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
09:30 9.25 9.25 9.13 9.13 20.7K
09:31 9.21 9.21 9.21 9.21 1.9K
09:32 9.17 9.17 9.17 9.17 2.3K
09:33 9.22 9.22 9.22 9.22 1.5K
09:34 9.21 9.21 9.21 9.21 2.2K
09:36 9.19 9.19 9.19 9.19 1.2K
09:37 9.18 9.18 9.16 9.17 4.9K
09:39 9.19 9.19 9.19 9.19 4.1K
09:40 9.22 9.23 9.22 9.23 1.2K
09:41 9.25 9.25 9.25 9.24 0.2K
09:42 9.24 9.24 9.24 9.24 0.5K
09:43 9.24 9.24 9.24 9.24 0.5K
09:44 9.24 9.24 9.24 9.24 0.2K
09:45 9.24 9.25 9.20 9.20 6.4K
09:46 9.19 9.19 9.19 9.19 14.7K
09:47 9.19 9.19 9.19 9.19 0.4K
09:48 9.19 9.21 9.19 9.20 4.0K
09:49 9.19 9.19 9.19 9.19 1.1K
09:50 9.20 9.20 9.19 9.19 0.6K
09:51 9.20 9.22 9.20 9.22 3.3K
09:52 9.21 9.21 9.21 9.21 1.2K
09:54 9.21 9.21 9.20 9.20 2.1K
09:55 9.20 9.21 9.20 9.21 2.5K
09:56 9.25 9.26 9.25 9.26 4.0K
09:57 9.25 9.25 9.25 9.25 1.1K
09:58 9.26 9.26 9.25 9.25 0.8K
10:00 9.26 9.28 9.26 9.27 4.3K
10:01 9.27 9.27 9.26 9.26 4.1K
10:02 9.26 9.30 9.26 9.30 1.9K
10:03 9.31 9.31 9.31 9.31 2.9K
10:05 9.31 9.36 9.31 9.36 4.3K
10:06 9.36 9.38 9.36 9.38 5.4K
10:07 9.37 9.39 9.37 9.39 5.6K
10:08 9.41 9.42 9.41 9.42 2.7K
10:09 9.42 9.42 9.42 9.42 1.8K
10:10 9.42 9.42 9.42 9.41 4.0K
10:11 9.42 9.42 9.42 9.42 0.6K
10:12 9.41 9.42 9.41 9.42 1.8K
10:13 9.43 9.43 9.42 9.42 2.3K
10:14 9.42 9.42 9.41 9.40 5.5K
10:16 9.40 9.40 9.40 9.40 1.4K
10:17 9.38 9.38 9.38 9.38 0.8K
10:18 9.39 9.40 9.39 9.40 1.3K
10:19 9.40 9.40 9.40 9.40 1.5K
10:20 9.41 9.41 9.41 9.40 0.6K
10:21 9.40 9.40 9.40 9.41 2.2K
10:22 9.41 9.41 9.39 9.39 0.8K
10:23 9.39 9.40 9.39 9.40 2.6K
10:24 9.39 9.45 9.39 9.43 13.6K
10:25 9.44 9.44 9.43 9.44 3.0K
10:26 9.44 9.45 9.44 9.45 1.2K
10:27 9.45 9.45 9.45 9.45 0.6K
10:28 9.45 9.48 9.45 9.47 9.0K
10:29 9.47 9.48 9.47 9.48 4.9K
10:30 9.47 9.48 9.47 9.48 1.1K
10:31 9.47 9.47 9.47 9.47 3.4K
10:32 9.46 9.49 9.46 9.49 4.4K
10:33 9.48 9.48 9.47 9.48 5.4K
10:34 9.47 9.48 9.47 9.48 8.2K
10:35 9.47 9.47 9.47 9.47 3.1K
10:36 9.48 9.48 9.47 9.48 6.6K
10:37 9.48 9.51 9.48 9.51 4.0K
10:38 9.51 9.52 9.51 9.52 1.5K
10:39 9.50 9.51 9.50 9.51 6.3K
10:42 9.51 9.51 9.51 9.51 0.9K
10:43 9.51 9.51 9.51 9.51 1.4K
10:44 9.50 9.50 9.50 9.50 2.5K
10:46 9.52 9.52 9.52 9.52 4.1K
10:47 9.51 9.51 9.51 9.51 5.7K
10:48 9.48 9.49 9.48 9.49 10.7K
10:49 9.49 9.49 9.48 9.49 6.3K
10:50 9.48 9.48 9.47 9.47 6.8K
10:52 9.47 9.47 9.47 9.47 3.2K
10:54 9.47 9.47 9.47 9.47 1.0K
10:56 9.46 9.46 9.46 9.46 1.6K
10:57 9.45 9.46 9.45 9.46 2.0K
10:58 9.46 9.46 9.46 9.46 0.1K
10:59 9.46 9.46 9.46 9.46 7.0K
11:05 9.46 9.46 9.46 9.46 1.5K
11:06 9.46 9.46 9.46 9.46 0.8K
11:07 9.46 9.46 9.46 9.46 2.7K
11:08 9.46 9.46 9.46 9.46 1.4K
11:09 9.46 9.46 9.46 9.46 0.4K
11:10 9.46 9.46 9.45 9.45 0.5K
11:11 9.45 9.45 9.45 9.45 1.7K
11:12 9.45 9.45 9.45 9.45 5.3K
11:13 9.45 9.46 9.45 9.46 2.7K
11:14 9.46 9.47 9.46 9.46 4.9K
11:15 9.46 9.51 9.46 9.50 30.9K
11:16 9.50 9.52 9.50 9.52 5.7K
11:18 9.51 9.51 9.50 9.49 9.0K
11:19 9.50 9.50 9.50 9.50 1.9K
11:22 9.50 9.51 9.50 9.51 3.5K
11:23 9.51 9.51 9.51 9.51 1.3K
11:24 9.51 9.51 9.51 9.51 4.3K
11:25 9.52 9.52 9.52 9.52 1.4K
11:26 9.52 9.52 9.52 9.52 1.1K
11:27 9.52 9.52 9.52 9.52 14.9K
11:28 9.52 9.52 9.52 9.52 2.5K
11:29 9.52 9.52 9.51 9.51 7.1K
11:30 9.51 9.51 9.51 9.51 7.4K
11:31 9.51 9.51 9.50 9.49 12.4K
11:32 9.50 9.51 9.50 9.51 2.6K
11:33 9.51 9.51 9.51 9.51 0.7K
11:34 9.51 9.51 9.51 9.51 0.4K
11:35 9.51 9.51 9.50 9.51 3.7K
11:36 9.51 9.51 9.51 9.51 0.8K
11:37 9.51 9.51 9.51 9.51 1.6K
11:38 9.51 9.51 9.51 9.51 5.5K
11:39 9.51 9.51 9.51 9.51 1.7K
11:40 9.51 9.51 9.51 9.51 0.7K
11:41 9.51 9.51 9.51 9.51 4.1K
11:42 9.51 9.51 9.51 9.51 1.6K
11:43 9.51 9.51 9.51 9.51 4.5K
11:44 9.54 9.54 9.54 9.54 24.8K
11:47 9.54 9.54 9.54 9.54 17.5K
11:48 9.55 9.55 9.55 9.55 0.8K
11:49 9.54 9.54 9.54 9.54 11.9K
11:50 9.54 9.54 9.53 9.54 40.8K
11:51 9.54 9.54 9.54 9.54 2.0K
11:52 9.55 9.56 9.55 9.55 32.4K
11:53 9.55 9.55 9.54 9.54 5.5K
11:54 9.54 9.55 9.54 9.54 145.5K
11:55 9.54 9.54 9.54 9.54 1.6K
11:56 9.54 9.54 9.54 9.54 4.2K
11:58 9.54 9.54 9.54 9.54 1.9K
11:59 9.54 9.54 9.50 9.51 97.4K
12:00 9.51 9.51 9.50 9.49 3.7K
12:01 9.50 9.50 9.50 9.49 9.1K
12:02 9.50 9.51 9.50 9.51 10.4K
12:03 9.53 9.54 9.53 9.54 46.3K
12:04 9.54 9.54 9.51 9.51 106.4K
12:05 9.48 9.49 9.48 9.48 13.8K
12:06 9.47 9.47 9.45 9.45 11.0K
12:07 9.45 9.45 9.44 9.44 5.7K
12:08 9.44 9.44 9.44 9.44 0.5K
12:09 9.42 9.42 9.41 9.41 15.5K
12:10 9.41 9.41 9.41 9.42 5.0K
12:11 9.41 9.43 9.41 9.43 6.6K
12:12 9.42 9.42 9.42 9.42 3.2K
12:13 9.43 9.44 9.43 9.44 12.9K
12:14 9.44 9.44 9.44 9.44 1.5K
12:15 9.44 9.44 9.43 9.43 7.4K
12:16 9.41 9.42 9.41 9.42 26.7K
12:17 9.42 9.43 9.42 9.42 5.4K
12:18 9.41 9.41 9.41 9.40 20.0K
12:19 9.39 9.42 9.39 9.42 15.4K
12:20 9.42 9.42 9.42 9.41 6.6K
12:21 9.41 9.41 9.39 9.39 16.3K
12:22 9.38 9.39 9.38 9.39 9.5K
12:23 9.39 9.40 9.39 9.40 7.2K
12:24 9.40 9.40 9.39 9.39 17.6K
12:25 9.38 9.38 9.35 9.35 35.8K
12:26 9.36 9.36 9.36 9.36 19.7K
12:27 9.34 9.34 9.33 9.33 4.1K
12:28 9.32 9.32 9.32 9.32 0.4K
12:29 9.32 9.33 9.32 9.33 3.2K
12:30 9.34 9.34 9.32 9.32 2.1K
12:31 9.31 9.32 9.31 9.32 2.3K
12:32 9.31 9.31 9.31 9.31 1.8K
12:34 9.30 9.30 9.30 9.30 3.8K
12:35 9.30 9.30 9.29 9.29 1.8K
12:36 9.30 9.30 9.30 9.30 0.8K
12:37 9.29 9.29 9.29 9.29 0.8K
12:38 9.29 9.29 9.29 9.29 1.0K
12:39 9.28 9.28 9.27 9.27 2.3K
12:40 9.26 9.26 9.25 9.25 2.3K
12:41 9.25 9.28 9.25 9.27 7.5K
12:42 9.26 9.26 9.24 9.24 6.3K
12:44 9.25 9.25 9.25 9.24 0.3K
12:45 9.25 9.25 9.25 9.24 1.7K
12:46 9.24 9.24 9.24 9.24 1.7K
12:47 9.25 9.25 9.25 9.24 1.4K
12:49 9.24 9.24 9.22 9.22 3.7K
12:50 9.22 9.22 9.22 9.22 0.7K
12:51 9.22 9.22 9.22 9.22 0.8K
12:52 9.21 9.21 9.20 9.20 2.0K
12:53 9.20 9.21 9.20 9.21 4.4K
12:55 9.20 9.20 9.20 9.20 1.1K
12:56 9.20 9.20 9.20 9.20 1.6K
12:58 9.19 9.19 9.19 9.19 0.9K
12:59 9.18 9.18 9.18 9.18 1.5K
13:02 9.17 9.17 9.17 9.16 1.4K
13:03 9.17 9.17 9.17 9.16 0.6K
13:04 9.16 9.16 9.16 9.16 0.9K
13:05 9.16 9.16 9.16 9.16 0.4K
13:06 9.16 9.16 9.16 9.15 3.6K
13:07 9.17 9.19 9.17 9.19 6.0K
13:08 9.19 9.19 9.19 9.19 1.7K
13:09 9.20 9.20 9.20 9.20 1.0K
13:10 9.20 9.21 9.20 9.21 36.8K
13:12 9.21 9.21 9.21 9.21 0.3K
13:13 9.21 9.21 9.21 9.21 0.9K
13:14 9.21 9.21 9.20 9.20 0.3K
13:15 9.21 9.21 9.20 9.20 4.0K
13:16 9.20 9.20 9.20 9.20 0.7K
13:17 9.20 9.20 9.20 9.20 0.5K
13:18 9.20 9.20 9.20 9.20 1.0K
13:19 9.20 9.21 9.20 9.21 1.7K
13:20 9.21 9.23 9.21 9.23 4.4K
13:21 9.23 9.23 9.23 9.23 0.4K
13:22 9.23 9.23 9.23 9.23 0.5K
13:23 9.23 9.23 9.23 9.23 0.5K
13:24 9.23 9.23 9.23 9.23 0.8K
13:25 9.24 9.24 9.24 9.24 4.4K
13:26 9.24 9.24 9.24 9.24 0.3K
13:27 9.24 9.24 9.24 9.24 0.9K
13:28 9.24 9.24 9.22 9.22 16.0K
13:31 9.23 9.23 9.23 9.23 1.1K
13:33 9.23 9.23 9.23 9.23 0.4K
13:34 9.24 9.24 9.24 9.24 3.0K
13:36 9.22 9.22 9.22 9.22 3.8K
13:37 9.22 9.22 9.22 9.22 0.3K
13:38 9.22 9.22 9.22 9.22 3.3K
13:39 9.23 9.24 9.23 9.24 4.6K
13:40 9.27 9.28 9.27 9.27 9.4K
13:41 9.27 9.27 9.26 9.26 1.9K
13:42 9.26 9.26 9.26 9.26 0.8K
13:43 9.26 9.26 9.26 9.26 1.0K
13:45 9.26 9.26 9.26 9.26 0.7K
13:46 9.27 9.27 9.26 9.27 8.9K
13:47 9.27 9.27 9.25 9.25 3.3K
13:48 9.25 9.25 9.25 9.24 8.1K
13:49 9.25 9.25 9.25 9.24 0.7K
13:50 9.24 9.24 9.24 9.24 1.5K
13:51 9.24 9.24 9.24 9.24 4.4K
13:52 9.23 9.24 9.23 9.24 2.8K
13:53 9.24 9.24 9.23 9.24 3.1K
13:54 9.24 9.24 9.24 9.24 0.2K
13:55 9.23 9.24 9.23 9.24 10.4K
13:57 9.25 9.25 9.25 9.25 0.6K
13:58 9.25 9.25 9.25 9.25 1.8K
13:59 9.25 9.25 9.25 9.24 3.0K
14:00 9.25 9.25 9.25 9.25 0.6K
14:01 9.25 9.25 9.25 9.24 0.3K
14:02 9.25 9.25 9.25 9.24 0.8K
14:03 9.25 9.25 9.25 9.24 0.6K
14:04 9.24 9.24 9.24 9.24 1.9K
14:05 9.25 9.25 9.25 9.24 0.6K
14:07 9.24 9.24 9.24 9.25 0.4K
14:08 9.25 9.25 9.25 9.24 1.2K
14:09 9.25 9.25 9.25 9.24 0.1K
14:10 9.24 9.24 9.24 9.24 0.6K
14:11 9.25 9.25 9.25 9.24 0.7K
14:12 9.25 9.25 9.25 9.24 0.5K
14:13 9.24 9.24 9.23 9.23 6.3K
14:14 9.23 9.23 9.23 9.23 0.2K
14:15 9.23 9.24 9.23 9.24 3.5K
14:16 9.24 9.24 9.24 9.24 0.9K
14:17 9.24 9.24 9.24 9.24 2.1K
14:18 9.24 9.24 9.24 9.24 0.8K
14:19 9.24 9.24 9.24 9.24 3.1K
14:21 9.25 9.25 9.25 9.24 1.0K
14:22 9.25 9.25 9.25 9.25 3.5K
14:23 9.26 9.26 9.25 9.26 2.3K
14:24 9.25 9.26 9.25 9.26 1.0K
14:25 9.26 9.26 9.26 9.26 0.4K
14:26 9.26 9.26 9.25 9.26 1.0K
14:27 9.26 9.27 9.26 9.27 3.7K
14:28 9.27 9.27 9.27 9.27 3.8K
14:29 9.27 9.29 9.27 9.28 16.7K
14:32 9.28 9.30 9.28 9.30 3.6K
14:33 9.29 9.31 9.29 9.31 11.2K
14:34 9.30 9.31 9.30 9.31 13.3K
14:35 9.31 9.32 9.31 9.32 6.0K
14:36 9.32 9.35 9.32 9.34 15.5K
14:37 9.34 9.34 9.33 9.32 2.5K
14:38 9.33 9.33 9.33 9.33 10.7K
14:39 9.33 9.34 9.33 9.34 8.3K
14:40 9.34 9.35 9.34 9.35 11.1K
14:41 9.35 9.35 9.35 9.35 0.1K
14:42 9.35 9.35 9.35 9.35 1.0K
14:43 9.35 9.36 9.34 9.34 21.5K
14:44 9.35 9.36 9.35 9.36 9.6K
14:45 9.36 9.36 9.36 9.36 6.9K
14:46 9.36 9.36 9.36 9.36 7.7K
14:47 9.36 9.36 9.36 9.36 1.5K
14:48 9.36 9.38 9.36 9.37 16.5K
14:49 9.36 9.38 9.36 9.38 17.9K
14:50 9.38 9.38 9.38 9.38 6.1K
14:51 9.38 9.38 9.37 9.37 2.2K
14:52 9.36 9.36 9.36 9.36 0.9K
14:53 9.36 9.36 9.36 9.36 7.1K
14:54 9.37 9.38 9.37 9.38 11.1K
14:55 9.38 9.39 9.38 9.39 18.0K
14:56 9.39 9.39 9.37 9.37 153.8K
14:57 9.36 9.37 9.36 9.37 3.7K
14:58 9.37 9.38 9.37 9.38 4.9K
14:59 9.38 9.40 9.38 9.40 9.9K
15:00 9.39 9.40 9.39 9.39 2.9K
15:01 9.39 9.40 9.39 9.39 13.6K
15:03 9.38 9.39 9.37 9.37 5.6K
15:04 9.37 9.37 9.34 9.34 4.6K
15:05 9.35 9.37 9.35 9.37 17.4K
15:06 9.37 9.37 9.37 9.37 2.3K
15:07 9.37 9.37 9.37 9.37 4.5K
15:08 9.38 9.38 9.38 9.38 3.3K
15:09 9.37 9.37 9.35 9.35 2.7K
15:10 9.35 9.35 9.35 9.35 1.6K
15:11 9.35 9.35 9.35 9.35 3.0K
15:12 9.36 9.36 9.36 9.36 0.2K
15:13 9.36 9.36 9.35 9.35 2.6K
15:14 9.35 9.35 9.34 9.34 3.8K
15:15 9.31 9.33 9.30 9.33 26.2K
15:16 9.33 9.33 9.33 9.32 8.0K
15:17 9.32 9.32 9.31 9.31 6.0K
15:18 9.31 9.33 9.31 9.32 5.0K
15:19 9.33 9.33 9.33 9.32 0.3K
15:20 9.33 9.33 9.33 9.33 9.1K
15:21 9.33 9.33 9.33 9.32 0.6K
15:23 9.33 9.33 9.33 9.33 1.0K
15:24 9.33 9.33 9.33 9.32 5.6K
15:25 9.33 9.33 9.33 9.32 5.9K
15:26 9.33 9.33 9.33 9.32 1.7K
15:27 9.33 9.33 9.33 9.33 5.0K
15:28 9.34 9.35 9.34 9.34 20.2K
15:29 9.35 9.35 9.34 9.34 2.9K
15:30 9.34 9.34 9.33 9.34 6.0K
15:31 9.33 9.33 9.32 9.32 2.1K
15:32 9.32 9.32 9.31 9.31 0.9K
15:33 9.32 9.32 9.31 9.31 2.0K
15:34 9.32 9.32 9.31 9.31 5.5K
15:35 9.31 9.31 9.30 9.30 2.3K
15:36 9.29 9.29 9.28 9.28 1.4K
15:37 9.29 9.29 9.29 9.29 6.0K
15:38 9.29 9.29 9.29 9.29 0.6K
15:39 9.29 9.29 9.26 9.26 12.5K
15:40 9.26 9.26 9.26 9.26 2.3K
15:41 9.25 9.26 9.25 9.26 0.6K
15:42 9.25 9.25 9.25 9.25 1.0K
15:43 9.25 9.26 9.25 9.25 2.7K
15:44 9.25 9.27 9.25 9.27 11.4K
15:45 9.27 9.28 9.27 9.28 9.7K
15:46 9.30 9.30 9.29 9.29 7.0K
15:47 9.28 9.30 9.28 9.30 11.3K
15:48 9.30 9.31 9.30 9.30 3.0K
15:49 9.30 9.31 9.30 9.30 2.2K
15:50 9.31 9.32 9.31 9.32 7.3K
15:51 9.32 9.32 9.31 9.32 5.4K
15:52 9.31 9.32 9.31 9.32 3.1K
15:53 9.31 9.32 9.31 9.32 6.8K
15:54 9.33 9.33 9.33 9.33 5.5K
15:55 9.33 9.33 9.33 9.33 14.1K
15:56 9.33 9.34 9.33 9.34 11.7K
15:57 9.34 9.34 9.30 9.31 39.0K
15:58 9.31 9.31 9.30 9.30 25.1K
15:59 9.31 9.31 9.30 9.30 34.0K
16:00 9.31 9.31 9.29 9.29 332.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし