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 39.89 40.09 39.48 40.04 11.3K
09:32 40.04 40.04 39.90 39.90 11.0K
09:33 39.90 39.90 39.89 39.89 5.6K
09:34 39.89 39.89 39.89 39.89 0.3K
09:35 39.89 39.91 39.89 39.91 0.6K
09:36 39.91 39.92 39.90 39.90 0.6K
09:37 39.90 39.90 39.84 39.84 9.5K
09:38 39.84 39.85 39.79 39.79 0.4K
09:39 39.79 39.80 39.79 39.80 0.9K
09:40 39.80 39.80 39.72 39.72 1.6K
09:41 39.71 39.72 39.68 39.68 1.6K
09:42 39.68 39.68 39.64 39.64 5.3K
09:43 39.63 39.68 39.63 39.68 1.3K
09:44 39.59 39.59 39.59 39.59 1.1K
09:45 39.68 39.70 39.68 39.69 1.0K
09:46 39.69 39.71 39.68 39.68 2.2K
09:47 39.65 39.77 39.65 39.77 4.3K
09:48 39.77 39.77 39.76 39.76 1.0K
09:49 39.73 39.73 39.73 39.73 0.5K
09:50 39.73 39.73 39.67 39.67 1.9K
09:51 39.71 39.72 39.70 39.72 9.6K
09:52 39.71 39.71 39.71 39.71 0.4K
09:53 39.71 39.74 39.70 39.74 2.0K
09:54 39.75 39.77 39.70 39.70 1.8K
09:55 39.70 39.70 39.70 39.70 0.9K
09:56 39.72 39.72 39.70 39.71 1.1K
09:57 39.72 39.74 39.72 39.74 2.0K
09:58 39.76 39.76 39.70 39.70 1.7K
09:59 39.67 39.67 39.67 39.67 0.3K
10:00 39.69 39.69 39.63 39.63 1.8K
10:01 39.63 39.65 39.63 39.63 3.3K
10:02 39.65 39.67 39.60 39.60 2.4K
10:03 39.55 39.58 39.55 39.57 1.7K
10:04 39.56 39.64 39.54 39.64 54.5K
10:05 39.64 39.65 39.64 39.65 0.9K
10:06 39.65 39.65 39.61 39.61 5.9K
10:07 39.61 39.68 39.61 39.68 1.9K
10:08 39.68 39.68 39.65 39.67 0.9K
10:09 39.67 39.70 39.67 39.70 1.3K
10:10 39.67 39.68 39.65 39.65 2.0K
10:11 39.65 39.65 39.62 39.62 1.8K
10:12 39.66 39.67 39.66 39.67 1.7K
10:13 39.67 39.67 39.61 39.61 4.7K
10:14 39.61 39.61 39.60 39.60 1.4K
10:15 39.59 39.59 39.57 39.57 4.3K
10:16 39.57 39.60 39.57 39.60 2.2K
10:17 39.60 39.60 39.60 39.60 0.7K
10:18 39.59 39.64 39.59 39.64 5.1K
10:19 39.61 39.62 39.59 39.59 3.3K
10:20 39.59 39.59 39.57 39.59 0.6K
10:21 39.59 39.59 39.54 39.57 1.8K
10:22 39.55 39.55 39.53 39.53 2.5K
10:23 39.54 39.55 39.54 39.55 1.5K
10:24 39.57 39.57 39.55 39.55 5.8K
10:25 39.54 39.54 39.54 39.54 4.0K
10:26 39.51 39.51 39.49 39.49 3.7K
10:27 39.49 39.49 39.45 39.45 1.3K
10:28 39.45 39.46 39.45 39.46 1.5K
10:29 39.46 39.46 39.41 39.43 3.1K
10:30 39.43 39.43 39.42 39.43 3.2K
10:31 39.44 39.48 39.40 39.40 5.9K
10:32 39.38 39.39 39.37 39.37 3.2K
10:33 39.40 39.40 39.39 39.40 7.6K
10:34 39.40 39.41 39.38 39.41 14.0K
10:35 39.40 39.48 39.40 39.48 11.6K
10:36 39.48 39.48 39.48 39.48 0.6K
10:37 39.48 39.48 39.48 39.48 2.9K
10:38 39.48 39.48 39.48 39.48 2.8K
10:39 39.48 39.48 39.44 39.44 1.9K
10:40 39.46 39.46 39.46 39.46 3.5K
10:41 39.46 39.46 39.44 39.44 2.3K
10:42 39.46 39.49 39.46 39.49 4.3K
10:43 39.49 39.51 39.49 39.49 1.2K
10:44 39.50 39.51 39.49 39.51 1.7K
10:45 39.51 39.52 39.50 39.50 1.8K
10:46 39.50 39.52 39.50 39.52 2.3K
10:47 39.49 39.50 39.49 39.50 5.0K
10:48 39.51 39.51 39.49 39.49 1.2K
10:49 39.49 39.53 39.49 39.53 2.2K
10:50 39.53 39.53 39.53 39.53 1.1K
10:51 39.51 39.52 39.47 39.49 2.9K
10:52 39.49 39.49 39.48 39.49 1.7K
10:53 39.49 39.49 39.48 39.49 5.8K
10:54 39.49 39.52 39.49 39.52 4.8K
10:55 39.51 39.53 39.51 39.53 3.8K
10:56 39.50 39.50 39.50 39.50 1.7K
10:57 39.49 39.51 39.49 39.51 2.3K
10:58 39.51 39.52 39.50 39.50 1.9K
10:59 39.50 39.52 39.50 39.52 1.7K
11:00 39.51 39.57 39.51 39.57 9.2K
11:01 39.57 39.64 39.57 39.64 7.6K
11:02 39.64 39.66 39.62 39.65 1.6K
11:03 39.65 39.66 39.65 39.66 0.8K
11:04 39.68 39.70 39.68 39.70 2.2K
11:05 39.70 39.70 39.69 39.69 1.1K
11:06 39.68 39.68 39.68 39.68 2.8K
11:07 39.65 39.66 39.62 39.62 7.7K
11:08 39.62 39.62 39.60 39.60 2.2K
11:09 39.60 39.60 39.58 39.58 9.1K
11:10 39.58 39.58 39.58 39.58 2.6K
11:11 39.58 39.58 39.51 39.51 3.8K
11:12 39.53 39.53 39.53 39.53 3.4K
11:13 39.53 39.53 39.50 39.50 1.7K
11:14 39.50 39.50 39.50 39.50 2.2K
11:15 39.50 39.51 39.50 39.51 1.4K
11:16 39.51 39.51 39.48 39.49 8.9K
11:17 39.49 39.49 39.47 39.48 2.0K
11:18 39.48 39.48 39.48 39.48 0.3K
11:19 39.49 39.49 39.49 39.49 3.3K
11:20 39.49 39.53 39.49 39.53 2.3K
11:21 39.53 39.56 39.53 39.56 8.8K
11:22 39.56 39.56 39.56 39.56 0.6K
11:23 39.56 39.58 39.56 39.56 2.6K
11:24 39.55 39.55 39.53 39.53 1.7K
11:25 39.51 39.51 39.50 39.50 1.6K
11:26 39.52 39.55 39.52 39.55 2.5K
11:27 39.50 39.53 39.50 39.53 1.4K
11:28 39.53 39.53 39.53 39.53 0.5K
11:29 39.53 39.53 39.51 39.51 1.8K
11:30 39.51 39.51 39.42 39.42 5.4K
11:31 39.42 39.42 39.41 39.41 2.1K
11:32 39.41 39.41 39.39 39.39 1.0K
11:33 39.39 39.40 39.38 39.40 1.0K
11:34 39.40 39.41 39.38 39.38 4.7K
11:35 39.38 39.38 39.37 39.37 0.3K
11:36 39.39 39.41 39.39 39.41 7.6K
11:37 39.41 39.42 39.41 39.41 5.6K
11:38 39.41 39.47 39.41 39.47 3.0K
11:39 39.47 39.48 39.47 39.48 1.2K
11:40 39.48 39.54 39.48 39.54 5.5K
11:41 39.50 39.52 39.50 39.52 4.1K
11:42 39.52 39.52 39.50 39.50 1.5K
11:43 39.50 39.50 39.48 39.48 1.7K
11:44 39.47 39.48 39.47 39.47 5.1K
11:45 39.49 39.49 39.49 39.49 2.2K
11:46 39.49 39.49 39.44 39.46 2.7K
11:47 39.46 39.46 39.46 39.46 0.3K
11:48 39.46 39.46 39.46 39.46 0.5K
11:49 39.47 39.47 39.47 39.47 1.0K
11:50 39.47 39.47 39.47 39.47 0.9K
11:51 39.47 39.47 39.47 39.47 0.8K
11:52 39.47 39.47 39.45 39.47 0.9K
11:53 39.47 39.48 39.47 39.48 1.1K
11:54 39.48 39.48 39.48 39.48 0.5K
11:55 39.48 39.48 39.47 39.47 6.1K
11:56 39.47 39.47 39.47 39.47 0.7K
11:57 39.46 39.46 39.46 39.46 3.1K
11:58 39.46 39.48 39.46 39.48 0.7K
11:59 39.48 39.49 39.48 39.49 1.7K
12:00 39.49 39.49 39.42 39.42 2.8K
12:01 39.47 39.51 39.47 39.51 6.3K
12:02 39.51 39.53 39.51 39.53 0.8K
12:03 39.53 39.53 39.53 39.53 1.3K
12:04 39.53 39.57 39.53 39.57 1.6K
12:05 39.57 39.57 39.57 39.57 1.9K
12:06 39.57 39.57 39.50 39.50 5.9K
12:07 39.55 39.55 39.55 39.55 1.7K
12:08 39.59 39.59 39.58 39.58 3.2K
12:09 39.57 39.60 39.57 39.60 1.7K
12:10 39.61 39.61 39.61 39.61 0.8K
12:11 39.61 39.61 39.58 39.58 1.5K
12:12 39.59 39.59 39.54 39.54 1.9K
12:13 39.54 39.56 39.54 39.56 0.7K
12:14 39.57 39.58 39.56 39.58 3.7K
12:15 39.58 39.58 39.56 39.56 1.4K
12:16 39.56 39.56 39.56 39.56 0.8K
12:17 39.56 39.56 39.56 39.56 0.5K
12:18 39.56 39.58 39.56 39.56 1.7K
12:19 39.56 39.56 39.53 39.54 1.4K
12:20 39.54 39.54 39.48 39.48 2.0K
12:21 39.47 39.47 39.40 39.40 4.5K
12:22 39.38 39.40 39.38 39.40 5.4K
12:23 39.40 39.40 39.38 39.38 0.7K
12:24 39.38 39.38 39.37 39.38 8.1K
12:25 39.38 39.38 39.37 39.37 0.7K
12:26 39.37 39.40 39.37 39.40 0.7K
12:27 39.40 39.44 39.40 39.44 2.3K
12:28 39.44 39.44 39.44 39.44 0.7K
12:29 39.41 39.43 39.41 39.43 2.8K
12:30 39.43 39.45 39.43 39.45 1.9K
12:31 39.45 39.47 39.45 39.45 3.3K
12:32 39.45 39.48 39.45 39.45 1.9K
12:33 39.46 39.46 39.46 39.46 1.0K
12:34 39.44 39.44 39.42 39.43 2.0K
12:35 39.43 39.43 39.43 39.43 0.6K
12:36 39.43 39.43 39.43 39.43 1.1K
12:37 39.43 39.45 39.43 39.45 4.6K
12:38 39.45 39.45 39.45 39.45 0.1K
12:39 39.45 39.45 39.43 39.43 3.8K
12:40 39.44 39.44 39.44 39.44 0.9K
12:41 39.43 39.43 39.38 39.39 6.0K
12:42 39.37 39.39 39.37 39.38 3.8K
12:43 39.38 39.39 39.38 39.39 1.3K
12:44 39.39 39.39 39.38 39.39 3.2K
12:45 39.41 39.42 39.41 39.42 4.2K
12:46 39.42 39.42 39.39 39.39 1.9K
12:47 39.39 39.40 39.39 39.40 0.8K
12:48 39.41 39.41 39.40 39.40 2.2K
12:49 39.41 39.41 39.41 39.41 0.6K
12:50 39.41 39.41 39.40 39.41 1.9K
12:51 39.42 39.42 39.42 39.42 1.4K
12:52 39.42 39.42 39.42 39.42 0.4K
12:53 39.42 39.42 39.40 39.40 2.6K
12:54 39.38 39.40 39.35 39.35 4.5K
12:55 39.35 39.36 39.35 39.36 1.5K
12:56 39.36 39.39 39.36 39.39 4.2K
12:57 39.39 39.39 39.39 39.39 0.3K
12:58 39.39 39.42 39.39 39.42 1.8K
12:59 39.41 39.43 39.41 39.43 1.6K
13:00 39.41 39.41 39.40 39.40 1.6K
13:01 39.43 39.43 39.42 39.42 4.2K
13:02 39.42 39.50 39.42 39.50 5.9K
13:03 39.50 39.53 39.50 39.51 2.2K
13:04 39.50 39.50 39.50 39.50 1.2K
13:05 39.50 39.50 39.49 39.49 1.7K
13:06 39.49 39.49 39.45 39.47 1.3K
13:07 39.47 39.47 39.45 39.45 0.9K
13:08 39.45 39.46 39.45 39.46 0.6K
13:09 39.46 39.46 39.44 39.44 1.3K
13:10 39.44 39.44 39.44 39.44 1.0K
13:11 39.44 39.44 39.41 39.41 1.4K
13:12 39.41 39.45 39.41 39.42 1.4K
13:13 39.42 39.42 39.42 39.42 1.9K
13:14 39.42 39.44 39.42 39.44 1.4K
13:15 39.46 39.46 39.45 39.45 1.2K
13:16 39.45 39.46 39.45 39.45 4.0K
13:17 39.45 39.49 39.45 39.49 6.6K
13:18 39.49 39.50 39.49 39.50 1.2K
13:19 39.49 39.49 39.45 39.45 2.2K
13:20 39.45 39.47 39.45 39.47 1.3K
13:21 39.47 39.48 39.47 39.48 1.0K
13:22 39.48 39.48 39.47 39.47 2.5K
13:23 39.47 39.47 39.47 39.47 1.9K
13:24 39.47 39.47 39.46 39.46 1.2K
13:25 39.46 39.48 39.46 39.48 2.4K
13:26 39.48 39.48 39.43 39.43 5.6K
13:27 39.43 39.43 39.38 39.38 1.5K
13:28 39.38 39.43 39.38 39.43 2.9K
13:29 39.43 39.44 39.43 39.44 3.6K
13:30 39.43 39.43 39.43 39.43 0.8K
13:31 39.43 39.43 39.43 39.43 1.0K
13:32 39.43 39.48 39.43 39.48 4.8K
13:33 39.47 39.50 39.47 39.50 2.4K
13:34 39.50 39.50 39.48 39.48 1.4K
13:35 39.48 39.48 39.48 39.48 1.9K
13:36 39.48 39.48 39.46 39.47 1.3K
13:37 39.47 39.47 39.47 39.47 1.1K
13:38 39.47 39.47 39.46 39.46 1.8K
13:39 39.46 39.46 39.46 39.46 1.1K
13:40 39.47 39.47 39.47 39.47 2.1K
13:41 39.47 39.49 39.47 39.49 1.8K
13:42 39.49 39.49 39.46 39.46 2.5K
13:43 39.46 39.46 39.45 39.45 1.3K
13:44 39.42 39.44 39.42 39.44 3.7K
13:45 39.44 39.44 39.44 39.44 1.1K
13:46 39.45 39.46 39.45 39.46 2.0K
13:47 39.45 39.46 39.45 39.46 3.3K
13:48 39.46 39.46 39.46 39.46 1.9K
13:49 39.45 39.45 39.45 39.45 2.8K
13:50 39.45 39.46 39.45 39.46 2.3K
13:51 39.46 39.47 39.46 39.47 1.8K
13:52 39.47 39.47 39.47 39.47 1.2K
13:53 39.47 39.49 39.47 39.49 1.3K
13:54 39.50 39.50 39.49 39.49 11.9K
13:55 39.49 39.49 39.49 39.49 1.9K
13:56 39.47 39.49 39.47 39.49 3.0K
13:57 39.49 39.50 39.49 39.49 1.4K
13:58 39.49 39.51 39.49 39.51 5.8K
13:59 39.50 39.50 39.50 39.50 3.2K
14:00 39.50 39.50 39.48 39.48 2.6K
14:01 39.48 39.50 39.48 39.50 2.2K
14:02 39.50 39.50 39.50 39.50 2.1K
14:03 39.50 39.50 39.49 39.49 2.7K
14:04 39.49 39.49 39.46 39.46 1.9K
14:05 39.47 39.48 39.47 39.48 3.6K
14:06 39.47 39.47 39.43 39.43 2.9K
14:07 39.42 39.43 39.41 39.41 4.2K
14:08 39.41 39.41 39.40 39.40 2.6K
14:09 39.40 39.41 39.40 39.40 9.4K
14:10 39.41 39.41 39.40 39.41 7.6K
14:11 39.41 39.41 39.40 39.40 4.1K
14:12 39.40 39.41 39.40 39.41 2.3K
14:13 39.41 39.42 39.41 39.42 3.7K
14:14 39.42 39.45 39.42 39.45 5.7K
14:15 39.45 39.47 39.45 39.47 13.9K
14:16 39.47 39.47 39.39 39.41 10.3K
14:17 39.40 39.41 39.39 39.39 14.4K
14:18 39.37 39.37 39.31 39.31 28.5K
14:19 39.28 39.30 39.19 39.30 21.1K
14:20 39.31 39.34 39.28 39.28 7.5K
14:21 39.28 39.28 39.26 39.26 1.4K
14:22 39.26 39.26 39.23 39.24 4.1K
14:23 39.24 39.30 39.24 39.30 3.7K
14:24 39.30 39.32 39.30 39.31 4.8K
14:25 39.31 39.36 39.31 39.35 8.8K
14:26 39.35 39.35 39.34 39.34 2.6K
14:27 39.34 39.36 39.34 39.36 2.7K
14:28 39.36 39.36 39.32 39.32 2.1K
14:29 39.32 39.34 39.32 39.34 1.9K
14:30 39.34 39.34 39.34 39.34 1.8K
14:31 39.32 39.32 39.31 39.31 2.0K
14:32 39.31 39.33 39.31 39.33 1.5K
14:33 39.33 39.33 39.31 39.31 2.6K
14:34 39.31 39.34 39.31 39.34 3.7K
14:35 39.34 39.34 39.34 39.34 1.7K
14:36 39.35 39.38 39.35 39.38 2.1K
14:37 39.38 39.38 39.37 39.37 2.0K
14:38 39.37 39.37 39.37 39.37 0.9K
14:39 39.39 39.41 39.39 39.40 3.4K
14:40 39.38 39.38 39.38 39.38 1.3K
14:41 39.38 39.38 39.36 39.37 3.6K
14:42 39.37 39.38 39.37 39.38 10.1K
14:43 39.42 39.43 39.42 39.43 2.7K
14:44 39.43 39.43 39.43 39.43 1.6K
14:45 39.45 39.45 39.42 39.42 5.0K
14:46 39.42 39.43 39.42 39.43 3.9K
14:47 39.43 39.43 39.36 39.39 141.0K
14:48 39.41 39.41 39.38 39.38 5.0K
14:49 39.39 39.40 39.39 39.39 5.2K
14:50 39.39 39.40 39.39 39.40 3.4K
14:51 39.39 39.40 39.39 39.40 20.7K
14:52 39.40 39.45 39.39 39.39 75.1K
14:53 39.36 39.40 39.34 39.40 27.7K
14:54 39.43 39.43 39.38 39.38 11.3K
14:55 39.38 39.38 39.36 39.38 5.2K
14:56 39.38 39.41 39.38 39.41 6.9K
14:57 39.41 39.45 39.41 39.45 2.5K
14:58 39.45 39.45 39.44 39.44 1.8K
14:59 39.44 39.48 39.44 39.48 4.1K
15:00 39.48 39.49 39.48 39.48 4.2K
15:01 39.48 39.48 39.42 39.42 3.3K
15:02 39.43 39.43 39.38 39.38 3.4K
15:03 39.38 39.38 39.38 39.38 2.9K
15:04 39.36 39.39 39.36 39.39 7.3K
15:05 39.40 39.40 39.40 39.40 3.6K
15:06 39.40 39.44 39.40 39.44 10.0K
15:07 39.44 39.47 39.44 39.47 10.6K
15:08 39.50 39.54 39.50 39.54 27.2K
15:09 39.54 39.55 39.54 39.55 3.2K
15:10 39.55 39.57 39.54 39.56 10.5K
15:11 39.56 39.59 39.54 39.59 19.1K
15:12 39.60 39.61 39.60 39.61 13.6K
15:13 39.59 39.60 39.57 39.57 22.0K
15:14 39.57 39.63 39.57 39.60 16.3K
15:15 39.60 39.60 39.56 39.58 3.9K
15:16 39.59 39.59 39.55 39.55 3.9K
15:17 39.55 39.55 39.55 39.55 5.3K
15:18 39.55 39.55 39.52 39.52 10.3K
15:19 39.52 39.52 39.51 39.51 4.7K
15:20 39.50 39.51 39.50 39.51 12.7K
15:21 39.51 39.52 39.51 39.51 7.3K
15:22 39.50 39.50 39.46 39.46 5.5K
15:23 39.45 39.46 39.44 39.46 4.1K
15:24 39.45 39.47 39.45 39.46 5.3K
15:25 39.46 39.46 39.45 39.45 3.9K
15:26 39.46 39.51 39.45 39.51 13.6K
15:27 39.52 39.53 39.49 39.53 11.1K
15:28 39.53 39.55 39.53 39.53 15.7K
15:29 39.52 39.54 39.52 39.53 9.6K
15:30 39.53 39.53 39.49 39.51 5.3K
15:31 39.51 39.52 39.46 39.46 16.1K
15:32 39.46 39.47 39.45 39.46 5.2K
15:33 39.45 39.46 39.40 39.43 5.2K
15:34 39.43 39.43 39.42 39.43 8.8K
15:35 39.43 39.44 39.43 39.44 5.8K
15:36 39.44 39.47 39.44 39.44 5.1K
15:37 39.40 39.40 39.40 39.40 7.6K
15:38 39.39 39.41 39.39 39.40 7.0K
15:39 39.39 39.39 39.38 39.38 5.4K
15:40 39.37 39.38 39.36 39.37 4.2K
15:41 39.38 39.38 39.35 39.35 6.3K
15:42 39.37 39.37 39.34 39.37 17.1K
15:43 39.37 39.40 39.36 39.40 5.4K
15:44 39.40 39.40 39.38 39.38 9.3K
15:45 39.38 39.39 39.38 39.39 5.8K
15:46 39.37 39.39 39.37 39.39 18.1K
15:47 39.39 39.40 39.37 39.37 3.7K
15:48 39.39 39.44 39.39 39.43 13.7K
15:49 39.43 39.45 39.43 39.45 7.2K
15:50 39.45 39.45 39.43 39.43 5.1K
15:51 39.38 39.39 39.35 39.38 17.0K
15:52 39.39 39.41 39.38 39.40 15.0K
15:53 39.40 39.40 39.38 39.38 8.0K
15:54 39.37 39.38 39.37 39.37 17.6K
15:55 39.36 39.40 39.36 39.40 28.5K
15:56 39.39 39.39 39.35 39.37 32.5K
15:57 39.41 39.41 39.36 39.36 41.6K
15:58 39.37 39.37 39.31 39.32 90.3K
15:59 39.31 39.33 39.31 39.31 56.1K
16:00 39.31 39.35 39.31 39.34 636.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし