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 40.51 40.41 40.41 15.9K
09:31 40.39 40.39 40.21 40.25 5.4K
09:32 40.26 40.26 40.05 40.25 8.9K
09:33 40.24 40.24 40.05 40.13 0.8K
09:34 40.21 40.21 39.89 39.89 9.5K
09:35 39.93 40.15 39.93 40.15 5.5K
09:36 40.18 40.18 40.04 40.03 0.9K
09:37 40.06 40.12 39.92 39.92 3.5K
09:38 39.94 39.99 39.89 39.89 1.3K
09:39 39.89 39.92 39.85 39.92 2.5K
09:40 39.89 39.92 39.85 39.85 6.3K
09:41 39.84 39.90 39.84 39.88 10.7K
09:42 39.94 39.94 39.94 39.94 0.3K
09:43 39.94 39.98 39.94 39.98 1.3K
09:44 39.94 39.99 39.93 39.93 1.4K
09:45 39.93 39.94 39.84 39.87 90.6K
09:46 39.84 39.84 39.77 39.80 4.4K
09:47 39.83 39.84 39.83 39.84 2.7K
09:48 39.87 39.87 39.84 39.84 1.7K
09:49 39.76 39.78 39.73 39.77 16.4K
09:50 39.76 39.82 39.72 39.72 7.6K
09:51 39.74 39.76 39.72 39.74 5.1K
09:52 39.76 39.77 39.72 39.72 3.5K
09:53 39.71 39.71 39.61 39.64 22.3K
09:54 39.64 39.71 39.63 39.71 6.4K
09:56 39.67 39.73 39.67 39.73 0.9K
09:57 39.76 39.76 39.73 39.73 2.8K
09:58 39.74 39.74 39.68 39.71 7.3K
09:59 39.76 39.78 39.76 39.78 3.0K
10:00 39.75 39.82 39.75 39.81 5.4K
10:01 39.85 39.87 39.81 39.87 5.4K
10:02 39.81 39.81 39.68 39.70 31.4K
10:03 39.70 39.70 39.63 39.63 6.0K
10:04 39.63 39.76 39.61 39.70 8.0K
10:05 39.67 39.67 39.67 39.67 2.4K
10:06 39.72 39.76 39.69 39.70 4.3K
10:07 39.70 39.73 39.68 39.68 5.4K
10:08 39.72 39.72 39.58 39.58 5.8K
10:09 39.58 39.60 39.58 39.58 2.8K
10:10 39.62 39.66 39.62 39.63 3.6K
10:11 39.59 39.62 39.57 39.58 5.3K
10:12 39.57 39.60 39.56 39.56 1.8K
10:13 39.54 39.59 39.54 39.58 8.7K
10:14 39.50 39.53 39.50 39.53 4.6K
10:15 39.55 39.58 39.46 39.46 8.3K
10:16 39.46 39.50 39.46 39.49 21.0K
10:17 39.51 39.51 39.45 39.46 6.1K
10:18 39.44 39.44 39.43 39.43 2.2K
10:19 39.44 39.44 39.42 39.42 4.0K
10:20 39.43 39.45 39.40 39.42 3.7K
10:21 39.41 39.42 39.36 39.37 4.6K
10:22 39.34 39.34 39.29 39.30 6.8K
10:23 39.30 39.31 39.26 39.29 8.4K
10:24 39.34 39.42 39.34 39.42 3.1K
10:25 39.42 39.44 39.42 39.42 1.2K
10:26 39.40 39.40 39.31 39.31 5.5K
10:27 39.27 39.31 39.27 39.31 6.7K
10:28 39.31 39.33 39.31 39.31 5.2K
10:29 39.32 39.32 39.30 39.30 2.4K
10:30 39.30 39.32 39.29 39.32 9.4K
10:31 39.32 39.35 39.28 39.35 4.3K
10:32 39.31 39.33 39.31 39.33 0.9K
10:33 39.33 39.37 39.32 39.34 9.5K
10:34 39.38 39.38 39.33 39.33 5.8K
10:35 39.34 39.34 39.24 39.24 8.9K
10:36 39.25 39.28 39.22 39.28 7.9K
10:37 39.28 39.30 39.26 39.28 7.3K
10:38 39.33 39.33 39.24 39.27 21.1K
10:39 39.30 39.30 39.22 39.22 9.1K
10:40 39.23 39.24 39.21 39.21 7.8K
10:41 39.22 39.22 39.17 39.17 7.6K
10:42 39.16 39.19 39.15 39.15 18.3K
10:43 39.14 39.18 39.10 39.17 14.6K
10:44 39.16 39.16 39.16 39.16 4.5K
10:45 39.16 39.16 39.12 39.13 5.8K
10:46 39.11 39.12 39.09 39.09 9.4K
10:47 39.10 39.16 39.10 39.13 17.4K
10:48 39.15 39.15 39.07 39.12 14.1K
10:49 39.12 39.16 39.11 39.16 8.9K
10:50 39.18 39.18 39.11 39.11 8.7K
10:51 39.13 39.16 39.13 39.16 6.0K
10:52 39.16 39.17 39.16 39.17 7.4K
10:53 39.15 39.17 39.15 39.17 2.3K
10:54 39.17 39.19 39.17 39.19 3.9K
10:55 39.17 39.24 39.17 39.20 11.7K
10:56 39.20 39.26 39.20 39.24 8.0K
10:57 39.23 39.30 39.23 39.30 4.8K
10:58 39.27 39.29 39.26 39.29 6.7K
10:59 39.32 39.41 39.32 39.41 6.4K
11:00 39.40 39.45 39.40 39.45 6.5K
11:01 39.44 39.44 39.39 39.39 5.3K
11:02 39.40 39.40 39.39 39.39 3.1K
11:03 39.40 39.43 39.38 39.43 10.8K
11:04 39.44 39.51 39.43 39.49 4.5K
11:05 39.51 39.51 39.48 39.49 3.5K
11:06 39.50 39.55 39.50 39.55 9.1K
11:07 39.57 39.59 39.56 39.56 10.0K
11:08 39.57 39.58 39.53 39.58 12.4K
11:09 39.58 39.59 39.54 39.54 30.1K
11:10 39.55 39.55 39.47 39.47 9.5K
11:11 39.48 39.50 39.41 39.41 5.5K
11:12 39.40 39.43 39.40 39.42 8.8K
11:13 39.42 39.46 39.42 39.45 3.7K
11:14 39.45 39.54 39.45 39.53 9.9K
11:15 39.55 39.55 39.49 39.50 17.2K
11:16 39.49 39.51 39.49 39.49 2.0K
11:17 39.51 39.56 39.51 39.56 6.2K
11:18 39.55 39.55 39.51 39.53 7.0K
11:19 39.53 39.54 39.52 39.52 6.8K
11:20 39.52 39.53 39.52 39.53 8.2K
11:21 39.53 39.56 39.52 39.53 7.4K
11:22 39.58 39.58 39.53 39.53 10.4K
11:23 39.53 39.53 39.42 39.45 36.8K
11:24 39.44 39.50 39.44 39.47 4.9K
11:25 39.49 39.49 39.41 39.41 5.9K
11:26 39.41 39.46 39.41 39.42 3.2K
11:27 39.44 39.44 39.33 39.33 3.7K
11:28 39.29 39.32 39.29 39.32 2.3K
11:29 39.37 39.44 39.37 39.41 4.4K
11:30 39.45 39.47 39.45 39.47 4.4K
11:31 39.48 39.50 39.44 39.44 8.6K
11:32 39.43 39.43 39.40 39.42 4.4K
11:33 39.43 39.43 39.39 39.41 3.7K
11:34 39.41 39.46 39.39 39.46 9.4K
11:35 39.46 39.46 39.45 39.46 1.8K
11:36 39.46 39.46 39.39 39.40 6.2K
11:37 39.40 39.40 39.37 39.39 4.6K
11:38 39.41 39.41 39.40 39.40 2.1K
11:39 39.40 39.40 39.36 39.38 5.9K
11:40 39.38 39.42 39.38 39.42 14.6K
11:41 39.42 39.42 39.38 39.38 4.5K
11:42 39.40 39.40 39.40 39.40 3.8K
11:43 39.36 39.40 39.35 39.40 5.9K
11:44 39.36 39.36 39.35 39.36 2.3K
11:45 39.35 39.35 39.34 39.35 6.8K
11:46 39.39 39.39 39.35 39.36 4.2K
11:47 39.37 39.37 39.37 39.37 2.1K
11:48 39.39 39.39 39.38 39.38 0.9K
11:49 39.38 39.40 39.35 39.38 8.5K
11:50 39.37 39.39 39.36 39.36 5.7K
11:51 39.37 39.41 39.37 39.41 4.4K
11:53 39.45 39.47 39.43 39.45 7.4K
11:54 39.48 39.48 39.48 39.48 1.2K
11:55 39.49 39.50 39.45 39.50 3.6K
11:56 39.52 39.52 39.45 39.45 47.2K
11:57 39.45 39.49 39.45 39.49 9.6K
11:58 39.47 39.48 39.46 39.47 22.4K
11:59 39.48 39.50 39.48 39.49 19.2K
12:00 39.49 39.49 39.45 39.47 20.6K
12:01 39.47 39.47 39.44 39.44 4.2K
12:02 39.46 39.54 39.41 39.50 14.6K
12:03 39.49 39.50 39.46 39.46 17.1K
12:04 39.46 39.46 39.41 39.41 2.1K
12:05 39.37 39.37 39.36 39.35 1.9K
12:06 39.39 39.39 39.36 39.38 4.6K
12:07 39.40 39.40 39.40 39.40 2.2K
12:08 39.40 39.40 39.39 39.39 2.5K
12:09 39.41 39.43 39.41 39.42 3.5K
12:10 39.40 39.41 39.38 39.40 15.0K
12:11 39.40 39.41 39.38 39.38 23.9K
12:12 39.37 39.38 39.37 39.37 3.1K
12:13 39.38 39.38 39.32 39.33 3.7K
12:14 39.33 39.34 39.26 39.28 5.0K
12:15 39.28 39.32 39.28 39.32 6.6K
12:16 39.34 39.34 39.19 39.19 10.4K
12:17 39.16 39.17 39.12 39.12 9.1K
12:18 39.10 39.15 39.07 39.10 6.4K
12:19 39.11 39.14 39.11 39.12 2.5K
12:20 39.13 39.19 39.13 39.16 7.0K
12:21 39.16 39.19 39.15 39.19 6.1K
12:22 39.20 39.20 39.15 39.16 5.5K
12:23 39.17 39.21 39.17 39.21 7.7K
12:24 39.21 39.29 39.21 39.29 7.4K
12:25 39.26 39.27 39.18 39.19 24.8K
12:26 39.20 39.22 39.19 39.22 26.6K
12:27 39.19 39.23 39.18 39.18 7.9K
12:28 39.18 39.22 39.18 39.22 7.1K
12:29 39.26 39.31 39.25 39.31 3.3K
12:30 39.31 39.39 39.31 39.39 7.2K
12:31 39.36 39.41 39.36 39.40 5.8K
12:32 39.42 39.42 39.41 39.41 3.6K
12:33 39.40 39.42 39.39 39.41 3.4K
12:34 39.40 39.48 39.39 39.48 18.0K
12:35 39.47 39.47 39.41 39.41 10.5K
12:36 39.42 39.42 39.36 39.38 5.0K
12:37 39.34 39.35 39.31 39.33 10.2K
12:38 39.31 39.36 39.31 39.33 11.5K
12:39 39.33 39.42 39.33 39.42 14.9K
12:40 39.43 39.45 39.43 39.43 7.5K
12:41 39.43 39.47 39.40 39.44 46.7K
12:42 39.45 39.46 39.42 39.42 14.2K
12:43 39.43 39.43 39.39 39.43 18.0K
12:44 39.43 39.45 39.43 39.45 6.0K
12:45 39.42 39.42 39.37 39.37 20.1K
12:46 39.36 39.36 39.28 39.28 14.4K
12:47 39.31 39.32 39.24 39.31 23.5K
12:48 39.31 39.37 39.31 39.36 3.8K
12:49 39.38 39.39 39.35 39.37 19.5K
12:50 39.38 39.44 39.38 39.44 12.8K
12:51 39.41 39.43 39.38 39.43 18.0K
12:52 39.44 39.46 39.43 39.42 13.5K
12:53 39.42 39.45 39.37 39.37 9.6K
12:54 39.35 39.40 39.35 39.40 10.2K
12:55 39.40 39.41 39.37 39.37 10.0K
12:56 39.39 39.39 39.33 39.35 7.4K
12:57 39.36 39.36 39.33 39.36 1.6K
12:58 39.35 39.38 39.35 39.37 5.8K
12:59 39.37 39.42 39.37 39.38 12.5K
13:00 39.39 39.44 39.38 39.44 9.1K
13:01 39.42 39.42 39.40 39.40 7.0K
13:02 39.41 39.42 39.38 39.42 10.0K
13:03 39.42 39.46 39.42 39.44 7.0K
13:04 39.45 39.45 39.39 39.42 10.3K
13:05 39.41 39.49 39.40 39.49 6.8K
13:06 39.51 39.51 39.48 39.51 3.5K
13:07 39.50 39.52 39.50 39.49 2.3K
13:08 39.48 39.49 39.48 39.48 2.4K
13:09 39.46 39.50 39.46 39.49 1.7K
13:10 39.50 39.52 39.50 39.52 10.7K
13:11 39.54 39.57 39.54 39.55 5.5K
13:12 39.54 39.54 39.49 39.52 9.9K
13:13 39.51 39.51 39.48 39.51 1.9K
13:14 39.49 39.50 39.48 39.49 3.6K
13:15 39.49 39.49 39.47 39.48 12.7K
13:16 39.48 39.53 39.48 39.53 4.4K
13:17 39.54 39.57 39.54 39.57 6.1K
13:18 39.57 39.59 39.57 39.57 1.5K
13:19 39.58 39.59 39.55 39.59 4.6K
13:20 39.59 39.59 39.55 39.55 4.7K
13:21 39.56 39.58 39.56 39.58 4.8K
13:22 39.59 39.59 39.57 39.58 6.2K
13:23 39.62 39.65 39.62 39.62 4.6K
13:24 39.64 39.66 39.63 39.65 5.3K
13:25 39.62 39.62 39.62 39.62 2.4K
13:26 39.63 39.63 39.60 39.62 0.8K
13:27 39.60 39.62 39.60 39.60 3.0K
13:28 39.62 39.63 39.59 39.63 6.1K
13:29 39.63 39.69 39.63 39.69 12.8K
13:30 39.69 39.72 39.69 39.69 9.9K
13:31 39.68 39.69 39.61 39.61 7.5K
13:32 39.60 39.63 39.58 39.59 5.2K
13:33 39.60 39.60 39.60 39.60 4.9K
13:34 39.60 39.61 39.59 39.60 4.2K
13:35 39.58 39.58 39.55 39.55 8.1K
13:36 39.51 39.51 39.48 39.49 2.8K
13:37 39.48 39.54 39.48 39.53 7.1K
13:38 39.54 39.55 39.54 39.54 2.0K
13:39 39.55 39.58 39.55 39.58 7.5K
13:40 39.56 39.57 39.55 39.57 8.2K
13:41 39.59 39.60 39.58 39.60 2.2K
13:42 39.62 39.62 39.60 39.60 3.4K
13:43 39.60 39.60 39.55 39.55 3.8K
13:44 39.55 39.57 39.55 39.57 6.0K
13:45 39.57 39.59 39.55 39.55 1.4K
13:46 39.55 39.56 39.52 39.52 6.4K
13:47 39.53 39.54 39.52 39.52 3.6K
13:48 39.50 39.53 39.50 39.52 2.2K
13:49 39.51 39.53 39.51 39.53 8.0K
13:50 39.54 39.56 39.53 39.53 1.9K
13:51 39.56 39.56 39.51 39.53 3.9K
13:52 39.52 39.53 39.51 39.53 5.6K
13:53 39.52 39.53 39.46 39.48 7.6K
13:54 39.48 39.48 39.47 39.47 5.5K
13:55 39.45 39.45 39.43 39.43 3.7K
13:56 39.43 39.47 39.43 39.45 3.3K
13:57 39.45 39.45 39.45 39.45 1.2K
13:58 39.46 39.46 39.43 39.43 4.4K
13:59 39.44 39.45 39.40 39.40 3.2K
14:00 39.39 39.42 39.35 39.35 6.1K
14:01 39.36 39.37 39.32 39.36 12.9K
14:02 39.34 39.37 39.34 39.37 3.8K
14:03 39.35 39.38 39.35 39.37 2.9K
14:04 39.39 39.40 39.38 39.38 7.0K
14:05 39.39 39.39 39.38 39.38 3.1K
14:06 39.37 39.42 39.37 39.40 16.9K
14:07 39.40 39.44 39.40 39.43 10.5K
14:08 39.43 39.43 39.38 39.38 6.7K
14:09 39.35 39.39 39.35 39.39 5.6K
14:10 39.38 39.38 39.36 39.36 0.8K
14:11 39.37 39.42 39.37 39.41 6.6K
14:12 39.42 39.42 39.40 39.41 6.0K
14:13 39.43 39.45 39.42 39.45 2.8K
14:14 39.45 39.48 39.44 39.48 7.7K
14:15 39.49 39.49 39.47 39.47 2.5K
14:16 39.47 39.48 39.46 39.48 5.8K
14:17 39.45 39.48 39.44 39.44 8.1K
14:18 39.44 39.45 39.43 39.45 7.2K
14:19 39.44 39.45 39.40 39.40 9.7K
14:20 39.40 39.45 39.39 39.44 11.9K
14:21 39.43 39.44 39.43 39.43 2.6K
14:22 39.44 39.44 39.40 39.40 6.4K
14:23 39.41 39.41 39.40 39.41 2.9K
14:24 39.40 39.41 39.39 39.40 6.3K
14:25 39.39 39.40 39.37 39.37 6.7K
14:26 39.36 39.36 39.35 39.35 6.2K
14:27 39.34 39.35 39.31 39.33 3.7K
14:28 39.33 39.33 39.31 39.31 5.3K
14:29 39.30 39.31 39.27 39.29 3.1K
14:30 39.29 39.31 39.29 39.28 12.2K
14:31 39.28 39.30 39.28 39.30 6.8K
14:32 39.30 39.32 39.30 39.31 2.2K
14:33 39.32 39.34 39.32 39.32 15.1K
14:34 39.31 39.32 39.31 39.32 9.9K
14:35 39.33 39.36 39.33 39.33 6.6K
14:36 39.34 39.34 39.34 39.34 0.9K
14:37 39.33 39.36 39.32 39.35 8.6K
14:38 39.36 39.37 39.36 39.37 3.8K
14:39 39.37 39.38 39.36 39.38 7.8K
14:40 39.39 39.39 39.37 39.38 2.5K
14:41 39.38 39.40 39.38 39.39 5.3K
14:42 39.40 39.40 39.37 39.38 4.2K
14:43 39.38 39.40 39.38 39.40 4.3K
14:44 39.40 39.41 39.39 39.40 4.1K
14:45 39.40 39.43 39.40 39.41 6.1K
14:46 39.42 39.43 39.41 39.41 3.6K
14:47 39.41 39.43 39.41 39.43 3.5K
14:48 39.42 39.46 39.41 39.46 9.7K
14:49 39.47 39.47 39.45 39.45 7.2K
14:50 39.46 39.50 39.46 39.48 5.0K
14:51 39.48 39.48 39.48 39.48 4.0K
14:52 39.47 39.49 39.47 39.48 2.2K
14:53 39.48 39.48 39.47 39.47 4.7K
14:54 39.47 39.47 39.47 39.47 4.3K
14:55 39.47 39.48 39.43 39.44 17.3K
14:56 39.43 39.44 39.42 39.43 11.7K
14:57 39.44 39.45 39.42 39.45 4.8K
14:58 39.44 39.46 39.44 39.44 4.0K
14:59 39.45 39.45 39.43 39.43 5.1K
15:00 39.42 39.43 39.40 39.40 3.3K
15:01 39.40 39.40 39.32 39.32 15.2K
15:02 39.32 39.36 39.32 39.34 8.9K
15:03 39.35 39.35 39.20 39.24 11.5K
15:04 39.24 39.29 39.22 39.29 14.8K
15:05 39.27 39.32 39.27 39.32 5.3K
15:06 39.30 39.30 39.28 39.28 2.8K
15:07 39.28 39.30 39.26 39.26 4.8K
15:08 39.26 39.29 39.26 39.27 9.5K
15:09 39.24 39.27 39.24 39.27 2.8K
15:10 39.27 39.27 39.24 39.24 9.5K
15:11 39.25 39.25 39.23 39.24 3.9K
15:12 39.24 39.24 39.21 39.24 7.0K
15:13 39.22 39.24 39.22 39.23 2.9K
15:14 39.20 39.22 39.19 39.22 7.7K
15:15 39.22 39.25 39.21 39.24 11.4K
15:16 39.24 39.25 39.22 39.22 6.2K
15:17 39.21 39.22 39.20 39.22 2.4K
15:18 39.21 39.23 39.19 39.20 10.2K
15:19 39.19 39.22 39.18 39.22 6.1K
15:20 39.22 39.24 39.22 39.24 4.1K
15:21 39.24 39.24 39.22 39.23 5.7K
15:22 39.22 39.22 39.20 39.22 6.0K
15:23 39.22 39.26 39.22 39.25 5.8K
15:24 39.25 39.25 39.19 39.20 13.0K
15:25 39.19 39.26 39.19 39.24 10.7K
15:26 39.24 39.26 39.24 39.26 5.4K
15:27 39.26 39.31 39.26 39.31 4.2K
15:28 39.30 39.32 39.29 39.30 3.6K
15:29 39.32 39.32 39.31 39.32 7.3K
15:30 39.33 39.35 39.31 39.35 6.1K
15:31 39.29 39.29 39.23 39.23 11.3K
15:32 39.24 39.27 39.24 39.27 26.8K
15:33 39.30 39.30 39.24 39.25 5.1K
15:34 39.25 39.30 39.25 39.29 3.4K
15:35 39.26 39.27 39.23 39.23 8.0K
15:36 39.22 39.22 39.20 39.21 19.2K
15:37 39.21 39.25 39.21 39.25 6.3K
15:38 39.24 39.26 39.20 39.26 14.2K
15:39 39.26 39.27 39.24 39.24 4.3K
15:40 39.24 39.24 39.22 39.24 6.7K
15:41 39.25 39.25 39.23 39.24 4.3K
15:42 39.24 39.26 39.24 39.25 6.6K
15:43 39.26 39.26 39.21 39.24 13.6K
15:44 39.25 39.25 39.23 39.23 5.4K
15:45 39.21 39.21 39.18 39.18 8.8K
15:46 39.16 39.16 39.08 39.13 15.9K
15:47 39.12 39.13 39.09 39.12 10.5K
15:48 39.11 39.13 39.11 39.13 14.0K
15:49 39.13 39.16 39.10 39.10 16.0K
15:50 39.09 39.10 39.03 39.03 19.3K
15:51 39.05 39.05 38.97 38.98 57.7K
15:52 38.96 38.98 38.96 38.96 18.8K
15:53 38.96 38.98 38.93 38.97 29.3K
15:54 38.97 38.99 38.96 38.97 20.1K
15:55 38.97 38.98 38.93 38.94 41.0K
15:56 38.94 38.95 38.86 38.90 74.3K
15:57 38.93 38.99 38.93 38.97 58.2K
15:58 38.97 38.97 38.93 38.94 48.9K
15:59 38.93 38.98 38.92 38.96 528.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし