Redwire Corp (RDW)

RDW
🏛️ アメリカ →
9.00
最終更新: 2025-09-30
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
2021-12-31 6.53 6.79 6.53 6.75 0.5M
2021-12-30 6.68 6.92 6.60 6.64 0.7M
2021-12-29 6.80 6.86 6.44 6.73 0.7M
2021-12-28 7.08 7.13 6.60 6.82 1.1M
2021-12-27 7.26 7.31 6.99 7.21 0.5M
2021-12-23 7.40 7.63 7.23 7.34 0.5M
2021-12-22 7.00 7.76 6.95 7.39 0.8M
2021-12-21 6.95 7.20 6.91 7.05 0.5M
2021-12-20 7.12 7.20 6.74 6.87 0.8M
2021-12-17 7.18 7.48 7.04 7.24 1.1M
2021-12-16 7.77 7.89 7.17 7.30 0.5M
2021-12-15 7.21 7.76 7.01 7.63 0.7M
2021-12-14 7.17 7.40 7.00 7.28 0.6M
2021-12-13 7.85 7.95 7.29 7.32 0.6M
2021-12-10 8.00 8.08 7.72 7.87 0.4M
2021-12-09 7.97 8.34 7.84 7.91 0.7M
2021-12-08 7.91 8.15 7.71 7.82 0.5M
2021-12-07 7.69 8.09 7.55 7.99 1.0M
2021-12-06 7.61 7.70 6.96 7.39 1.2M
2021-12-03 8.10 8.14 7.26 7.71 1.8M
2021-12-02 8.17 8.43 7.54 8.06 2.0M
2021-12-01 9.00 9.01 8.05 8.11 1.1M
2021-11-30 9.27 9.39 8.77 8.87 0.9M
2021-11-29 9.55 9.63 8.92 9.10 0.8M
2021-11-26 8.99 9.51 8.92 9.44 0.4M
2021-11-24 9.43 9.67 8.88 9.20 1.2M
2021-11-23 9.51 9.54 8.78 9.21 1.7M
2021-11-22 10.02 10.08 9.15 9.61 1.2M
2021-11-19 10.00 10.15 9.67 9.93 1.1M
2021-11-18 10.11 10.23 9.68 10.16 1.0M
2021-11-17 10.17 10.32 9.94 10.00 0.9M
2021-11-16 10.33 12.15 9.76 10.32 5.8M
2021-11-15 11.08 11.11 10.36 10.50 0.8M
2021-11-12 10.91 11.58 10.91 11.25 0.6M
2021-11-11 10.31 11.43 10.30 10.88 1.4M
2021-11-10 11.09 11.15 9.93 9.99 3.2M
2021-11-09 12.11 12.65 11.82 11.91 0.7M
2021-11-08 12.92 13.13 12.06 12.23 0.8M
2021-11-05 13.07 13.52 12.66 12.76 0.6M
2021-11-04 13.29 13.79 12.90 12.99 0.7M
2021-11-03 12.60 13.45 12.44 13.01 1.1M
2021-11-02 12.78 13.10 12.48 12.60 0.9M
2021-11-01 11.76 12.96 11.26 12.72 1.6M
2021-10-29 12.35 12.61 11.72 11.88 1.2M
2021-10-28 12.95 13.22 12.37 12.45 1.4M
2021-10-27 13.05 13.19 12.15 12.95 2.4M
2021-10-26 13.14 14.68 12.55 13.19 4.4M
2021-10-25 12.17 16.98 11.65 13.14 17.4M
2021-10-22 11.24 12.60 11.01 12.16 2.0M
2021-10-21 10.95 11.46 10.89 11.24 1.2M
2021-10-20 10.84 11.34 10.49 10.90 0.9M
2021-10-19 10.85 11.10 10.61 10.67 0.8M
2021-10-18 10.24 10.93 10.20 10.60 1.3M
2021-10-15 11.02 11.11 10.06 10.25 1.8M
2021-10-14 11.65 11.96 10.68 10.90 3.8M
2021-10-13 10.12 12.84 10.02 12.13 13.3M
2021-10-12 9.32 10.87 9.26 9.94 2.3M
2021-10-11 9.41 9.53 9.03 9.25 0.5M
2021-10-08 10.00 10.05 9.33 9.48 0.4M
2021-10-07 8.97 10.39 8.90 9.77 1.6M
2021-10-06 8.92 9.17 8.78 8.80 0.3M
2021-10-05 8.83 9.44 8.82 9.11 0.8M
2021-10-04 9.41 9.69 8.99 9.03 0.4M
2021-10-01 9.73 9.97 9.46 9.48 0.4M
2021-09-30 9.86 10.00 9.57 9.63 0.4M
2021-09-29 10.09 10.34 9.80 9.85 0.4M
2021-09-28 10.10 10.44 9.95 10.05 0.6M
2021-09-27 10.50 10.65 9.96 9.99 0.4M
2021-09-24 10.70 10.88 10.39 10.48 0.4M
2021-09-23 11.25 11.42 10.89 10.89 0.3M
2021-09-22 11.46 11.71 11.07 11.29 0.3M
2021-09-21 11.57 11.84 11.44 11.45 0.3M
2021-09-20 11.13 11.57 11.00 11.36 0.4M
2021-09-17 11.07 11.54 10.95 11.36 0.3M
2021-09-16 10.66 11.21 10.66 11.07 0.4M
2021-09-15 10.85 11.00 10.37 10.56 0.4M
2021-09-14 11.30 11.61 10.66 10.67 0.5M
2021-09-13 11.68 11.85 11.12 11.31 0.3M
2021-09-10 12.50 13.12 11.64 11.64 0.9M
2021-09-09 11.83 13.34 11.70 12.85 1.3M
2021-09-08 11.88 12.02 11.58 11.91 0.3M
2021-09-07 12.26 12.49 11.55 11.77 0.8M
2021-09-03 10.70 12.96 10.70 12.24 1.1M