レンジ・リソーシズ (RRC)

RRC
🏛️ アメリカ →
38.57
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
09:30 40.51 40.70 40.50 40.70 57.0K
09:31 40.54 40.91 40.54 40.83 8.3K
09:32 41.03 41.20 41.03 41.20 2.5K
09:33 41.37 41.37 41.37 41.37 0.1K
09:34 41.22 41.22 41.02 41.03 6.7K
09:35 40.98 41.05 40.98 41.04 3.3K
09:36 41.04 41.04 40.97 40.97 1.7K
09:37 40.95 40.96 40.89 40.96 3.9K
09:38 41.00 41.03 41.00 41.03 3.3K
09:39 41.02 41.07 41.00 41.00 2.3K
09:40 41.00 41.00 40.97 40.98 2.7K
09:41 41.13 41.13 41.06 41.06 3.0K
09:42 41.06 41.06 41.00 41.00 1.5K
09:43 41.09 41.09 41.05 41.05 6.1K
09:44 41.03 41.08 41.02 41.08 2.2K
09:45 41.08 41.13 41.08 41.13 8.0K
09:46 41.14 41.19 41.12 41.17 9.0K
09:47 41.20 41.20 41.12 41.12 10.5K
09:48 41.15 41.21 41.13 41.13 4.1K
09:49 41.15 41.18 41.12 41.18 6.4K
09:50 41.15 41.21 41.15 41.21 5.0K
09:51 41.24 41.29 41.22 41.29 6.2K
09:52 41.29 41.30 41.26 41.27 4.2K
09:53 41.24 41.25 41.22 41.25 7.8K
09:54 41.26 41.28 41.26 41.27 1.1K
09:55 41.23 41.23 41.17 41.18 3.2K
09:56 41.18 41.19 41.18 41.19 0.7K
09:57 41.19 41.22 41.19 41.22 2.2K
09:58 41.24 41.24 41.20 41.22 2.5K
09:59 41.26 41.26 41.23 41.23 1.1K
10:00 41.23 41.27 41.23 41.27 4.7K
10:01 41.31 41.39 41.31 41.39 3.7K
10:02 41.49 41.51 41.47 41.47 4.0K
10:03 41.48 41.48 41.48 41.48 2.7K
10:04 41.52 41.55 41.48 41.54 16.8K
10:05 41.54 41.58 41.54 41.58 6.6K
10:06 41.58 41.61 41.58 41.61 0.8K
10:07 41.60 41.65 41.60 41.65 1.8K
10:08 41.65 41.68 41.65 41.68 4.2K
10:09 41.67 41.72 41.64 41.64 4.6K
10:11 41.67 41.67 41.59 41.59 4.5K
10:12 41.60 41.63 41.60 41.60 5.9K
10:13 41.60 41.62 41.60 41.62 2.9K
10:14 41.59 41.59 41.57 41.57 4.1K
10:15 41.57 41.57 41.54 41.57 3.8K
10:16 41.55 41.57 41.55 41.57 2.1K
10:17 41.59 41.61 41.59 41.61 1.2K
10:18 41.59 41.71 41.59 41.71 2.9K
10:19 41.68 41.70 41.67 41.67 3.1K
10:20 41.66 41.69 41.66 41.68 1.1K
10:21 41.69 41.71 41.68 41.68 5.0K
10:22 41.65 41.65 41.63 41.63 3.6K
10:23 41.64 41.68 41.64 41.68 2.7K
10:24 41.70 41.73 41.70 41.71 4.4K
10:25 41.69 41.72 41.67 41.67 8.0K
10:26 41.67 41.67 41.67 41.67 0.2K
10:27 41.67 41.69 41.65 41.65 4.0K
10:28 41.64 41.66 41.64 41.66 3.7K
10:29 41.67 41.68 41.66 41.66 3.2K
10:30 41.66 41.72 41.66 41.72 1.3K
10:31 41.71 41.76 41.71 41.72 1.9K
10:32 41.72 41.72 41.72 41.72 2.3K
10:33 41.79 41.79 41.75 41.75 1.1K
10:34 41.75 41.78 41.75 41.78 1.5K
10:35 41.77 41.77 41.73 41.73 7.5K
10:36 41.74 41.76 41.74 41.76 2.8K
10:37 41.77 41.79 41.77 41.79 6.4K
10:38 41.79 41.80 41.77 41.77 12.2K
10:39 41.80 41.83 41.80 41.83 4.5K
10:40 41.91 41.91 41.87 41.87 4.4K
10:41 41.90 41.90 41.88 41.89 2.5K
10:42 41.93 41.96 41.93 41.95 1.5K
10:43 41.99 41.99 41.97 41.99 2.2K
10:44 41.99 41.99 41.93 41.93 3.0K
10:46 41.95 41.95 41.91 41.93 1.4K
10:47 41.91 42.00 41.91 42.00 2.7K
10:48 41.98 41.98 41.98 41.98 1.0K
10:49 41.99 41.99 41.98 41.98 1.1K
10:50 41.95 41.99 41.95 41.95 2.1K
10:51 41.96 41.96 41.92 41.92 4.1K
10:52 41.93 41.93 41.93 41.93 2.9K
10:53 41.94 41.94 41.94 41.94 0.4K
10:54 41.93 41.93 41.90 41.91 2.0K
10:55 41.88 41.90 41.88 41.90 2.5K
10:56 41.93 41.94 41.90 41.90 2.3K
10:57 41.89 41.89 41.85 41.88 3.4K
10:58 41.87 41.93 41.87 41.93 4.5K
10:59 41.88 41.88 41.85 41.86 5.7K
11:00 41.86 41.88 41.86 41.87 1.9K
11:01 41.93 41.95 41.93 41.94 4.6K
11:02 41.94 41.96 41.94 41.96 1.8K
11:03 41.92 41.92 41.92 41.92 3.4K
11:04 41.91 41.91 41.89 41.90 1.6K
11:05 41.89 41.89 41.87 41.89 3.6K
11:06 41.87 41.87 41.85 41.87 6.5K
11:08 41.85 41.85 41.82 41.82 3.0K
11:10 41.86 41.92 41.86 41.92 1.3K
11:11 41.91 41.91 41.88 41.88 1.0K
11:12 41.90 41.91 41.88 41.88 1.6K
11:13 41.86 41.86 41.81 41.83 6.8K
11:14 41.83 41.83 41.82 41.82 0.2K
11:15 41.82 41.82 41.81 41.81 2.2K
11:16 41.84 41.86 41.84 41.86 1.6K
11:17 41.83 41.86 41.83 41.84 0.6K
11:18 41.84 41.84 41.81 41.82 2.1K
11:19 41.84 41.84 41.81 41.81 4.3K
11:20 41.83 41.83 41.81 41.81 3.3K
11:21 41.85 41.89 41.85 41.89 1.4K
11:22 41.87 41.89 41.87 41.89 1.6K
11:23 41.91 41.91 41.91 41.91 1.0K
11:24 41.88 41.88 41.84 41.86 3.6K
11:25 41.84 41.86 41.84 41.86 1.9K
11:26 41.82 41.85 41.82 41.85 3.5K
11:27 41.85 41.86 41.85 41.85 1.5K
11:28 41.86 41.88 41.86 41.88 2.6K
11:29 41.89 41.89 41.89 41.89 0.4K
11:30 41.87 41.91 41.87 41.91 1.7K
11:31 41.90 41.91 41.89 41.90 2.5K
11:32 41.93 41.93 41.90 41.91 10.3K
11:33 41.91 41.91 41.88 41.88 1.9K
11:34 41.88 41.91 41.88 41.91 2.2K
11:35 41.90 41.90 41.89 41.89 1.6K
11:36 41.90 41.93 41.90 41.93 1.0K
11:37 41.94 41.97 41.94 41.95 2.6K
11:38 41.95 41.96 41.95 41.96 2.2K
11:39 41.97 41.97 41.95 41.96 1.5K
11:40 41.93 41.94 41.93 41.93 2.5K
11:41 41.95 41.95 41.94 41.95 1.9K
11:42 41.96 41.96 41.95 41.96 1.6K
11:43 41.96 41.96 41.90 41.92 5.5K
11:44 41.93 41.94 41.93 41.94 1.3K
11:45 41.95 41.95 41.95 41.95 1.5K
11:46 41.94 41.94 41.94 41.94 1.8K
11:47 41.93 41.94 41.93 41.93 2.3K
11:48 41.91 41.93 41.91 41.93 2.0K
11:49 41.90 41.90 41.89 41.89 2.6K
11:50 41.90 41.90 41.89 41.89 0.4K
11:51 41.90 41.90 41.83 41.83 2.3K
11:52 41.84 41.84 41.78 41.78 3.0K
11:53 41.78 41.79 41.74 41.74 15.7K
11:54 41.69 41.70 41.67 41.67 7.4K
11:55 41.66 41.66 41.61 41.61 2.1K
11:56 41.61 41.63 41.61 41.63 2.3K
11:57 41.63 41.64 41.63 41.64 2.8K
11:58 41.68 41.68 41.68 41.68 0.9K
11:59 41.63 41.65 41.63 41.65 0.8K
12:00 41.66 41.68 41.64 41.64 1.5K
12:01 41.66 41.66 41.66 41.66 1.4K
12:02 41.61 41.61 41.61 41.61 1.2K
12:03 41.60 41.62 41.60 41.62 1.4K
12:04 41.62 41.62 41.62 41.62 3.0K
12:05 41.63 41.64 41.63 41.64 1.6K
12:06 41.62 41.66 41.62 41.66 5.2K
12:07 41.65 41.65 41.61 41.61 1.9K
12:08 41.61 41.62 41.61 41.62 2.1K
12:10 41.63 41.65 41.63 41.65 2.5K
12:11 41.64 41.65 41.64 41.65 3.2K
12:12 41.63 41.63 41.63 41.63 1.6K
12:13 41.61 41.63 41.61 41.63 1.4K
12:14 41.65 41.65 41.65 41.65 1.1K
12:15 41.69 41.69 41.69 41.69 1.2K
12:16 41.69 41.69 41.69 41.69 0.9K
12:17 41.67 41.69 41.67 41.69 2.3K
12:18 41.69 41.69 41.67 41.69 1.0K
12:19 41.68 41.68 41.68 41.68 0.2K
12:20 41.67 41.67 41.66 41.66 4.8K
12:21 41.67 41.67 41.65 41.65 2.7K
12:22 41.65 41.69 41.64 41.69 5.0K
12:23 41.70 41.70 41.69 41.69 1.5K
12:24 41.73 41.73 41.71 41.71 2.0K
12:25 41.74 41.74 41.74 41.74 1.8K
12:26 41.76 41.76 41.76 41.76 0.4K
12:27 41.76 41.76 41.72 41.74 2.8K
12:28 41.72 41.73 41.72 41.73 1.2K
12:29 41.73 41.76 41.73 41.76 3.1K
12:30 41.75 41.75 41.75 41.75 0.9K
12:31 41.76 41.77 41.76 41.77 1.2K
12:32 41.78 41.78 41.76 41.76 1.2K
12:33 41.76 41.76 41.76 41.76 2.4K
12:35 41.72 41.74 41.72 41.74 2.7K
12:36 41.78 41.78 41.77 41.77 2.4K
12:37 41.78 41.78 41.75 41.75 2.7K
12:38 41.75 41.75 41.73 41.73 4.3K
12:39 41.75 41.75 41.75 41.75 0.5K
12:40 41.74 41.74 41.74 41.74 1.8K
12:41 41.73 41.73 41.73 41.73 2.1K
12:42 41.76 41.76 41.76 41.76 1.7K
12:43 41.75 41.75 41.75 41.75 0.3K
12:44 41.74 41.78 41.74 41.78 3.4K
12:45 41.74 41.74 41.74 41.74 2.2K
12:46 41.72 41.73 41.68 41.68 1.7K
12:47 41.68 41.70 41.68 41.70 1.2K
12:48 41.69 41.69 41.69 41.69 1.9K
12:49 41.69 41.70 41.69 41.70 3.9K
12:50 41.70 41.72 41.70 41.71 3.0K
12:51 41.70 41.70 41.68 41.68 2.8K
12:52 41.68 41.71 41.68 41.68 1.6K
12:53 41.68 41.71 41.68 41.71 1.4K
12:54 41.68 41.71 41.68 41.71 1.0K
12:55 41.72 41.72 41.68 41.68 2.1K
12:56 41.68 41.68 41.64 41.66 3.5K
12:57 41.64 41.64 41.63 41.64 1.6K
12:58 41.63 41.63 41.63 41.63 1.6K
12:59 41.61 41.61 41.61 41.61 4.6K
13:00 41.61 41.61 41.61 41.61 0.5K
13:01 41.61 41.63 41.61 41.62 4.4K
13:02 41.60 41.61 41.60 41.61 1.7K
13:03 41.62 41.62 41.62 41.62 0.4K
13:04 41.59 41.59 41.58 41.58 1.7K
13:05 41.59 41.60 41.59 41.60 3.7K
13:06 41.61 41.61 41.61 41.61 3.4K
13:07 41.65 41.65 41.65 41.65 0.6K
13:08 41.64 41.65 41.64 41.65 2.0K
13:09 41.64 41.64 41.64 41.64 2.2K
13:10 41.65 41.65 41.65 41.65 2.7K
13:11 41.65 41.65 41.65 41.65 1.4K
13:12 41.66 41.66 41.65 41.65 2.2K
13:13 41.66 41.68 41.66 41.67 4.1K
13:14 41.67 41.67 41.67 41.67 0.6K
13:15 41.67 41.69 41.67 41.69 2.3K
13:16 41.71 41.71 41.70 41.70 3.8K
13:17 41.69 41.69 41.68 41.68 2.3K
13:18 41.68 41.70 41.68 41.69 1.8K
13:19 41.70 41.73 41.70 41.73 2.2K
13:20 41.72 41.72 41.72 41.72 3.4K
13:21 41.73 41.73 41.73 41.73 2.2K
13:22 41.77 41.78 41.77 41.78 1.3K
13:23 41.76 41.77 41.76 41.77 0.5K
13:24 41.75 41.75 41.72 41.72 7.3K
13:25 41.73 41.73 41.72 41.72 1.4K
13:26 41.75 41.75 41.75 41.75 0.3K
13:27 41.74 41.77 41.74 41.77 0.9K
13:28 41.74 41.74 41.74 41.74 2.4K
13:29 41.74 41.77 41.74 41.76 0.9K
13:30 41.76 41.76 41.76 41.76 0.5K
13:31 41.76 41.77 41.76 41.77 1.3K
13:32 41.77 41.77 41.76 41.76 0.8K
13:33 41.77 41.79 41.77 41.79 2.0K
13:34 41.80 41.81 41.80 41.81 1.1K
13:35 41.78 41.79 41.78 41.78 1.2K
13:36 41.79 41.79 41.77 41.77 3.2K
13:37 41.79 41.79 41.79 41.79 0.3K
13:38 41.79 41.79 41.78 41.78 1.6K
13:39 41.82 41.82 41.82 41.82 1.2K
13:40 41.84 41.84 41.83 41.83 1.1K
13:41 41.87 41.88 41.86 41.88 5.2K
13:42 41.87 41.87 41.87 41.87 4.2K
13:43 41.89 41.89 41.87 41.87 1.3K
13:44 41.87 41.87 41.87 41.87 1.4K
13:45 41.87 41.89 41.87 41.89 1.1K
13:46 41.89 41.89 41.88 41.88 1.1K
13:47 41.87 41.88 41.87 41.88 7.5K
13:49 41.89 41.89 41.87 41.87 2.4K
13:50 41.86 41.87 41.86 41.87 2.1K
13:51 41.91 41.91 41.90 41.90 0.5K
13:52 41.90 41.91 41.90 41.90 0.5K
13:53 41.91 41.91 41.90 41.91 1.6K
13:54 41.94 41.94 41.94 41.94 1.3K
13:55 41.95 41.97 41.95 41.96 1.5K
13:56 41.96 41.99 41.96 41.96 4.6K
13:57 41.96 41.96 41.96 41.96 1.3K
13:58 41.98 42.01 41.98 42.00 8.1K
13:59 41.98 41.98 41.97 41.97 1.7K
14:00 41.97 41.97 41.96 41.97 2.9K
14:01 41.98 42.03 41.98 41.98 15.2K
14:02 41.97 41.97 41.97 41.97 2.0K
14:03 42.00 42.00 41.97 41.97 4.7K
14:04 41.96 41.96 41.96 41.96 0.3K
14:05 41.96 42.01 41.96 42.01 6.1K
14:06 41.98 41.98 41.90 41.92 3.0K
14:07 41.92 41.92 41.88 41.88 2.8K
14:08 41.92 41.93 41.91 41.93 5.4K
14:09 41.90 41.90 41.89 41.89 1.7K
14:10 41.90 41.93 41.90 41.90 6.9K
14:11 41.89 41.89 41.85 41.85 10.0K
14:12 41.84 41.87 41.84 41.87 11.4K
14:13 41.88 41.88 41.88 41.88 0.9K
14:14 41.87 41.87 41.83 41.83 3.0K
14:15 41.82 41.82 41.79 41.80 3.4K
14:16 41.79 41.79 41.79 41.79 2.0K
14:17 41.79 41.79 41.78 41.78 1.3K
14:18 41.81 41.81 41.81 41.81 1.2K
14:19 41.82 41.82 41.82 41.82 0.6K
14:20 41.82 41.83 41.80 41.83 2.7K
14:21 41.83 41.85 41.83 41.85 2.2K
14:22 41.88 41.88 41.85 41.85 3.3K
14:23 41.84 41.84 41.82 41.82 2.3K
14:24 41.81 41.81 41.81 41.81 1.3K
14:25 41.81 41.82 41.81 41.82 2.0K
14:27 41.83 41.83 41.80 41.80 2.9K
14:28 41.81 41.81 41.80 41.80 1.7K
14:29 41.81 41.82 41.80 41.80 2.1K
14:30 41.80 41.81 41.80 41.81 4.4K
14:32 41.81 41.82 41.81 41.81 2.4K
14:33 41.79 41.79 41.77 41.77 4.0K
14:34 41.76 41.77 41.76 41.77 1.8K
14:35 41.78 41.78 41.78 41.78 2.4K
14:36 41.79 41.81 41.79 41.81 2.4K
14:37 41.79 41.79 41.77 41.77 3.3K
14:38 41.77 41.77 41.76 41.77 1.0K
14:39 41.77 41.78 41.76 41.76 3.9K
14:40 41.76 41.76 41.75 41.74 4.0K
14:41 41.76 41.78 41.76 41.78 2.2K
14:42 41.78 41.78 41.75 41.75 3.8K
14:43 41.77 41.77 41.76 41.76 2.8K
14:44 41.75 41.75 41.74 41.75 4.1K
14:45 41.76 41.76 41.76 41.76 1.7K
14:46 41.76 41.77 41.76 41.77 1.1K
14:47 41.77 41.78 41.75 41.75 4.3K
14:48 41.76 41.77 41.75 41.75 3.2K
14:49 41.73 41.74 41.73 41.74 1.2K
14:50 41.74 41.74 41.72 41.72 2.2K
14:51 41.71 41.73 41.71 41.73 1.9K
14:52 41.74 41.74 41.74 41.74 6.3K
14:53 41.78 41.81 41.78 41.81 2.2K
14:54 41.80 41.84 41.80 41.84 11.8K
14:55 41.77 41.77 41.77 41.77 6.0K
14:56 41.79 41.80 41.79 41.80 2.8K
14:57 41.80 41.84 41.80 41.82 8.3K
14:58 41.81 41.83 41.80 41.83 4.9K
14:59 41.81 41.85 41.77 41.85 44.4K
15:00 41.86 41.88 41.84 41.88 25.0K
15:01 41.90 41.91 41.90 41.90 3.9K
15:02 41.91 41.93 41.91 41.93 1.4K
15:03 41.92 41.93 41.91 41.91 6.1K
15:04 41.91 41.91 41.91 41.91 0.7K
15:05 41.91 41.95 41.91 41.95 2.8K
15:06 41.94 41.94 41.94 41.94 2.0K
15:07 41.94 41.95 41.94 41.95 3.2K
15:08 41.96 41.96 41.96 41.96 2.1K
15:09 41.95 41.95 41.95 41.95 1.2K
15:10 41.95 41.95 41.95 41.95 1.6K
15:11 41.96 41.96 41.95 41.96 1.6K
15:12 41.95 41.96 41.95 41.96 2.9K
15:13 41.96 41.96 41.96 41.96 3.2K
15:14 41.96 41.97 41.96 41.97 2.1K
15:15 41.96 41.96 41.96 41.96 2.6K
15:16 41.98 41.98 41.96 41.96 1.4K
15:17 41.96 42.00 41.96 41.98 3.9K
15:18 41.99 42.00 41.99 42.00 1.4K
15:19 41.99 42.01 41.99 42.01 1.7K
15:20 41.99 41.99 41.93 41.93 3.8K
15:21 41.92 41.93 41.92 41.93 3.7K
15:22 41.93 41.94 41.93 41.93 1.4K
15:23 41.95 41.99 41.95 41.97 37.9K
15:24 41.96 42.01 41.92 42.01 53.1K
15:25 41.98 42.00 41.98 42.00 4.0K
15:26 41.98 42.02 41.98 42.02 7.6K
15:27 42.02 42.05 42.02 42.05 10.9K
15:28 42.04 42.04 42.03 42.04 16.5K
15:29 42.04 42.08 42.04 42.06 4.8K
15:30 42.06 42.08 42.06 42.07 18.7K
15:31 42.07 42.12 42.07 42.12 4.0K
15:32 42.16 42.20 42.14 42.16 14.6K
15:33 42.14 42.14 42.09 42.10 4.3K
15:34 42.09 42.10 42.06 42.06 7.8K
15:35 42.06 42.07 42.04 42.07 5.4K
15:36 42.06 42.07 42.06 42.06 3.0K
15:37 42.06 42.07 42.05 42.07 4.2K
15:38 42.07 42.07 42.07 42.07 1.7K
15:39 42.06 42.06 42.05 42.06 4.9K
15:40 42.07 42.07 42.05 42.05 5.7K
15:41 42.01 42.01 41.98 42.00 9.4K
15:42 41.98 41.99 41.98 41.99 4.1K
15:43 41.98 41.98 41.98 41.98 3.7K
15:44 42.00 42.00 41.94 41.94 7.5K
15:45 41.95 41.95 41.89 41.89 4.3K
15:46 41.87 41.90 41.87 41.90 9.0K
15:47 41.89 41.89 41.89 41.89 1.4K
15:48 41.90 41.92 41.90 41.91 7.7K
15:49 41.91 41.92 41.89 41.90 9.5K
15:50 41.91 41.91 41.86 41.86 16.7K
15:51 41.88 41.89 41.88 41.89 6.3K
15:52 41.89 41.89 41.88 41.89 9.9K
15:53 41.90 41.91 41.87 41.87 6.7K
15:54 41.87 41.89 41.87 41.87 8.6K
15:55 41.85 41.86 41.82 41.82 21.7K
15:56 41.80 41.83 41.79 41.82 21.0K
15:57 41.83 41.95 41.83 41.93 42.5K
15:58 41.94 41.94 41.92 41.92 28.9K
15:59 41.91 41.96 41.89 41.93 470.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし