RH Tactical Rotation ETF (RHRX)

RHRX
🏛️ アメリカ →
18.08
最終更新: 2025-09-26
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 12.83 12.90 12.83 12.90 0.0M
2023-12-28 12.99 13.02 12.96 12.96 0.0M
2023-12-27 12.92 12.94 12.92 12.94 0.0M
2023-12-26 12.95 12.95 12.93 12.93 0.0M
2023-12-22 12.81 12.85 12.81 12.85 0.0M
2023-12-21 12.85 12.85 12.85 12.85 0.0M
2023-12-20 13.06 13.06 12.75 12.75 0.0M
2023-12-19 12.94 12.94 12.87 12.89 0.0M
2023-12-18 12.86 12.86 12.86 12.86 0.0M
2023-12-15 12.82 12.83 12.82 12.83 0.0M
2023-12-14 12.81 12.96 12.75 12.85 0.0M
2023-12-13 12.62 12.70 12.62 12.67 0.1M
2023-12-12 12.56 12.64 12.56 12.64 0.0M
2023-12-11 12.55 12.56 12.55 12.56 0.0M
2023-12-08 12.50 12.50 12.49 12.49 0.0M
2023-12-07 12.33 12.47 12.33 12.45 0.0M
2023-12-06 12.36 12.36 12.29 12.29 0.0M
2023-12-05 12.28 12.35 12.23 12.35 0.2M
2023-12-04 12.32 12.32 12.25 12.27 0.6M
2023-12-01 12.39 12.51 12.39 12.46 0.0M
2023-11-30 12.42 12.45 12.42 12.42 0.0M
2023-11-29 12.54 12.54 12.43 12.45 0.0M
2023-11-28 12.39 12.45 12.39 12.44 0.0M
2023-11-27 12.47 12.49 12.44 12.44 0.0M
2023-11-24 12.42 12.46 12.42 12.46 0.0M
2023-11-22 12.52 12.54 12.48 12.48 0.0M
2023-11-21 12.43 12.43 12.43 12.43 0.0M
2023-11-20 12.51 12.51 12.48 12.50 0.0M
2023-11-17 12.44 12.46 12.39 12.40 0.0M
2023-11-16 12.32 12.41 12.31 12.36 0.0M
2023-11-15 12.31 12.37 12.31 12.37 0.0M
2023-11-14 12.37 12.41 12.31 12.33 0.0M
2023-11-13 12.21 12.23 12.21 12.23 0.0M
2023-11-10 12.26 12.29 12.24 12.24 0.0M
2023-11-09 12.15 12.18 12.11 12.11 0.0M
2023-11-08 12.18 12.20 12.14 12.14 0.0M
2023-11-07 12.18 12.18 12.13 12.13 0.0M
2023-11-06 12.10 12.13 12.02 12.02 0.0M
2023-11-03 12.07 12.16 12.07 12.10 0.0M
2023-11-02 12.12 12.14 12.08 12.09 0.0M
2023-11-01 11.95 12.04 11.95 12.01 0.0M
2023-10-31 11.98 12.03 11.94 11.98 0.0M
2023-10-30 11.96 11.96 11.96 11.96 0.0M
2023-10-27 11.91 11.98 11.90 11.93 0.0M
2023-10-26 12.01 12.04 11.93 11.99 0.0M
2023-10-25 11.97 12.07 11.97 12.01 0.3M
2023-10-24 12.04 12.06 12.02 12.06 0.0M
2023-10-23 12.07 12.11 12.04 12.06 0.0M
2023-10-20 12.05 12.13 12.05 12.07 0.0M
2023-10-19 12.15 12.22 12.15 12.18 0.0M
2023-10-18 12.22 12.22 12.22 12.22 0.0M
2023-10-17 12.28 12.28 12.22 12.25 0.0M
2023-10-16 12.18 12.22 12.18 12.22 0.0M
2023-10-13 12.17 12.17 12.17 12.17 0.0M
2023-10-12 12.11 12.15 12.07 12.14 0.0M
2023-10-11 12.18 12.18 12.09 12.16 0.0M
2023-10-10 12.05 12.23 12.05 12.11 0.0M
2023-10-09 12.09 12.14 12.09 12.14 0.0M
2023-10-06 12.08 12.08 12.08 12.08 0.0M
2023-10-05 11.97 12.04 11.97 12.00 0.0M
2023-10-04 11.93 12.01 11.92 12.01 0.0M
2023-10-03 12.05 12.05 11.97 12.01 0.0M
2023-10-02 12.10 12.10 12.10 12.10 0.0M
2023-09-29 12.09 12.17 12.06 12.12 0.0M
2023-09-28 12.10 12.23 12.10 12.17 0.0M
2023-09-27 12.05 12.10 12.00 12.08 0.0M
2023-09-26 12.02 12.09 12.02 12.03 0.0M
2023-09-25 12.17 12.19 12.17 12.19 0.0M
2023-09-22 12.21 12.21 12.15 12.15 0.0M
2023-09-21 12.24 12.26 12.17 12.17 0.0M
2023-09-20 12.50 12.50 12.32 12.35 0.0M
2023-09-19 12.42 12.47 12.39 12.47 0.0M
2023-09-18 12.53 12.53 12.45 12.49 0.0M
2023-09-15 12.49 12.51 12.45 12.47 0.0M
2023-09-14 12.60 12.64 12.60 12.64 0.0M
2023-09-13 12.52 12.52 12.48 12.51 0.0M
2023-09-12 12.53 12.59 12.52 12.52 0.0M
2023-09-11 12.43 12.54 12.43 12.54 0.0M
2023-09-08 12.42 12.45 12.40 12.45 0.0M
2023-09-07 12.41 12.45 12.41 12.45 0.0M
2023-09-06 12.48 12.48 12.48 12.48 0.0M
2023-09-05 12.61 12.62 12.60 12.60 0.0M
2023-09-01 12.65 12.65 12.62 12.64 0.0M
2023-08-31 12.67 12.67 12.65 12.65 0.0M
2023-08-30 12.64 12.64 12.61 12.63 0.0M
2023-08-29 12.47 12.58 12.47 12.58 0.0M
2023-08-28 12.37 12.37 12.37 12.37 0.0M
2023-08-25 12.31 12.31 12.21 12.30 0.0M
2023-08-24 12.28 12.28 12.23 12.23 0.0M
2023-08-23 12.33 12.46 12.33 12.41 0.0M
2023-08-22 12.28 12.28 12.24 12.27 0.0M
2023-08-21 12.21 12.27 12.21 12.27 0.0M
2023-08-18 12.15 12.20 12.15 12.18 0.0M
2023-08-17 12.27 12.30 12.21 12.21 0.0M
2023-08-16 12.38 12.38 12.32 12.32 0.0M
2023-08-15 12.43 12.46 12.41 12.41 0.0M
2023-08-14 12.51 12.53 12.51 12.53 0.0M
2023-08-11 12.48 12.48 12.47 12.47 0.0M
2023-08-10 12.52 12.56 12.50 12.50 0.0M
2023-08-09 12.52 12.55 12.49 12.49 0.0M
2023-08-08 12.51 12.57 12.51 12.57 0.0M
2023-08-07 12.60 12.65 12.60 12.65 0.0M
2023-08-04 12.65 12.70 12.56 12.56 0.0M
2023-08-03 12.59 12.64 12.58 12.59 0.0M
2023-08-02 12.69 12.70 12.59 12.64 0.0M
2023-08-01 12.83 12.84 12.79 12.83 0.0M
2023-07-31 12.82 12.82 12.81 12.82 0.0M
2023-07-28 12.78 12.82 12.78 12.82 0.0M
2023-07-27 12.81 12.83 12.69 12.69 0.0M
2023-07-26 12.75 12.77 12.73 12.76 0.0M
2023-07-25 12.77 12.81 12.76 12.81 0.0M
2023-07-24 12.75 12.78 12.73 12.77 0.0M
2023-07-21 12.71 12.78 12.70 12.73 0.0M
2023-07-20 12.75 12.78 12.70 12.73 0.0M
2023-07-19 12.87 12.90 12.85 12.89 0.0M
2023-07-18 12.77 12.87 12.77 12.87 0.0M
2023-07-17 12.77 12.78 12.77 12.78 0.0M
2023-07-14 12.65 12.71 12.65 12.71 0.0M
2023-07-13 12.73 12.77 12.71 12.72 0.0M
2023-07-12 12.67 12.73 12.58 12.60 0.4M
2023-07-11 12.44 12.52 12.44 12.51 0.0M
2023-07-10 12.39 12.45 12.36 12.45 0.0M
2023-07-07 12.52 12.52 12.44 12.44 0.0M
2023-07-06 12.42 12.46 12.42 12.46 0.0M
2023-07-05 12.52 12.62 12.52 12.56 0.0M
2023-07-03 12.59 12.59 12.59 12.59 0.0M
2023-06-30 12.58 12.58 12.58 12.58 0.0M
2023-06-29 12.38 12.38 12.35 12.38 0.0M
2023-06-28 12.40 12.40 12.28 12.35 0.0M
2023-06-27 12.22 12.33 12.22 12.33 0.0M
2023-06-26 12.21 12.22 12.19 12.19 0.0M
2023-06-23 12.29 12.29 12.24 12.26 0.0M
2023-06-22 12.33 12.40 12.32 12.38 0.0M
2023-06-21 12.32 12.32 12.30 12.30 0.0M
2023-06-20 12.35 12.40 12.31 12.40 0.0M
2023-06-16 12.47 12.47 12.47 12.47 0.0M
2023-06-15 12.35 12.47 12.35 12.47 0.0M
2023-06-14 12.20 12.37 12.20 12.32 0.0M
2023-06-13 12.27 12.30 12.27 12.30 0.0M
2023-06-12 12.14 12.20 12.14 12.19 0.0M
2023-06-09 12.17 12.17 12.13 12.13 0.0M
2023-06-08 12.07 12.07 12.06 12.06 0.0M
2023-06-07 12.00 12.00 11.92 11.96 0.0M
2023-06-06 12.03 12.04 12.03 12.04 0.0M
2023-06-05 12.12 12.12 12.03 12.04 0.0M
2023-06-02 12.01 12.04 12.00 12.04 0.0M
2023-06-01 11.91 11.99 11.90 11.96 0.0M
2023-05-31 11.75 11.88 11.75 11.80 0.0M
2023-05-30 11.90 11.90 11.84 11.88 0.0M
2023-05-26 11.85 11.89 11.85 11.89 0.0M
2023-05-25 11.72 11.78 11.72 11.78 0.0M
2023-05-24 11.69 11.69 11.61 11.66 0.0M
2023-05-23 11.78 11.78 11.68 11.72 0.0M
2023-05-22 11.79 11.79 11.79 11.79 0.0M
2023-05-19 11.79 11.82 11.78 11.82 0.0M
2023-05-18 11.74 11.83 11.74 11.81 0.0M
2023-05-17 11.70 11.83 11.67 11.78 0.0M
2023-05-16 11.71 11.76 11.71 11.75 0.0M
2023-05-15 11.71 11.78 11.71 11.78 0.0M
2023-05-12 11.80 11.83 11.80 11.83 0.0M
2023-05-11 11.75 11.81 11.75 11.81 0.0M
2023-05-10 11.77 11.83 11.77 11.83 0.0M
2023-05-09 11.80 11.84 11.71 11.71 0.0M
2023-05-08 11.75 11.82 11.73 11.79 0.0M
2023-05-05 11.78 11.85 11.78 11.85 0.0M
2023-05-04 11.75 11.75 11.70 11.70 0.0M
2023-05-03 11.75 11.84 11.75 11.76 0.0M
2023-05-02 11.81 11.81 11.78 11.78 0.0M
2023-05-01 11.95 11.95 11.80 11.85 0.0M
2023-04-28 11.80 11.82 11.80 11.82 0.0M
2023-04-27 11.73 11.79 11.73 11.79 0.0M
2023-04-26 11.80 11.80 11.68 11.72 0.0M
2023-04-25 11.74 11.76 11.69 11.69 0.0M
2023-04-24 11.84 11.87 11.83 11.87 0.0M
2023-04-21 11.83 11.88 11.83 11.88 0.0M
2023-04-20 11.84 11.89 11.80 11.83 0.0M
2023-04-19 11.93 11.94 11.93 11.94 0.0M
2023-04-18 11.96 11.99 11.92 11.95 0.0M
2023-04-17 11.91 11.92 11.88 11.92 0.0M
2023-04-14 11.88 11.90 11.87 11.89 0.0M
2023-04-13 11.91 11.91 11.91 11.91 0.0M
2023-04-12 11.90 11.90 11.84 11.84 0.0M
2023-04-11 11.85 11.89 11.85 11.88 0.0M
2023-04-10 11.85 11.88 11.85 11.88 0.0M
2023-04-06 11.83 11.89 11.83 11.88 0.0M
2023-04-05 11.76 11.88 11.76 11.87 0.0M
2023-04-04 11.84 11.85 11.83 11.85 0.0M
2023-04-03 11.92 11.92 11.89 11.89 0.0M
2023-03-31 11.87 11.92 11.86 11.90 0.0M
2023-03-30 11.83 11.86 11.80 11.83 0.0M
2023-03-29 11.83 11.88 11.81 11.88 0.0M
2023-03-28 11.77 11.80 11.77 11.80 0.0M
2023-03-27 11.79 11.79 11.78 11.78 0.0M
2023-03-24 11.76 11.80 11.76 11.80 0.0M
2023-03-23 11.70 11.79 11.70 11.79 0.0M
2023-03-22 11.81 11.81 11.76 11.78 0.0M
2023-03-21 11.78 11.80 11.78 11.80 0.0M
2023-03-20 11.51 11.80 11.51 11.78 0.0M
2023-03-17 11.63 11.63 11.51 11.57 0.0M
2023-03-16 11.73 11.90 11.72 11.77 0.0M
2023-03-15 11.78 11.78 11.70 11.75 0.1M
2023-03-14 11.75 11.76 11.75 11.76 0.0M
2023-03-13 11.73 11.74 11.71 11.74 0.0M
2023-03-10 11.79 11.82 11.74 11.74 0.0M
2023-03-09 11.86 11.86 11.75 11.79 0.0M
2023-03-08 11.80 11.84 11.78 11.84 0.0M
2023-03-07 11.86 11.86 11.75 11.84 0.0M
2023-03-06 11.85 11.90 11.85 11.90 0.0M
2023-03-03 11.84 11.95 11.84 11.95 0.0M
2023-03-02 11.83 11.83 11.83 11.83 0.0M
2023-03-01 11.81 11.86 11.81 11.81 0.0M
2023-02-28 11.89 11.89 11.84 11.84 0.0M
2023-02-27 11.82 11.84 11.80 11.84 0.0M
2023-02-24 11.81 11.83 11.81 11.83 0.0M
2023-02-23 11.88 11.88 11.88 11.88 0.0M
2023-02-22 11.81 11.91 11.80 11.85 0.0M
2023-02-21 11.85 11.88 11.80 11.87 0.2M
2023-02-17 11.87 11.94 11.84 11.94 0.0M
2023-02-16 11.95 11.95 11.91 11.91 0.0M
2023-02-15 11.86 12.01 11.86 12.01 0.0M
2023-02-14 11.04 12.02 11.04 12.01 0.0M
2023-02-13 12.04 12.04 11.99 12.00 0.0M
2023-02-10 11.97 11.97 11.96 11.96 0.0M
2023-02-09 11.94 11.95 11.94 11.95 0.0M
2023-02-08 12.00 12.00 12.00 12.00 0.0M
2023-02-07 11.93 12.09 11.93 12.09 0.0M
2023-02-06 11.98 11.98 11.98 11.98 0.0M
2023-02-03 11.96 12.02 11.96 12.01 0.0M
2023-02-02 12.02 12.07 12.02 12.06 0.0M
2023-02-01 11.95 11.99 11.88 11.99 0.0M
2023-01-31 11.90 11.96 11.87 11.93 0.0M
2023-01-30 11.93 11.93 11.84 11.84 0.0M
2023-01-27 11.95 12.01 11.87 11.96 0.0M
2023-01-26 11.91 11.95 11.91 11.93 0.0M
2023-01-25 11.84 11.91 11.84 11.89 0.0M
2023-01-24 11.87 11.88 11.85 11.88 0.0M
2023-01-23 11.83 11.94 11.83 11.89 0.0M
2023-01-20 11.88 11.88 11.88 11.88 0.0M
2023-01-19 11.71 11.81 11.71 11.76 0.0M
2023-01-18 11.87 11.87 11.76 11.76 0.0M
2023-01-17 11.89 11.91 11.86 11.87 0.0M
2023-01-13 11.80 11.87 11.80 11.87 0.0M
2023-01-12 11.85 11.86 11.85 11.86 0.0M
2023-01-11 11.79 11.83 11.79 11.83 0.0M
2023-01-10 11.65 11.77 11.65 11.77 0.0M
2023-01-09 11.78 11.82 11.75 11.75 0.1M
2023-01-06 11.70 11.84 11.70 11.83 0.0M
2023-01-05 11.59 11.67 11.59 11.60 0.0M
2023-01-04 11.74 11.76 11.65 11.70 0.0M
2023-01-03 11.66 11.66 11.59 11.64 0.0M