レンジ・リソーシズ (RRC)

RRC
🏛️ アメリカ →
38.27
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
09:30 40.40 40.63 40.33 40.63 72.0K
09:31 40.62 40.70 40.62 40.67 11.8K
09:32 40.58 40.58 39.88 39.88 30.5K
09:33 39.76 39.85 39.60 39.60 10.0K
09:34 39.67 39.68 39.44 39.58 45.1K
09:35 39.51 39.56 39.39 39.39 26.9K
09:36 39.35 39.45 39.35 39.43 16.3K
09:37 39.46 39.46 39.35 39.35 38.3K
09:38 39.40 39.48 39.27 39.42 17.4K
09:39 39.53 39.55 39.53 39.55 1.7K
09:40 39.60 39.83 39.57 39.83 3.5K
09:41 39.71 39.80 39.62 39.62 7.4K
09:42 39.59 39.59 39.56 39.56 8.6K
09:43 39.38 39.38 39.38 39.38 1.2K
09:44 39.43 39.59 39.43 39.59 3.2K
09:45 39.62 39.68 39.62 39.68 14.7K
09:46 39.81 39.81 39.75 39.81 16.6K
09:47 39.81 39.84 39.79 39.80 16.0K
09:48 39.74 39.77 39.67 39.74 9.0K
09:49 39.75 39.83 39.75 39.83 14.2K
09:50 39.92 40.00 39.92 40.00 40.6K
09:51 40.04 40.09 40.04 40.06 31.2K
09:52 40.04 40.14 40.04 40.11 73.9K
09:53 40.09 40.09 39.95 39.95 25.1K
09:54 39.96 39.98 39.91 39.91 32.3K
09:55 39.91 39.95 39.85 39.85 13.5K
09:56 39.87 39.98 39.87 39.95 24.5K
09:57 39.85 39.90 39.84 39.84 4.7K
09:58 39.84 39.85 39.84 39.85 9.6K
09:59 39.81 39.82 39.71 39.82 3.6K
10:00 39.88 39.94 39.88 39.93 7.8K
10:01 39.97 39.97 39.93 39.95 28.5K
10:02 39.94 39.94 39.88 39.88 1.5K
10:03 39.87 40.08 39.86 40.08 25.9K
10:04 40.08 40.08 39.98 40.04 3.3K
10:05 39.97 39.97 39.97 39.97 0.8K
10:06 40.03 40.09 40.03 40.09 4.0K
10:07 40.04 40.04 39.95 39.97 5.4K
10:08 40.02 40.07 40.00 40.07 7.0K
10:09 40.11 40.23 40.11 40.23 14.9K
10:10 40.20 40.20 40.15 40.17 2.4K
10:11 40.15 40.15 40.13 40.13 2.4K
10:12 40.13 40.13 40.09 40.09 3.3K
10:13 40.06 40.10 40.06 40.10 1.8K
10:14 40.13 40.13 40.08 40.08 1.5K
10:15 40.12 40.20 40.12 40.20 16.0K
10:16 40.15 40.21 40.15 40.19 17.6K
10:17 40.22 40.26 40.21 40.26 13.0K
10:18 40.31 40.35 40.31 40.33 2.4K
10:19 40.32 40.37 40.32 40.37 3.7K
10:20 40.33 40.36 40.32 40.36 9.4K
10:21 40.32 40.41 40.32 40.41 5.2K
10:22 40.42 40.47 40.37 40.44 63.8K
10:23 40.42 40.45 40.38 40.45 18.5K
10:24 40.53 40.54 40.52 40.52 6.5K
10:25 40.50 40.55 40.50 40.55 9.0K
10:26 40.57 40.60 40.55 40.56 6.0K
10:27 40.55 40.55 40.51 40.53 10.1K
10:28 40.47 40.47 40.42 40.42 5.3K
10:29 40.46 40.46 40.43 40.45 3.6K
10:30 40.50 40.50 40.46 40.47 11.1K
10:31 40.46 40.47 40.45 40.47 5.8K
10:32 40.49 40.60 40.49 40.60 11.9K
10:33 40.61 40.71 40.61 40.66 58.1K
10:34 40.68 40.68 40.62 40.67 5.6K
10:35 40.73 40.73 40.68 40.68 2.8K
10:36 40.71 40.71 40.63 40.66 4.9K
10:37 40.68 40.68 40.64 40.68 13.8K
10:38 40.66 40.69 40.64 40.69 2.8K
10:39 40.70 40.70 40.64 40.65 5.0K
10:40 40.62 40.62 40.59 40.59 2.1K
10:41 40.54 40.59 40.54 40.58 4.9K
10:42 40.64 40.64 40.56 40.59 16.0K
10:43 40.60 40.60 40.58 40.60 48.2K
10:44 40.61 40.61 40.52 40.55 4.1K
10:45 40.56 40.64 40.56 40.64 20.2K
10:46 40.64 40.64 40.63 40.63 2.9K
10:47 40.64 40.64 40.63 40.64 2.9K
10:48 40.57 40.57 40.54 40.53 3.2K
10:49 40.53 40.61 40.53 40.58 11.6K
10:50 40.57 40.60 40.53 40.60 5.0K
10:51 40.60 40.60 40.57 40.57 2.4K
10:52 40.60 40.65 40.60 40.63 10.4K
10:53 40.67 40.70 40.61 40.64 26.5K
10:54 40.57 40.63 40.57 40.61 20.5K
10:55 40.60 40.68 40.60 40.64 8.8K
10:56 40.63 40.63 40.59 40.59 6.0K
10:57 40.60 40.67 40.60 40.67 2.0K
10:58 40.70 40.75 40.69 40.70 5.1K
10:59 40.71 40.72 40.67 40.71 3.3K
11:00 40.70 40.76 40.70 40.72 7.2K
11:01 40.71 40.71 40.61 40.63 8.7K
11:02 40.61 40.99 40.53 40.85 198.3K
11:03 40.83 40.91 40.78 40.83 73.8K
11:04 40.82 40.83 40.72 40.75 64.8K
11:05 40.78 40.86 40.77 40.85 27.4K
11:06 40.85 40.90 40.79 40.81 27.0K
11:07 40.80 40.85 40.80 40.85 14.4K
11:08 40.87 40.89 40.84 40.89 20.3K
11:09 40.87 40.88 40.83 40.84 16.3K
11:10 40.87 40.89 40.76 40.76 7.5K
11:11 40.78 40.79 40.76 40.76 5.4K
11:12 40.79 40.97 40.79 40.90 22.5K
11:13 40.91 40.98 40.90 40.90 6.5K
11:14 40.92 40.95 40.90 40.92 10.0K
11:15 40.90 40.90 40.84 40.84 11.5K
11:16 40.84 40.87 40.80 40.80 8.1K
11:17 40.83 40.91 40.82 40.85 8.6K
11:18 40.85 40.88 40.85 40.88 4.6K
11:19 40.89 40.94 40.86 40.94 3.5K
11:20 40.93 40.97 40.93 40.97 5.3K
11:21 40.97 40.97 40.91 40.91 10.2K
11:22 40.94 40.94 40.93 40.94 4.0K
11:23 40.97 40.97 40.84 40.84 5.9K
11:24 40.87 40.88 40.86 40.86 1.0K
11:25 40.85 40.87 40.82 40.82 4.0K
11:26 40.79 40.79 40.75 40.75 5.1K
11:27 40.78 40.78 40.77 40.78 1.3K
11:28 40.75 40.77 40.74 40.74 16.0K
11:29 40.80 40.90 40.78 40.88 12.2K
11:30 40.91 40.94 40.90 40.90 5.2K
11:31 40.87 40.88 40.84 40.84 5.2K
11:32 40.85 40.87 40.85 40.87 4.6K
11:33 40.89 40.92 40.87 40.87 13.3K
11:34 40.70 40.71 40.70 40.71 49.7K
11:35 40.74 40.74 40.73 40.74 2.6K
11:36 40.69 40.79 40.69 40.77 43.0K
11:37 40.78 40.81 40.74 40.78 7.6K
11:38 40.78 40.80 40.78 40.80 0.6K
11:39 40.79 40.81 40.79 40.80 3.0K
11:40 40.79 40.79 40.74 40.74 4.8K
11:41 40.75 40.79 40.75 40.78 3.8K
11:42 40.73 40.74 40.73 40.74 2.5K
11:43 40.78 40.78 40.72 40.72 2.2K
11:44 40.72 40.76 40.72 40.76 3.5K
11:45 40.76 40.80 40.76 40.80 13.1K
11:46 40.81 40.83 40.80 40.82 10.6K
11:47 40.80 40.80 40.78 40.78 1.5K
11:48 40.81 40.81 40.79 40.78 16.5K
11:49 40.78 40.78 40.71 40.71 6.8K
11:50 40.72 40.74 40.71 40.71 5.4K
11:51 40.74 40.80 40.72 40.80 13.4K
11:52 40.82 40.84 40.81 40.84 4.4K
11:53 40.88 40.88 40.82 40.82 3.1K
11:54 40.77 40.77 40.77 40.77 1.1K
11:56 40.72 40.76 40.70 40.70 3.0K
11:57 40.69 40.70 40.66 40.70 2.1K
11:58 40.65 40.67 40.63 40.67 3.3K
11:59 40.66 40.70 40.66 40.67 3.8K
12:00 40.68 40.68 40.68 40.68 2.9K
12:01 40.67 40.67 40.66 40.66 3.3K
12:02 40.66 40.68 40.64 40.64 8.5K
12:03 40.60 40.62 40.60 40.62 2.3K
12:04 40.58 40.59 40.57 40.58 3.3K
12:05 40.56 40.56 40.56 40.56 0.6K
12:06 40.53 40.58 40.53 40.58 11.2K
12:07 40.56 40.60 40.56 40.57 3.6K
12:08 40.60 40.61 40.59 40.59 1.4K
12:09 40.59 40.59 40.49 40.49 4.0K
12:10 40.50 40.57 40.50 40.54 5.8K
12:11 40.56 40.62 40.56 40.61 2.7K
12:12 40.58 40.58 40.58 40.58 2.1K
12:13 40.51 40.51 40.50 40.50 1.2K
12:14 40.50 40.50 40.50 40.50 0.3K
12:15 40.50 40.54 40.50 40.54 3.8K
12:16 40.61 40.61 40.57 40.59 2.8K
12:17 40.56 40.56 40.56 40.56 1.6K
12:18 40.61 40.64 40.60 40.64 8.3K
12:19 40.55 40.55 40.54 40.54 2.8K
12:20 40.55 40.55 40.52 40.53 5.2K
12:21 40.53 40.53 40.51 40.53 0.9K
12:22 40.53 40.56 40.53 40.54 2.4K
12:23 40.56 40.56 40.53 40.53 3.3K
12:24 40.54 40.54 40.54 40.54 2.1K
12:25 40.52 40.52 40.50 40.50 5.1K
12:26 40.43 40.44 40.43 40.42 1.7K
12:27 40.37 40.43 40.37 40.42 6.4K
12:28 40.43 40.43 40.40 40.40 2.4K
12:29 40.39 40.40 40.39 40.40 3.0K
12:30 40.41 40.45 40.41 40.45 3.1K
12:31 40.46 40.49 40.46 40.49 2.6K
12:32 40.48 40.49 40.48 40.49 3.2K
12:33 40.49 40.49 40.49 40.49 1.8K
12:34 40.48 40.50 40.48 40.50 12.0K
12:35 40.50 40.57 40.50 40.57 5.5K
12:36 40.55 40.56 40.55 40.56 1.5K
12:37 40.57 40.60 40.57 40.60 2.1K
12:38 40.61 40.65 40.61 40.64 1.9K
12:39 40.66 40.66 40.63 40.66 2.2K
12:40 40.66 40.66 40.65 40.65 0.7K
12:41 40.60 40.66 40.60 40.65 6.4K
12:42 40.65 40.65 40.65 40.65 1.7K
12:43 40.66 40.66 40.65 40.65 2.1K
12:44 40.65 40.65 40.64 40.64 3.7K
12:45 40.65 40.65 40.63 40.65 2.1K
12:46 40.66 40.66 40.65 40.65 2.6K
12:47 40.62 40.62 40.61 40.60 1.2K
12:48 40.59 40.60 40.59 40.60 6.6K
12:49 40.63 40.63 40.62 40.62 1.7K
12:50 40.62 40.64 40.62 40.64 1.4K
12:51 40.64 40.64 40.64 40.64 1.2K
12:52 40.60 40.65 40.60 40.65 1.7K
12:53 40.62 40.65 40.62 40.65 1.2K
12:54 40.68 40.68 40.68 40.68 1.8K
12:55 40.66 40.71 40.66 40.71 3.9K
12:56 40.73 40.75 40.73 40.75 2.8K
12:57 40.77 40.77 40.76 40.76 1.8K
12:58 40.76 40.76 40.72 40.72 2.5K
12:59 40.73 40.73 40.71 40.73 1.4K
13:00 40.72 40.78 40.72 40.77 3.9K
13:01 40.80 40.81 40.79 40.81 3.3K
13:02 40.81 40.82 40.81 40.82 21.5K
13:03 40.82 40.83 40.79 40.80 5.0K
13:04 40.79 40.79 40.74 40.74 1.9K
13:05 40.77 40.77 40.74 40.74 3.6K
13:06 40.75 40.84 40.75 40.82 5.5K
13:07 40.81 40.82 40.79 40.78 2.5K
13:08 40.79 40.79 40.79 40.78 1.7K
13:09 40.77 40.79 40.75 40.75 1.5K
13:10 40.78 40.86 40.78 40.81 8.2K
13:11 40.78 40.78 40.77 40.77 2.0K
13:12 40.78 40.82 40.78 40.82 6.2K
13:13 40.83 40.83 40.82 40.82 1.0K
13:14 40.82 40.82 40.81 40.81 4.5K
13:15 40.82 40.87 40.81 40.87 7.6K
13:16 40.90 40.92 40.90 40.92 11.3K
13:17 40.95 40.95 40.89 40.89 16.8K
13:18 40.88 40.90 40.85 40.85 4.8K
13:19 40.85 40.85 40.83 40.84 4.9K
13:20 40.85 40.88 40.85 40.87 2.3K
13:21 40.89 40.91 40.89 40.91 5.1K
13:22 40.92 40.92 40.86 40.85 3.5K
13:23 40.86 40.90 40.86 40.90 1.8K
13:24 40.90 40.91 40.89 40.90 6.3K
13:25 40.90 40.90 40.86 40.85 1.8K
13:26 40.85 40.88 40.85 40.88 3.9K
13:27 40.89 40.89 40.85 40.87 5.2K
13:28 40.87 40.87 40.85 40.86 4.9K
13:29 40.84 40.85 40.83 40.85 3.8K
13:30 40.83 40.85 40.81 40.81 7.8K
13:31 40.80 40.89 40.80 40.89 11.4K
13:32 40.88 40.88 40.86 40.86 18.6K
13:33 40.88 40.88 40.82 40.84 8.6K
13:34 40.82 40.82 40.74 40.78 28.0K
13:35 40.78 40.78 40.78 40.78 1.5K
13:36 40.79 40.80 40.79 40.80 1.9K
13:37 40.80 40.80 40.78 40.78 1.5K
13:38 40.80 40.80 40.77 40.79 5.8K
13:39 40.78 40.78 40.77 40.78 3.1K
13:40 40.79 40.79 40.78 40.79 5.8K
13:41 40.78 40.81 40.77 40.81 5.7K
13:42 40.83 40.83 40.79 40.79 2.5K
13:43 40.78 40.80 40.78 40.80 8.0K
13:44 40.80 40.80 40.79 40.80 2.1K
13:45 40.81 40.82 40.81 40.82 3.1K
13:46 40.83 40.83 40.82 40.82 1.2K
13:47 40.81 40.83 40.81 40.82 1.8K
13:48 40.79 40.79 40.74 40.74 7.7K
13:49 40.73 40.74 40.73 40.74 1.3K
13:50 40.72 40.74 40.72 40.74 1.9K
13:51 40.75 40.82 40.75 40.82 5.0K
13:52 40.84 40.84 40.84 40.84 1.1K
13:53 40.84 40.86 40.84 40.86 3.5K
13:54 40.83 40.83 40.83 40.83 2.0K
13:55 40.84 40.85 40.84 40.85 2.8K
13:56 40.84 40.84 40.84 40.84 1.6K
13:57 40.85 40.85 40.85 40.85 2.1K
13:58 40.87 40.92 40.87 40.92 4.5K
13:59 40.90 40.90 40.87 40.89 3.8K
14:00 40.89 40.89 40.88 40.89 1.2K
14:01 40.88 40.92 40.88 40.90 3.1K
14:02 40.88 40.88 40.88 40.88 2.1K
14:03 40.89 40.91 40.88 40.91 6.1K
14:04 40.89 40.89 40.85 40.87 2.4K
14:05 40.89 40.90 40.89 40.90 2.5K
14:06 40.87 40.87 40.84 40.84 2.1K
14:07 40.84 40.85 40.84 40.85 2.4K
14:08 40.93 40.93 40.93 40.92 2.0K
14:09 40.96 40.96 40.89 40.93 5.3K
14:10 40.92 40.92 40.91 40.91 1.8K
14:11 40.94 40.95 40.94 40.95 2.2K
14:12 40.96 40.97 40.95 40.97 6.4K
14:13 40.95 40.95 40.92 40.93 2.5K
14:14 40.87 40.87 40.87 40.87 0.5K
14:15 40.89 40.93 40.89 40.93 6.2K
14:16 40.95 40.95 40.92 40.92 2.5K
14:17 40.91 40.96 40.91 40.96 5.2K
14:18 40.96 40.96 40.94 40.96 7.6K
14:19 40.96 40.99 40.96 40.98 9.0K
14:20 40.98 40.98 40.95 40.95 3.1K
14:21 40.96 40.96 40.88 40.88 11.5K
14:22 40.88 40.88 40.84 40.84 5.6K
14:23 40.85 40.90 40.85 40.90 2.9K
14:24 40.87 40.90 40.87 40.90 1.0K
14:25 40.90 40.90 40.90 40.90 1.4K
14:26 40.89 40.89 40.85 40.85 4.8K
14:27 40.87 40.90 40.83 40.83 2.9K
14:28 40.82 40.84 40.82 40.84 2.0K
14:29 40.88 40.90 40.88 40.90 2.4K
14:30 40.93 40.93 40.91 40.92 4.7K
14:31 40.90 40.90 40.90 40.90 1.7K
14:32 40.90 40.90 40.87 40.87 2.9K
14:33 40.86 40.89 40.86 40.85 3.4K
14:34 40.84 40.88 40.84 40.88 2.8K
14:36 40.87 40.87 40.87 40.87 2.0K
14:37 40.88 40.90 40.88 40.88 3.6K
14:38 40.87 40.87 40.87 40.87 2.0K
14:39 40.87 40.90 40.87 40.90 2.3K
14:40 40.90 40.93 40.90 40.93 3.2K
14:41 40.94 40.95 40.94 40.95 1.9K
14:42 40.94 41.01 40.94 41.00 22.9K
14:43 40.99 40.99 40.95 40.97 11.9K
14:44 40.97 40.98 40.97 40.98 3.6K
14:45 41.01 41.03 41.01 41.03 4.6K
14:46 41.03 41.08 41.01 41.08 15.1K
14:47 41.07 41.08 41.01 41.01 11.0K
14:48 40.97 41.01 40.97 40.98 5.9K
14:49 40.96 40.99 40.95 40.98 7.2K
14:50 40.99 41.01 40.99 41.01 7.0K
14:51 41.05 41.07 41.03 41.03 8.2K
14:52 41.00 41.03 40.99 41.00 15.9K
14:53 40.99 41.01 40.97 41.01 3.6K
14:54 41.01 41.01 40.99 40.99 3.7K
14:55 41.00 41.00 40.94 40.94 4.9K
14:56 40.93 40.95 40.92 40.95 5.1K
14:57 40.94 40.98 40.94 40.96 9.5K
14:58 40.99 41.01 40.99 40.99 17.7K
14:59 40.99 40.99 40.97 40.97 6.3K
15:00 40.98 41.00 40.98 41.00 5.5K
15:01 40.98 41.02 40.98 41.01 7.1K
15:02 40.97 40.98 40.97 40.98 12.1K
15:03 41.04 41.04 41.03 41.03 2.3K
15:04 41.04 41.05 41.04 41.05 1.7K
15:05 41.07 41.10 41.07 41.10 2.6K
15:06 41.09 41.11 41.09 41.10 10.9K
15:08 41.02 41.03 41.01 41.03 5.6K
15:09 41.03 41.05 41.03 41.05 1.9K
15:10 41.07 41.08 41.07 41.08 3.4K
15:11 41.08 41.08 41.08 41.08 3.0K
15:12 41.07 41.08 41.07 41.08 3.3K
15:13 41.09 41.11 41.09 41.11 4.9K
15:14 41.10 41.18 41.10 41.16 10.8K
15:15 41.15 41.15 41.14 41.14 4.4K
15:16 41.16 41.16 41.16 41.16 6.5K
15:17 41.14 41.15 41.13 41.15 4.2K
15:18 41.16 41.17 41.15 41.17 4.0K
15:19 41.15 41.15 41.13 41.15 6.7K
15:20 41.15 41.15 41.09 41.09 8.5K
15:21 41.09 41.13 41.07 41.12 13.9K
15:22 41.11 41.15 41.07 41.15 56.3K
15:23 41.15 41.27 41.15 41.27 59.6K
15:24 41.24 41.25 41.22 41.24 22.8K
15:25 41.25 41.39 41.25 41.39 64.1K
15:26 41.35 41.39 41.33 41.35 73.6K
15:27 41.35 41.37 41.30 41.32 29.2K
15:28 41.32 41.46 41.30 41.42 28.8K
15:29 41.43 41.43 41.34 41.36 23.3K
15:30 41.37 41.37 41.29 41.35 21.3K
15:31 41.37 41.37 41.35 41.37 11.3K
15:32 41.38 41.40 41.29 41.29 26.3K
15:33 41.29 41.31 41.21 41.21 35.4K
15:34 41.19 41.23 41.19 41.22 15.8K
15:35 41.20 41.23 41.17 41.20 20.2K
15:36 41.20 41.23 41.16 41.22 16.1K
15:37 41.22 41.26 41.20 41.23 30.4K
15:38 41.25 41.25 41.21 41.22 13.1K
15:39 41.23 41.24 41.20 41.24 19.4K
15:40 41.23 41.24 41.21 41.23 21.1K
15:41 41.23 41.29 41.23 41.28 30.2K
15:42 41.26 41.27 41.19 41.19 23.6K
15:43 41.19 41.22 41.19 41.22 28.5K
15:44 41.24 41.24 41.21 41.21 11.6K
15:45 41.22 41.24 41.19 41.19 18.6K
15:46 41.20 41.20 41.14 41.15 24.0K
15:47 41.14 41.17 41.13 41.13 22.7K
15:48 41.14 41.14 41.09 41.13 33.7K
15:49 41.16 41.17 41.11 41.11 17.7K
15:50 41.09 41.14 41.09 41.14 20.2K
15:51 41.14 41.21 41.14 41.14 22.2K
15:52 41.15 41.20 41.15 41.17 43.9K
15:53 41.19 41.21 41.18 41.18 15.5K
15:54 41.19 41.25 41.19 41.23 19.1K
15:55 41.23 41.32 41.20 41.32 53.8K
15:56 41.32 41.37 41.32 41.35 39.9K
15:57 41.34 41.39 41.32 41.39 46.4K
15:58 41.39 41.44 41.39 41.43 83.9K
15:59 41.42 41.42 41.37 41.39 487.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし