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 9.49 9.49 9.49 9.49 3.8K
09:32 9.50 9.50 9.50 9.50 0.2K
09:34 9.55 9.55 9.55 9.55 0.1K
09:35 9.53 9.54 9.53 9.54 1.3K
09:36 9.54 9.57 9.54 9.57 1.7K
09:37 9.55 9.56 9.55 9.56 0.4K
09:38 9.55 9.55 9.55 9.55 1.2K
09:39 9.56 9.57 9.56 9.57 3.6K
09:41 9.57 9.57 9.57 9.57 0.8K
09:42 9.57 9.57 9.57 9.57 0.7K
09:43 9.58 9.58 9.58 9.57 1.9K
09:46 9.55 9.55 9.54 9.54 2.8K
09:47 9.53 9.54 9.53 9.54 1.0K
09:50 9.54 9.54 9.54 9.54 5.2K
09:51 9.53 9.53 9.53 9.53 4.1K
09:52 9.54 9.54 9.54 9.54 2.4K
09:53 9.56 9.56 9.56 9.56 3.1K
09:54 9.57 9.57 9.57 9.57 1.2K
09:56 9.59 9.59 9.58 9.58 3.1K
09:57 9.58 9.58 9.58 9.58 0.4K
09:58 9.56 9.56 9.56 9.56 1.8K
10:00 9.58 9.59 9.58 9.59 6.3K
10:01 9.58 9.58 9.58 9.58 2.1K
10:02 9.60 9.60 9.59 9.59 0.9K
10:03 9.59 9.59 9.59 9.59 0.5K
10:04 9.58 9.59 9.58 9.59 1.8K
10:05 9.61 9.61 9.61 9.61 2.8K
10:06 9.62 9.62 9.60 9.60 41.7K
10:07 9.60 9.60 9.58 9.57 4.9K
10:08 9.58 9.58 9.56 9.56 3.5K
10:10 9.58 9.58 9.58 9.57 0.8K
10:11 9.57 9.57 9.57 9.57 1.5K
10:12 9.57 9.57 9.57 9.57 1.0K
10:14 9.58 9.59 9.58 9.59 0.9K
10:15 9.59 9.59 9.59 9.59 0.3K
10:16 9.57 9.57 9.57 9.57 3.2K
10:17 9.57 9.57 9.57 9.57 1.7K
10:18 9.57 9.57 9.57 9.57 0.5K
10:19 9.57 9.57 9.57 9.57 0.9K
10:20 9.57 9.57 9.57 9.57 1.2K
10:21 9.58 9.58 9.58 9.58 0.8K
10:24 9.59 9.59 9.59 9.59 0.3K
10:25 9.59 9.59 9.59 9.59 1.5K
10:26 9.58 9.58 9.58 9.57 1.0K
10:27 9.58 9.58 9.58 9.57 2.3K
10:30 9.58 9.58 9.58 9.58 1.7K
10:31 9.59 9.59 9.59 9.59 1.0K
10:34 9.59 9.60 9.59 9.60 2.2K
10:35 9.60 9.60 9.59 9.59 3.7K
10:36 9.60 9.60 9.60 9.60 1.3K
10:37 9.60 9.60 9.60 9.60 0.9K
10:39 9.60 9.60 9.60 9.60 1.8K
10:41 9.59 9.59 9.59 9.59 1.7K
10:42 9.58 9.58 9.58 9.57 2.2K
10:43 9.57 9.57 9.57 9.57 0.3K
10:44 9.56 9.56 9.56 9.56 2.4K
10:47 9.56 9.56 9.56 9.56 0.7K
10:48 9.57 9.58 9.57 9.58 3.6K
10:49 9.59 9.59 9.59 9.59 0.8K
10:50 9.59 9.63 9.59 9.63 7.2K
10:51 9.63 9.63 9.59 9.59 14.9K
10:53 9.58 9.58 9.58 9.57 0.6K
10:55 9.57 9.57 9.57 9.57 0.6K
10:56 9.57 9.57 9.57 9.57 1.9K
10:58 9.57 9.57 9.57 9.57 0.4K
10:59 9.57 9.57 9.57 9.57 0.5K
11:00 9.56 9.56 9.56 9.56 0.6K
11:01 9.57 9.57 9.57 9.57 1.6K
11:02 9.56 9.56 9.56 9.56 1.2K
11:04 9.56 9.56 9.56 9.56 3.0K
11:05 9.57 9.57 9.57 9.57 1.7K
11:06 9.57 9.57 9.57 9.57 11.7K
11:08 9.55 9.55 9.55 9.55 0.7K
11:09 9.56 9.56 9.56 9.56 1.2K
11:12 9.56 9.56 9.56 9.56 0.6K
11:13 9.56 9.58 9.56 9.58 3.7K
11:14 9.59 9.59 9.59 9.59 0.6K
11:15 9.58 9.58 9.58 9.58 0.4K
11:16 9.58 9.58 9.57 9.57 1.7K
11:18 9.58 9.58 9.58 9.57 0.9K
11:20 9.58 9.58 9.58 9.57 0.4K
11:21 9.59 9.59 9.59 9.59 2.0K
11:22 9.58 9.58 9.58 9.58 2.9K
11:27 9.56 9.56 9.56 9.56 0.8K
11:28 9.56 9.56 9.56 9.56 0.8K
11:29 9.56 9.56 9.56 9.56 0.5K
11:30 9.55 9.55 9.55 9.55 1.4K
11:31 9.56 9.56 9.56 9.56 0.8K
11:34 9.56 9.56 9.56 9.56 1.5K
11:38 9.55 9.55 9.54 9.54 1.6K
11:39 9.54 9.54 9.54 9.54 2.6K
11:43 9.53 9.54 9.53 9.54 5.5K
11:44 9.55 9.55 9.55 9.55 1.1K
11:45 9.55 9.56 9.55 9.56 2.7K
11:46 9.55 9.55 9.55 9.55 0.2K
11:47 9.55 9.55 9.55 9.55 1.7K
11:49 9.55 9.56 9.55 9.56 2.0K
11:50 9.56 9.56 9.55 9.55 0.9K
11:52 9.56 9.56 9.56 9.56 4.2K
11:53 9.56 9.56 9.56 9.56 2.2K
11:54 9.56 9.56 9.56 9.56 0.7K
11:55 9.56 9.56 9.56 9.56 2.2K
11:56 9.56 9.56 9.56 9.56 0.3K
11:57 9.56 9.56 9.56 9.56 3.0K
11:58 9.56 9.56 9.56 9.56 0.6K
11:59 9.55 9.55 9.55 9.55 1.9K
12:00 9.56 9.56 9.56 9.56 2.6K
12:01 9.56 9.57 9.56 9.57 3.4K
12:02 9.57 9.57 9.57 9.57 2.8K
12:04 9.55 9.55 9.55 9.55 1.0K
12:06 9.55 9.55 9.55 9.55 1.2K
12:07 9.55 9.57 9.55 9.57 3.1K
12:08 9.57 9.57 9.57 9.57 0.1K
12:09 9.56 9.56 9.56 9.56 3.0K
12:17 9.56 9.56 9.56 9.56 0.4K
12:19 9.56 9.56 9.56 9.56 0.7K
12:20 9.56 9.56 9.56 9.56 0.3K
12:22 9.56 9.56 9.56 9.56 0.7K
12:23 9.55 9.55 9.55 9.55 2.6K
12:24 9.55 9.55 9.55 9.55 2.1K
12:27 9.55 9.55 9.54 9.54 2.3K
12:28 9.55 9.55 9.55 9.55 0.4K
12:29 9.55 9.55 9.55 9.55 0.1K
12:30 9.54 9.54 9.52 9.53 9.6K
12:31 9.52 9.52 9.52 9.52 2.4K
12:32 9.52 9.52 9.52 9.52 23.6K
12:33 9.52 9.53 9.52 9.53 5.7K
12:34 9.53 9.53 9.53 9.53 1.5K
12:35 9.52 9.52 9.52 9.52 0.5K
12:36 9.52 9.52 9.51 9.51 2.8K
12:38 9.50 9.51 9.50 9.50 1.3K
12:39 9.50 9.50 9.50 9.50 1.8K
12:40 9.50 9.51 9.50 9.51 5.1K
12:43 9.50 9.50 9.50 9.49 2.6K
12:45 9.50 9.50 9.50 9.49 0.3K
12:46 9.49 9.49 9.48 9.48 2.8K
12:47 9.48 9.48 9.48 9.48 4.5K
12:48 9.48 9.48 9.48 9.48 0.7K
12:50 9.47 9.47 9.47 9.47 1.5K
12:51 9.47 9.48 9.47 9.48 12.3K
12:52 9.48 9.48 9.48 9.48 1.0K
12:53 9.48 9.49 9.48 9.49 4.4K
12:54 9.48 9.48 9.48 9.48 15.8K
12:55 9.47 9.47 9.46 9.46 1.8K
12:56 9.46 9.46 9.46 9.46 0.7K
12:57 9.45 9.45 9.45 9.45 2.8K
12:58 9.47 9.47 9.46 9.46 8.4K
13:00 9.46 9.47 9.46 9.47 4.6K
13:02 9.47 9.47 9.46 9.46 2.4K
13:03 9.46 9.46 9.46 9.46 1.3K
13:04 9.45 9.45 9.45 9.45 2.1K
13:05 9.45 9.45 9.45 9.45 0.5K
13:06 9.45 9.45 9.45 9.45 0.9K
13:07 9.45 9.45 9.45 9.45 0.3K
13:08 9.45 9.45 9.45 9.45 1.8K
13:11 9.45 9.45 9.45 9.45 1.4K
13:12 9.45 9.45 9.45 9.45 1.6K
13:13 9.45 9.45 9.45 9.45 1.7K
13:15 9.45 9.46 9.45 9.46 5.3K
13:16 9.44 9.44 9.44 9.44 4.7K
13:19 9.43 9.43 9.43 9.43 5.5K
13:21 9.43 9.43 9.42 9.42 2.5K
13:22 9.43 9.43 9.43 9.43 2.7K
13:25 9.43 9.44 9.43 9.44 3.4K
13:26 9.44 9.44 9.44 9.44 0.8K
13:27 9.45 9.45 9.45 9.45 1.0K
13:28 9.44 9.45 9.44 9.45 1.5K
13:29 9.45 9.45 9.45 9.45 0.8K
13:30 9.45 9.45 9.45 9.45 9.0K
13:34 9.45 9.47 9.45 9.47 6.3K
13:35 9.46 9.46 9.46 9.46 1.8K
13:36 9.46 9.47 9.46 9.47 1.3K
13:39 9.47 9.47 9.47 9.47 1.5K
13:40 9.47 9.47 9.47 9.47 6.3K
13:42 9.46 9.46 9.46 9.46 1.4K
13:45 9.46 9.46 9.46 9.46 2.8K
13:46 9.47 9.47 9.47 9.47 0.6K
13:47 9.47 9.47 9.47 9.47 0.9K
13:48 9.46 9.46 9.46 9.46 0.5K
13:49 9.47 9.47 9.47 9.47 2.3K
13:54 9.46 9.46 9.46 9.46 0.9K
13:55 9.46 9.46 9.46 9.45 2.8K
13:56 9.45 9.45 9.43 9.43 11.0K
13:57 9.42 9.43 9.42 9.43 15.3K
13:58 9.42 9.42 9.40 9.40 11.7K
13:59 9.40 9.40 9.37 9.37 21.2K
14:00 9.36 9.37 9.36 9.37 25.9K
14:01 9.37 9.37 9.35 9.35 13.6K
14:02 9.35 9.38 9.35 9.38 14.0K
14:03 9.37 9.37 9.35 9.36 7.8K
14:04 9.35 9.37 9.35 9.35 14.0K
14:05 9.35 9.36 9.35 9.36 6.7K
14:06 9.35 9.35 9.34 9.35 16.9K
14:07 9.34 9.34 9.34 9.34 6.3K
14:08 9.32 9.32 9.31 9.31 4.5K
14:09 9.31 9.32 9.31 9.31 12.7K
14:10 9.31 9.32 9.30 9.31 25.3K
14:11 9.31 9.32 9.31 9.32 12.9K
14:12 9.32 9.32 9.30 9.30 7.3K
14:13 9.31 9.31 9.30 9.31 15.3K
14:14 9.30 9.31 9.30 9.31 8.1K
14:15 9.32 9.32 9.31 9.32 12.7K
14:16 9.31 9.32 9.31 9.31 6.1K
14:17 9.30 9.31 9.30 9.30 13.2K
14:18 9.31 9.32 9.31 9.31 12.6K
14:19 9.32 9.32 9.31 9.32 6.4K
14:20 9.31 9.32 9.31 9.32 14.8K
14:21 9.33 9.33 9.29 9.29 8.3K
14:22 9.29 9.30 9.29 9.29 15.9K
14:23 9.29 9.30 9.29 9.30 11.7K
14:24 9.29 9.29 9.29 9.29 10.8K
14:25 9.28 9.29 9.28 9.28 16.7K
14:26 9.28 9.28 9.27 9.27 17.3K
14:27 9.28 9.28 9.28 9.28 14.1K
14:28 9.28 9.28 9.27 9.27 20.8K
14:29 9.27 9.27 9.27 9.27 18.1K
14:30 9.26 9.28 9.26 9.28 22.6K
14:31 9.28 9.28 9.27 9.27 11.7K
14:32 9.27 9.28 9.27 9.28 15.9K
14:33 9.28 9.28 9.27 9.27 5.8K
14:34 9.26 9.26 9.25 9.25 18.7K
14:35 9.25 9.25 9.24 9.25 15.1K
14:36 9.25 9.26 9.25 9.26 12.5K
14:37 9.25 9.25 9.24 9.24 6.1K
14:38 9.25 9.25 9.25 9.24 12.9K
14:39 9.24 9.24 9.24 9.24 7.4K
14:40 9.25 9.26 9.25 9.24 17.5K
14:41 9.25 9.26 9.25 9.26 16.3K
14:42 9.28 9.29 9.28 9.29 12.6K
14:43 9.28 9.29 9.27 9.27 7.9K
14:44 9.28 9.28 9.26 9.26 12.1K
14:45 9.26 9.26 9.26 9.26 5.3K
14:46 9.26 9.26 9.25 9.25 8.9K
14:47 9.26 9.26 9.24 9.24 8.3K
14:48 9.25 9.25 9.25 9.24 8.6K
14:49 9.23 9.24 9.23 9.24 12.4K
14:50 9.24 9.24 9.23 9.23 19.8K
14:51 9.23 9.24 9.23 9.24 12.1K
14:52 9.24 9.24 9.22 9.22 19.2K
14:53 9.22 9.23 9.22 9.23 14.1K
14:54 9.22 9.23 9.22 9.22 11.6K
14:55 9.23 9.24 9.23 9.24 9.3K
14:56 9.23 9.23 9.23 9.23 13.4K
14:57 9.22 9.22 9.22 9.22 12.8K
14:58 9.23 9.24 9.22 9.24 25.0K
14:59 9.24 9.24 9.23 9.23 21.5K
15:00 9.23 9.24 9.22 9.23 14.4K
15:01 9.22 9.22 9.20 9.20 10.0K
15:02 9.20 9.23 9.20 9.23 21.4K
15:03 9.23 9.23 9.22 9.22 8.1K
15:04 9.22 9.22 9.21 9.21 9.7K
15:05 9.22 9.22 9.22 9.22 8.0K
15:06 9.23 9.23 9.22 9.23 5.4K
15:07 9.22 9.23 9.22 9.22 9.1K
15:08 9.22 9.23 9.21 9.23 19.0K
15:09 9.23 9.23 9.23 9.23 2.1K
15:10 9.23 9.23 9.22 9.22 7.4K
15:11 9.22 9.22 9.22 9.22 6.7K
15:12 9.21 9.21 9.20 9.20 31.7K
15:13 9.21 9.22 9.21 9.22 8.2K
15:14 9.23 9.23 9.23 9.23 11.9K
15:15 9.23 9.23 9.22 9.22 6.5K
15:16 9.22 9.23 9.22 9.22 11.0K
15:17 9.22 9.22 9.22 9.22 9.3K
15:18 9.21 9.22 9.21 9.22 18.8K
15:19 9.22 9.22 9.21 9.21 12.1K
15:20 9.21 9.21 9.21 9.21 3.5K
15:21 9.21 9.21 9.20 9.20 42.5K
15:22 9.19 9.20 9.19 9.19 19.1K
15:23 9.20 9.20 9.19 9.20 7.7K
15:24 9.20 9.20 9.19 9.20 6.9K
15:25 9.20 9.23 9.20 9.23 32.8K
15:26 9.23 9.25 9.23 9.24 26.1K
15:27 9.24 9.24 9.24 9.24 6.3K
15:28 9.24 9.24 9.24 9.24 23.7K
15:29 9.24 9.24 9.24 9.24 7.0K
15:30 9.24 9.24 9.23 9.23 12.2K
15:31 9.23 9.23 9.22 9.22 8.4K
15:32 9.22 9.24 9.22 9.24 25.0K
15:33 9.25 9.25 9.25 9.25 4.0K
15:34 9.25 9.25 9.23 9.23 14.5K
15:35 9.23 9.24 9.23 9.23 24.6K
15:36 9.23 9.23 9.23 9.23 5.6K
15:37 9.23 9.23 9.22 9.23 7.8K
15:38 9.23 9.24 9.22 9.24 19.7K
15:39 9.24 9.24 9.24 9.24 11.4K
15:40 9.25 9.26 9.25 9.26 21.0K
15:41 9.26 9.27 9.25 9.27 17.2K
15:42 9.27 9.27 9.26 9.27 7.9K
15:43 9.27 9.27 9.26 9.27 25.2K
15:44 9.27 9.27 9.26 9.27 12.3K
15:45 9.27 9.27 9.25 9.26 10.4K
15:46 9.26 9.27 9.26 9.26 26.6K
15:47 9.26 9.26 9.25 9.24 20.0K
15:48 9.23 9.24 9.23 9.24 29.1K
15:49 9.24 9.24 9.22 9.22 18.0K
15:50 9.22 9.22 9.21 9.22 37.2K
15:51 9.22 9.22 9.21 9.22 9.5K
15:52 9.22 9.22 9.21 9.21 14.9K
15:53 9.22 9.23 9.21 9.22 36.6K
15:54 9.22 9.22 9.21 9.21 8.9K
15:55 9.21 9.25 9.21 9.25 45.0K
15:56 9.24 9.25 9.24 9.25 31.3K
15:57 9.25 9.25 9.22 9.22 67.9K
15:58 9.23 9.23 9.21 9.22 49.6K
15:59 9.22 9.27 9.21 9.27 204.4K
16:00 9.27 9.27 9.26 9.26 2,885.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし