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 38.41 38.41 38.40 38.40 21.3K
09:31 38.31 38.31 38.31 38.31 0.6K
09:32 38.35 38.49 38.35 38.49 1.3K
09:33 38.40 38.57 38.40 38.50 38.8K
09:34 38.57 38.77 38.57 38.77 13.2K
09:35 38.64 38.67 38.55 38.66 4.3K
09:36 38.69 38.79 38.69 38.78 3.0K
09:37 38.79 38.79 38.68 38.68 2.2K
09:38 38.77 38.86 38.77 38.79 2.4K
09:39 38.73 38.86 38.72 38.86 0.5K
09:40 38.85 38.97 38.82 38.82 3.5K
09:41 38.72 38.72 38.66 38.66 5.0K
09:42 38.56 38.56 38.56 38.56 0.6K
09:43 38.56 38.66 38.56 38.66 0.9K
09:44 38.69 38.78 38.69 38.77 4.4K
09:45 38.81 38.81 38.72 38.72 1.9K
09:46 38.77 38.82 38.77 38.82 2.6K
09:47 38.78 38.85 38.74 38.85 1.5K
09:48 38.90 38.90 38.90 38.90 0.9K
09:49 38.80 38.83 38.80 38.83 4.1K
09:50 38.85 38.87 38.85 38.87 0.5K
09:51 38.89 38.89 38.76 38.76 2.1K
09:52 38.80 38.90 38.80 38.90 6.0K
09:53 38.94 38.94 38.94 38.94 0.2K
09:54 38.87 38.91 38.87 38.88 2.3K
09:55 38.88 38.92 38.84 38.84 3.6K
09:56 38.86 38.92 38.86 38.92 4.0K
09:57 38.84 38.85 38.82 38.82 1.8K
09:58 38.80 38.81 38.78 38.78 3.0K
09:59 38.78 38.81 38.76 38.76 1.0K
10:00 38.80 38.83 38.80 38.83 2.2K
10:01 38.80 38.89 38.80 38.89 6.8K
10:02 38.85 38.93 38.85 38.90 2.0K
10:03 38.88 38.91 38.88 38.90 3.6K
10:04 38.85 38.85 38.83 38.85 1.3K
10:05 38.85 38.90 38.84 38.84 5.2K
10:06 38.86 38.86 38.83 38.83 1.8K
10:07 38.81 38.83 38.77 38.83 8.7K
10:08 38.84 38.86 38.83 38.85 1.8K
10:09 38.91 38.91 38.81 38.81 3.5K
10:10 38.76 38.76 38.76 38.76 2.4K
10:11 38.83 38.83 38.81 38.81 2.0K
10:12 38.81 38.81 38.78 38.79 1.7K
10:13 38.78 38.78 38.76 38.76 3.6K
10:14 38.77 38.80 38.77 38.80 2.2K
10:15 38.80 38.83 38.79 38.80 4.5K
10:16 38.82 38.83 38.82 38.83 1.5K
10:17 38.82 38.83 38.82 38.83 1.0K
10:18 38.83 38.90 38.83 38.89 35.1K
10:19 38.89 38.89 38.82 38.82 4.6K
10:20 38.82 38.87 38.82 38.85 2.7K
10:21 38.84 38.85 38.81 38.81 2.4K
10:22 38.82 38.82 38.82 38.82 0.2K
10:23 38.84 38.85 38.84 38.85 3.3K
10:24 38.84 38.84 38.79 38.79 2.1K
10:25 38.75 38.80 38.75 38.80 2.0K
10:26 38.79 38.79 38.74 38.74 2.4K
10:27 38.75 38.75 38.73 38.73 6.8K
10:28 38.74 38.76 38.72 38.72 3.2K
10:29 38.70 38.70 38.70 38.70 0.4K
10:30 38.72 38.73 38.69 38.69 1.1K
10:31 38.69 38.69 38.65 38.65 3.4K
10:32 38.67 38.67 38.66 38.66 1.1K
10:34 38.63 38.63 38.63 38.63 2.0K
10:35 38.64 38.66 38.64 38.66 0.5K
10:36 38.65 38.67 38.65 38.65 1.5K
10:37 38.69 38.69 38.69 38.69 3.6K
10:39 38.70 38.80 38.70 38.80 54.0K
10:40 38.80 38.82 38.78 38.78 5.2K
10:41 38.79 38.79 38.75 38.78 3.3K
10:42 38.71 38.71 38.70 38.70 3.3K
10:44 38.75 38.75 38.75 38.75 1.3K
10:45 38.76 38.76 38.75 38.75 2.4K
10:46 38.73 38.75 38.73 38.75 1.2K
10:47 38.75 38.77 38.75 38.77 2.0K
10:48 38.76 38.76 38.72 38.73 3.9K
10:49 38.73 38.73 38.69 38.69 3.0K
10:50 38.72 38.72 38.72 38.72 3.3K
10:53 38.73 38.73 38.73 38.73 0.9K
10:54 38.79 38.79 38.76 38.76 8.1K
10:55 38.78 38.78 38.74 38.74 2.8K
10:57 38.70 38.70 38.65 38.65 3.8K
10:58 38.67 38.67 38.54 38.56 9.4K
10:59 38.57 38.60 38.56 38.56 3.2K
11:00 38.52 38.54 38.52 38.53 6.2K
11:01 38.50 38.58 38.47 38.58 166.8K
11:02 38.58 38.61 38.58 38.60 6.5K
11:03 38.58 38.62 38.58 38.62 25.9K
11:04 38.64 38.65 38.62 38.65 27.8K
11:05 38.65 38.65 38.62 38.63 5.3K
11:06 38.64 38.64 38.61 38.62 21.9K
11:07 38.62 38.63 38.62 38.63 126.5K
11:08 38.63 38.63 38.60 38.60 9.4K
11:09 38.60 38.60 38.52 38.53 3.9K
11:10 38.54 38.55 38.51 38.52 19.0K
11:11 38.55 38.59 38.55 38.59 4.0K
11:12 38.59 38.60 38.57 38.59 17.1K
11:13 38.59 38.61 38.59 38.61 4.3K
11:14 38.60 38.60 38.57 38.60 6.4K
11:15 38.64 38.67 38.64 38.67 4.3K
11:16 38.70 38.70 38.66 38.66 14.4K
11:17 38.64 38.67 38.61 38.67 2.2K
11:18 38.67 38.69 38.65 38.66 2.0K
11:19 38.63 38.68 38.63 38.66 5.9K
11:20 38.63 38.63 38.61 38.61 5.3K
11:21 38.66 38.70 38.66 38.70 2.1K
11:22 38.69 38.69 38.69 38.69 1.4K
11:23 38.71 38.81 38.71 38.81 2.9K
11:24 38.81 38.82 38.79 38.80 2.8K
11:25 38.82 38.82 38.80 38.80 2.6K
11:26 38.80 38.82 38.80 38.82 1.5K
11:27 38.85 38.85 38.82 38.83 5.0K
11:29 38.86 38.88 38.86 38.88 4.5K
11:30 38.89 38.91 38.88 38.88 4.5K
11:31 38.89 38.90 38.89 38.89 3.0K
11:32 38.87 38.91 38.87 38.91 4.1K
11:33 38.91 38.92 38.86 38.86 5.4K
11:34 38.87 38.87 38.82 38.82 13.2K
11:35 38.83 38.86 38.83 38.85 4.0K
11:36 38.86 38.86 38.84 38.85 2.7K
11:37 38.85 38.86 38.85 38.86 0.9K
11:38 38.87 39.00 38.87 39.00 37.9K
11:39 39.00 39.00 39.00 39.00 1.9K
11:40 39.03 39.03 38.95 38.96 28.3K
11:41 38.96 38.96 38.92 38.92 3.3K
11:42 38.90 38.93 38.90 38.93 1.6K
11:43 38.95 38.95 38.90 38.90 11.0K
11:44 38.89 38.93 38.89 38.92 7.5K
11:45 38.92 38.92 38.90 38.91 2.6K
11:46 38.93 38.94 38.93 38.94 4.0K
11:47 38.95 38.96 38.95 38.96 3.3K
11:48 38.91 38.92 38.91 38.92 4.9K
11:49 38.92 38.92 38.90 38.92 2.2K
11:50 38.93 38.93 38.93 38.93 1.1K
11:51 38.94 38.95 38.91 38.91 3.5K
11:52 38.94 38.96 38.94 38.96 0.9K
11:53 38.93 38.93 38.91 38.92 3.6K
11:54 38.93 38.94 38.93 38.94 0.8K
11:55 38.93 38.97 38.91 38.91 3.2K
11:56 38.93 38.93 38.93 38.93 1.0K
11:57 38.93 38.94 38.93 38.94 2.1K
11:58 38.96 38.96 38.93 38.95 4.1K
11:59 38.93 38.93 38.87 38.88 7.7K
12:00 38.90 38.90 38.86 38.86 2.8K
12:01 38.80 38.85 38.80 38.82 6.6K
12:02 38.78 38.78 38.78 38.78 1.5K
12:03 38.80 38.81 38.79 38.81 1.8K
12:04 38.80 38.80 38.79 38.80 5.9K
12:05 38.81 38.81 38.79 38.78 5.5K
12:06 38.81 38.83 38.81 38.83 1.8K
12:07 38.82 38.86 38.82 38.86 5.1K
12:08 38.87 38.91 38.87 38.90 53.6K
12:09 38.90 38.92 38.90 38.90 3.8K
12:10 38.91 38.91 38.91 38.91 2.1K
12:11 38.91 38.91 38.91 38.91 0.5K
12:12 38.91 38.94 38.91 38.94 7.1K
12:13 38.93 38.93 38.90 38.92 3.2K
12:14 38.92 38.92 38.90 38.90 0.9K
12:15 38.88 38.89 38.86 38.86 2.5K
12:16 38.84 38.84 38.83 38.84 2.8K
12:17 38.81 38.82 38.81 38.82 3.7K
12:18 38.76 38.76 38.75 38.76 5.6K
12:19 38.75 38.75 38.71 38.73 6.3K
12:20 38.73 38.73 38.67 38.67 2.0K
12:21 38.64 38.64 38.60 38.63 1.4K
12:22 38.63 38.63 38.59 38.60 2.2K
12:23 38.60 38.64 38.60 38.62 4.7K
12:24 38.60 38.60 38.60 38.60 0.7K
12:25 38.62 38.64 38.60 38.60 4.7K
12:26 38.62 38.64 38.62 38.64 3.2K
12:27 38.66 38.66 38.66 38.66 1.7K
12:28 38.66 38.66 38.64 38.65 4.6K
12:29 38.66 38.66 38.65 38.65 1.9K
12:30 38.65 38.72 38.65 38.70 4.6K
12:31 38.72 38.72 38.68 38.70 3.9K
12:32 38.72 38.75 38.72 38.74 1.5K
12:33 38.75 38.75 38.75 38.74 1.4K
12:34 38.73 38.76 38.73 38.76 1.4K
12:35 38.77 38.77 38.75 38.75 1.4K
12:36 38.77 38.77 38.76 38.77 2.5K
12:37 38.75 38.75 38.74 38.74 2.5K
12:38 38.78 38.79 38.77 38.78 4.4K
12:39 38.78 38.78 38.77 38.77 1.9K
12:40 38.77 38.77 38.75 38.77 2.3K
12:41 38.77 38.77 38.75 38.75 1.8K
12:42 38.76 38.76 38.72 38.72 2.9K
12:43 38.71 38.71 38.68 38.67 2.5K
12:44 38.66 38.69 38.66 38.69 3.3K
12:45 38.69 38.69 38.69 38.69 0.1K
12:46 38.68 38.68 38.62 38.63 4.6K
12:47 38.63 38.66 38.63 38.66 2.4K
12:48 38.66 38.66 38.63 38.66 4.0K
12:49 38.65 38.67 38.65 38.67 0.9K
12:50 38.64 38.64 38.60 38.60 5.0K
12:51 38.61 38.66 38.61 38.66 2.9K
12:52 38.66 38.67 38.66 38.67 0.8K
12:53 38.67 38.67 38.63 38.63 3.1K
12:54 38.64 38.64 38.64 38.64 0.7K
12:55 38.62 38.63 38.62 38.63 2.3K
12:56 38.63 38.63 38.61 38.62 2.3K
12:57 38.60 38.60 38.57 38.57 2.1K
12:58 38.56 38.61 38.55 38.60 3.6K
12:59 38.60 38.62 38.60 38.62 3.0K
13:00 38.63 38.63 38.62 38.62 0.7K
13:01 38.62 38.62 38.60 38.60 2.0K
13:02 38.61 38.61 38.61 38.61 1.2K
13:03 38.61 38.61 38.58 38.58 2.5K
13:04 38.58 38.59 38.58 38.59 4.1K
13:05 38.59 38.61 38.59 38.61 3.3K
13:06 38.59 38.61 38.59 38.61 3.5K
13:07 38.62 38.62 38.62 38.62 1.8K
13:08 38.61 38.63 38.61 38.63 1.8K
13:09 38.65 38.67 38.65 38.66 2.5K
13:10 38.66 38.67 38.66 38.67 1.0K
13:11 38.67 38.67 38.67 38.67 2.6K
13:12 38.68 38.69 38.67 38.68 4.2K
13:13 38.68 38.68 38.66 38.67 3.3K
13:14 38.70 38.70 38.66 38.66 3.8K
13:15 38.67 38.68 38.67 38.67 1.3K
13:16 38.67 38.70 38.67 38.70 2.0K
13:17 38.67 38.70 38.67 38.70 1.6K
13:18 38.68 38.70 38.66 38.68 1.8K
13:19 38.70 38.70 38.67 38.67 5.3K
13:20 38.68 38.69 38.68 38.69 1.3K
13:21 38.66 38.66 38.62 38.65 6.2K
13:22 38.63 38.64 38.63 38.64 0.6K
13:23 38.64 38.66 38.64 38.65 3.5K
13:24 38.65 38.65 38.63 38.63 1.8K
13:25 38.61 38.63 38.60 38.63 3.8K
13:26 38.63 38.63 38.60 38.60 1.5K
13:27 38.60 38.64 38.60 38.64 2.8K
13:28 38.62 38.63 38.62 38.63 1.0K
13:29 38.65 38.67 38.65 38.66 1.2K
13:30 38.65 38.66 38.65 38.66 5.0K
13:31 38.68 38.68 38.65 38.65 2.2K
13:32 38.64 38.70 38.64 38.70 4.9K
13:33 38.67 38.70 38.67 38.68 3.6K
13:34 38.70 38.73 38.70 38.73 3.0K
13:35 38.71 38.75 38.71 38.75 2.5K
13:36 38.74 38.74 38.70 38.72 3.5K
13:37 38.71 38.71 38.71 38.71 2.3K
13:38 38.71 38.74 38.71 38.72 2.9K
13:39 38.71 38.72 38.71 38.71 2.5K
13:40 38.70 38.71 38.69 38.69 3.2K
13:41 38.71 38.72 38.69 38.69 3.1K
13:42 38.69 38.72 38.69 38.72 4.3K
13:43 38.70 38.70 38.69 38.69 3.2K
13:44 38.69 38.69 38.60 38.60 8.4K
13:45 38.60 38.64 38.60 38.64 2.2K
13:46 38.64 38.64 38.62 38.62 4.5K
13:47 38.61 38.63 38.61 38.61 7.1K
13:48 38.61 38.61 38.52 38.52 8.7K
13:49 38.52 38.53 38.50 38.53 6.2K
13:50 38.57 38.57 38.55 38.56 11.1K
13:51 38.56 38.57 38.55 38.55 2.6K
13:52 38.56 38.56 38.54 38.54 2.3K
13:53 38.55 38.55 38.55 38.55 2.9K
13:54 38.54 38.54 38.52 38.53 2.6K
13:55 38.54 38.54 38.54 38.54 0.9K
13:56 38.53 38.56 38.53 38.56 6.2K
13:57 38.58 38.62 38.58 38.62 3.6K
13:58 38.60 38.62 38.59 38.60 11.4K
13:59 38.60 38.60 38.56 38.56 2.5K
14:00 38.56 38.57 38.56 38.57 2.8K
14:01 38.59 38.61 38.56 38.60 6.7K
14:02 38.62 38.67 38.61 38.67 9.2K
14:03 38.64 38.67 38.63 38.67 4.7K
14:04 38.66 38.68 38.66 38.67 9.4K
14:05 38.65 38.67 38.65 38.66 17.3K
14:06 38.63 38.65 38.63 38.65 7.4K
14:07 38.65 38.67 38.64 38.65 10.2K
14:08 38.65 38.65 38.65 38.65 2.0K
14:09 38.66 38.66 38.66 38.66 2.2K
14:10 38.67 38.67 38.65 38.65 8.5K
14:11 38.67 38.67 38.66 38.66 4.5K
14:12 38.64 38.64 38.61 38.61 26.7K
14:13 38.61 38.62 38.60 38.62 5.7K
14:14 38.61 38.61 38.58 38.58 3.6K
14:15 38.56 38.56 38.51 38.53 5.8K
14:16 38.52 38.52 38.46 38.49 6.5K
14:17 38.53 38.53 38.53 38.53 2.2K
14:18 38.54 38.54 38.51 38.51 3.0K
14:19 38.51 38.51 38.49 38.49 2.7K
14:20 38.49 38.49 38.47 38.48 9.4K
14:21 38.48 38.48 38.47 38.48 16.0K
14:22 38.49 38.52 38.49 38.52 6.5K
14:23 38.54 38.54 38.54 38.53 3.5K
14:24 38.51 38.55 38.51 38.54 4.1K
14:25 38.55 38.56 38.55 38.55 4.2K
14:26 38.56 38.56 38.52 38.52 3.7K
14:27 38.52 38.56 38.50 38.56 6.0K
14:28 38.56 38.59 38.55 38.55 4.6K
14:29 38.53 38.55 38.48 38.48 4.2K
14:30 38.47 38.53 38.47 38.53 3.1K
14:31 38.52 38.55 38.52 38.54 4.5K
14:32 38.54 38.54 38.53 38.53 5.7K
14:33 38.53 38.56 38.53 38.56 3.3K
14:34 38.55 38.59 38.55 38.59 4.1K
14:35 38.59 38.59 38.55 38.55 6.2K
14:36 38.55 38.57 38.54 38.57 4.8K
14:37 38.57 38.59 38.57 38.59 2.6K
14:38 38.61 38.62 38.61 38.62 2.1K
14:39 38.62 38.63 38.62 38.62 4.4K
14:40 38.60 38.61 38.59 38.59 4.8K
14:41 38.61 38.63 38.61 38.63 2.2K
14:42 38.63 38.63 38.62 38.63 2.3K
14:43 38.66 38.66 38.64 38.64 8.8K
14:44 38.65 38.65 38.63 38.64 4.0K
14:45 38.65 38.65 38.63 38.63 2.0K
14:46 38.64 38.65 38.63 38.63 5.1K
14:47 38.62 38.62 38.62 38.62 4.4K
14:48 38.63 38.63 38.59 38.60 5.3K
14:49 38.60 38.61 38.60 38.60 2.4K
14:50 38.61 38.62 38.61 38.60 15.2K
14:51 38.61 38.61 38.59 38.60 5.1K
14:52 38.60 38.60 38.60 38.60 1.1K
14:53 38.60 38.60 38.60 38.60 2.0K
14:54 38.60 38.63 38.60 38.60 8.2K
14:55 38.61 38.62 38.59 38.62 5.2K
14:56 38.61 38.62 38.60 38.61 4.4K
14:57 38.61 38.61 38.61 38.61 1.5K
14:58 38.61 38.61 38.56 38.57 5.9K
14:59 38.58 38.59 38.58 38.58 12.1K
15:00 38.53 38.59 38.53 38.58 7.2K
15:01 38.58 38.58 38.55 38.58 4.9K
15:02 38.59 38.59 38.57 38.58 3.9K
15:03 38.58 38.58 38.57 38.57 2.9K
15:04 38.58 38.60 38.58 38.60 6.7K
15:05 38.60 38.60 38.57 38.57 4.5K
15:06 38.58 38.60 38.57 38.59 3.5K
15:07 38.59 38.60 38.59 38.59 2.0K
15:08 38.58 38.58 38.57 38.58 4.5K
15:09 38.61 38.61 38.59 38.60 4.1K
15:10 38.61 38.61 38.58 38.59 4.7K
15:11 38.59 38.62 38.58 38.62 3.8K
15:12 38.64 38.65 38.63 38.65 5.6K
15:13 38.64 38.65 38.64 38.65 3.6K
15:14 38.65 38.66 38.62 38.64 15.8K
15:15 38.64 38.65 38.63 38.65 4.6K
15:16 38.65 38.66 38.65 38.65 1.8K
15:17 38.66 38.66 38.65 38.66 2.2K
15:18 38.66 38.69 38.66 38.69 21.8K
15:19 38.69 38.72 38.67 38.72 18.9K
15:20 38.72 38.72 38.66 38.67 9.9K
15:21 38.70 38.75 38.69 38.73 8.0K
15:22 38.73 38.73 38.73 38.73 2.7K
15:23 38.74 38.74 38.72 38.74 6.1K
15:24 38.75 38.75 38.73 38.73 3.2K
15:25 38.74 38.74 38.73 38.74 2.5K
15:26 38.74 38.74 38.71 38.71 8.4K
15:27 38.70 38.71 38.69 38.70 5.7K
15:28 38.69 38.71 38.68 38.71 4.0K
15:29 38.71 38.71 38.69 38.70 14.0K
15:30 38.70 38.70 38.69 38.69 3.6K
15:31 38.69 38.74 38.69 38.74 4.9K
15:32 38.74 38.75 38.72 38.74 10.8K
15:33 38.75 38.75 38.73 38.73 3.7K
15:34 38.74 38.74 38.72 38.72 4.3K
15:35 38.73 38.75 38.70 38.71 9.6K
15:36 38.71 38.73 38.71 38.73 3.8K
15:37 38.75 38.76 38.75 38.76 3.7K
15:38 38.74 38.75 38.73 38.73 9.2K
15:39 38.75 38.76 38.72 38.76 6.4K
15:40 38.77 38.77 38.72 38.73 10.0K
15:41 38.74 38.74 38.70 38.71 9.4K
15:42 38.72 38.74 38.72 38.73 7.3K
15:43 38.72 38.72 38.69 38.69 8.6K
15:44 38.69 38.73 38.69 38.73 6.3K
15:45 38.71 38.74 38.71 38.73 8.4K
15:46 38.74 38.77 38.73 38.75 8.0K
15:47 38.75 38.75 38.69 38.71 11.0K
15:48 38.72 38.72 38.71 38.71 5.7K
15:49 38.72 38.75 38.72 38.74 9.4K
15:50 38.73 38.75 38.71 38.75 13.6K
15:51 38.78 38.78 38.75 38.77 11.1K
15:52 38.77 38.80 38.77 38.80 15.6K
15:53 38.80 38.81 38.74 38.75 16.7K
15:54 38.75 38.79 38.74 38.77 20.9K
15:55 38.77 38.80 38.76 38.79 24.2K
15:56 38.78 38.78 38.75 38.76 29.8K
15:57 38.77 38.77 38.73 38.76 28.4K
15:58 38.77 38.78 38.75 38.75 43.7K
15:59 38.76 38.79 38.74 38.76 774.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし