
11:59 40.05 40.05 40.02 40.02 1.9K
12:00 40.02 40.03 40.02 40.02 2.6K
12:01 40.01 40.04 40.01 40.04 3.4K
12:02 40.04 40.04 40.03 40.03 3.2K
12:03 40.10 40.11 40.10 40.11 1.4K
12:04 40.13 40.15 40.13 40.14 3.3K
12:05 40.13 40.13 40.12 40.12 2.2K
12:06 40.10 40.12 40.10 40.12 2.5K
12:07 40.14 40.14 40.11 40.11 2.4K
12:08 40.11 40.11 40.09 40.10 5.7K
12:09 40.10 40.14 40.10 40.14 6.2K
12:10 40.13 40.14 40.13 40.14 0.8K
12:11 40.14 40.14 40.14 40.14 2.4K
12:12 40.12 40.14 40.12 40.14 2.1K
12:13 40.13 40.15 40.13 40.15 2.1K
12:14 40.16 40.16 40.14 40.14 2.8K
12:15 40.14 40.15 40.14 40.14 0.9K
12:16 40.14 40.14 40.12 40.12 1.3K
12:17 40.11 40.11 40.08 40.08 2.5K
12:18 40.09 40.09 40.09 40.09 1.4K
12:19 40.09 40.09 40.09 40.09 1.4K
12:20 40.09 40.09 40.09 40.09 3.2K
12:21 40.11 40.12 40.11 40.11 6.4K
12:22 40.12 40.12 40.12 40.12 1.3K
12:23 40.12 40.15 40.12 40.15 3.4K
12:24 40.16 40.17 40.15 40.16 8.4K
12:25 40.16 40.16 40.14 40.14 1.2K
12:26 40.14 40.15 40.14 40.15 1.7K
12:27 40.14 40.14 40.12 40.12 1.7K
12:28 40.11 40.13 40.11 40.12 4.0K
12:29 40.12 40.12 40.10 40.10 1.1K
12:30 40.10 40.11 40.10 40.11 2.1K
12:31 40.08 40.09 40.07 40.09 5.1K
12:32 40.09 40.10 40.09 40.10 1.0K
12:33 40.09 40.10 40.09 40.10 16.2K
12:34 40.11 40.12 40.11 40.12 4.2K
12:35 40.12 40.12 40.12 40.12 0.9K
12:36 40.12 40.12 40.11 40.11 0.5K
12:37 40.13 40.15 40.13 40.14 2.8K
12:38 40.16 40.16 40.15 40.15 7.2K
12:39 40.15 40.16 40.14 40.16 4.7K
12:40 40.16 40.20 40.16 40.20 3.9K
12:41 40.21 40.21 40.21 40.21 0.8K
12:42 40.21 40.21 40.20 40.20 1.4K
12:43 40.21 40.21 40.20 40.20 3.0K
12:44 40.20 40.20 40.19 40.19 2.8K
12:45 40.19 40.20 40.19 40.20 1.6K
12:46 40.18 40.18 40.17 40.17 2.0K
12:47 40.17 40.17 40.17 40.17 0.6K
12:48 40.16 40.16 40.14 40.14 2.3K
12:49 40.14 40.15 40.14 40.15 3.0K
12:50 40.15 40.15 40.12 40.12 4.3K
12:51 40.12 40.14 40.12 40.14 0.7K
12:52 40.14 40.14 40.12 40.12 1.2K
12:53 40.11 40.13 40.11 40.13 2.5K
12:54 40.13 40.13 40.12 40.12 1.1K
12:55 40.11 40.11 40.08 40.08 2.3K
12:56 40.08 40.08 40.06 40.06 4.3K
12:57 40.06 40.06 40.06 40.06 0.6K
12:58 40.06 40.06 40.05 40.05 4.5K
12:59 40.05 40.05 40.04 40.04 2.7K
13:00 40.01 40.02 40.01 40.02 1.4K
13:01 40.02 40.02 40.00 40.01 0.9K
13:02 40.01 40.01 40.01 40.01 1.2K
13:03 40.00 40.03 40.00 40.03 1.8K
13:04 40.01 40.03 40.01 40.03 5.3K
13:05 40.03 40.03 40.02 40.03 0.8K
13:06 40.03 40.04 40.03 40.03 2.4K
13:07 40.03 40.04 40.03 40.04 1.6K
13:08 40.04 40.04 40.03 40.03 1.1K
13:09 40.03 40.03 40.02 40.02 2.4K
13:10 40.03 40.04 40.03 40.04 2.0K
13:11 40.04 40.05 40.03 40.03 1.4K
13:12 40.03 40.04 40.03 40.04 1.4K
13:13 40.04 40.05 40.04 40.05 1.4K
13:14 40.05 40.05 40.04 40.04 1.6K
13:15 40.04 40.05 40.03 40.03 3.2K
13:16 40.03 40.03 40.01 40.01 2.0K
13:17 40.01 40.01 40.00 40.01 3.4K
13:18 40.01 40.01 40.01 40.01 0.5K
13:19 40.01 40.03 40.01 40.03 2.1K
13:20 40.03 40.03 40.03 40.03 3.1K
13:21 40.03 40.03 40.03 40.03 1.9K
13:22 40.04 40.04 40.03 40.03 2.6K
13:23 40.03 40.03 40.03 40.03 1.0K
13:24 40.03 40.03 40.02 40.02 2.6K
13:25 40.02 40.02 40.02 40.02 1.8K
13:26 40.03 40.03 40.02 40.02 2.1K
13:27 40.02 40.02 40.01 40.01 3.7K
13:28 40.02 40.03 40.02 40.03 2.0K
13:29 40.03 40.04 40.03 40.04 2.8K
13:30 40.04 40.04 40.03 40.03 2.5K
13:31 40.03 40.03 40.02 40.02 1.8K
13:32 40.02 40.02 40.00 40.00 2.2K
13:33 40.00 40.00 40.00 40.00 0.5K
13:34 40.00 40.02 40.00 40.02 3.4K
13:35 40.02 40.02 40.02 40.02 0.4K
13:36 40.02 40.02 40.02 40.02 1.5K
13:37 40.02 40.02 40.02 40.02 3.2K
13:38 40.01 40.01 40.00 40.00 2.1K
13:39 40.00 40.00 40.00 40.00 0.4K
13:40 40.00 40.00 40.00 40.00 2.1K
13:41 40.02 40.02 40.01 40.02 4.7K
13:42 40.03 40.04 40.03 40.04 2.0K
13:43 40.04 40.04 40.04 40.04 3.7K
13:44 40.04 40.04 40.03 40.03 1.3K
13:45 40.03 40.03 40.03 40.03 0.6K
13:46 40.04 40.04 40.03 40.03 2.4K
13:47 40.03 40.03 40.03 40.03 0.5K
13:48 40.03 40.03 40.03 40.03 2.6K
13:49 40.03 40.03 40.03 40.03 0.8K
13:50 40.03 40.03 40.03 40.03 0.6K
13:51 40.03 40.04 40.03 40.03 2.4K
13:52 40.03 40.03 40.03 40.03 1.0K
13:53 40.03 40.04 40.03 40.03 2.9K
13:54 40.02 40.02 40.02 40.02 1.0K
13:55 40.02 40.02 40.01 40.01 4.1K
13:56 40.01 40.02 40.01 40.02 1.7K
13:57 40.02 40.03 40.02 40.03 2.6K
13:58 40.03 40.04 40.03 40.04 2.0K
13:59 40.04 40.04 40.02 40.02 2.9K
14:00 40.02 40.02 40.00 40.00 1.7K
14:01 40.00 40.01 40.00 40.01 3.1K
14:02 40.01 40.02 40.01 40.02 3.5K
14:03 40.02 40.02 40.01 40.01 1.8K
14:04 40.01 40.01 39.98 39.98 1.9K
14:05 39.98 39.98 39.98 39.98 0.7K
14:06 39.98 39.98 39.98 39.98 1.2K
14:07 39.98 39.98 39.98 39.98 0.9K
14:08 39.98 39.99 39.98 39.99 2.4K
14:09 39.99 39.99 39.99 39.99 1.4K
14:10 39.99 39.99 39.96 39.96 1.4K
14:11 39.96 39.97 39.96 39.96 1.7K
14:12 39.96 39.96 39.95 39.96 1.3K
14:13 39.95 39.95 39.95 39.95 0.9K
14:14 39.96 39.99 39.96 39.99 7.8K
14:15 40.00 40.00 39.99 39.99 1.7K
14:16 40.00 40.00 39.99 39.99 1.7K
14:17 39.99 39.99 39.96 39.96 2.4K
14:18 39.96 39.96 39.96 39.96 0.9K
14:19 39.96 39.96 39.93 39.93 2.4K
14:20 39.93 39.93 39.91 39.91 0.6K
14:21 39.92 39.92 39.91 39.91 3.8K
14:22 39.91 39.92 39.90 39.92 1.7K
14:23 39.92 39.93 39.92 39.92 4.6K
14:24 39.92 39.92 39.91 39.91 1.9K
14:25 39.91 39.91 39.91 39.91 0.7K
14:26 39.91 39.95 39.91 39.95 4.3K
14:27 39.95 39.95 39.95 39.95 1.5K
14:28 39.96 39.96 39.95 39.95 3.0K
14:29 39.95 39.95 39.95 39.95 1.2K
14:30 39.95 39.95 39.95 39.95 1.9K
14:31 39.96 39.96 39.96 39.96 0.9K
14:32 39.96 39.96 39.95 39.96 0.7K
14:33 39.96 39.97 39.96 39.97 1.5K
14:34 39.97 39.99 39.97 39.98 2.7K
14:35 39.98 39.98 39.97 39.97 1.2K
14:36 39.97 39.97 39.97 39.97 1.5K
14:37 39.97 39.97 39.96 39.97 0.7K
14:38 39.97 39.98 39.97 39.97 2.7K
14:39 39.97 39.99 39.97 39.98 2.7K
14:40 39.97 39.97 39.97 39.97 1.3K
14:41 39.97 39.97 39.96 39.97 0.7K
14:42 39.96 39.98 39.96 39.98 2.3K
14:43 39.98 39.98 39.96 39.96 2.3K
14:44 39.96 39.96 39.93 39.93 1.2K
14:45 39.93 39.93 39.92 39.92 3.6K
14:46 39.92 39.93 39.92 39.93 3.3K
14:47 39.93 39.93 39.93 39.93 3.9K
14:48 39.92 39.93 39.92 39.93 0.9K
14:49 39.93 39.93 39.93 39.93 1.7K
14:50 39.93 39.93 39.92 39.92 7.8K
14:51 39.92 39.94 39.92 39.94 4.3K
14:52 39.94 39.94 39.94 39.94 4.0K
14:53 39.94 39.94 39.93 39.93 3.0K
14:54 39.94 39.94 39.94 39.94 2.3K
14:55 39.94 39.94 39.92 39.92 0.9K
14:56 39.94 39.94 39.93 39.93 3.9K
14:57 39.93 39.93 39.92 39.92 5.4K
14:58 39.92 39.92 39.92 39.92 6.8K
14:59 39.91 39.91 39.87 39.89 11.2K
15:00 39.89 39.90 39.89 39.89 0.8K
15:01 39.88 39.90 39.88 39.90 4.3K
15:02 39.90 39.91 39.90 39.91 8.6K
15:03 39.91 39.93 39.91 39.93 18.1K
15:04 39.93 39.94 39.93 39.94 2.9K
15:05 39.94 39.95 39.94 39.95 3.2K
15:06 39.94 39.94 39.93 39.94 8.0K
15:07 39.95 39.96 39.95 39.96 4.6K
15:08 39.96 39.96 39.94 39.94 4.1K
15:09 39.93 39.94 39.93 39.94 8.5K
15:10 39.94 39.94 39.93 39.93 2.1K
15:11 39.93 39.95 39.92 39.95 11.2K
15:12 39.95 39.97 39.95 39.96 13.4K
15:13 39.96 39.96 39.95 39.95 2.2K
15:14 39.95 39.95 39.95 39.95 1.8K
15:15 39.96 39.96 39.93 39.93 4.9K
15:16 39.94 39.94 39.93 39.93 4.9K
15:17 39.92 39.92 39.90 39.90 11.0K
15:18 39.91 39.91 39.90 39.90 8.0K
15:19 39.90 39.90 39.88 39.88 4.1K
15:20 39.88 39.89 39.88 39.89 5.3K
15:21 39.89 39.90 39.89 39.90 2.3K
15:22 39.90 39.90 39.89 39.89 7.6K
15:23 39.89 39.89 39.89 39.89 3.1K
15:24 39.89 39.90 39.89 39.90 5.7K
15:25 39.90 39.90 39.88 39.88 8.5K
15:26 39.88 39.88 39.88 39.88 2.8K
15:27 39.89 39.90 39.89 39.89 4.4K
15:28 39.89 39.90 39.89 39.90 6.6K
15:29 39.90 39.90 39.89 39.89 2.8K
15:30 39.88 39.89 39.88 39.89 7.1K
15:31 39.90 39.91 39.90 39.90 7.1K
15:32 39.90 39.90 39.89 39.89 5.7K
15:33 39.90 39.91 39.90 39.91 5.8K
15:34 39.91 39.93 39.91 39.92 7.2K
15:35 39.92 39.94 39.92 39.94 7.0K
15:36 39.94 39.94 39.93 39.93 3.9K
15:37 39.93 39.93 39.93 39.93 4.9K
15:38 39.93 39.94 39.93 39.94 5.4K
15:39 39.94 39.94 39.93 39.94 5.6K
15:40 39.94 39.96 39.94 39.95 7.6K
15:41 39.93 39.93 39.93 39.93 8.1K
15:42 39.93 39.94 39.93 39.94 4.2K
15:43 39.94 39.96 39.94 39.94 8.8K
15:44 39.94 39.94 39.93 39.94 2.8K
15:45 39.95 39.95 39.93 39.93 10.3K
15:46 39.93 39.93 39.91 39.91 4.7K
15:47 39.91 39.91 39.90 39.91 20.3K
15:48 39.91 39.93 39.90 39.93 9.7K
15:49 39.93 39.93 39.93 39.93 3.4K
15:50 39.90 39.92 39.90 39.90 12.5K
15:51 39.88 39.93 39.88 39.92 33.0K
15:52 39.92 39.92 39.89 39.89 8.8K
15:53 39.89 39.90 39.89 39.90 36.9K
15:54 39.90 39.94 39.90 39.93 19.1K
15:55 39.95 39.96 39.92 39.92 23.3K
15:56 39.92 39.94 39.92 39.94 16.9K
15:57 39.94 39.94 39.91 39.91 36.6K
15:58 39.91 39.92 39.88 39.88 46.1K
15:59 39.89 39.89 39.86 39.86 63.6K
16:00 39.83 39.84 39.81 39.81 692.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし