RFインダストリーズ (RFIL)

RFIL
🏛️ アメリカ →
8.54
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
2021-12-31 7.82 8.27 7.81 8.00 0.0M
2021-12-30 7.89 8.18 7.27 7.85 0.1M
2021-12-29 8.15 8.32 7.75 7.82 0.1M
2021-12-28 7.87 8.15 7.76 8.01 0.0M
2021-12-27 7.50 8.00 7.30 7.85 0.0M
2021-12-23 7.50 7.53 7.06 7.42 0.0M
2021-12-22 7.35 7.53 6.75 7.18 0.1M
2021-12-21 7.12 7.64 7.12 7.53 0.1M
2021-12-20 6.89 7.19 6.89 7.17 0.0M
2021-12-17 6.83 7.05 6.83 7.03 0.0M
2021-12-16 6.90 6.90 6.61 6.89 0.0M
2021-12-15 6.81 6.89 6.59 6.77 0.0M
2021-12-14 6.57 6.61 6.52 6.57 0.0M
2021-12-13 6.77 6.79 6.65 6.65 0.0M
2021-12-10 6.86 6.89 6.68 6.80 0.0M
2021-12-09 6.80 6.86 6.74 6.80 0.0M
2021-12-08 6.73 6.89 6.61 6.81 0.0M
2021-12-07 6.69 6.92 6.58 6.73 0.0M
2021-12-06 6.51 6.70 6.51 6.69 0.0M
2021-12-03 6.71 6.85 6.48 6.53 0.0M
2021-12-02 6.60 6.83 6.60 6.83 0.0M
2021-12-01 6.74 6.84 6.60 6.62 0.0M
2021-11-30 6.83 6.87 6.51 6.79 0.0M
2021-11-29 7.13 7.15 6.85 6.89 0.0M
2021-11-26 7.21 7.21 7.02 7.13 0.0M
2021-11-24 7.30 7.34 7.25 7.30 0.0M
2021-11-23 7.52 7.60 7.30 7.35 0.0M
2021-11-22 7.61 7.75 7.56 7.56 0.0M
2021-11-19 7.77 7.77 7.65 7.66 0.0M
2021-11-18 7.80 7.99 7.70 7.72 0.0M
2021-11-17 7.85 8.00 7.85 7.88 0.0M
2021-11-16 8.01 8.04 7.92 7.97 0.0M
2021-11-15 8.00 8.04 7.85 7.96 0.0M
2021-11-12 7.77 7.92 7.68 7.89 0.0M
2021-11-11 7.76 7.77 7.67 7.72 0.0M
2021-11-10 7.68 7.80 7.68 7.71 0.0M
2021-11-09 7.66 7.77 7.66 7.67 0.0M
2021-11-08 7.77 7.77 7.62 7.70 0.0M
2021-11-05 7.82 7.87 7.75 7.79 0.0M
2021-11-04 7.73 7.84 7.62 7.79 0.0M
2021-11-03 7.67 7.88 7.60 7.71 0.0M
2021-11-02 7.57 7.74 7.57 7.73 0.0M
2021-11-01 7.63 7.75 7.59 7.63 0.0M
2021-10-29 7.76 7.99 7.61 7.61 0.0M
2021-10-27 7.77 7.93 7.68 7.68 0.0M
2021-10-26 7.82 7.86 7.68 7.85 0.0M
2021-10-25 7.74 7.88 7.74 7.83 0.0M
2021-10-22 7.65 7.84 7.65 7.66 0.0M
2021-10-21 7.70 7.82 7.61 7.61 0.0M
2021-10-20 7.62 7.79 7.61 7.63 0.0M
2021-10-19 7.63 7.80 7.62 7.67 0.0M
2021-10-18 7.60 7.79 7.60 7.62 0.0M
2021-10-15 7.75 7.81 7.68 7.69 0.0M
2021-10-14 7.71 7.81 7.63 7.76 0.0M
2021-10-13 7.76 7.81 7.59 7.59 0.0M
2021-10-12 7.74 7.85 7.69 7.74 0.0M
2021-10-11 7.83 7.83 7.65 7.69 0.0M
2021-10-08 7.79 7.89 7.70 7.79 0.0M
2021-10-07 7.75 7.88 7.57 7.72 0.0M
2021-10-06 7.85 7.85 7.55 7.67 0.0M
2021-10-05 7.78 7.95 7.78 7.90 0.0M
2021-10-04 8.15 8.28 7.81 7.84 0.0M
2021-10-01 8.30 8.30 8.11 8.18 0.0M
2021-09-30 8.06 8.15 7.90 8.15 0.0M
2021-09-29 7.97 8.16 7.97 8.00 0.0M
2021-09-28 8.28 8.50 7.94 7.95 0.0M
2021-09-27 8.32 8.48 8.05 8.41 0.0M
2021-09-24 8.16 8.45 8.12 8.32 0.0M
2021-09-23 8.18 8.18 8.07 8.15 0.0M
2021-09-22 7.87 8.24 7.74 7.94 0.0M
2021-09-21 7.79 7.94 7.71 7.88 0.0M
2021-09-20 8.00 8.00 7.70 7.87 0.0M
2021-09-17 7.84 8.20 7.81 8.19 0.0M
2021-09-16 8.00 8.03 7.71 7.90 0.0M
2021-09-15 8.44 8.50 8.00 8.01 0.0M
2021-09-14 8.88 8.93 8.35 8.48 0.1M
2021-09-13 8.58 8.99 8.54 8.88 0.2M
2021-09-10 8.41 8.56 8.41 8.50 0.0M
2021-09-09 8.39 8.55 8.34 8.38 0.0M
2021-09-08 8.55 8.55 8.36 8.38 0.0M
2021-09-07 8.44 8.56 8.32 8.44 0.0M
2021-09-03 8.30 8.46 8.30 8.46 0.0M
2021-09-02 8.26 8.36 8.26 8.29 0.0M
2021-09-01 8.34 8.40 8.02 8.30 0.0M
2021-08-31 8.50 8.54 8.14 8.40 0.0M
2021-08-30 8.29 8.38 8.18 8.20 0.0M
2021-08-27 8.11 8.30 8.04 8.25 0.0M
2021-08-26 8.09 8.19 8.09 8.12 0.0M
2021-08-25 8.20 8.20 7.97 8.05 0.0M
2021-08-24 7.96 8.14 7.95 8.11 0.0M
2021-08-23 7.87 8.20 7.87 7.94 0.0M
2021-08-20 7.94 8.00 7.81 7.84 0.0M
2021-08-19 7.88 7.98 7.81 7.95 0.0M
2021-08-18 8.00 8.16 7.86 7.93 0.0M
2021-08-17 8.05 8.14 7.76 8.10 0.0M
2021-08-16 8.09 8.38 7.47 8.12 0.0M
2021-08-13 8.39 8.50 8.36 8.38 0.0M
2021-08-12 8.54 8.54 8.35 8.42 0.0M
2021-08-11 8.45 8.55 8.45 8.54 0.0M
2021-08-10 8.46 8.56 8.45 8.47 0.0M
2021-08-09 8.59 8.59 8.46 8.46 0.0M
2021-08-06 8.61 8.84 8.60 8.62 0.0M
2021-08-05 8.92 8.98 8.53 8.73 0.0M
2021-08-04 9.15 9.39 8.91 9.05 0.0M
2021-08-03 9.25 9.55 8.83 9.21 0.0M
2021-08-02 9.62 9.62 9.08 9.33 0.0M
2021-07-30 9.59 9.63 9.30 9.57 0.0M
2021-07-29 9.43 9.63 9.40 9.60 0.1M
2021-07-28 9.30 9.42 9.20 9.42 0.0M
2021-07-27 9.33 9.36 9.22 9.32 0.0M
2021-07-26 9.29 9.36 9.21 9.33 0.0M
2021-07-23 9.20 9.26 9.05 9.26 0.1M
2021-07-22 9.02 9.16 8.78 9.16 0.0M
2021-07-21 8.84 9.01 8.81 8.96 0.0M
2021-07-20 8.62 9.07 8.62 8.84 0.1M
2021-07-19 8.68 8.68 8.27 8.60 0.1M
2021-07-16 8.55 8.75 8.47 8.69 0.1M
2021-07-15 8.40 8.50 8.28 8.50 0.1M
2021-07-14 8.05 8.24 8.05 8.17 0.1M
2021-07-13 7.75 8.21 7.73 8.05 0.1M
2021-07-12 7.68 7.80 7.61 7.66 0.0M
2021-07-09 7.54 7.74 7.28 7.74 0.0M
2021-07-08 7.24 7.73 7.24 7.52 0.0M
2021-07-07 7.41 7.43 7.26 7.40 0.0M
2021-07-06 7.36 7.45 7.17 7.39 0.0M
2021-07-02 7.45 7.45 7.32 7.41 0.0M
2021-07-01 7.46 7.53 7.33 7.50 0.0M
2021-06-30 7.42 7.50 7.30 7.46 0.0M
2021-06-29 7.35 7.49 7.35 7.42 0.0M
2021-06-28 7.45 7.46 7.31 7.37 0.0M
2021-06-25 7.90 7.90 7.41 7.42 0.2M
2021-06-24 8.01 8.01 7.77 7.91 0.0M
2021-06-23 7.85 8.05 7.60 8.04 0.1M
2021-06-22 7.75 7.86 7.60 7.85 0.1M
2021-06-21 7.45 7.70 7.34 7.65 0.1M
2021-06-18 7.78 7.78 7.25 7.39 0.1M
2021-06-17 7.57 7.92 7.41 7.87 0.2M
2021-06-16 7.97 7.97 7.26 7.36 0.2M
2021-06-15 8.00 8.67 7.70 7.93 0.8M
2021-06-14 7.87 8.04 7.85 8.00 0.4M
2021-06-11 7.97 8.02 7.80 7.80 0.1M
2021-06-10 8.00 8.00 7.91 7.96 0.0M
2021-06-09 8.00 8.00 7.91 7.93 0.0M
2021-06-08 8.00 8.04 7.94 7.96 0.1M
2021-06-07 7.99 8.00 7.91 7.98 0.0M
2021-06-04 7.98 7.98 7.65 7.96 0.1M
2021-06-03 7.65 8.00 7.61 7.98 0.1M
2021-06-02 7.72 7.73 7.52 7.61 0.0M
2021-06-01 7.65 7.76 7.60 7.70 0.0M
2021-05-28 7.65 7.66 7.58 7.60 0.0M
2021-05-27 7.70 7.75 7.56 7.64 0.0M
2021-05-26 7.65 7.75 7.60 7.71 0.1M
2021-05-25 7.69 7.69 7.54 7.62 0.1M
2021-05-24 7.50 7.75 7.45 7.65 0.1M
2021-05-21 7.12 7.68 7.12 7.50 0.3M
2021-05-20 6.61 6.87 6.49 6.80 0.1M
2021-05-19 6.51 6.63 6.45 6.61 0.0M
2021-05-18 6.44 6.70 6.18 6.59 0.0M
2021-05-17 6.38 6.60 6.38 6.52 0.0M
2021-05-14 6.27 6.64 6.21 6.52 0.0M
2021-05-13 6.19 6.29 6.19 6.28 0.0M
2021-05-12 6.23 6.30 6.13 6.21 0.0M
2021-05-11 6.33 6.34 6.10 6.34 0.1M
2021-05-10 6.43 6.51 6.40 6.40 0.0M
2021-05-07 6.57 6.66 6.40 6.46 0.0M
2021-05-06 6.50 6.55 6.42 6.51 0.0M
2021-05-05 6.50 6.56 6.48 6.51 0.0M
2021-05-04 6.54 6.60 6.41 6.50 0.0M
2021-05-03 6.46 6.59 6.42 6.55 0.0M
2021-04-30 6.40 6.50 6.38 6.45 0.0M
2021-04-29 6.50 6.50 6.30 6.45 0.0M
2021-04-28 6.47 6.49 6.25 6.48 0.0M
2021-04-27 6.39 6.57 6.39 6.48 0.1M
2021-04-26 6.60 6.63 6.44 6.48 0.0M
2021-04-23 6.39 6.55 6.37 6.55 0.0M
2021-04-22 6.41 6.60 6.37 6.41 0.0M
2021-04-21 6.33 6.50 6.30 6.40 0.1M
2021-04-20 6.33 6.48 6.23 6.32 0.0M
2021-04-19 6.86 6.87 6.34 6.41 0.2M
2021-04-16 7.05 7.07 6.75 6.75 0.0M
2021-04-15 7.08 7.13 6.88 7.04 0.1M
2021-04-14 6.97 7.09 6.86 7.03 0.1M
2021-04-13 6.91 6.99 6.69 6.94 0.0M
2021-04-12 6.75 6.98 6.61 6.88 0.1M
2021-04-09 6.44 6.80 6.40 6.72 0.1M
2021-04-08 6.46 6.55 6.30 6.40 0.0M
2021-04-07 6.65 6.65 6.38 6.44 0.0M
2021-04-06 6.58 6.70 6.57 6.60 0.0M
2021-04-05 6.31 6.58 6.31 6.57 0.1M
2021-04-01 6.11 6.29 6.10 6.24 0.0M
2021-03-31 6.15 6.23 6.01 6.06 0.1M
2021-03-30 5.91 6.13 5.80 6.11 0.1M
2021-03-29 6.16 6.16 5.90 5.96 0.1M
2021-03-26 6.28 6.28 6.02 6.20 0.0M
2021-03-25 6.10 6.16 6.02 6.15 0.0M
2021-03-24 6.32 6.52 6.12 6.13 0.1M
2021-03-23 6.45 6.58 6.22 6.32 0.1M
2021-03-22 6.67 6.67 6.31 6.38 0.1M
2021-03-19 6.80 6.99 6.50 6.57 0.1M
2021-03-18 7.34 7.34 6.76 6.78 0.1M
2021-03-17 6.68 7.56 6.65 7.30 0.3M
2021-03-16 6.32 7.10 6.06 7.03 0.9M
2021-03-15 5.98 5.98 5.80 5.84 0.0M
2021-03-12 6.00 6.00 5.81 5.99 0.0M
2021-03-11 6.01 6.17 5.90 6.13 0.0M
2021-03-10 6.04 6.10 5.87 6.00 0.0M
2021-03-09 5.81 6.14 5.80 5.95 0.0M
2021-03-08 5.87 5.92 5.73 5.83 0.0M
2021-03-05 5.87 6.00 5.61 5.79 0.0M
2021-03-04 5.85 5.94 5.67 5.79 0.1M
2021-03-03 6.16 6.21 5.90 5.95 0.0M
2021-03-02 5.97 6.41 5.91 6.06 0.1M
2021-03-01 5.91 6.03 5.80 5.91 0.0M
2021-02-26 5.89 5.89 5.63 5.84 0.0M
2021-02-25 5.99 6.22 5.85 5.89 0.0M
2021-02-24 5.97 6.03 5.90 5.95 0.0M
2021-02-23 6.02 6.02 5.60 5.94 0.1M
2021-02-22 6.01 6.18 5.99 6.07 0.0M
2021-02-19 6.00 6.30 5.86 6.05 0.1M
2021-02-18 6.03 6.07 5.95 6.00 0.0M
2021-02-17 6.01 6.19 6.01 6.09 0.0M
2021-02-16 6.07 6.15 6.01 6.10 0.0M
2021-02-12 6.00 6.07 5.94 6.06 0.0M
2021-02-11 6.33 6.33 5.93 6.00 0.1M
2021-02-10 6.21 6.49 6.21 6.35 0.1M
2021-02-09 6.21 6.26 6.11 6.22 0.0M
2021-02-08 6.15 6.22 6.05 6.21 0.0M
2021-02-05 6.19 6.22 6.15 6.17 0.0M
2021-02-04 6.19 6.24 6.06 6.23 0.1M
2021-02-03 5.82 6.15 5.81 6.05 0.1M
2021-02-02 5.81 5.89 5.73 5.80 0.0M
2021-02-01 5.87 5.99 5.71 5.81 0.1M
2021-01-29 5.89 6.03 5.70 5.87 0.1M
2021-01-28 5.68 5.90 5.51 5.89 0.1M
2021-01-27 5.70 5.92 5.60 5.68 0.1M
2021-01-26 6.01 6.01 5.76 5.83 0.1M
2021-01-25 5.87 6.03 5.70 6.01 0.2M
2021-01-22 5.67 6.10 5.49 5.81 0.6M
2021-01-21 5.64 5.70 5.52 5.68 0.1M
2021-01-20 5.25 5.70 5.25 5.70 0.2M
2021-01-19 5.23 5.23 5.07 5.15 0.1M
2021-01-15 5.07 5.14 5.01 5.13 0.1M
2021-01-14 5.13 5.20 5.00 5.05 0.1M
2021-01-13 5.00 5.10 4.96 5.06 0.1M
2021-01-12 4.84 4.98 4.84 4.98 0.1M
2021-01-11 4.91 4.94 4.82 4.90 0.1M
2021-01-08 5.02 5.07 4.78 4.89 0.1M
2021-01-07 5.05 5.07 4.98 5.04 0.1M
2021-01-06 5.00 5.06 4.96 5.01 0.1M
2021-01-05 4.97 5.06 4.89 5.02 0.1M
2021-01-04 4.95 4.98 4.83 4.95 0.1M