リーディング・インターナショナル B (RDIB)

RDIB
🏛️ アメリカ →
11.60
最終更新: 2025-10-01
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
2023-12-29 13.80 15.30 13.80 14.08 0.0M
2023-12-28 14.18 14.20 13.95 13.98 0.0M
2023-12-27 13.94 14.08 13.94 13.94 0.0M
2023-12-26 13.74 13.74 13.70 13.70 0.0M
2023-12-22 13.77 13.77 13.77 13.77 0.0M
2023-12-21 14.00 14.00 13.30 13.58 0.0M
2023-12-20 14.49 14.49 13.33 13.62 0.0M
2023-12-19 13.90 14.51 13.70 14.50 0.0M
2023-12-18 13.89 13.95 13.06 13.58 0.0M
2023-12-15 13.60 13.60 13.60 13.60 0.0M
2023-12-14 13.40 13.70 13.01 13.60 0.0M
2023-12-13 13.86 14.21 12.70 13.60 0.0M
2023-12-12 13.80 13.80 13.01 13.65 0.0M
2023-12-11 13.38 13.62 12.50 13.49 0.0M
2023-12-08 13.07 13.16 13.00 13.13 0.0M
2023-12-07 13.26 13.40 12.62 12.95 0.0M
2023-12-06 13.25 13.25 13.25 13.25 0.0M
2023-12-05 13.71 13.71 12.81 13.10 0.0M
2023-12-04 13.02 13.85 12.50 13.28 0.0M
2023-12-01 13.30 13.65 12.83 12.83 0.0M
2023-11-30 12.79 13.08 12.50 12.90 0.0M
2023-11-29 14.30 14.30 12.55 13.59 0.0M
2023-11-28 13.95 13.95 12.60 13.65 0.0M
2023-11-27 14.00 14.31 12.80 13.00 0.0M
2023-11-24 13.93 14.43 13.92 14.43 0.0M
2023-11-22 13.43 14.27 12.80 13.73 0.0M
2023-11-21 10.58 12.70 10.55 12.70 0.0M
2023-11-20 10.59 10.88 10.50 10.55 0.0M
2023-11-17 10.60 10.60 10.00 10.00 0.0M
2023-11-16 10.50 10.50 10.01 10.01 0.0M
2023-11-15 9.94 10.89 9.68 9.91 0.0M
2023-11-14 10.38 10.48 9.45 9.45 0.0M
2023-11-13 9.25 10.18 9.25 9.62 0.0M
2023-11-10 11.00 11.50 10.13 10.13 0.0M
2023-11-09 11.99 12.94 10.77 10.77 0.0M
2023-11-08 13.20 13.21 11.21 11.50 0.0M
2023-11-07 12.58 12.60 11.78 12.60 0.0M
2023-11-06 12.85 12.85 12.85 12.85 0.0M
2023-11-03 12.98 13.40 12.60 12.60 0.0M
2023-11-02 13.00 14.40 12.52 12.52 0.0M
2023-11-01 12.80 13.10 12.50 12.50 0.0M
2023-10-31 13.50 14.00 12.80 12.80 0.0M
2023-10-30 13.01 13.01 13.01 13.01 0.0M
2023-10-27 13.30 14.40 13.30 13.54 0.0M
2023-10-26 14.40 14.40 14.40 14.40 0.0M
2023-10-25 13.62 13.62 13.62 13.62 0.0M
2023-10-24 13.93 14.14 13.61 13.62 0.0M
2023-10-23 14.60 14.60 13.50 13.55 0.0M
2023-10-20 14.65 14.65 14.65 14.65 0.0M
2023-10-19 14.99 14.99 14.99 14.99 0.0M
2023-10-18 13.82 13.82 13.82 13.82 0.0M
2023-10-17 14.01 15.20 13.58 13.68 0.0M
2023-10-16 14.79 14.79 13.52 13.57 0.0M
2023-10-13 13.90 14.90 13.68 14.55 0.0M
2023-10-12 14.83 15.50 14.45 15.31 0.0M
2023-10-11 14.96 15.70 14.56 14.56 0.0M
2023-10-10 15.60 15.60 14.99 15.25 0.0M
2023-10-09 14.66 15.95 14.39 15.40 0.0M
2023-10-06 15.51 15.51 14.50 14.50 0.0M
2023-10-05 15.51 15.65 14.51 14.65 0.0M
2023-10-04 17.36 17.40 16.20 16.20 0.0M
2023-10-03 17.90 17.90 17.90 17.90 0.0M
2023-10-02 17.70 19.11 16.70 17.90 0.0M
2023-09-29 17.27 17.30 17.20 17.30 0.0M
2023-09-28 17.07 17.07 16.45 16.45 0.0M
2023-09-27 16.90 16.90 16.90 16.90 0.0M
2023-09-26 17.00 17.10 16.40 16.40 0.0M
2023-09-25 18.20 18.40 17.01 17.03 0.0M
2023-09-22 18.60 18.60 18.18 18.20 0.0M
2023-09-21 18.36 19.30 18.00 18.15 0.0M
2023-09-20 19.40 19.70 18.25 18.52 0.0M
2023-09-19 19.01 19.34 18.50 18.95 0.0M
2023-09-18 18.59 19.50 18.50 19.04 0.0M
2023-09-15 19.00 19.78 18.20 18.20 0.0M
2023-09-14 19.96 20.55 19.20 19.81 0.0M
2023-09-13 20.51 20.80 20.00 20.00 0.0M
2023-09-12 20.81 20.81 19.50 20.20 0.0M
2023-09-11 20.39 21.35 19.84 21.35 0.0M
2023-09-08 20.09 21.02 19.04 20.31 0.0M
2023-09-07 19.54 20.04 19.38 20.04 0.0M
2023-09-06 19.20 19.55 19.17 19.20 0.0M
2023-09-05 18.41 20.00 18.41 19.12 0.0M
2023-09-01 18.32 18.32 18.32 18.32 0.0M
2023-08-31 17.70 18.00 17.41 17.70 0.0M
2023-08-30 18.00 18.00 18.00 18.00 0.0M
2023-08-29 18.41 18.41 18.41 18.41 0.0M
2023-08-28 18.41 18.41 18.41 18.41 0.0M
2023-08-25 18.41 18.41 18.41 18.41 0.0M
2023-08-24 18.43 18.43 18.43 18.43 0.0M
2023-08-23 18.47 18.50 18.20 18.50 0.0M
2023-08-22 18.20 18.20 18.20 18.20 0.0M
2023-08-21 18.73 19.00 17.88 18.20 0.0M
2023-08-18 17.90 18.70 17.90 18.25 0.0M
2023-08-17 18.61 18.61 18.01 18.10 0.0M
2023-08-16 18.42 18.70 18.42 18.61 0.0M
2023-08-15 18.39 18.87 17.70 18.25 0.0M
2023-08-14 18.83 19.00 18.23 18.23 0.0M
2023-08-11 19.00 19.00 18.50 18.50 0.0M
2023-08-10 19.55 19.60 18.90 18.91 0.0M
2023-08-09 19.35 19.62 19.12 19.12 0.0M
2023-08-08 19.12 19.12 19.12 19.12 0.0M
2023-08-07 18.85 19.85 18.85 19.85 0.0M
2023-08-04 20.69 20.70 20.00 20.00 0.0M
2023-08-03 21.40 21.41 19.83 21.00 0.0M
2023-08-02 21.56 21.56 21.54 21.54 0.0M
2023-08-01 20.60 22.30 20.60 21.50 0.0M
2023-07-31 21.40 22.15 20.72 21.50 0.0M
2023-07-28 20.08 21.40 20.08 20.90 0.0M
2023-07-27 19.99 19.99 19.98 19.98 0.0M
2023-07-26 20.19 20.37 19.30 20.00 0.0M
2023-07-25 19.83 19.83 19.83 19.83 0.0M
2023-07-24 20.23 20.23 19.63 19.63 0.0M
2023-07-21 19.83 20.44 19.83 20.01 0.0M
2023-07-20 20.00 20.10 19.50 20.10 0.0M
2023-07-19 20.30 20.50 20.00 20.00 0.0M
2023-07-18 20.50 20.85 20.00 20.51 0.0M
2023-07-17 20.69 21.15 20.18 20.26 0.0M
2023-07-14 21.04 21.05 20.00 20.10 0.0M
2023-07-13 21.09 21.45 20.45 20.88 0.0M
2023-07-12 22.55 22.55 21.11 21.21 0.0M
2023-07-11 22.75 22.75 21.73 22.50 0.0M
2023-07-10 23.38 23.38 22.71 22.71 0.0M
2023-07-07 22.80 23.10 22.52 23.00 0.0M
2023-07-06 23.15 23.27 22.52 22.58 0.0M
2023-07-05 22.60 23.60 22.07 23.35 0.0M
2023-07-03 22.64 24.00 22.30 22.30 0.0M
2023-06-30 24.14 24.14 23.00 23.05 0.0M
2023-06-29 24.20 24.20 24.20 24.20 0.0M
2023-06-28 24.20 24.20 24.20 24.20 0.0M
2023-06-27 22.52 24.20 21.41 24.20 0.0M
2023-06-26 23.31 23.32 22.47 22.63 0.0M
2023-06-23 23.46 24.06 22.32 23.40 0.0M
2023-06-22 22.25 23.00 22.25 22.80 0.0M
2023-06-21 23.50 23.50 23.00 23.00 0.0M
2023-06-20 24.50 25.90 23.50 23.60 0.0M
2023-06-16 22.25 25.20 22.00 24.98 0.0M
2023-06-15 22.10 22.69 21.80 22.11 0.0M
2023-06-14 22.02 22.02 22.01 22.02 0.0M
2023-06-13 21.44 22.65 21.40 22.40 0.0M
2023-06-12 22.40 22.40 21.77 21.77 0.0M
2023-06-09 22.65 22.99 21.85 22.05 0.0M
2023-06-08 22.82 22.82 21.15 22.50 0.0M
2023-06-07 23.79 23.80 22.50 22.57 0.0M
2023-06-06 22.00 22.95 21.36 22.95 0.0M
2023-06-05 22.91 22.91 22.60 22.60 0.0M
2023-06-02 22.50 23.36 22.30 22.94 0.0M
2023-06-01 22.01 22.80 21.41 22.00 0.0M
2023-05-31 22.09 22.50 21.52 21.60 0.0M
2023-05-30 22.21 22.60 21.80 21.80 0.0M
2023-05-26 21.50 23.86 21.50 22.10 0.0M
2023-05-25 21.10 22.15 20.62 21.51 0.0M
2023-05-24 21.64 21.64 20.63 20.63 0.0M
2023-05-23 21.20 22.50 21.01 21.05 0.0M
2023-05-22 21.81 23.00 21.02 21.77 0.0M
2023-05-19 22.21 22.75 21.05 21.05 0.0M
2023-05-18 19.95 21.90 19.60 21.50 0.0M
2023-05-17 19.80 20.20 19.50 19.50 0.0M
2023-05-16 19.96 21.00 19.32 19.60 0.0M
2023-05-15 22.70 23.70 21.07 21.07 0.0M
2023-05-12 22.99 23.50 22.00 22.73 0.0M
2023-05-11 21.65 23.20 21.65 22.47 0.0M
2023-05-10 21.37 21.37 21.37 21.37 0.0M
2023-05-09 21.05 21.05 21.05 21.05 0.0M
2023-05-08 21.56 21.70 21.07 21.07 0.0M
2023-05-05 21.42 22.39 20.95 21.65 0.0M
2023-05-04 21.00 21.50 21.00 21.40 0.0M
2023-05-03 21.76 21.90 21.00 21.10 0.0M
2023-05-02 21.67 21.67 21.63 21.65 0.0M
2023-05-01 21.95 23.50 21.50 21.70 0.0M
2023-04-28 22.30 22.33 21.65 22.00 0.0M
2023-04-27 21.77 22.40 21.70 21.70 0.0M
2023-04-26 21.60 21.72 21.47 21.50 0.0M
2023-04-25 22.20 22.20 21.01 21.70 0.0M
2023-04-24 21.42 21.79 21.42 21.75 0.0M
2023-04-21 21.48 21.48 21.48 21.48 0.0M
2023-04-20 20.40 21.11 20.40 21.11 0.0M
2023-04-19 20.30 20.30 20.15 20.15 0.0M
2023-04-18 20.00 20.00 20.00 20.00 0.0M
2023-04-17 19.47 19.47 19.45 19.45 0.0M
2023-04-14 19.45 19.48 19.05 19.39 0.0M
2023-04-13 20.10 20.10 19.50 19.70 0.0M
2023-04-12 19.78 19.78 19.78 19.78 0.0M
2023-04-11 20.00 20.00 19.91 19.99 0.0M
2023-04-10 22.10 23.10 19.90 19.90 0.0M
2023-04-06 21.00 22.18 20.80 21.50 0.0M
2023-04-05 21.83 21.83 20.45 21.00 0.0M
2023-04-04 22.15 22.15 21.42 21.42 0.0M
2023-04-03 22.26 22.26 20.91 21.40 0.0M
2023-03-31 21.97 22.00 21.00 21.65 0.0M
2023-03-30 21.00 21.70 21.00 21.70 0.0M
2023-03-29 21.58 21.76 20.75 20.90 0.0M
2023-03-28 19.89 24.75 19.89 21.70 0.0M
2023-03-27 20.50 20.50 19.51 19.80 0.0M
2023-03-24 21.49 23.20 20.33 20.33 0.0M
2023-03-23 21.55 21.55 20.00 20.30 0.0M
2023-03-22 21.65 21.70 21.00 21.50 0.0M
2023-03-21 22.80 24.40 21.25 21.90 0.0M
2023-03-20 21.92 22.00 21.00 21.85 0.0M
2023-03-17 22.00 22.35 21.52 21.52 0.0M
2023-03-16 22.92 24.00 21.54 22.49 0.0M
2023-03-15 23.85 25.30 21.50 23.50 0.0M
2023-03-14 21.29 23.15 21.29 22.80 0.0M
2023-03-13 20.73 20.73 20.73 20.73 0.0M
2023-03-10 20.92 22.65 20.55 20.73 0.0M
2023-03-09 19.65 20.99 19.65 20.51 0.0M
2023-03-08 19.50 19.50 19.25 19.25 0.0M
2023-03-07 20.62 20.62 20.62 20.62 0.0M
2023-03-06 22.58 23.70 20.62 20.62 0.0M
2023-03-03 21.00 24.50 20.95 22.52 0.0M
2023-03-02 19.90 20.80 19.90 20.80 0.0M
2023-03-01 19.44 19.44 19.44 19.44 0.0M
2023-02-28 21.21 21.21 21.21 21.21 0.0M
2023-02-27 21.21 21.21 21.21 21.21 0.0M
2023-02-24 21.21 21.21 21.21 21.21 0.0M
2023-02-23 21.21 21.21 21.21 21.21 0.0M
2023-02-22 21.21 21.21 21.21 21.21 0.0M
2023-02-21 21.50 23.43 21.21 21.21 0.0M
2023-02-17 21.10 22.49 21.10 21.88 0.0M
2023-02-16 20.58 20.90 20.58 20.85 0.0M
2023-02-15 20.65 20.65 20.65 20.65 0.0M
2023-02-14 21.62 21.62 20.65 20.65 0.0M
2023-02-13 20.50 20.50 20.50 20.50 0.0M
2023-02-10 20.48 20.48 20.48 20.48 0.0M
2023-02-09 19.35 22.28 19.35 20.48 0.0M
2023-02-08 19.10 20.05 19.10 20.05 0.0M
2023-02-07 20.63 20.90 19.65 19.90 0.0M
2023-02-06 20.50 21.17 19.61 20.51 0.0M
2023-02-03 20.64 20.64 20.55 20.55 0.0M
2023-02-02 20.20 20.20 20.20 20.20 0.0M
2023-02-01 19.90 19.90 19.90 19.90 0.0M
2023-01-31 19.80 19.90 19.80 19.90 0.0M
2023-01-30 21.20 21.84 19.78 20.80 0.0M
2023-01-27 20.35 20.35 20.35 20.35 0.0M
2023-01-26 18.50 20.69 18.50 19.50 0.0M
2023-01-25 18.40 18.40 18.40 18.40 0.0M
2023-01-24 18.40 18.40 18.40 18.40 0.0M
2023-01-23 18.10 18.40 18.10 18.40 0.0M
2023-01-20 18.55 19.20 18.49 18.50 0.0M
2023-01-19 18.38 18.38 18.38 18.38 0.0M
2023-01-18 18.08 18.50 18.08 18.50 0.0M
2023-01-17 18.40 18.40 18.40 18.40 0.0M
2023-01-13 17.80 18.20 17.75 18.20 0.0M
2023-01-12 18.15 18.15 18.15 18.15 0.0M
2023-01-11 18.10 18.45 18.08 18.25 0.0M
2023-01-10 18.70 18.90 18.30 18.85 0.0M
2023-01-09 19.00 19.00 19.00 19.00 0.0M
2023-01-06 19.01 19.10 19.00 19.09 0.0M
2023-01-05 19.30 19.30 18.95 18.95 0.0M
2023-01-04 18.84 19.79 18.54 19.00 0.0M
2023-01-03 19.85 19.85 19.85 19.85 0.0M