RS PCL (RS)

RS
🏛️ タイ →
0.29
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
2021-12-30 9.73 10.00 9.64 9.86 29.1M
2021-12-29 9.46 10.05 9.41 9.68 84.3M
2021-12-28 9.50 9.59 9.27 9.41 30.2M
2021-12-27 8.77 9.64 8.77 9.50 70.9M
2021-12-24 8.50 8.82 8.50 8.68 30.4M
2021-12-23 9.09 9.09 8.41 8.46 58.5M
2021-12-22 9.23 9.27 9.00 9.00 24.1M
2021-12-21 9.41 9.46 9.14 9.18 19.3M
2021-12-20 9.50 9.68 9.32 9.36 16.6M
2021-12-17 9.46 9.68 9.41 9.64 19.2M
2021-12-16 9.18 9.64 9.14 9.46 42.9M
2021-12-15 9.18 9.36 9.09 9.09 16.3M
2021-12-14 9.05 9.27 9.05 9.18 9.2M
2021-12-13 9.27 9.32 9.05 9.05 15.3M
2021-12-09 9.36 9.41 9.23 9.27 16.4M
2021-12-08 9.32 9.59 9.32 9.36 30.0M
2021-12-07 9.14 9.36 9.14 9.23 22.9M
2021-12-03 9.68 9.77 9.00 9.14 33.2M
2021-12-02 9.73 9.82 9.64 9.64 14.6M
2021-12-01 9.59 9.82 9.55 9.82 32.8M
2021-11-30 9.50 9.77 9.41 9.59 39.2M
2021-11-29 9.36 9.50 9.27 9.36 28.6M
2021-11-26 9.41 9.50 9.27 9.36 31.2M
2021-11-25 9.41 9.68 9.36 9.55 34.3M
2021-11-24 9.32 9.50 9.27 9.32 18.6M
2021-11-23 8.91 9.41 8.91 9.32 67.8M
2021-11-22 8.86 9.00 8.77 8.82 12.2M
2021-11-19 8.96 9.09 8.86 8.86 25.6M
2021-11-18 8.77 8.91 8.77 8.86 15.4M
2021-11-17 8.77 8.91 8.68 8.82 31.2M
2021-11-16 8.64 8.77 8.59 8.73 26.4M
2021-11-15 8.50 8.77 8.46 8.59 43.4M
2021-11-12 8.59 8.68 8.36 8.50 25.2M
2021-11-11 8.09 8.59 8.05 8.59 67.5M
2021-11-10 7.91 8.18 7.86 8.18 16.6M
2021-11-09 7.73 8.05 7.73 7.96 11.1M
2021-11-08 7.68 7.91 7.68 7.77 8.6M
2021-11-05 7.73 7.86 7.73 7.73 3.6M
2021-11-04 7.73 7.82 7.64 7.73 10.5M
2021-11-03 7.96 7.96 7.77 7.77 6.4M
2021-11-02 7.91 8.00 7.82 7.86 8.6M
2021-11-01 8.05 8.09 7.86 7.91 8.7M
2021-10-29 7.91 8.09 7.86 7.96 8.0M
2021-10-28 7.96 8.00 7.82 7.86 10.8M
2021-10-27 8.05 8.09 7.91 7.91 7.1M
2021-10-26 8.09 8.14 8.00 8.05 2.0M
2021-10-25 8.14 8.18 8.00 8.05 7.2M
2021-10-21 8.09 8.27 8.05 8.14 6.1M
2021-10-20 8.05 8.14 8.05 8.09 6.3M
2021-10-19 8.05 8.14 7.96 8.05 5.6M
2021-10-18 8.23 8.23 8.05 8.05 11.0M
2021-10-15 8.41 8.41 8.23 8.23 11.1M
2021-10-14 8.46 8.46 8.36 8.36 8.6M
2021-10-12 8.46 8.55 8.41 8.41 12.2M
2021-10-11 8.27 8.50 8.23 8.46 22.9M
2021-10-08 8.36 8.41 8.18 8.27 7.6M
2021-10-07 8.36 8.46 8.32 8.36 17.7M
2021-10-06 8.05 8.36 8.05 8.27 19.4M
2021-10-05 7.96 8.05 7.96 8.05 4.7M
2021-10-04 8.00 8.09 7.96 7.96 6.2M
2021-10-01 7.96 8.05 7.86 7.96 7.9M
2021-09-30 8.14 8.18 7.96 8.00 8.3M
2021-09-29 8.05 8.14 8.00 8.05 8.8M
2021-09-28 8.14 8.18 8.00 8.00 9.4M
2021-09-27 8.27 8.32 8.05 8.05 13.0M
2021-09-23 8.41 8.50 8.23 8.23 15.7M
2021-09-22 8.46 8.50 8.41 8.46 8.1M
2021-09-21 8.27 8.46 8.14 8.36 15.4M
2021-09-20 8.32 8.36 8.27 8.27 6.8M
2021-09-17 8.41 8.46 8.32 8.36 5.9M
2021-09-16 8.46 8.55 8.36 8.41 13.4M
2021-09-15 8.59 8.64 8.36 8.41 17.3M
2021-09-14 8.50 8.64 8.46 8.55 18.9M
2021-09-13 8.41 8.46 8.32 8.36 7.9M
2021-09-10 8.36 8.46 8.23 8.41 8.5M
2021-09-09 8.41 8.50 8.32 8.32 9.3M
2021-09-08 8.50 8.59 8.36 8.41 15.1M
2021-09-07 8.41 8.68 8.41 8.46 27.4M
2021-09-06 8.77 8.77 8.46 8.46 37.5M
2021-09-03 8.96 9.05 8.68 8.73 20.6M
2021-09-02 8.96 9.05 8.82 8.91 12.4M
2021-09-01 9.09 9.09 8.91 8.91 20.0M
2021-08-31 9.05 9.14 8.91 9.09 22.2M
2021-08-30 9.00 9.14 8.96 9.00 24.6M
2021-08-27 8.68 8.96 8.64 8.86 28.4M
2021-08-26 8.64 8.77 8.55 8.64 15.9M
2021-08-25 8.68 8.77 8.55 8.59 18.7M
2021-08-24 8.73 8.86 8.55 8.64 24.1M
2021-08-23 8.59 8.77 8.55 8.64 29.2M
2021-08-20 8.32 8.59 8.23 8.50 42.1M
2021-08-19 8.32 8.41 8.14 8.23 33.1M
2021-08-18 8.14 8.46 8.14 8.46 56.0M
2021-08-17 7.86 8.41 7.86 8.14 68.5M
2021-08-16 8.23 8.27 7.91 7.96 19.9M
2021-08-13 8.32 8.41 8.18 8.23 9.9M
2021-08-11 8.41 8.46 8.18 8.23 11.2M
2021-08-10 8.41 8.50 8.32 8.36 14.1M
2021-08-09 8.23 8.59 8.23 8.36 28.4M
2021-08-06 8.36 8.41 8.09 8.18 29.3M
2021-08-05 8.59 8.64 8.36 8.36 15.0M
2021-08-04 8.64 8.64 8.46 8.55 14.7M
2021-08-03 8.46 8.68 8.46 8.59 11.5M
2021-08-02 8.50 8.73 8.41 8.41 12.4M
2021-07-30 8.82 8.82 8.36 8.50 18.5M
2021-07-29 8.86 8.96 8.77 8.77 11.6M
2021-07-27 9.23 9.32 8.73 8.82 28.1M
2021-07-23 9.36 9.36 9.18 9.18 7.7M
2021-07-22 9.32 9.41 9.27 9.32 6.7M
2021-07-21 9.18 9.41 9.14 9.23 18.2M
2021-07-20 9.23 9.32 9.09 9.09 10.4M
2021-07-19 9.18 9.41 9.18 9.23 10.8M
2021-07-16 9.36 9.50 9.32 9.36 7.2M
2021-07-15 9.50 9.59 9.27 9.36 30.3M
2021-07-14 9.55 9.68 9.36 9.46 17.7M
2021-07-13 9.32 9.59 9.32 9.55 19.4M
2021-07-12 9.41 9.46 9.14 9.27 19.8M
2021-07-09 9.32 9.50 9.27 9.36 33.6M
2021-07-08 9.77 9.77 9.36 9.41 30.8M
2021-07-07 10.18 10.18 9.77 9.82 26.2M
2021-07-06 10.05 10.27 10.05 10.18 24.4M
2021-07-05 10.18 10.27 9.96 10.00 21.6M
2021-07-02 10.46 10.50 10.09 10.23 40.8M
2021-07-01 10.50 10.55 10.41 10.46 24.5M
2021-06-30 10.82 10.86 10.36 10.41 52.9M
2021-06-29 10.82 10.96 10.68 10.77 27.2M
2021-06-28 10.86 11.05 10.77 10.86 17.5M
2021-06-25 11.32 11.32 11.00 11.00 23.3M
2021-06-24 11.48 11.48 10.82 11.23 58.5M
2021-06-23 11.59 11.82 11.23 11.36 64.4M
2021-06-22 10.96 11.48 10.82 11.36 81.9M
2021-06-21 10.73 10.96 10.68 10.91 27.5M
2021-06-18 10.77 10.91 10.77 10.86 21.4M
2021-06-17 11.00 11.14 10.64 10.73 35.9M
2021-06-16 10.73 11.05 10.68 11.05 33.1M
2021-06-15 10.82 10.86 10.64 10.68 11.4M
2021-06-14 10.96 11.05 10.73 10.77 13.1M
2021-06-11 11.14 11.18 10.82 10.91 42.0M
2021-06-10 11.18 11.48 11.00 11.09 52.0M
2021-06-09 11.18 11.27 11.09 11.09 16.1M
2021-06-08 11.14 11.27 11.09 11.18 13.7M
2021-06-07 11.32 11.36 11.09 11.09 15.9M
2021-06-04 11.18 11.36 11.09 11.27 30.0M
2021-06-02 11.09 11.32 11.09 11.14 17.6M
2021-06-01 11.36 11.48 11.05 11.09 49.1M
2021-05-31 11.36 11.48 11.36 11.48 7.1M
2021-05-28 11.48 11.82 11.48 11.48 16.0M
2021-05-27 11.48 11.59 11.36 11.59 15.3M
2021-05-25 11.48 11.71 11.36 11.36 21.4M
2021-05-24 11.36 11.59 11.32 11.36 22.3M
2021-05-21 11.93 12.05 11.36 11.36 30.1M
2021-05-20 11.05 11.82 11.00 11.82 48.0M
2021-05-19 11.14 11.14 10.91 10.96 19.4M
2021-05-18 11.18 11.18 10.91 11.14 38.3M
2021-05-17 10.68 11.18 10.59 11.14 41.8M
2021-05-14 10.68 10.68 10.50 10.64 11.4M
2021-05-13 10.59 10.68 10.41 10.64 32.0M
2021-05-12 10.64 10.77 10.59 10.59 28.7M
2021-05-11 10.77 10.77 10.46 10.59 47.5M
2021-05-10 11.14 11.32 10.86 10.91 21.8M
2021-05-07 11.27 11.27 11.00 11.09 16.0M
2021-05-06 11.05 11.32 11.00 11.18 19.3M
2021-05-05 11.36 11.36 11.00 11.00 35.5M
2021-04-30 11.36 11.59 11.32 11.36 11.4M
2021-04-29 11.48 11.59 11.36 11.36 10.5M
2021-04-28 11.48 11.48 11.27 11.32 47.0M
2021-04-27 11.59 11.82 11.36 11.36 20.4M
2021-04-26 11.48 11.71 11.36 11.48 13.1M
2021-04-23 11.82 11.93 11.59 11.93 32.4M
2021-04-22 11.82 12.27 11.82 11.82 23.0M
2021-04-21 11.82 12.05 11.71 11.93 14.4M
2021-04-20 11.82 12.16 11.71 11.82 19.9M
2021-04-19 11.71 11.93 11.71 11.82 13.0M
2021-04-16 11.48 11.93 11.36 11.82 27.2M
2021-04-12 11.59 11.59 11.36 11.48 22.0M
2021-04-09 11.71 11.82 11.59 11.59 22.7M
2021-04-08 11.36 11.82 11.36 11.71 29.3M
2021-04-07 11.48 11.71 11.36 11.36 47.8M
2021-04-05 12.61 12.61 11.82 11.93 51.8M
2021-04-02 12.84 13.07 12.73 12.73 28.0M
2021-04-01 13.07 13.18 12.50 12.73 57.4M
2021-03-31 12.50 13.64 12.50 13.18 113.4M
2021-03-30 11.82 12.73 11.71 12.50 70.9M
2021-03-29 12.05 12.05 11.71 11.82 25.7M
2021-03-26 11.36 12.05 11.32 11.82 64.5M
2021-03-25 11.36 11.59 11.27 11.36 32.4M
2021-03-24 11.36 11.48 11.27 11.36 14.8M
2021-03-23 11.59 11.71 11.36 11.36 17.7M
2021-03-22 11.59 11.82 11.48 11.59 7.8M
2021-03-19 11.71 11.82 11.48 11.71 20.5M
2021-03-18 11.93 12.05 11.71 11.82 28.9M
2021-03-17 11.48 11.82 11.36 11.71 29.5M
2021-03-16 11.36 11.59 11.32 11.48 19.7M
2021-03-15 11.48 11.48 11.23 11.32 17.6M
2021-03-12 11.48 11.48 11.32 11.36 14.3M
2021-03-11 11.93 12.05 11.32 11.36 26.2M
2021-03-10 11.82 12.16 11.71 11.93 26.6M
2021-03-09 11.71 11.93 11.59 11.71 15.5M
2021-03-08 11.71 12.05 11.59 11.59 19.3M
2021-03-05 11.59 11.82 11.48 11.59 11.7M
2021-03-04 11.71 11.82 11.59 11.59 23.5M
2021-03-03 11.32 11.93 11.18 11.82 32.8M
2021-03-02 11.59 11.71 11.18 11.23 25.0M
2021-03-01 11.48 11.82 11.36 11.59 18.0M
2021-02-25 11.59 11.71 11.36 11.48 21.5M
2021-02-24 11.71 12.39 11.09 11.48 69.0M
2021-02-23 11.71 11.82 11.48 11.71 10.6M
2021-02-22 11.71 12.16 11.48 11.71 17.3M
2021-02-19 11.71 11.82 11.48 11.59 10.0M
2021-02-18 11.36 12.05 11.23 11.82 31.8M
2021-02-17 11.71 11.82 11.23 11.32 27.2M
2021-02-16 12.27 12.27 11.71 11.82 14.9M
2021-02-15 11.82 12.27 11.71 12.16 19.8M
2021-02-11 12.16 12.27 11.71 11.93 22.6M
2021-02-10 12.61 12.73 11.82 12.05 32.6M
2021-02-09 11.93 12.73 11.82 12.61 47.6M
2021-02-08 11.71 11.93 11.48 11.82 21.7M
2021-02-05 11.82 11.93 11.36 11.59 24.2M
2021-02-04 11.48 12.05 11.36 11.71 44.8M
2021-02-03 11.27 11.71 11.14 11.48 40.2M
2021-02-02 10.96 11.32 10.96 11.14 63.4M
2021-02-01 10.41 11.09 10.41 10.91 67.6M
2021-01-29 10.32 10.55 10.23 10.46 62.9M
2021-01-28 10.09 10.50 10.09 10.23 65.5M
2021-01-27 10.18 10.32 10.09 10.14 28.0M
2021-01-26 10.09 10.36 9.96 10.09 46.6M
2021-01-25 9.86 10.23 9.73 10.09 42.4M
2021-01-22 9.91 10.14 9.73 9.86 65.8M
2021-01-21 9.50 9.91 9.46 9.86 48.6M
2021-01-20 9.59 9.86 9.36 9.50 68.6M
2021-01-19 9.77 10.14 9.27 9.41 83.3M
2021-01-18 9.41 9.96 9.36 9.96 42.8M
2021-01-15 9.64 9.68 9.09 9.32 64.2M
2021-01-14 8.82 9.86 8.82 9.68 83.4M
2021-01-13 8.91 9.00 8.68 8.77 24.9M
2021-01-12 8.50 8.86 8.36 8.86 35.7M
2021-01-11 8.14 8.36 8.14 8.36 20.6M
2021-01-08 7.82 8.09 7.82 8.05 21.6M
2021-01-07 7.82 7.91 7.73 7.73 11.9M
2021-01-06 7.91 7.91 7.73 7.73 10.9M
2021-01-05 7.91 7.96 7.86 7.91 4.5M
2021-01-04 7.64 7.91 7.64 7.91 4.6M