Risk George Inds A (RSKIA)

RSKIA
🏛️ アメリカ →
18.54
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
2024-12-31 16.88 16.88 16.88 16.88 0.0M
2024-12-30 16.97 17.25 16.97 17.25 0.0M
2024-12-26 16.82 16.82 16.82 16.82 0.0M
2024-12-20 16.35 17.00 16.35 17.00 0.0M
2024-12-18 16.55 17.00 16.20 16.35 0.0M
2024-12-17 16.56 16.56 16.00 16.45 0.0M
2024-12-16 16.96 16.96 16.67 16.67 0.0M
2024-12-12 16.75 16.75 16.60 16.60 0.0M
2024-12-10 16.66 16.75 16.60 16.60 0.0M
2024-12-09 16.64 16.64 16.60 16.60 0.0M
2024-12-06 16.96 16.96 16.87 16.87 0.0M
2024-12-04 16.70 16.77 16.70 16.70 0.0M
2024-12-03 16.85 16.85 16.75 16.75 0.0M
2024-12-02 16.75 17.25 16.75 17.00 0.0M
2024-11-27 16.50 16.50 16.50 16.50 0.0M
2024-11-26 16.50 16.64 16.50 16.64 0.0M
2024-11-25 16.26 16.26 16.26 16.26 0.0M
2024-11-22 16.25 17.00 16.25 17.00 0.0M
2024-11-21 17.00 17.07 17.00 17.07 0.0M
2024-11-19 17.00 17.00 17.00 17.00 0.0M
2024-11-18 17.00 17.00 17.00 17.00 0.0M
2024-11-15 17.00 17.00 17.00 17.00 0.0M
2024-11-14 16.50 17.00 16.50 16.50 0.0M
2024-11-13 16.50 16.50 16.50 16.50 0.0M
2024-11-12 17.00 17.00 15.65 15.65 0.0M
2024-11-11 16.50 16.50 15.50 15.50 0.0M
2024-11-08 16.00 16.00 16.00 16.00 0.0M
2024-11-07 15.15 16.00 15.15 16.00 0.0M
2024-11-06 16.00 16.14 16.00 16.00 0.0M
2024-11-05 15.00 15.50 15.00 15.50 0.0M
2024-11-04 15.35 15.88 15.35 15.55 0.0M
2024-11-01 15.01 15.01 15.00 15.00 0.0M
2024-10-31 15.10 15.10 15.10 15.10 0.0M
2024-10-29 15.34 15.34 15.34 15.34 0.0M
2024-10-28 15.99 15.99 15.00 15.00 0.0M
2024-10-25 15.60 15.60 15.55 15.55 0.0M
2024-10-24 15.60 15.60 15.22 15.22 0.0M
2024-10-21 16.00 16.02 15.36 15.36 0.0M
2024-10-18 16.00 16.00 15.96 15.96 0.0M
2024-10-16 15.20 16.00 15.20 16.00 0.0M
2024-10-15 15.23 15.23 15.23 15.23 0.0M
2024-10-14 15.33 15.33 15.10 15.10 0.0M
2024-10-09 15.55 15.55 15.50 15.50 0.0M
2024-10-08 15.50 15.50 15.00 15.00 0.0M
2024-10-07 15.20 15.20 15.20 15.20 0.0M
2024-10-04 15.25 15.32 15.25 15.32 0.0M
2024-10-03 14.27 15.36 14.27 15.29 0.0M
2024-10-02 15.00 15.25 14.55 15.25 0.0M
2024-09-30 14.96 15.00 14.96 15.00 0.0M
2024-09-27 15.96 15.96 15.96 15.96 0.0M
2024-09-26 15.56 15.93 15.56 15.93 0.0M
2024-09-25 15.61 15.64 15.61 15.64 0.0M
2024-09-24 15.00 15.95 15.00 15.50 0.0M
2024-09-23 15.50 15.97 15.00 15.97 0.0M
2024-09-20 15.45 15.80 15.45 15.80 0.0M
2024-09-19 15.22 15.45 15.22 15.45 0.0M
2024-09-18 15.33 16.00 15.25 15.99 0.0M
2024-09-17 15.30 15.75 15.00 15.01 0.0M
2024-09-16 14.55 14.60 14.55 14.60 0.0M
2024-09-13 14.61 14.61 14.61 14.61 0.0M
2024-09-12 14.61 14.61 14.61 14.61 0.0M
2024-09-10 14.50 14.50 14.50 14.50 0.0M
2024-09-06 14.55 14.55 14.00 14.00 0.0M
2024-09-04 15.25 15.25 14.50 14.55 0.0M
2024-09-03 15.25 15.25 15.25 15.25 0.0M
2024-08-29 15.20 15.20 15.20 15.20 0.0M
2024-08-27 14.56 15.20 14.56 15.20 0.0M
2024-08-26 15.25 15.25 14.55 15.25 0.0M
2024-08-20 14.57 15.25 14.57 15.25 0.0M
2024-08-19 15.15 15.15 15.15 15.15 0.0M
2024-08-16 15.00 15.25 15.00 15.25 0.0M
2024-08-15 15.00 15.00 15.00 15.00 0.0M
2024-08-14 13.00 14.84 13.00 14.84 0.0M
2024-08-13 13.49 13.50 13.00 13.00 0.0M
2024-08-12 13.50 13.50 13.50 13.50 0.0M
2024-08-09 13.51 13.51 13.51 13.51 0.0M
2024-08-08 13.68 13.68 13.50 13.50 0.0M
2024-08-07 13.50 13.50 13.50 13.50 0.0M
2024-08-06 12.60 14.10 12.60 14.00 0.0M
2024-08-05 13.00 13.45 13.00 13.45 0.0M
2024-08-01 13.39 13.66 13.38 13.66 0.0M
2024-07-30 13.50 13.50 12.87 12.87 0.0M
2024-07-26 13.40 13.40 13.40 13.40 0.0M
2024-07-25 13.00 13.50 13.00 13.50 0.0M
2024-07-22 12.85 12.85 12.85 12.85 0.0M
2024-07-16 13.00 13.00 13.00 13.00 0.0M
2024-07-05 12.80 12.80 12.80 12.80 0.0M
2024-07-02 12.80 13.00 12.80 13.00 0.0M
2024-07-01 12.70 12.70 12.70 12.70 0.0M
2024-06-27 12.90 12.90 12.90 12.90 0.0M
2024-06-26 12.89 12.90 12.85 12.90 0.0M
2024-06-24 12.30 12.65 12.30 12.65 0.0M
2024-06-20 12.64 12.64 12.51 12.51 0.0M
2024-06-18 12.31 12.35 12.25 12.25 0.0M
2024-06-14 12.25 12.45 12.25 12.25 0.0M
2024-06-13 12.55 12.65 12.55 12.65 0.0M
2024-06-12 12.65 12.65 12.60 12.60 0.0M
2024-06-11 12.65 12.65 12.64 12.65 0.0M
2024-06-10 12.85 12.85 12.85 12.85 0.0M
2024-06-05 12.85 12.85 12.85 12.85 0.0M
2024-06-04 12.75 12.75 12.00 12.00 0.0M
2024-05-31 12.85 12.85 12.85 12.85 0.0M
2024-05-30 12.75 12.80 12.75 12.80 0.0M
2024-05-29 12.75 12.85 12.65 12.65 0.0M
2024-05-24 12.85 12.85 12.85 12.85 0.0M
2024-05-15 12.85 12.85 12.85 12.85 0.0M
2024-05-14 12.80 12.83 12.50 12.83 0.0M
2024-05-10 12.85 12.85 12.85 12.85 0.0M
2024-05-09 12.85 12.85 12.85 12.85 0.0M
2024-05-08 12.87 12.87 12.87 12.87 0.0M
2024-05-07 12.93 12.95 12.85 12.85 0.0M
2024-05-06 12.80 12.89 12.80 12.83 0.0M
2024-05-01 12.49 12.49 12.49 12.49 0.0M
2024-04-29 12.39 12.50 12.39 12.50 0.0M
2024-04-25 12.40 12.40 12.40 12.40 0.0M
2024-04-24 12.40 12.40 12.40 12.40 0.0M
2024-04-22 12.40 12.40 12.40 12.40 0.0M
2024-04-17 12.25 12.32 12.25 12.32 0.0M
2024-04-16 12.00 12.00 12.00 12.00 0.0M
2024-04-15 12.30 12.30 11.06 12.01 0.0M
2024-04-10 12.30 12.30 12.30 12.30 0.0M
2024-04-08 12.80 12.80 12.80 12.80 0.0M
2024-04-05 12.69 12.69 12.51 12.51 0.0M
2024-04-04 12.68 12.68 12.68 12.68 0.0M
2024-04-03 12.79 12.79 12.79 12.79 0.0M
2024-04-02 12.25 12.25 12.25 12.25 0.0M
2024-03-28 12.50 12.50 11.75 12.00 0.0M
2024-03-26 12.60 12.60 12.57 12.60 0.0M
2024-03-25 13.22 13.22 13.22 13.22 0.0M
2024-03-22 12.80 12.80 12.60 12.76 0.0M
2024-03-21 12.65 12.74 12.65 12.65 0.0M
2024-03-20 12.75 12.75 12.75 12.75 0.0M
2024-03-18 12.49 14.10 12.49 13.10 0.0M
2024-03-15 12.49 12.50 12.49 12.49 0.0M
2024-03-13 12.30 12.40 12.30 12.40 0.0M
2024-03-12 12.54 12.54 12.54 12.54 0.0M
2024-03-08 12.24 12.55 12.10 12.55 0.0M
2024-03-07 12.00 12.00 12.00 12.00 0.0M
2024-03-06 12.00 12.00 12.00 12.00 0.0M
2024-02-29 12.52 12.52 12.50 12.50 0.0M
2024-02-28 12.50 12.50 12.50 12.50 0.0M
2024-02-27 12.00 12.50 11.10 12.50 0.0M
2024-02-21 12.50 12.65 12.50 12.62 0.0M
2024-02-20 12.50 12.50 12.50 12.50 0.0M
2024-02-09 12.50 12.50 12.50 12.50 0.0M
2024-02-08 12.38 12.38 12.38 12.38 0.0M
2024-02-07 12.15 12.50 12.15 12.50 0.0M
2024-02-06 12.05 12.13 12.05 12.10 0.0M
2024-02-05 12.10 12.13 12.10 12.10 0.0M
2024-01-29 11.65 11.65 11.65 11.65 0.0M
2024-01-26 12.00 12.00 11.77 11.77 0.0M
2024-01-25 12.00 12.00 12.00 12.00 0.0M
2024-01-24 12.00 12.00 11.72 11.72 0.0M
2024-01-22 11.90 12.13 11.90 12.13 0.0M
2024-01-19 12.05 12.05 12.05 12.05 0.0M
2024-01-17 12.00 12.00 12.00 12.00 0.0M
2024-01-12 12.00 12.00 12.00 12.00 0.0M
2024-01-11 12.25 12.25 12.00 12.00 0.0M
2024-01-09 12.50 12.55 12.50 12.55 0.0M
2024-01-05 12.38 12.38 12.38 12.38 0.0M
2024-01-04 12.38 12.38 12.38 12.38 0.0M
2024-01-03 12.37 12.37 12.37 12.37 0.0M