RLJロッジング・トラスト (RLJ)

RLJ
🏛️ アメリカ →
7.20
最終更新: 2025-09-30
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
2021-12-31 13.90 14.07 13.82 13.93 0.8M
2021-12-30 13.84 14.15 13.84 13.94 0.8M
2021-12-29 13.92 14.00 13.72 13.92 0.9M
2021-12-28 13.94 14.26 13.88 13.97 1.2M
2021-12-27 13.86 14.11 13.79 14.07 1.2M
2021-12-23 14.11 14.19 13.93 14.04 1.1M
2021-12-22 13.74 14.06 13.70 13.96 1.7M
2021-12-21 12.82 13.81 12.73 13.79 3.0M
2021-12-20 12.51 12.69 12.10 12.62 2.4M
2021-12-17 12.26 12.94 12.15 12.82 5.8M
2021-12-16 12.64 12.76 12.37 12.41 2.0M
2021-12-15 12.56 12.67 12.16 12.55 2.1M
2021-12-14 12.71 13.09 12.55 12.61 1.5M
2021-12-13 13.21 13.34 12.75 12.79 1.2M
2021-12-10 13.64 13.67 13.24 13.40 1.4M
2021-12-09 13.44 13.68 13.29 13.52 1.6M
2021-12-08 13.25 13.73 13.05 13.56 2.7M
2021-12-07 13.39 13.42 13.03 13.22 2.5M
2021-12-06 12.75 13.55 12.65 13.16 2.7M
2021-12-03 12.54 12.67 12.29 12.46 1.3M
2021-12-02 12.11 12.86 11.92 12.62 1.3M
2021-12-01 12.97 13.05 12.01 12.01 2.2M
2021-11-30 12.66 12.74 12.49 12.59 1.8M
2021-11-29 12.93 13.00 12.48 12.91 1.4M
2021-11-26 12.85 13.05 12.09 12.75 1.3M
2021-11-24 13.61 13.81 13.44 13.78 0.8M
2021-11-23 13.50 13.78 13.32 13.69 2.0M
2021-11-22 13.71 13.78 13.40 13.44 1.4M
2021-11-19 13.39 13.76 13.16 13.69 1.8M
2021-11-18 13.95 14.08 13.53 13.64 1.7M
2021-11-17 13.93 14.00 13.58 13.89 1.5M
2021-11-16 14.10 14.25 13.83 13.96 3.4M
2021-11-15 14.35 14.44 14.22 14.31 0.9M
2021-11-12 14.57 14.64 14.25 14.29 0.6M
2021-11-11 14.83 14.92 14.39 14.49 0.6M
2021-11-10 14.93 15.14 14.81 14.81 0.9M
2021-11-09 15.08 15.23 14.94 15.11 1.1M
2021-11-08 15.62 15.81 14.96 15.07 1.6M
2021-11-05 15.35 16.22 15.18 15.52 1.3M
2021-11-04 15.71 15.96 15.05 15.19 3.9M
2021-11-03 15.17 15.98 15.14 15.91 3.2M
2021-11-02 15.11 15.32 14.84 15.16 3.0M
2021-11-01 14.48 15.06 14.34 15.01 2.3M
2021-10-29 14.46 14.62 14.28 14.42 1.0M
2021-10-27 14.32 14.54 14.17 14.32 0.5M
2021-10-26 14.68 14.73 14.37 14.37 0.5M
2021-10-25 14.42 14.89 14.31 14.65 0.6M
2021-10-22 14.68 14.91 14.43 14.44 1.0M
2021-10-21 14.32 14.71 14.17 14.70 3.0M
2021-10-20 14.69 14.69 14.22 14.36 5.7M
2021-10-19 14.92 14.96 14.60 14.69 1.0M
2021-10-18 14.77 15.12 14.67 14.92 1.4M
2021-10-15 15.12 15.35 14.81 14.89 0.9M
2021-10-14 14.77 14.90 14.57 14.79 0.6M
2021-10-13 14.75 14.90 14.33 14.58 0.6M
2021-10-12 14.79 14.93 14.68 14.86 0.4M
2021-10-11 14.76 15.08 14.65 14.82 0.4M
2021-10-08 14.86 15.05 14.75 14.82 0.4M
2021-10-07 15.08 15.20 14.89 14.89 0.6M
2021-10-06 14.59 14.89 14.32 14.85 0.9M
2021-10-05 15.17 15.18 14.86 14.92 0.7M
2021-10-04 15.47 15.55 15.01 15.15 0.9M
2021-10-01 15.05 15.53 14.88 15.37 1.0M
2021-09-30 15.15 15.15 14.74 14.86 1.2M
2021-09-29 15.04 15.22 14.89 15.11 1.5M
2021-09-28 15.03 15.33 14.86 14.92 0.7M
2021-09-27 15.19 15.62 15.07 15.15 0.6M
2021-09-24 14.91 15.14 14.72 15.03 0.9M
2021-09-23 14.60 15.05 14.53 15.00 0.9M
2021-09-22 14.60 14.73 14.24 14.45 2.8M
2021-09-21 14.44 14.64 14.31 14.41 0.5M
2021-09-20 13.93 14.29 13.70 14.24 0.8M
2021-09-17 14.50 14.62 14.14 14.26 2.7M
2021-09-16 14.38 14.45 14.24 14.36 0.8M
2021-09-15 14.34 14.43 14.08 14.38 0.7M
2021-09-14 14.61 14.61 14.24 14.35 0.6M
2021-09-13 14.00 14.65 13.82 14.54 0.8M
2021-09-10 14.12 14.23 13.75 13.76 0.7M
2021-09-09 14.07 14.32 13.95 14.03 0.6M
2021-09-08 14.24 14.46 14.02 14.20 0.8M
2021-09-07 14.31 14.52 14.13 14.34 0.6M
2021-09-03 14.79 14.79 14.25 14.40 0.6M
2021-09-02 14.67 14.83 14.41 14.57 0.8M
2021-09-01 14.56 14.64 14.33 14.57 0.5M
2021-08-31 14.30 14.53 14.24 14.43 1.3M
2021-08-30 14.77 14.77 14.28 14.40 0.7M
2021-08-27 14.02 14.74 14.02 14.66 0.7M
2021-08-26 14.14 14.40 13.93 14.01 0.9M
2021-08-25 14.25 14.53 14.04 14.28 0.8M
2021-08-24 14.11 14.32 14.09 14.29 0.5M
2021-08-23 13.97 14.16 13.74 14.01 0.4M
2021-08-20 13.39 13.85 13.19 13.78 0.9M
2021-08-19 13.72 13.83 13.29 13.52 0.8M
2021-08-18 13.86 14.11 13.67 13.92 0.7M
2021-08-17 14.09 14.11 13.63 13.91 0.5M
2021-08-16 14.40 14.56 14.14 14.26 0.9M
2021-08-13 14.53 14.64 14.30 14.54 0.6M
2021-08-12 14.70 14.79 14.39 14.54 0.9M
2021-08-11 14.36 14.60 14.13 14.58 0.7M
2021-08-10 13.98 14.43 13.83 14.27 0.5M
2021-08-09 14.36 14.42 13.88 14.04 1.0M
2021-08-06 14.68 14.91 14.26 14.57 0.7M
2021-08-05 13.84 14.47 13.84 14.39 1.0M
2021-08-04 13.89 14.09 13.59 13.68 0.8M
2021-08-03 14.07 14.17 13.54 14.12 0.8M
2021-08-02 14.44 14.89 13.98 14.03 0.5M
2021-07-30 14.49 14.76 14.20 14.35 0.9M
2021-07-29 14.59 14.83 14.50 14.59 0.6M
2021-07-28 14.58 14.69 14.04 14.34 0.7M
2021-07-27 14.36 14.64 14.18 14.41 0.9M
2021-07-26 14.34 14.75 14.30 14.59 1.6M
2021-07-23 14.68 14.74 14.17 14.39 0.9M
2021-07-22 14.46 14.61 14.23 14.47 0.9M
2021-07-21 14.29 14.87 14.20 14.62 1.2M
2021-07-20 13.32 14.24 13.06 14.01 1.5M
2021-07-19 13.56 13.82 13.01 13.27 1.5M
2021-07-16 14.65 14.71 14.02 14.02 1.5M
2021-07-15 14.31 14.70 14.28 14.45 1.7M
2021-07-14 14.39 14.74 14.23 14.50 1.0M
2021-07-13 14.36 14.45 14.15 14.29 1.2M
2021-07-12 14.25 14.66 14.17 14.53 1.2M
2021-07-09 14.13 14.40 13.97 14.39 1.0M
2021-07-08 13.77 14.21 13.41 13.90 1.8M
2021-07-07 14.36 14.52 13.96 14.07 1.1M
2021-07-06 14.97 15.01 14.32 14.51 1.1M
2021-07-02 15.18 15.29 15.04 15.08 0.8M
2021-07-01 15.41 15.63 15.16 15.22 0.9M
2021-06-30 15.01 15.53 14.97 15.23 1.2M
2021-06-29 15.00 15.36 14.98 15.07 1.9M
2021-06-28 15.41 15.54 14.60 15.05 1.4M
2021-06-25 15.80 15.90 15.44 15.46 3.8M
2021-06-24 15.61 15.73 15.27 15.69 0.9M
2021-06-23 15.59 15.83 15.52 15.57 0.7M
2021-06-22 15.57 15.68 15.30 15.54 0.6M
2021-06-21 15.51 15.68 15.28 15.63 0.9M
2021-06-18 15.38 15.46 15.01 15.32 2.0M
2021-06-17 16.06 16.19 15.53 15.74 0.8M
2021-06-16 16.03 16.17 15.86 16.01 0.9M
2021-06-15 16.02 16.18 15.85 16.01 0.7M
2021-06-14 16.25 16.43 15.82 16.05 0.8M
2021-06-11 16.05 16.26 15.91 16.15 1.0M
2021-06-10 16.32 16.33 15.87 16.05 0.7M
2021-06-09 16.56 16.56 16.19 16.23 0.7M
2021-06-08 16.13 16.66 15.94 16.44 1.0M
2021-06-07 15.56 16.13 15.56 16.07 0.7M
2021-06-04 15.50 15.59 15.35 15.47 0.4M
2021-06-03 15.79 15.83 15.44 15.45 0.5M
2021-06-02 15.95 15.97 15.75 15.86 0.9M
2021-06-01 15.53 15.81 15.38 15.80 0.7M
2021-05-28 15.63 15.63 15.16 15.37 0.8M
2021-05-27 15.26 15.55 15.19 15.43 1.7M
2021-05-26 14.81 15.36 14.68 15.35 0.5M
2021-05-25 15.16 15.43 14.77 14.80 0.6M
2021-05-24 14.88 15.09 14.61 15.01 0.4M
2021-05-21 14.99 15.01 14.75 14.79 0.8M
2021-05-20 14.95 14.95 14.48 14.81 0.6M
2021-05-19 15.01 15.18 14.56 14.96 1.0M
2021-05-18 15.35 15.67 15.18 15.26 0.9M
2021-05-17 15.17 15.37 14.96 15.35 0.9M
2021-05-14 14.99 15.54 14.91 15.29 0.9M
2021-05-13 14.69 15.08 14.63 14.80 1.1M
2021-05-12 14.96 15.20 14.45 14.57 1.0M
2021-05-11 15.00 15.15 14.72 15.05 1.6M
2021-05-10 16.19 16.41 15.37 15.38 1.5M
2021-05-07 15.33 16.31 15.27 16.20 1.4M
2021-05-06 15.72 16.24 15.36 15.40 1.9M
2021-05-05 15.91 16.10 15.72 15.84 0.8M
2021-05-04 16.38 16.44 15.89 15.91 1.7M
2021-05-03 16.38 16.74 16.24 16.45 1.1M
2021-04-30 16.21 16.26 15.95 16.14 1.2M
2021-04-29 16.27 16.44 16.00 16.37 1.2M
2021-04-28 16.06 16.34 15.93 16.02 1.0M
2021-04-27 15.56 15.95 15.45 15.95 0.8M
2021-04-26 15.89 16.23 15.59 15.62 1.0M
2021-04-23 15.37 15.83 15.16 15.73 0.7M
2021-04-22 15.62 15.82 15.35 15.35 1.2M
2021-04-21 15.16 15.72 15.00 15.56 3.3M
2021-04-20 15.39 15.44 14.84 15.22 1.4M
2021-04-19 15.60 15.83 15.46 15.63 1.1M
2021-04-16 15.94 16.02 15.74 15.75 0.7M
2021-04-15 16.02 16.03 15.51 15.74 0.7M
2021-04-14 15.86 16.50 15.77 15.78 1.1M
2021-04-13 15.61 15.71 15.34 15.58 0.8M
2021-04-12 15.43 15.74 15.34 15.72 1.1M
2021-04-09 15.85 15.85 15.39 15.47 0.8M
2021-04-08 15.88 16.05 15.59 15.83 2.1M
2021-04-07 15.81 16.07 15.58 15.91 0.8M
2021-04-06 15.83 16.06 15.63 15.76 0.8M
2021-04-05 15.90 16.05 15.71 15.93 0.7M
2021-04-01 15.63 15.83 15.42 15.70 1.0M
2021-03-31 15.66 15.84 15.42 15.48 1.5M
2021-03-30 15.63 16.01 15.62 15.75 0.6M
2021-03-29 15.40 15.86 15.25 15.55 1.7M
2021-03-26 15.67 15.69 15.23 15.47 1.1M
2021-03-25 14.94 15.54 14.66 15.41 1.6M
2021-03-24 15.41 15.89 15.07 15.08 1.3M
2021-03-23 15.99 16.13 15.08 15.18 1.1M
2021-03-22 16.72 16.72 16.03 16.23 0.8M
2021-03-19 17.12 17.29 16.37 16.93 4.1M
2021-03-18 17.36 17.51 16.84 17.07 1.8M
2021-03-17 16.87 17.41 16.79 17.39 1.1M
2021-03-16 17.12 17.12 16.75 16.83 1.2M
2021-03-15 16.80 17.18 16.50 17.13 1.1M
2021-03-12 16.75 17.05 16.45 16.86 0.8M
2021-03-11 16.37 16.60 15.96 16.50 1.0M
2021-03-10 15.82 16.44 15.72 16.30 0.9M
2021-03-09 16.07 16.10 15.36 15.74 1.4M
2021-03-08 15.79 16.17 15.58 15.97 1.5M
2021-03-05 15.52 15.54 14.70 15.52 0.8M
2021-03-04 15.84 15.90 14.62 15.24 1.5M
2021-03-03 15.20 16.06 15.20 15.82 1.2M
2021-03-02 15.39 15.48 14.91 15.19 1.0M
2021-03-01 16.18 16.46 15.34 15.49 1.1M
2021-02-26 15.34 15.84 14.84 15.70 1.2M
2021-02-25 15.98 15.98 15.02 15.13 1.0M
2021-02-24 15.89 16.17 15.69 15.86 1.2M
2021-02-23 15.81 16.05 15.61 15.74 0.9M
2021-02-22 15.41 15.96 15.31 15.77 1.2M
2021-02-19 14.95 15.41 14.73 15.40 1.0M
2021-02-18 14.51 14.99 14.50 14.89 0.8M
2021-02-17 14.61 14.66 14.28 14.62 0.9M
2021-02-16 14.29 14.79 14.29 14.77 0.7M
2021-02-12 13.85 14.26 13.84 14.22 1.3M
2021-02-11 14.00 14.24 13.84 14.09 0.9M
2021-02-10 13.69 14.16 13.64 13.88 0.9M
2021-02-09 14.29 14.30 13.60 13.64 0.7M
2021-02-08 14.01 14.25 13.79 14.25 0.8M
2021-02-05 14.14 14.22 13.73 13.94 0.6M
2021-02-04 13.87 14.13 13.74 13.98 0.8M
2021-02-03 13.61 13.86 13.45 13.83 1.2M
2021-02-02 13.39 13.88 13.23 13.73 0.8M
2021-02-01 13.03 13.26 12.80 13.22 1.1M
2021-01-29 13.75 13.75 12.82 12.91 1.6M
2021-01-28 13.63 14.15 13.46 13.84 1.6M
2021-01-27 13.34 13.92 13.13 13.41 1.5M
2021-01-26 14.20 14.22 13.77 13.85 1.0M
2021-01-25 14.02 14.04 13.67 13.97 1.0M
2021-01-22 13.99 14.32 13.82 14.28 0.7M
2021-01-21 14.56 14.56 14.14 14.25 0.6M
2021-01-20 14.42 14.77 14.24 14.56 0.5M
2021-01-19 14.65 14.65 14.05 14.49 0.7M
2021-01-15 14.51 14.63 13.95 14.54 0.8M
2021-01-14 14.95 15.07 14.64 14.72 1.1M
2021-01-13 14.31 14.83 14.31 14.63 1.0M
2021-01-12 13.68 14.49 13.68 14.44 1.5M
2021-01-11 13.54 13.76 13.04 13.68 1.8M
2021-01-08 14.39 14.39 13.65 13.84 1.4M
2021-01-07 14.54 14.57 14.00 14.38 1.0M
2021-01-06 13.64 14.97 13.27 14.60 2.0M
2021-01-05 13.46 13.79 13.16 13.17 3.2M
2021-01-04 14.30 14.56 13.50 13.52 1.0M