レンジャー・エナジー・サービシズ (RNGR)

RNGR
🏛️ アメリカ →
13.90
最終更新: 2025-10-06
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 10.92 10.92 10.90 10.91 2.9K
09:32 10.91 10.91 10.91 10.91 0.0K
09:33 10.91 10.91 10.91 10.91 0.1K
09:34 10.91 11.03 10.91 11.03 1.6K
09:35 11.03 11.03 11.03 11.03 0.2K
09:36 11.33 11.33 11.12 11.12 0.3K
09:37 11.12 11.12 10.88 10.88 0.3K
09:38 11.12 11.12 11.12 11.12 0.2K
09:39 11.12 11.12 11.12 11.12 0.1K
09:40 11.12 11.12 11.12 11.12 0.1K
09:41 11.12 11.12 11.12 11.12 0.0K
09:42 11.12 11.12 11.12 11.12 0.0K
09:43 11.12 11.12 11.12 11.12 0.0K
09:44 11.33 11.33 11.33 11.33 0.1K
09:45 11.33 11.33 11.33 11.33 0.1K
09:46 11.33 11.33 11.33 11.33 0.0K
09:47 11.33 11.33 11.33 11.33 0.0K
09:48 11.33 11.33 11.33 11.33 0.0K
09:49 11.33 11.33 11.33 11.33 0.1K
09:50 11.33 11.33 11.33 11.33 0.1K
09:51 11.33 11.33 11.33 11.33 0.0K
09:52 11.33 11.33 11.33 11.33 0.0K
09:53 11.33 11.33 11.33 11.33 0.0K
09:54 11.09 11.09 11.09 11.09 0.1K
09:55 11.09 11.09 11.09 11.09 0.0K
09:56 11.09 11.09 11.09 11.09 0.0K
09:57 11.09 11.09 11.09 11.09 0.1K
09:58 11.09 11.09 11.09 11.09 0.1K
09:59 11.09 11.09 11.09 11.09 0.0K
10:00 11.10 11.10 11.10 11.10 0.1K
10:01 11.10 11.10 11.10 11.10 0.0K
10:02 11.22 11.22 11.22 11.22 0.4K
10:03 11.42 11.42 11.42 11.42 1.2K
10:04 11.42 11.42 11.42 11.42 0.0K
10:05 11.42 11.42 11.42 11.42 0.1K
10:06 11.42 11.42 11.42 11.42 0.0K
10:07 11.42 11.42 11.42 11.42 1.2K
10:08 11.42 11.42 11.42 11.42 0.0K
10:09 11.24 11.24 11.24 11.24 0.2K
10:10 11.24 11.24 11.24 11.24 0.0K
10:11 11.24 11.24 11.24 11.24 0.0K
10:12 11.24 11.24 11.24 11.24 0.2K
10:13 11.24 11.24 11.24 11.24 0.0K
10:14 11.43 11.43 11.43 11.43 0.2K
10:15 11.21 11.21 11.16 11.16 0.8K
10:16 11.16 11.16 11.16 11.16 0.0K
10:17 11.16 11.16 11.16 11.16 0.0K
10:18 11.16 11.16 11.16 11.16 0.0K
10:19 11.10 11.10 11.10 11.10 0.1K
10:20 11.10 11.10 11.10 11.10 0.0K
10:21 11.10 11.10 11.10 11.10 0.0K
10:22 11.20 11.20 11.20 11.20 1.1K
10:23 11.20 11.20 11.20 11.20 0.0K
10:24 11.20 11.20 11.20 11.20 0.2K
10:25 11.20 11.20 11.20 11.20 0.1K
10:26 11.20 11.20 11.20 11.20 0.1K
10:27 11.20 11.20 11.20 11.20 0.1K
10:28 11.20 11.20 11.20 11.20 0.0K
10:29 11.20 11.20 11.20 11.20 0.0K
10:30 11.20 11.20 11.20 11.20 0.0K
10:31 11.20 11.20 11.20 11.20 0.0K
10:32 11.17 11.17 11.17 11.17 1.5K
10:33 11.17 11.17 11.17 11.17 0.0K
10:34 11.17 11.17 11.17 11.17 0.0K
10:35 11.17 11.17 11.17 11.17 0.0K
10:36 11.17 11.17 11.17 11.17 0.0K
10:37 11.17 11.17 11.17 11.17 0.0K
10:38 11.17 11.17 11.17 11.17 0.0K
10:39 11.17 11.17 11.17 11.17 0.0K
10:40 11.17 11.17 11.17 11.17 0.0K
10:41 11.17 11.17 11.17 11.17 0.0K
10:42 11.17 11.17 11.17 11.17 0.0K
10:43 11.17 11.17 11.17 11.17 0.0K
10:44 11.16 11.16 11.16 11.16 0.2K
10:45 11.16 11.16 11.16 11.16 0.2K
10:46 11.16 11.16 11.16 11.16 0.1K
10:47 11.16 11.16 11.16 11.16 0.0K
10:48 11.16 11.16 11.16 11.16 0.0K
10:49 11.16 11.16 11.15 11.15 0.2K
10:50 11.15 11.15 11.15 11.15 0.0K
10:51 11.15 11.15 11.15 11.15 0.0K
10:52 11.15 11.15 11.15 11.15 0.0K
10:53 11.15 11.15 11.01 11.01 0.7K
10:54 11.01 11.01 11.01 11.01 0.0K
10:55 11.01 11.01 11.01 11.01 0.0K
10:56 11.01 11.01 11.01 11.01 0.0K
10:57 11.01 11.01 11.01 11.01 0.0K
10:58 11.01 11.01 11.01 11.01 0.0K
10:59 11.01 11.01 11.01 11.01 0.0K
11:00 11.01 11.01 11.01 11.01 0.0K
11:01 11.01 11.01 11.01 11.01 0.1K
11:02 11.01 11.01 11.01 11.01 0.0K
11:03 11.01 11.01 11.01 11.01 0.1K
11:04 11.01 11.01 11.01 11.01 0.0K
11:05 11.01 11.01 11.01 11.01 0.0K
11:06 11.01 11.05 11.01 11.05 0.1K
11:07 11.05 11.13 11.05 11.13 0.7K
11:08 11.13 11.13 11.13 11.13 0.0K
11:09 11.13 11.13 11.13 11.13 0.2K
11:10 11.13 11.13 11.13 11.13 0.2K
11:11 11.13 11.13 11.13 11.13 0.2K
11:12 11.13 11.17 11.13 11.17 2.1K
11:13 11.16 11.16 11.16 11.16 0.3K
11:14 11.16 11.16 11.16 11.16 0.1K
11:15 11.16 11.16 11.16 11.16 0.0K
11:16 11.16 11.19 11.16 11.19 0.4K
11:17 11.19 11.31 11.19 11.31 0.6K
11:18 11.31 11.31 11.31 11.31 0.0K
11:19 11.31 11.31 11.31 11.31 0.6K
11:20 11.26 11.26 11.26 11.26 0.1K
11:21 11.26 11.26 11.26 11.26 0.3K
11:22 11.26 11.26 11.26 11.26 0.0K
11:23 11.26 11.26 11.26 11.26 0.0K
11:24 11.26 11.26 11.26 11.26 0.0K
11:25 11.26 11.26 11.26 11.26 0.0K
11:26 11.26 11.26 11.26 11.26 0.0K
11:27 11.26 11.26 11.26 11.26 0.0K
11:28 11.26 11.26 11.26 11.26 0.0K
11:29 11.26 11.26 11.26 11.26 0.1K
11:30 11.26 11.26 11.26 11.26 0.0K
11:31 11.26 11.26 11.26 11.26 0.0K
11:32 11.26 11.33 11.26 11.30 0.6K
11:33 11.30 11.30 11.30 11.30 0.9K
11:34 11.30 11.30 11.30 11.30 0.0K
11:35 11.30 11.30 11.30 11.30 0.1K
11:36 11.30 11.30 11.30 11.30 0.0K
11:37 11.30 11.30 11.30 11.30 0.0K
11:38 11.30 11.30 11.30 11.30 0.0K
11:39 11.30 11.30 11.30 11.30 0.0K
11:40 11.30 11.30 11.30 11.30 0.0K
11:41 11.30 11.30 11.30 11.30 0.1K
11:42 11.30 11.31 11.27 11.27 2.4K
11:43 11.27 11.27 11.27 11.27 0.2K
11:44 11.27 11.27 11.27 11.27 0.0K
11:45 11.27 11.27 11.27 11.27 0.0K
11:46 11.27 11.27 11.27 11.27 0.1K
11:47 11.28 11.31 11.28 11.31 1.7K
11:48 11.31 11.34 11.31 11.34 2.1K
11:49 11.34 11.34 11.34 11.34 0.2K
11:50 11.34 11.40 11.34 11.40 0.3K
11:51 11.40 11.40 11.40 11.40 0.0K
11:52 11.40 11.40 11.40 11.40 0.0K
11:53 11.40 11.43 11.40 11.43 0.5K
11:54 11.43 11.43 11.43 11.43 1.8K
11:55 11.43 11.43 11.43 11.43 0.0K
11:56 11.43 11.43 11.43 11.43 0.2K
11:57 11.43 11.43 11.43 11.43 0.0K
11:58 11.43 11.43 11.43 11.43 0.0K
11:59 11.43 11.43 11.43 11.43 0.0K
12:00 11.43 11.43 11.43 11.43 0.0K
12:01 11.43 11.43 11.23 11.23 0.1K
12:02 11.23 11.23 11.23 11.23 0.0K
12:03 11.23 11.23 11.23 11.23 0.0K
12:04 11.23 11.23 11.23 11.23 0.1K
12:05 11.23 11.23 11.23 11.23 0.0K
12:06 11.23 11.23 11.23 11.23 0.0K
12:07 11.23 11.23 11.23 11.23 0.0K
12:08 11.23 11.23 11.23 11.23 0.0K
12:09 11.23 11.23 11.23 11.23 0.0K
12:10 11.23 11.23 11.23 11.23 0.0K
12:11 11.23 11.23 11.23 11.23 0.0K
12:12 11.23 11.23 11.23 11.23 0.0K
12:13 11.23 11.23 11.23 11.23 0.0K
12:14 11.23 11.23 11.23 11.23 0.0K
12:15 11.33 11.33 11.33 11.33 0.7K
12:16 11.32 11.32 11.32 11.32 0.5K
12:17 11.33 11.33 11.33 11.33 0.3K
12:18 11.33 11.33 11.33 11.33 0.0K
12:19 11.33 11.33 11.33 11.33 0.0K
12:20 11.33 11.33 11.33 11.33 0.0K
12:21 11.33 11.33 11.33 11.33 0.0K
12:22 11.33 11.33 11.33 11.33 0.0K
12:23 11.33 11.33 11.33 11.33 0.0K
12:24 11.33 11.33 11.33 11.33 0.0K
12:25 11.33 11.33 11.33 11.33 0.0K
12:26 11.35 11.39 11.35 11.37 0.7K
12:27 11.37 11.37 11.37 11.37 0.0K
12:28 11.37 11.37 11.33 11.33 0.2K
12:29 11.36 11.36 11.36 11.36 1.4K
12:30 11.36 11.36 11.36 11.36 0.0K
12:31 11.36 11.36 11.36 11.36 0.0K
12:32 11.36 11.36 11.36 11.36 0.0K
12:33 11.36 11.36 11.36 11.36 0.0K
12:34 11.36 11.36 11.36 11.36 0.0K
12:35 11.36 11.36 11.33 11.33 0.2K
12:36 11.33 11.35 11.33 11.35 0.2K
12:37 11.35 11.35 11.35 11.35 0.0K
12:38 11.35 11.35 11.35 11.35 0.0K
12:39 11.35 11.35 11.35 11.35 0.0K
12:40 11.35 11.35 11.35 11.35 0.0K
12:41 11.35 11.35 11.35 11.35 0.0K
12:42 11.35 11.35 11.35 11.35 0.1K
12:43 11.35 11.35 11.35 11.35 0.0K
12:44 11.35 11.35 11.35 11.35 0.0K
12:45 11.36 11.36 11.36 11.36 0.1K
12:46 11.36 11.36 11.36 11.36 0.1K
12:47 11.37 11.37 11.37 11.37 0.6K
12:48 11.37 11.37 11.37 11.37 0.0K
12:49 11.37 11.37 11.37 11.37 0.0K
12:50 11.37 11.37 11.37 11.37 0.1K
12:51 11.37 11.37 11.37 11.37 0.0K
12:52 11.37 11.37 11.37 11.37 0.1K
12:53 11.37 11.37 11.37 11.37 0.0K
12:54 11.37 11.37 11.37 11.37 0.1K
12:55 11.37 11.37 11.37 11.37 0.0K
12:56 11.37 11.37 11.37 11.37 0.2K
12:57 11.38 11.38 11.38 11.38 1.6K
12:58 11.38 11.38 11.38 11.38 0.8K
12:59 11.38 11.38 11.38 11.38 0.0K
13:00 11.38 11.38 11.38 11.38 0.0K
13:01 11.38 11.38 11.38 11.38 0.1K
13:02 11.38 11.38 11.38 11.38 0.0K
13:03 11.38 11.47 11.38 11.47 2.2K
13:04 11.47 11.47 11.47 11.47 0.1K
13:05 11.47 11.47 11.47 11.47 0.3K
13:06 11.47 11.47 11.47 11.47 0.0K
13:07 11.47 11.47 11.47 11.47 0.0K
13:08 11.41 11.41 11.41 11.41 1.2K
13:09 11.41 11.41 11.41 11.41 0.1K
13:10 11.41 11.41 11.41 11.41 0.0K
13:11 11.41 11.41 11.41 11.41 0.0K
13:12 11.43 11.44 11.43 11.44 5.4K
13:13 11.44 11.44 11.44 11.44 0.0K
13:14 11.44 11.44 11.44 11.44 0.2K
13:15 11.44 11.44 11.44 11.44 0.1K
13:16 11.44 11.44 11.44 11.44 0.0K
13:17 11.43 11.48 11.43 11.48 2.8K
13:18 11.48 11.48 11.48 11.48 0.0K
13:19 11.48 11.48 11.48 11.48 0.4K
13:20 11.48 11.48 11.48 11.48 2.0K
13:21 11.48 11.48 11.48 11.48 0.7K
13:22 11.48 11.48 11.48 11.48 0.1K
13:23 11.48 11.48 11.48 11.48 0.0K
13:24 11.48 12.03 11.48 12.03 2.5K
13:25 12.07 12.08 12.07 12.08 0.8K
13:26 12.24 12.25 12.24 12.25 1.1K
13:27 12.25 12.32 12.25 12.32 1.0K
13:28 12.32 12.32 12.32 12.32 1.2K
13:29 12.47 12.47 12.31 12.31 1.0K
13:30 12.47 12.47 12.47 12.47 0.8K
13:31 12.47 12.47 12.47 12.47 0.1K
13:32 12.47 12.47 12.47 12.47 0.0K
13:33 12.47 12.47 12.47 12.47 0.1K
13:34 12.47 12.47 12.47 12.47 0.0K
13:35 12.47 12.47 12.47 12.47 0.2K
13:36 12.50 12.50 12.49 12.49 0.3K
13:37 12.49 12.49 12.49 12.49 0.1K
13:38 12.49 12.49 12.49 12.49 0.0K
13:39 12.49 12.49 12.49 12.49 0.5K
13:40 12.49 12.49 12.49 12.49 0.0K
13:41 12.49 12.49 12.49 12.49 0.2K
13:42 12.49 12.49 12.49 12.49 0.0K
13:43 12.33 12.33 12.33 12.33 1.3K
13:44 12.33 12.33 12.29 12.29 0.5K
13:45 12.29 12.29 12.29 12.29 0.0K
13:46 12.29 12.29 12.29 12.29 1.2K
13:47 12.29 12.29 12.29 12.29 0.0K
13:48 12.45 12.50 12.45 12.50 1.6K
13:49 12.50 12.50 12.50 12.50 0.2K
13:50 12.50 12.50 12.50 12.50 0.0K
13:51 12.50 12.50 12.50 12.50 0.1K
13:52 12.50 12.50 12.50 12.50 0.0K
13:53 12.50 12.50 12.50 12.50 0.0K
13:54 12.50 12.50 12.50 12.50 0.0K
13:55 12.50 12.50 12.50 12.50 0.0K
13:56 12.50 12.50 12.50 12.50 0.0K
13:57 12.50 12.50 12.50 12.50 0.0K
13:58 12.50 12.50 12.50 12.50 0.4K
13:59 12.72 12.72 12.72 12.72 0.7K
14:00 12.57 12.57 12.57 12.57 0.3K
14:01 12.57 12.87 12.57 12.87 0.4K
14:02 12.87 12.87 12.87 12.87 0.0K
14:03 12.87 12.87 12.85 12.85 0.5K
14:04 12.85 12.85 12.85 12.85 0.0K
14:05 12.85 12.85 12.85 12.85 0.1K
14:06 12.85 12.85 12.85 12.85 0.1K
14:07 12.85 12.85 12.85 12.85 0.2K
14:08 12.85 12.85 12.85 12.85 0.0K
14:09 12.85 12.85 12.63 12.63 0.8K
14:10 12.63 12.63 12.63 12.63 0.4K
14:11 12.63 12.63 12.63 12.63 0.1K
14:12 12.63 12.63 12.63 12.63 0.0K
14:13 12.63 12.67 12.63 12.67 0.8K
14:14 12.67 12.67 12.67 12.67 0.3K
14:15 12.67 12.67 12.67 12.67 0.0K
14:16 12.67 12.67 12.67 12.67 0.0K
14:17 12.67 12.67 12.67 12.67 0.0K
14:18 12.67 12.67 12.67 12.67 0.0K
14:19 12.67 12.67 12.67 12.67 0.1K
14:20 12.67 12.67 12.67 12.67 2.1K
14:21 12.67 12.67 12.59 12.59 1.2K
14:22 12.59 12.59 12.59 12.59 0.1K
14:23 12.59 12.59 12.59 12.59 0.0K
14:24 12.57 12.57 12.57 12.57 0.5K
14:25 12.57 12.57 12.57 12.57 0.5K
14:26 12.57 12.57 12.57 12.57 0.0K
14:27 12.57 12.57 12.57 12.57 0.0K
14:28 12.71 12.71 12.71 12.71 0.1K
14:29 12.71 12.71 12.71 12.71 0.0K
14:30 12.71 12.71 12.71 12.71 0.1K
14:31 12.71 12.71 12.71 12.71 0.1K
14:32 12.71 12.71 12.71 12.71 0.0K
14:33 12.71 12.79 12.71 12.79 0.2K
14:34 12.79 12.79 12.71 12.71 0.2K
14:35 12.71 12.71 12.70 12.70 0.1K
14:36 12.70 12.70 12.70 12.70 0.0K
14:37 12.70 12.70 12.70 12.70 0.0K
14:38 12.70 12.70 12.70 12.70 0.0K
14:39 12.70 12.70 12.70 12.70 0.0K
14:40 12.71 12.71 12.71 12.71 3.2K
14:41 12.71 12.71 12.71 12.71 0.0K
14:42 12.71 12.71 12.71 12.71 0.0K
14:43 12.71 12.71 12.71 12.71 0.0K
14:44 12.71 12.71 12.71 12.71 0.3K
14:45 12.71 12.71 12.69 12.69 1.6K
14:46 12.60 12.60 12.60 12.60 0.5K
14:47 12.60 12.60 12.60 12.60 0.0K
14:48 12.58 12.58 12.58 12.58 0.2K
14:49 12.58 12.58 12.58 12.58 0.1K
14:50 12.58 12.69 12.58 12.69 0.4K
14:51 12.69 12.69 12.69 12.69 0.0K
14:52 12.69 12.69 12.69 12.69 0.3K
14:53 12.69 12.69 12.69 12.69 0.0K
14:54 12.69 12.70 12.69 12.69 0.5K
14:55 12.69 12.69 12.69 12.69 0.0K
14:56 12.69 12.69 12.69 12.69 0.2K
14:57 12.69 12.69 12.69 12.69 0.0K
14:58 12.69 12.69 12.69 12.69 0.0K
14:59 12.69 12.69 12.69 12.69 0.1K
15:00 12.69 12.69 12.69 12.69 0.0K
15:01 12.69 12.69 12.44 12.44 0.1K
15:02 12.44 12.44 12.44 12.44 0.0K
15:03 12.44 12.44 12.44 12.44 0.0K
15:04 12.44 12.44 12.44 12.44 0.0K
15:05 12.44 12.44 12.44 12.44 0.0K
15:06 12.44 12.44 12.44 12.44 0.0K
15:07 12.44 12.44 12.44 12.44 0.0K
15:08 12.44 12.44 12.44 12.44 0.0K
15:09 12.44 12.72 12.44 12.72 5.3K
15:10 12.72 12.72 12.72 12.72 0.1K
15:11 12.72 12.72 12.72 12.72 0.0K
15:12 12.72 12.72 12.72 12.72 0.0K
15:13 12.72 12.72 12.72 12.72 0.4K
15:14 12.72 12.72 12.72 12.72 0.0K
15:15 12.72 12.72 12.72 12.72 0.0K
15:16 12.72 12.72 12.72 12.72 0.0K
15:17 12.72 12.72 12.72 12.72 0.0K
15:18 12.72 12.72 12.72 12.72 0.0K
15:19 12.72 12.72 12.72 12.72 0.1K
15:20 12.72 12.72 12.72 12.72 0.1K
15:21 12.72 12.72 12.72 12.72 0.4K
15:22 12.81 12.81 12.81 12.81 0.5K
15:23 12.81 12.81 12.81 12.81 0.4K
15:24 12.81 12.81 12.81 12.81 0.1K
15:25 12.81 12.81 12.81 12.81 0.0K
15:26 12.81 12.81 12.81 12.81 0.1K
15:27 12.81 12.86 12.81 12.86 0.2K
15:28 12.86 12.86 12.86 12.86 0.1K
15:29 12.86 12.86 12.86 12.86 0.1K
15:30 12.82 12.98 12.82 12.86 1.2K
15:31 12.86 12.86 12.86 12.86 0.2K
15:32 12.86 13.00 12.86 13.00 1.0K
15:33 13.00 13.00 13.00 13.00 0.1K
15:34 13.00 13.00 13.00 13.00 0.1K
15:35 13.00 13.00 13.00 13.00 0.1K
15:36 13.00 13.00 13.00 13.00 0.2K
15:37 13.00 13.00 13.00 13.00 0.1K
15:38 13.00 13.00 13.00 13.00 0.1K
15:39 13.00 13.00 12.88 12.88 0.5K
15:40 12.88 12.88 12.88 12.88 0.0K
15:41 12.88 12.88 12.88 12.88 0.1K
15:42 12.88 12.88 12.88 12.88 0.6K
15:43 12.98 12.98 12.98 12.98 0.7K
15:44 12.98 12.98 12.98 12.98 0.0K
15:45 12.98 12.98 12.98 12.98 0.2K
15:46 12.98 12.98 12.98 12.98 0.1K
15:47 12.98 12.98 12.98 12.98 0.3K
15:48 12.98 12.98 12.82 12.82 1.1K
15:49 12.82 12.82 12.82 12.82 0.2K
15:50 12.82 12.82 12.82 12.82 0.1K
15:51 12.82 12.82 12.77 12.77 0.2K
15:52 12.77 12.77 12.77 12.77 0.2K
15:53 12.77 12.77 12.77 12.77 0.1K
15:54 12.77 12.77 12.77 12.77 0.5K
15:55 12.76 12.76 12.76 12.76 0.7K
15:56 12.76 12.76 12.76 12.76 0.0K
15:57 12.76 12.76 12.76 12.76 0.1K
15:58 12.76 12.76 12.55 12.55 0.2K
15:59 12.55 12.70 12.55 12.70 0.3K
16:00 12.66 12.77 12.45 12.70 35.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし