RCMテクノロジーズ (RCMT)

RCMT
🏛️ アメリカ →
26.44
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 22.41 22.78 22.05 22.16 0.1M
2024-12-30 22.73 22.96 22.25 22.54 0.0M
2024-12-27 22.77 23.31 22.10 23.17 0.1M
2024-12-26 22.30 23.16 22.28 22.97 0.0M
2024-12-24 21.65 22.30 21.65 22.13 0.0M
2024-12-23 21.71 22.06 21.60 21.88 0.0M
2024-12-20 22.23 22.27 21.41 21.79 0.1M
2024-12-19 21.60 22.11 21.46 21.68 0.0M
2024-12-18 22.26 22.48 21.50 21.51 0.0M
2024-12-17 22.42 22.63 22.08 22.43 0.0M
2024-12-16 22.90 23.08 22.40 22.70 0.0M
2024-12-13 23.06 23.63 22.65 22.75 0.0M
2024-12-12 23.27 23.27 22.82 23.15 0.0M
2024-12-11 23.99 23.99 23.07 23.21 0.1M
2024-12-10 24.31 24.31 23.57 23.63 0.0M
2024-12-09 24.15 24.82 24.00 24.36 0.1M
2024-12-06 24.42 24.50 23.10 23.98 0.1M
2024-12-05 24.04 24.70 23.93 24.44 0.1M
2024-12-04 23.95 24.16 23.52 24.00 0.1M
2024-12-03 22.73 23.50 22.59 23.40 0.0M
2024-12-02 22.80 23.27 22.61 22.99 0.0M
2024-11-29 23.30 23.54 22.83 22.88 0.0M
2024-11-27 23.33 23.58 22.99 23.13 0.0M
2024-11-26 23.78 23.89 22.64 23.17 0.0M
2024-11-25 21.53 23.58 21.53 23.28 0.1M
2024-11-22 21.54 21.91 21.46 21.52 0.0M
2024-11-21 21.33 21.76 21.23 21.53 0.1M
2024-11-20 21.45 22.24 21.28 21.63 0.1M
2024-11-19 21.73 22.09 20.93 21.50 0.1M
2024-11-18 22.37 22.75 21.82 22.02 0.0M
2024-11-15 22.26 22.93 22.05 22.25 0.0M
2024-11-14 23.90 23.90 22.17 22.63 0.1M
2024-11-13 25.90 25.90 23.70 23.70 0.1M
2024-11-12 25.19 26.37 25.01 25.90 0.1M
2024-11-11 24.75 25.42 24.66 25.04 0.1M
2024-11-08 23.50 24.73 23.43 24.01 0.1M
2024-11-07 22.62 23.45 22.62 23.04 0.1M
2024-11-06 22.60 23.36 22.56 22.82 0.0M
2024-11-05 21.90 22.45 21.54 22.41 0.0M
2024-11-04 22.75 22.99 21.95 21.99 0.0M
2024-11-01 22.35 22.95 22.35 22.75 0.0M
2024-10-31 22.50 22.51 22.16 22.35 0.0M
2024-10-30 21.98 22.50 21.83 22.40 0.1M
2024-10-29 21.75 21.97 21.43 21.86 0.0M
2024-10-28 20.88 21.71 20.88 21.64 0.0M
2024-10-25 21.05 21.15 20.83 20.97 0.0M
2024-10-24 21.12 21.15 20.89 21.05 0.0M
2024-10-23 21.44 21.44 20.91 21.00 0.0M
2024-10-22 21.36 21.55 20.97 21.45 0.0M
2024-10-21 21.41 21.50 21.30 21.47 0.0M
2024-10-18 21.70 21.70 21.30 21.58 0.0M
2024-10-17 21.72 21.75 21.51 21.73 0.0M
2024-10-16 21.28 21.82 21.28 21.63 0.0M
2024-10-15 20.69 21.47 20.69 21.30 0.0M
2024-10-14 20.67 20.89 20.58 20.89 0.0M
2024-10-11 20.75 20.98 20.43 20.89 0.0M
2024-10-10 21.12 21.26 20.61 20.81 0.0M
2024-10-09 21.41 21.41 20.93 21.11 0.0M
2024-10-08 20.90 21.30 20.86 21.25 0.0M
2024-10-07 20.36 20.85 20.09 20.82 0.0M
2024-10-04 20.24 20.39 20.06 20.39 0.0M
2024-10-03 20.03 20.05 19.88 20.00 0.0M
2024-10-02 20.05 20.29 19.91 20.16 0.0M
2024-10-01 20.39 20.39 19.91 20.03 0.0M
2024-09-30 20.33 20.50 20.11 20.28 0.0M
2024-09-27 20.46 20.63 20.29 20.37 0.0M
2024-09-26 20.31 20.55 20.29 20.45 0.0M
2024-09-25 20.40 20.61 20.22 20.33 0.0M
2024-09-24 20.49 20.61 20.25 20.42 0.0M
2024-09-23 20.06 20.47 19.74 20.37 0.0M
2024-09-20 19.97 20.10 19.67 20.06 0.1M
2024-09-19 19.85 20.35 19.66 19.98 0.0M
2024-09-18 19.97 20.02 19.57 19.64 0.0M
2024-09-17 20.04 20.50 19.55 19.55 0.0M
2024-09-16 19.78 20.07 19.49 19.98 0.0M
2024-09-13 19.05 19.64 19.05 19.64 0.0M
2024-09-12 18.94 18.99 18.62 18.84 0.0M
2024-09-11 18.62 19.40 18.54 18.75 0.0M
2024-09-10 18.59 18.83 18.50 18.76 0.0M
2024-09-09 19.27 19.27 18.63 18.65 0.0M
2024-09-06 19.16 19.37 19.04 19.05 0.0M
2024-09-05 19.43 19.48 19.13 19.25 0.0M
2024-09-04 19.66 19.97 19.44 19.53 0.0M
2024-09-03 20.48 20.48 19.68 19.81 0.0M
2024-08-30 20.48 20.58 20.01 20.38 0.0M
2024-08-29 20.35 20.38 20.05 20.35 0.0M
2024-08-28 20.49 20.54 19.85 19.91 0.0M
2024-08-27 20.28 20.71 20.09 20.59 0.0M
2024-08-26 19.45 20.35 19.22 20.28 0.1M
2024-08-23 19.37 19.75 19.12 19.14 0.0M
2024-08-22 19.57 19.66 19.23 19.28 0.0M
2024-08-21 18.91 19.54 18.76 19.39 0.1M
2024-08-20 19.82 19.82 19.03 19.13 0.0M
2024-08-19 19.25 19.96 18.44 19.67 0.0M
2024-08-16 18.66 19.58 18.48 19.07 0.1M
2024-08-15 19.04 19.04 18.64 18.64 0.0M
2024-08-14 18.85 19.08 18.55 18.73 0.0M
2024-08-13 18.50 18.90 18.46 18.60 0.0M
2024-08-12 18.05 18.54 17.40 18.51 0.1M
2024-08-09 19.33 19.33 18.24 18.33 0.0M
2024-08-08 18.25 19.60 18.25 19.32 0.0M
2024-08-07 18.67 18.70 18.21 18.21 0.0M
2024-08-06 18.29 18.96 18.10 18.63 0.0M
2024-08-05 17.70 18.50 17.11 18.21 0.1M
2024-08-02 18.77 18.90 18.34 18.60 0.0M
2024-08-01 19.48 19.48 18.94 19.29 0.0M
2024-07-31 19.50 19.77 19.30 19.48 0.0M
2024-07-30 19.64 19.70 19.38 19.52 0.0M
2024-07-29 19.77 19.89 19.44 19.70 0.0M
2024-07-26 19.62 19.80 19.38 19.62 0.0M
2024-07-25 19.65 20.06 19.41 19.41 0.0M
2024-07-24 19.38 19.88 19.38 19.60 0.0M
2024-07-23 19.98 20.09 19.73 19.76 0.0M
2024-07-22 19.34 20.05 19.22 19.98 0.0M
2024-07-19 19.58 19.58 19.19 19.38 0.0M
2024-07-18 19.88 19.88 19.52 19.57 0.0M
2024-07-17 19.80 19.86 19.68 19.76 0.0M
2024-07-16 19.51 20.00 19.43 19.90 0.0M
2024-07-15 19.24 19.61 19.20 19.47 0.0M
2024-07-12 19.19 19.30 18.88 19.04 0.0M
2024-07-11 18.65 19.02 18.63 19.02 0.0M
2024-07-10 18.30 18.53 18.25 18.53 0.0M
2024-07-09 18.26 18.31 18.03 18.27 0.0M
2024-07-08 18.11 18.48 18.10 18.32 0.1M
2024-07-05 18.35 18.55 18.02 18.10 0.0M
2024-07-03 18.11 18.54 18.05 18.33 0.0M
2024-07-02 18.10 18.54 18.00 18.19 0.0M
2024-07-01 18.69 18.85 18.05 18.19 0.1M
2024-06-28 18.60 18.83 18.42 18.72 0.1M
2024-06-27 18.65 18.70 18.41 18.42 0.0M
2024-06-26 18.60 18.77 18.37 18.54 0.0M
2024-06-25 18.68 18.68 18.36 18.58 0.1M
2024-06-24 19.19 19.19 18.65 18.69 0.1M
2024-06-21 19.42 19.56 18.60 19.01 0.1M
2024-06-20 19.02 19.66 19.02 19.48 0.0M
2024-06-18 19.39 19.56 19.06 19.13 0.0M
2024-06-17 19.17 19.52 19.17 19.44 0.0M
2024-06-14 19.55 19.55 19.17 19.36 0.0M
2024-06-13 19.45 19.70 19.38 19.69 0.0M
2024-06-12 19.22 19.65 19.22 19.47 0.0M
2024-06-11 19.23 19.27 19.02 19.02 0.0M
2024-06-10 19.49 19.70 19.40 19.40 0.0M
2024-06-07 19.38 19.68 19.00 19.65 0.1M
2024-06-06 19.52 19.94 19.40 19.53 0.0M
2024-06-05 20.05 20.05 19.67 19.70 0.0M
2024-06-04 19.55 20.01 19.40 19.99 0.0M
2024-06-03 20.05 20.28 19.48 19.69 0.1M
2024-05-31 19.78 19.89 19.48 19.85 0.0M
2024-05-30 20.04 20.17 19.63 19.65 0.0M
2024-05-29 19.84 20.39 19.63 20.00 0.0M
2024-05-28 21.45 21.45 19.14 20.10 0.2M
2024-05-24 21.30 21.78 21.11 21.63 0.0M
2024-05-23 21.77 21.95 21.03 21.16 0.1M
2024-05-22 22.43 22.47 21.59 21.66 0.1M
2024-05-21 22.51 22.51 22.21 22.44 0.0M
2024-05-20 22.22 22.72 22.17 22.62 0.1M
2024-05-17 22.20 22.20 21.78 22.00 0.1M
2024-05-16 22.38 22.41 21.70 21.98 0.1M
2024-05-15 22.16 22.49 21.82 22.43 0.1M
2024-05-14 21.63 21.94 21.50 21.82 0.1M
2024-05-13 20.53 21.80 20.53 21.59 0.1M
2024-05-10 20.79 21.14 20.32 20.40 0.1M
2024-05-09 19.89 20.83 19.88 20.83 0.1M
2024-05-08 18.79 19.45 18.75 19.29 0.1M
2024-05-07 19.27 19.64 19.14 19.14 0.0M
2024-05-06 19.61 19.64 19.29 19.31 0.0M
2024-05-03 19.43 19.71 19.41 19.52 0.0M
2024-05-02 19.16 19.62 18.97 19.35 0.1M
2024-05-01 18.85 19.50 18.81 19.10 0.1M
2024-04-30 18.83 19.02 18.63 18.95 0.1M
2024-04-29 19.00 19.46 18.93 18.94 0.1M
2024-04-26 18.98 19.09 18.67 18.97 0.1M
2024-04-25 18.89 19.25 18.61 18.91 0.1M
2024-04-24 19.10 19.49 19.04 19.13 0.0M
2024-04-23 19.05 19.28 18.92 19.04 0.1M
2024-04-22 19.17 19.51 18.97 19.08 0.1M
2024-04-19 19.05 19.39 18.72 19.08 0.1M
2024-04-18 18.80 19.46 18.80 19.10 0.1M
2024-04-17 19.27 19.30 18.70 18.71 0.1M
2024-04-16 18.97 19.23 18.83 19.16 0.1M
2024-04-15 19.38 19.59 19.05 19.06 0.1M
2024-04-12 19.51 19.64 19.35 19.47 0.1M
2024-04-11 19.62 19.74 19.33 19.58 0.1M
2024-04-10 19.46 19.81 19.24 19.60 0.1M
2024-04-09 20.07 20.29 19.43 19.72 0.1M
2024-04-08 20.01 20.38 19.75 19.95 0.1M
2024-04-05 20.59 20.85 20.27 20.33 0.1M
2024-04-04 20.65 20.88 20.29 20.56 0.1M
2024-04-03 20.84 21.30 20.69 20.69 0.0M
2024-04-02 20.70 20.91 20.50 20.84 0.1M
2024-04-01 21.22 21.54 20.50 20.69 0.1M
2024-03-28 21.59 21.68 21.10 21.37 0.2M
2024-03-27 21.29 22.08 21.00 21.43 0.1M
2024-03-26 22.12 22.16 21.31 21.40 0.1M
2024-03-25 22.41 22.48 21.81 22.01 0.1M
2024-03-22 22.06 22.65 21.53 22.14 0.2M
2024-03-21 23.36 23.58 22.60 22.69 0.1M
2024-03-20 22.99 23.36 22.64 23.29 0.1M
2024-03-19 21.92 23.66 21.86 23.30 0.1M
2024-03-18 23.25 23.52 21.17 22.02 0.3M
2024-03-15 21.60 23.61 21.44 23.25 0.4M
2024-03-14 26.18 26.27 20.53 21.60 0.6M
2024-03-13 28.79 29.23 28.60 28.77 0.1M
2024-03-12 27.80 28.81 27.80 28.80 0.1M
2024-03-11 27.75 27.87 27.13 27.79 0.1M
2024-03-08 27.53 27.85 27.51 27.73 0.0M
2024-03-07 27.68 28.15 27.45 27.51 0.1M
2024-03-06 27.91 27.95 27.46 27.84 0.1M
2024-03-05 27.80 28.16 27.55 27.76 0.0M
2024-03-04 28.43 28.85 27.86 27.90 0.0M
2024-03-01 27.83 28.50 27.82 28.24 0.1M
2024-02-29 28.08 28.08 27.32 27.60 0.1M
2024-02-28 28.49 28.65 27.62 27.66 0.0M
2024-02-27 28.21 28.75 28.16 28.49 0.1M
2024-02-26 28.10 28.75 27.80 28.18 0.1M
2024-02-23 27.50 28.28 27.39 28.16 0.1M
2024-02-22 28.34 28.74 27.33 27.82 0.0M
2024-02-21 28.01 28.35 27.63 28.34 0.1M
2024-02-20 28.55 28.55 27.45 28.19 0.1M
2024-02-16 29.40 29.48 27.90 29.00 0.1M
2024-02-15 28.97 29.80 28.58 29.55 0.1M
2024-02-14 28.64 29.13 28.42 28.82 0.1M
2024-02-13 28.66 29.11 28.19 28.44 0.1M
2024-02-12 28.50 29.22 28.21 29.09 0.1M
2024-02-09 27.86 28.49 27.59 28.49 0.0M
2024-02-08 27.12 27.99 27.05 27.83 0.1M
2024-02-07 27.26 27.58 27.13 27.13 0.0M
2024-02-06 26.97 27.69 26.82 27.31 0.1M
2024-02-05 26.94 27.14 26.40 26.97 0.1M
2024-02-02 27.63 27.89 27.01 27.11 0.0M
2024-02-01 27.61 28.00 27.10 27.87 0.1M
2024-01-31 28.51 28.57 27.12 27.55 0.1M
2024-01-30 28.55 28.71 27.70 28.41 0.2M
2024-01-29 29.02 29.35 28.20 28.64 0.1M
2024-01-26 29.78 30.30 29.06 29.18 0.1M
2024-01-25 30.20 30.45 29.40 29.88 0.1M
2024-01-24 30.02 30.48 29.64 29.90 0.1M
2024-01-23 30.95 30.97 29.71 29.99 0.1M
2024-01-22 29.98 31.34 29.96 30.89 0.1M
2024-01-19 28.87 29.39 28.62 29.34 0.1M
2024-01-18 29.51 30.00 28.98 29.19 0.0M
2024-01-17 28.94 29.54 28.58 29.34 0.1M
2024-01-16 29.42 29.59 28.61 29.08 0.1M
2024-01-12 29.04 29.70 28.55 29.63 0.1M
2024-01-11 30.09 30.20 28.30 28.89 0.1M
2024-01-10 30.52 30.68 29.41 30.18 0.1M
2024-01-09 31.71 31.98 30.14 30.36 0.1M
2024-01-08 31.99 32.15 30.34 31.91 0.1M
2024-01-05 31.42 31.84 30.75 31.55 0.1M
2024-01-04 30.35 32.00 30.25 31.55 0.1M
2024-01-03 31.10 31.35 30.27 30.32 0.1M
2024-01-02 29.35 31.23 28.77 31.17 0.2M