RLJロッジング・トラスト (RLJ)

RLJ
🏛️ アメリカ →
7.01
最終更新: 2025-10-07
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
09:31 9.56 9.57 9.56 9.57 9.7K
09:33 9.56 9.57 9.56 9.57 1.1K
09:34 9.57 9.57 9.57 9.57 2.2K
09:36 9.58 9.58 9.58 9.57 3.3K
09:37 9.59 9.62 9.59 9.61 41.1K
09:39 9.62 9.62 9.62 9.62 0.5K
09:40 9.63 9.63 9.63 9.63 1.2K
09:41 9.63 9.63 9.63 9.63 2.3K
09:43 9.64 9.64 9.64 9.64 1.3K
09:45 9.65 9.65 9.65 9.65 1.8K
09:46 9.64 9.64 9.62 9.62 3.2K
09:48 9.62 9.62 9.62 9.62 0.5K
09:49 9.62 9.62 9.62 9.62 0.4K
09:50 9.61 9.61 9.61 9.61 2.7K
09:51 9.61 9.61 9.61 9.61 0.7K
09:52 9.61 9.61 9.60 9.60 0.5K
09:55 9.59 9.59 9.59 9.59 0.4K
09:57 9.58 9.60 9.58 9.60 1.7K
09:58 9.61 9.61 9.61 9.61 6.6K
10:00 9.61 9.61 9.59 9.59 1.8K
10:01 9.59 9.59 9.59 9.59 0.9K
10:05 9.58 9.58 9.58 9.58 2.7K
10:09 9.57 9.57 9.57 9.57 1.9K
10:11 9.54 9.54 9.54 9.54 1.1K
10:12 9.54 9.54 9.54 9.54 0.2K
10:13 9.53 9.55 9.53 9.55 2.3K
10:14 9.55 9.55 9.55 9.55 2.2K
10:15 9.55 9.55 9.54 9.54 6.5K
10:16 9.54 9.54 9.54 9.54 0.5K
10:17 9.54 9.54 9.54 9.54 1.5K
10:19 9.55 9.55 9.55 9.55 2.0K
10:20 9.55 9.55 9.55 9.55 2.4K
10:21 9.55 9.55 9.55 9.55 0.6K
10:22 9.55 9.55 9.55 9.55 0.5K
10:23 9.55 9.55 9.55 9.55 1.3K
10:24 9.56 9.56 9.56 9.56 0.7K
10:25 9.55 9.55 9.55 9.55 2.4K
10:26 9.55 9.55 9.55 9.55 0.9K
10:27 9.55 9.55 9.54 9.54 0.8K
10:28 9.54 9.54 9.54 9.54 1.2K
10:30 9.53 9.53 9.53 9.53 2.2K
10:32 9.53 9.53 9.53 9.53 1.2K
10:33 9.52 9.53 9.52 9.52 2.0K
10:34 9.52 9.54 9.52 9.54 4.9K
10:36 9.54 9.54 9.54 9.54 1.3K
10:37 9.54 9.54 9.54 9.54 0.3K
10:38 9.54 9.54 9.54 9.54 0.8K
10:39 9.54 9.54 9.53 9.53 1.8K
10:41 9.52 9.52 9.52 9.52 1.4K
10:42 9.52 9.52 9.52 9.52 0.9K
10:43 9.52 9.52 9.52 9.52 0.6K
10:44 9.52 9.52 9.51 9.51 0.7K
10:46 9.52 9.52 9.51 9.51 2.7K
10:47 9.51 9.51 9.51 9.51 0.4K
10:48 9.51 9.51 9.51 9.51 1.3K
10:51 9.52 9.52 9.52 9.52 0.6K
10:54 9.52 9.52 9.51 9.51 2.3K
10:55 9.51 9.51 9.51 9.51 0.5K
10:57 9.50 9.50 9.50 9.50 1.1K
10:58 9.50 9.50 9.50 9.50 0.3K
10:59 9.50 9.51 9.50 9.51 4.4K
11:00 9.52 9.52 9.52 9.52 2.0K
11:02 9.53 9.53 9.53 9.53 0.5K
11:03 9.53 9.53 9.53 9.53 2.3K
11:04 9.53 9.53 9.53 9.53 1.1K
11:05 9.53 9.54 9.53 9.54 2.4K
11:06 9.55 9.55 9.55 9.55 0.2K
11:07 9.55 9.55 9.55 9.55 0.1K
11:08 9.55 9.55 9.55 9.55 0.1K
11:09 9.55 9.56 9.55 9.56 1.7K
11:10 9.56 9.56 9.56 9.56 0.7K
11:13 9.55 9.55 9.55 9.55 3.0K
11:14 9.55 9.55 9.54 9.54 0.5K
11:15 9.55 9.55 9.53 9.54 1.7K
11:17 9.53 9.53 9.53 9.53 1.3K
11:19 9.53 9.53 9.53 9.53 1.7K
11:20 9.53 9.53 9.53 9.53 0.2K
11:22 9.53 9.54 9.53 9.53 1.1K
11:23 9.53 9.54 9.53 9.54 1.0K
11:24 9.53 9.53 9.53 9.53 0.8K
11:25 9.53 9.53 9.53 9.53 0.4K
11:26 9.54 9.54 9.54 9.54 0.8K
11:27 9.54 9.54 9.54 9.54 0.2K
11:28 9.54 9.54 9.54 9.54 1.3K
11:29 9.53 9.54 9.53 9.54 0.5K
11:30 9.53 9.53 9.53 9.53 1.1K
11:31 9.53 9.53 9.52 9.52 1.2K
11:32 9.53 9.53 9.53 9.53 0.9K
11:34 9.53 9.53 9.53 9.53 0.1K
11:35 9.53 9.53 9.53 9.53 0.8K
11:36 9.52 9.52 9.52 9.52 3.9K
11:38 9.52 9.52 9.52 9.52 1.1K
11:40 9.53 9.53 9.53 9.53 0.4K
11:42 9.53 9.53 9.53 9.53 0.8K
11:44 9.53 9.53 9.53 9.53 0.4K
11:45 9.52 9.52 9.52 9.52 0.2K
11:46 9.53 9.53 9.53 9.53 0.9K
11:47 9.52 9.52 9.52 9.52 1.7K
11:49 9.53 9.54 9.53 9.54 1.8K
11:50 9.53 9.53 9.53 9.53 0.3K
11:51 9.54 9.54 9.54 9.54 1.3K
11:52 9.54 9.54 9.54 9.54 0.6K
11:55 9.54 9.54 9.53 9.53 1.2K
11:57 9.54 9.54 9.54 9.54 0.1K
11:58 9.54 9.54 9.54 9.54 0.8K
11:59 9.54 9.54 9.54 9.54 1.1K
12:01 9.54 9.54 9.54 9.54 0.2K
12:02 9.53 9.53 9.53 9.53 2.1K
12:03 9.52 9.52 9.52 9.52 0.5K
12:04 9.52 9.52 9.52 9.52 1.2K
12:06 9.52 9.52 9.52 9.52 1.6K
12:08 9.52 9.52 9.52 9.52 0.3K
12:09 9.52 9.52 9.52 9.52 7.3K
12:11 9.53 9.53 9.53 9.53 0.3K
12:12 9.53 9.53 9.53 9.53 0.8K
12:13 9.53 9.54 9.53 9.54 2.4K
12:14 9.53 9.53 9.53 9.53 0.2K
12:15 9.53 9.53 9.53 9.53 0.2K
12:17 9.53 9.53 9.53 9.53 0.7K
12:20 9.53 9.53 9.53 9.53 1.7K
12:21 9.53 9.54 9.53 9.54 1.8K
12:22 9.53 9.53 9.52 9.52 0.6K
12:23 9.52 9.52 9.52 9.52 1.6K
12:26 9.52 9.52 9.52 9.52 0.5K
12:27 9.52 9.52 9.52 9.52 0.7K
12:30 9.53 9.54 9.53 9.54 4.0K
12:32 9.53 9.53 9.53 9.53 1.4K
12:33 9.53 9.53 9.53 9.53 0.3K
12:35 9.53 9.54 9.53 9.54 1.5K
12:36 9.54 9.54 9.54 9.54 0.2K
12:37 9.53 9.53 9.53 9.53 1.1K
12:38 9.53 9.53 9.53 9.53 0.3K
12:40 9.52 9.52 9.52 9.52 3.0K
12:45 9.52 9.52 9.52 9.52 0.4K
12:46 9.53 9.53 9.53 9.53 2.7K
12:50 9.52 9.52 9.52 9.52 0.5K
12:51 9.53 9.53 9.53 9.53 0.4K
12:54 9.53 9.53 9.53 9.53 2.1K
12:55 9.53 9.53 9.53 9.53 0.2K
12:56 9.53 9.53 9.53 9.53 0.3K
12:58 9.53 9.53 9.53 9.53 1.5K
13:00 9.53 9.53 9.52 9.52 0.4K
13:01 9.52 9.52 9.52 9.52 2.0K
13:05 9.52 9.52 9.52 9.52 1.6K
13:08 9.53 9.53 9.53 9.53 2.7K
13:09 9.52 9.52 9.52 9.52 1.1K
13:10 9.52 9.52 9.52 9.52 0.4K
13:11 9.52 9.52 9.52 9.52 0.2K
13:12 9.52 9.52 9.52 9.52 0.5K
13:14 9.53 9.53 9.53 9.53 0.8K
13:15 9.53 9.53 9.53 9.53 0.3K
13:19 9.53 9.53 9.53 9.53 1.5K
13:20 9.52 9.52 9.52 9.52 1.4K
13:21 9.52 9.52 9.52 9.52 0.6K
13:23 9.53 9.53 9.53 9.53 1.6K
13:24 9.53 9.53 9.53 9.53 0.3K
13:25 9.53 9.53 9.53 9.53 0.2K
13:26 9.53 9.53 9.53 9.53 0.2K
13:27 9.53 9.53 9.53 9.53 0.5K
13:28 9.53 9.53 9.53 9.53 0.2K
13:29 9.53 9.53 9.53 9.53 1.0K
13:30 9.53 9.53 9.53 9.53 0.2K
13:31 9.53 9.53 9.53 9.53 1.6K
13:33 9.53 9.54 9.53 9.54 3.4K
13:36 9.54 9.54 9.54 9.54 0.6K
13:37 9.54 9.54 9.54 9.54 0.6K
13:38 9.54 9.54 9.54 9.54 0.1K
13:39 9.54 9.54 9.54 9.54 0.9K
13:40 9.54 9.54 9.54 9.54 1.0K
13:41 9.55 9.55 9.55 9.55 2.8K
13:44 9.55 9.56 9.55 9.56 2.6K
13:45 9.56 9.56 9.56 9.56 0.4K
13:47 9.56 9.56 9.56 9.56 0.1K
13:48 9.56 9.56 9.56 9.56 0.5K
13:49 9.55 9.55 9.55 9.55 0.8K
13:52 9.56 9.56 9.55 9.55 2.4K
13:54 9.55 9.55 9.55 9.55 1.0K
13:55 9.55 9.55 9.55 9.55 2.0K
13:56 9.55 9.55 9.55 9.55 1.5K
14:02 9.55 9.55 9.55 9.55 0.2K
14:03 9.55 9.55 9.55 9.55 1.1K
14:04 9.56 9.56 9.55 9.55 3.2K
14:05 9.55 9.55 9.55 9.55 0.7K
14:06 9.56 9.56 9.55 9.55 12.1K
14:12 9.56 9.56 9.56 9.56 2.7K
14:13 9.57 9.57 9.57 9.57 2.3K
14:15 9.56 9.56 9.56 9.56 2.9K
14:18 9.56 9.56 9.56 9.56 0.2K
14:19 9.56 9.56 9.56 9.56 0.6K
14:20 9.56 9.56 9.56 9.56 0.8K
14:21 9.58 9.59 9.57 9.57 49.2K
14:24 9.59 9.59 9.59 9.59 58.7K
14:25 9.59 9.59 9.59 9.59 10.5K
14:26 9.58 9.58 9.58 9.58 6.8K
14:27 9.59 9.59 9.59 9.59 0.9K
14:28 9.59 9.59 9.59 9.59 0.2K
14:29 9.59 9.59 9.59 9.59 0.2K
14:30 9.59 9.59 9.59 9.59 1.5K
14:32 9.60 9.60 9.60 9.60 4.7K
14:35 9.60 9.60 9.60 9.60 1.6K
14:36 9.60 9.60 9.60 9.60 0.4K
14:37 9.60 9.60 9.60 9.60 0.9K
14:39 9.60 9.60 9.60 9.60 2.3K
14:40 9.60 9.60 9.60 9.60 2.6K
14:41 9.60 9.60 9.60 9.60 1.9K
14:42 9.60 9.60 9.60 9.60 1.4K
14:44 9.59 9.59 9.59 9.59 7.0K
14:46 9.58 9.58 9.58 9.58 0.9K
14:47 9.57 9.57 9.57 9.57 1.4K
14:50 9.58 9.58 9.58 9.57 0.3K
14:51 9.57 9.57 9.57 9.57 1.9K
14:56 9.58 9.58 9.58 9.57 0.8K
14:57 9.57 9.57 9.57 9.57 0.1K
14:58 9.58 9.58 9.58 9.57 0.3K
14:59 9.58 9.58 9.58 9.57 5.1K
15:00 9.56 9.56 9.56 9.56 1.0K
15:01 9.56 9.57 9.56 9.57 2.1K
15:03 9.57 9.57 9.57 9.57 0.4K
15:04 9.57 9.57 9.57 9.57 0.5K
15:06 9.57 9.57 9.57 9.57 0.7K
15:07 9.57 9.57 9.57 9.57 0.8K
15:09 9.56 9.57 9.56 9.57 0.3K
15:10 9.57 9.57 9.57 9.57 2.0K
15:13 9.57 9.57 9.57 9.57 0.4K
15:14 9.58 9.58 9.58 9.57 5.4K
15:15 9.58 9.59 9.58 9.59 17.8K
15:16 9.59 9.59 9.58 9.57 6.4K
15:17 9.58 9.58 9.58 9.57 1.1K
15:18 9.58 9.58 9.58 9.57 0.7K
15:19 9.58 9.58 9.58 9.57 3.1K
15:20 9.57 9.57 9.57 9.57 0.9K
15:21 9.57 9.57 9.57 9.57 4.9K
15:22 9.58 9.58 9.58 9.57 2.3K
15:24 9.57 9.57 9.57 9.57 3.6K
15:25 9.57 9.57 9.57 9.57 1.2K
15:26 9.56 9.56 9.56 9.56 0.7K
15:27 9.56 9.56 9.56 9.56 2.3K
15:28 9.56 9.56 9.56 9.56 0.3K
15:29 9.56 9.56 9.56 9.56 1.4K
15:30 9.56 9.56 9.56 9.56 12.7K
15:31 9.56 9.57 9.56 9.57 4.1K
15:32 9.57 9.57 9.57 9.57 2.3K
15:33 9.56 9.56 9.56 9.56 6.7K
15:34 9.56 9.57 9.56 9.57 5.7K
15:35 9.57 9.57 9.57 9.57 0.9K
15:36 9.57 9.57 9.57 9.57 2.1K
15:37 9.58 9.58 9.58 9.57 3.3K
15:38 9.58 9.58 9.58 9.57 0.5K
15:39 9.58 9.58 9.58 9.58 0.8K
15:40 9.58 9.58 9.58 9.58 2.8K
15:41 9.58 9.59 9.58 9.59 2.7K
15:42 9.59 9.59 9.59 9.59 2.3K
15:43 9.59 9.59 9.59 9.59 1.2K
15:44 9.59 9.59 9.59 9.59 14.3K
15:45 9.59 9.59 9.59 9.59 4.3K
15:47 9.59 9.59 9.59 9.59 12.7K
15:48 9.59 9.59 9.59 9.59 3.0K
15:49 9.59 9.59 9.59 9.59 6.1K
15:50 9.60 9.61 9.60 9.60 14.3K
15:51 9.60 9.60 9.60 9.60 6.3K
15:52 9.59 9.59 9.59 9.59 7.9K
15:53 9.59 9.60 9.59 9.60 9.8K
15:54 9.60 9.60 9.59 9.59 10.3K
15:55 9.59 9.59 9.59 9.59 7.2K
15:56 9.59 9.59 9.59 9.59 8.5K
15:57 9.59 9.59 9.58 9.57 26.2K
15:58 9.57 9.57 9.57 9.57 26.5K
15:59 9.57 9.57 9.55 9.56 55.9K
16:00 9.56 9.56 9.56 9.56 188.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし