Root Inc (ROOT)

ROOT
🏛️ アメリカ →
91.50
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
2023-12-29 10.46 10.65 10.17 10.48 0.1M
2023-12-28 10.72 11.27 10.42 10.55 0.2M
2023-12-27 11.08 11.25 10.01 10.72 0.2M
2023-12-26 10.77 11.15 10.64 11.08 0.1M
2023-12-22 10.81 11.08 10.66 10.85 0.0M
2023-12-21 10.54 10.86 10.47 10.78 0.0M
2023-12-20 10.50 11.15 10.41 10.46 0.1M
2023-12-19 10.45 10.77 10.38 10.60 0.1M
2023-12-18 10.47 10.69 10.36 10.41 0.0M
2023-12-15 10.66 10.68 10.29 10.52 0.1M
2023-12-14 10.00 10.55 10.00 10.47 0.1M
2023-12-13 9.90 10.04 9.54 9.88 0.1M
2023-12-12 10.32 10.36 9.82 9.84 0.1M
2023-12-11 10.71 10.73 10.13 10.32 0.1M
2023-12-08 10.25 10.79 10.25 10.70 0.1M
2023-12-07 11.40 11.50 9.83 10.25 0.3M
2023-12-06 12.18 12.58 11.25 11.50 0.2M
2023-12-05 12.36 14.60 11.50 11.88 1.4M
2023-12-04 10.60 12.41 10.58 12.39 0.4M
2023-12-01 9.61 10.60 9.61 10.55 0.1M
2023-11-30 9.62 9.88 9.50 9.67 0.0M
2023-11-29 9.57 9.92 9.55 9.65 0.0M
2023-11-28 9.28 9.57 8.81 9.52 0.0M
2023-11-27 9.66 9.74 9.20 9.20 0.1M
2023-11-24 9.36 9.97 9.36 9.74 0.0M
2023-11-22 9.54 9.75 9.27 9.43 0.0M
2023-11-21 9.56 9.96 9.42 9.42 0.1M
2023-11-20 9.54 9.74 9.40 9.70 0.1M
2023-11-17 9.59 9.70 9.30 9.44 0.0M
2023-11-16 9.90 9.90 9.22 9.47 0.1M
2023-11-15 9.35 10.00 9.35 9.80 0.2M
2023-11-14 9.99 10.54 9.30 9.40 0.3M
2023-11-13 9.67 10.88 9.67 10.60 0.7M
2023-11-10 10.09 10.09 9.73 9.83 0.0M
2023-11-09 10.30 10.43 9.71 9.87 0.1M
2023-11-08 10.54 10.64 10.04 10.13 0.0M
2023-11-07 10.00 10.64 10.00 10.55 0.0M
2023-11-06 9.94 10.15 9.61 10.04 0.0M
2023-11-03 10.33 10.69 9.92 9.94 0.1M
2023-11-02 8.93 10.39 8.93 10.30 0.1M
2023-11-01 8.74 9.48 8.74 8.85 0.1M
2023-10-31 8.59 9.14 8.59 9.04 0.0M
2023-10-30 8.65 8.79 8.25 8.58 0.0M
2023-10-27 9.03 9.09 8.42 8.64 0.1M
2023-10-26 9.18 9.35 8.84 9.10 0.0M
2023-10-25 9.58 9.80 9.07 9.10 0.0M
2023-10-24 9.18 9.74 9.17 9.58 0.0M
2023-10-23 9.12 9.36 8.87 9.18 0.0M
2023-10-20 9.43 9.43 9.00 9.22 0.0M
2023-10-19 9.69 9.86 9.39 9.42 0.0M
2023-10-18 10.00 10.10 9.63 9.71 0.0M
2023-10-17 10.01 10.56 9.65 10.18 0.1M
2023-10-16 9.77 10.19 9.60 10.11 0.0M
2023-10-13 10.03 10.11 9.57 9.63 0.0M
2023-10-12 10.30 10.37 9.91 10.05 0.0M
2023-10-11 9.86 10.49 9.86 10.42 0.0M
2023-10-10 9.83 9.96 9.49 9.91 0.2M
2023-10-09 9.27 9.94 9.27 9.78 0.1M
2023-10-06 8.90 9.79 8.87 9.52 0.1M
2023-10-05 8.90 9.16 8.72 8.96 0.0M
2023-10-04 8.53 8.95 8.39 8.88 0.0M
2023-10-03 8.90 8.90 8.34 8.46 0.1M
2023-10-02 9.39 9.63 8.75 8.83 0.1M
2023-09-29 9.54 9.87 9.51 9.51 0.0M
2023-09-28 9.57 9.61 9.32 9.50 0.1M
2023-09-27 9.89 10.00 9.54 9.57 0.0M
2023-09-26 9.72 10.09 9.68 9.75 0.1M
2023-09-25 10.04 10.10 9.69 9.90 0.1M
2023-09-22 10.55 10.58 10.01 10.20 0.1M
2023-09-21 10.57 10.81 10.26 10.39 0.0M
2023-09-20 10.60 11.20 10.52 10.80 0.1M
2023-09-19 10.52 10.60 10.17 10.52 0.0M
2023-09-18 10.55 10.76 10.24 10.58 0.0M
2023-09-15 10.96 11.00 10.32 10.55 0.1M
2023-09-14 10.83 11.17 10.83 10.90 0.0M
2023-09-13 11.22 11.22 10.32 10.79 0.1M
2023-09-12 11.46 11.71 11.18 11.23 0.1M
2023-09-11 11.39 11.69 11.23 11.52 0.1M
2023-09-08 11.51 11.57 10.95 11.24 0.1M
2023-09-07 11.53 11.75 11.27 11.58 0.0M
2023-09-06 11.78 11.88 11.47 11.68 0.1M
2023-09-05 11.80 11.99 11.61 11.78 0.0M
2023-09-01 11.42 11.90 11.41 11.80 0.1M
2023-08-31 11.70 11.96 11.23 11.44 0.1M
2023-08-30 11.00 11.81 10.97 11.67 0.2M
2023-08-29 10.55 11.30 10.51 11.17 0.1M
2023-08-28 10.68 10.89 10.29 10.59 0.1M
2023-08-25 10.29 11.02 10.02 10.69 0.2M
2023-08-24 9.83 10.10 9.46 10.08 0.1M
2023-08-23 9.29 9.94 9.15 9.85 0.1M
2023-08-22 8.99 9.13 8.75 9.02 0.1M
2023-08-21 9.45 9.61 8.83 8.97 0.1M
2023-08-18 8.73 9.57 8.68 9.45 0.1M
2023-08-17 9.11 9.16 8.75 8.86 0.1M
2023-08-16 9.00 9.42 8.94 9.16 0.1M
2023-08-15 9.31 9.60 8.94 9.02 0.1M
2023-08-14 9.42 9.42 9.02 9.30 0.1M
2023-08-11 9.00 9.68 9.00 9.40 0.1M
2023-08-10 9.05 9.52 8.72 9.11 0.2M
2023-08-09 9.49 9.52 9.04 9.06 0.1M
2023-08-08 9.67 9.82 9.28 9.56 0.1M
2023-08-07 10.21 10.35 9.68 9.70 0.2M
2023-08-04 10.97 10.97 9.85 10.09 0.3M
2023-08-03 11.02 12.44 10.83 10.98 0.7M
2023-08-02 10.63 10.67 10.01 10.33 0.2M
2023-08-01 10.56 10.98 10.20 10.93 0.1M
2023-07-31 10.10 10.95 10.05 10.89 0.1M
2023-07-28 9.75 10.28 9.60 10.11 0.1M
2023-07-27 10.14 10.65 9.62 9.67 0.2M
2023-07-26 10.10 10.50 9.82 10.08 0.1M
2023-07-25 11.02 11.22 9.96 10.03 0.3M
2023-07-24 11.00 11.28 10.30 10.98 0.3M
2023-07-21 11.81 12.17 11.03 11.30 0.3M
2023-07-20 12.29 13.67 11.30 11.45 0.6M
2023-07-19 11.47 13.05 11.13 12.63 1.0M
2023-07-18 10.39 11.33 10.39 10.65 0.1M
2023-07-17 9.79 10.84 9.72 10.45 0.2M
2023-07-14 10.77 10.80 9.79 9.85 0.2M
2023-07-13 10.72 11.10 10.45 10.71 0.1M
2023-07-12 10.98 11.48 10.40 10.50 0.3M
2023-07-11 10.57 10.94 10.26 10.66 0.1M
2023-07-10 10.24 11.19 10.00 10.69 0.3M
2023-07-07 9.88 10.52 9.32 10.18 0.3M
2023-07-06 9.44 10.08 9.38 9.88 0.2M
2023-07-05 9.98 10.00 9.31 9.80 0.2M
2023-07-03 8.97 10.60 8.95 10.08 0.4M
2023-06-30 8.50 9.98 8.42 8.94 1.0M
2023-06-29 11.53 12.40 10.71 11.21 0.7M
2023-06-28 9.90 12.14 9.85 11.94 0.7M
2023-06-27 10.63 10.87 9.77 9.98 0.4M
2023-06-26 10.24 11.36 10.18 10.98 0.5M
2023-06-23 12.73 12.80 10.73 10.98 2.2M
2023-06-22 14.40 14.80 12.10 12.90 9.7M
2023-06-21 5.92 12.62 5.70 9.62 2.8M
2023-06-20 6.30 6.35 5.83 6.02 0.1M
2023-06-16 6.50 6.50 6.22 6.35 0.1M
2023-06-15 5.79 6.50 5.72 6.41 0.2M
2023-06-14 6.01 6.09 5.65 5.79 0.1M
2023-06-13 5.96 6.21 5.86 6.00 0.1M
2023-06-12 5.71 5.95 5.54 5.87 0.1M
2023-06-09 5.90 5.99 5.53 5.60 0.1M
2023-06-08 6.05 6.24 5.61 5.91 0.2M
2023-06-07 5.27 6.16 5.22 6.02 0.3M
2023-06-06 4.72 5.50 4.72 5.21 0.1M
2023-06-05 4.98 4.99 4.73 4.79 0.1M
2023-06-02 4.79 5.06 4.72 4.98 0.1M
2023-06-01 4.74 5.02 4.66 4.76 0.1M
2023-05-31 4.82 4.88 4.60 4.81 0.1M
2023-05-30 4.53 4.85 4.52 4.82 0.1M
2023-05-26 4.43 4.58 4.29 4.48 0.0M
2023-05-25 4.51 4.59 4.31 4.42 0.1M
2023-05-24 4.71 4.77 4.45 4.48 0.1M
2023-05-23 4.72 4.95 4.63 4.70 0.1M
2023-05-22 4.44 4.73 4.44 4.71 0.1M
2023-05-19 4.77 4.79 4.41 4.44 0.0M
2023-05-18 4.75 4.77 4.50 4.70 0.1M
2023-05-17 4.54 4.75 4.50 4.73 0.1M
2023-05-16 4.80 4.87 4.52 4.56 0.1M
2023-05-15 5.04 5.04 4.80 4.91 0.1M
2023-05-12 5.18 5.28 4.80 5.00 0.1M
2023-05-11 5.26 5.26 5.07 5.14 0.1M
2023-05-10 5.31 5.47 5.13 5.19 0.1M
2023-05-09 5.50 5.50 5.15 5.21 0.1M
2023-05-08 5.28 5.78 5.04 5.54 0.2M
2023-05-05 5.06 5.36 4.86 5.32 0.2M
2023-05-04 4.11 5.04 4.11 4.88 0.3M
2023-05-03 4.05 4.27 4.00 4.15 0.1M
2023-05-02 4.21 4.21 3.90 4.02 0.1M
2023-05-01 4.29 4.33 4.12 4.24 0.1M
2023-04-28 4.19 4.42 4.10 4.29 0.1M
2023-04-27 3.97 4.24 3.94 4.20 0.1M
2023-04-26 3.85 4.06 3.76 3.94 0.1M
2023-04-25 3.68 3.99 3.63 3.87 0.1M
2023-04-24 3.85 3.85 3.70 3.74 0.1M
2023-04-21 3.96 4.01 3.81 3.83 0.1M
2023-04-20 4.19 4.20 3.92 3.95 0.1M
2023-04-19 4.05 4.24 3.97 4.19 0.3M
2023-04-18 4.03 4.04 3.82 3.93 0.1M
2023-04-17 3.96 4.07 3.90 3.99 0.1M
2023-04-14 4.18 4.23 3.81 4.00 0.1M
2023-04-13 4.16 4.21 4.11 4.14 0.1M
2023-04-12 4.37 4.49 4.12 4.15 0.1M
2023-04-11 4.39 4.45 4.27 4.28 0.1M
2023-04-10 4.36 4.38 4.20 4.33 0.1M
2023-04-06 4.12 4.36 4.07 4.33 0.1M
2023-04-05 4.36 4.38 4.11 4.16 0.1M
2023-04-04 4.35 4.48 4.23 4.45 0.1M
2023-04-03 4.54 4.54 4.17 4.36 0.2M
2023-03-31 4.61 4.67 4.41 4.51 0.1M
2023-03-30 4.52 4.70 4.48 4.58 0.1M
2023-03-29 4.12 4.50 4.09 4.48 0.1M
2023-03-28 4.26 4.33 4.01 4.11 0.1M
2023-03-27 4.37 4.37 4.11 4.33 0.1M
2023-03-24 4.14 4.40 4.02 4.37 0.1M
2023-03-23 4.17 4.47 4.04 4.15 0.1M
2023-03-22 4.13 4.32 4.06 4.11 0.2M
2023-03-21 3.71 4.20 3.70 4.12 0.2M
2023-03-20 3.58 3.74 3.45 3.66 0.2M
2023-03-17 3.74 3.74 3.43 3.54 0.2M
2023-03-16 3.48 3.82 3.43 3.78 0.1M
2023-03-15 3.42 3.58 3.31 3.57 0.1M
2023-03-14 3.56 3.80 3.40 3.47 0.1M
2023-03-13 3.60 3.70 3.37 3.46 0.2M
2023-03-10 3.95 4.00 3.65 3.69 0.3M
2023-03-09 4.51 4.54 3.97 3.98 0.3M
2023-03-08 4.66 4.74 4.50 4.53 0.1M
2023-03-07 4.74 4.87 4.62 4.66 0.1M
2023-03-06 4.96 5.11 4.70 4.73 0.1M
2023-03-03 4.89 5.07 4.85 4.99 0.1M
2023-03-02 4.72 4.90 4.63 4.83 0.1M
2023-03-01 5.08 5.13 4.87 4.89 0.1M
2023-02-28 5.02 5.13 4.86 5.01 0.1M
2023-02-27 5.32 5.44 4.93 4.97 0.2M
2023-02-24 5.35 5.60 5.30 5.35 0.2M
2023-02-23 6.00 6.23 5.37 5.77 0.2M
2023-02-22 5.89 6.08 5.80 5.86 0.1M
2023-02-21 6.11 6.13 5.84 5.93 0.1M
2023-02-17 6.60 6.60 6.08 6.18 0.1M
2023-02-16 6.62 6.93 6.48 6.66 0.1M
2023-02-15 6.12 6.89 6.05 6.83 0.1M
2023-02-14 5.77 6.26 5.68 6.24 0.1M
2023-02-13 5.80 5.99 5.60 5.88 0.1M
2023-02-10 5.58 5.81 5.58 5.77 0.1M
2023-02-09 6.40 6.40 5.68 5.74 0.2M
2023-02-08 6.58 6.93 6.31 6.34 0.1M
2023-02-07 7.07 7.15 6.44 6.70 0.2M
2023-02-06 7.13 7.50 6.88 7.02 0.2M
2023-02-03 7.13 7.55 6.91 7.24 0.2M
2023-02-02 6.43 7.63 6.40 7.34 0.6M
2023-02-01 5.94 6.22 5.72 6.12 0.2M
2023-01-31 5.66 6.05 5.60 5.88 0.2M
2023-01-30 5.53 5.79 5.40 5.63 0.1M
2023-01-27 5.19 5.63 5.16 5.61 0.1M
2023-01-26 5.38 5.48 5.16 5.23 0.1M
2023-01-25 5.12 5.29 4.95 5.26 0.1M
2023-01-24 5.34 5.50 5.12 5.15 0.1M
2023-01-23 5.13 5.38 5.04 5.38 0.1M
2023-01-20 4.94 5.13 4.81 5.10 0.1M
2023-01-19 5.07 5.14 4.91 4.92 0.1M
2023-01-18 5.35 5.49 4.96 5.15 0.2M
2023-01-17 5.23 5.39 5.17 5.33 0.1M
2023-01-13 5.16 5.44 5.02 5.29 0.2M
2023-01-12 4.82 5.27 4.65 5.24 0.2M
2023-01-11 4.49 4.78 4.45 4.72 0.2M
2023-01-10 4.41 4.60 4.33 4.48 0.2M
2023-01-09 4.38 4.60 4.37 4.40 0.2M
2023-01-06 4.59 4.64 4.30 4.40 0.2M
2023-01-05 4.59 4.70 4.42 4.50 0.2M
2023-01-04 4.32 4.65 4.32 4.63 0.2M
2023-01-03 4.38 4.69 4.22 4.31 0.2M