ルビコン・テクノロジー (RBCN)

RBCN
🏛️ アメリカ →
4.35
最終更新: 2025-09-26
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 9.16 9.21 8.65 8.97 0.0M
2021-12-30 9.13 9.14 8.80 9.06 0.0M
2021-12-29 9.28 9.28 9.00 9.15 0.0M
2021-12-28 9.23 9.31 9.20 9.20 0.0M
2021-12-27 9.73 9.74 9.20 9.22 0.0M
2021-12-23 9.50 9.62 9.50 9.55 0.0M
2021-12-22 9.52 9.52 9.50 9.50 0.0M
2021-12-21 9.69 9.70 9.65 9.65 0.0M
2021-12-20 9.59 9.70 9.36 9.60 0.0M
2021-12-17 9.49 9.54 9.17 9.36 0.0M
2021-12-16 9.57 9.58 9.08 9.47 0.0M
2021-12-15 9.50 9.60 9.08 9.08 0.0M
2021-12-14 9.40 9.40 9.40 9.40 0.0M
2021-12-13 9.63 9.63 9.40 9.40 0.0M
2021-12-10 9.41 9.41 9.40 9.40 0.0M
2021-12-09 9.74 9.74 9.40 9.40 0.0M
2021-12-08 9.51 9.75 9.41 9.75 0.0M
2021-12-07 9.43 9.44 9.41 9.41 0.0M
2021-12-06 9.52 9.56 9.40 9.47 0.0M
2021-12-03 9.51 9.74 9.40 9.74 0.0M
2021-12-02 9.19 9.70 9.19 9.70 0.0M
2021-12-01 9.52 9.74 9.15 9.55 0.0M
2021-11-30 9.70 9.70 9.55 9.55 0.0M
2021-11-29 9.29 9.75 9.29 9.75 0.0M
2021-11-26 9.77 9.77 9.12 9.75 0.0M
2021-11-24 9.77 9.77 9.75 9.75 0.0M
2021-11-23 9.79 9.83 9.77 9.78 0.0M
2021-11-22 9.96 10.13 9.76 9.77 0.0M
2021-11-19 9.89 9.89 9.89 9.89 0.0M
2021-11-18 9.76 9.77 9.76 9.76 0.0M
2021-11-17 9.86 9.94 9.76 9.78 0.0M
2021-11-16 9.95 9.95 9.88 9.88 0.0M
2021-11-15 9.80 9.80 9.76 9.76 0.0M
2021-11-12 10.15 10.15 9.79 9.80 0.0M
2021-11-11 10.18 10.18 9.99 10.00 0.0M
2021-11-10 10.35 10.35 10.31 10.31 0.0M
2021-11-09 10.01 10.01 10.01 10.01 0.0M
2021-11-08 9.77 10.24 9.76 10.24 0.0M
2021-11-05 9.77 10.08 9.77 10.07 0.0M
2021-11-04 9.81 9.81 9.81 9.81 0.0M
2021-11-03 10.01 10.09 9.81 9.81 0.0M
2021-11-02 10.00 10.02 10.00 10.02 0.0M
2021-11-01 10.33 10.33 10.00 10.16 0.0M
2021-10-29 10.00 10.24 9.84 10.01 0.0M
2021-10-28 9.75 9.75 9.75 9.75 0.0M
2021-10-26 9.76 9.87 9.75 9.87 0.0M
2021-10-25 9.79 9.79 9.76 9.76 0.0M
2021-10-22 9.92 10.01 9.78 9.85 0.0M
2021-10-21 9.94 9.95 9.79 9.84 0.0M
2021-10-20 10.11 10.11 10.11 10.11 0.0M
2021-10-19 9.96 10.22 9.96 10.22 0.0M
2021-10-18 9.95 10.05 9.85 9.85 0.0M
2021-10-15 9.88 10.15 9.88 10.09 0.0M
2021-10-14 9.49 9.82 9.49 9.82 0.0M
2021-10-13 10.45 10.62 9.95 9.95 0.0M
2021-10-12 9.96 10.49 9.96 10.49 0.0M
2021-10-11 9.94 9.94 9.94 9.94 0.0M
2021-10-08 9.89 10.31 9.76 10.23 0.0M
2021-10-07 10.72 10.75 10.69 10.69 0.0M
2021-10-06 9.97 9.97 9.97 9.97 0.0M
2021-10-05 9.75 9.76 9.75 9.76 0.0M
2021-10-04 9.91 9.91 9.75 9.79 0.0M
2021-10-01 10.19 10.19 9.95 9.95 0.0M
2021-09-29 10.13 10.15 10.13 10.15 0.0M
2021-09-28 10.16 10.16 10.09 10.09 0.0M
2021-09-27 9.93 10.20 9.93 10.20 0.0M
2021-09-24 10.17 10.20 9.72 9.72 0.0M
2021-09-23 9.80 10.20 9.62 10.07 0.0M
2021-09-22 9.71 9.78 9.71 9.76 0.0M
2021-09-21 9.86 9.86 9.82 9.82 0.0M
2021-09-20 9.99 10.10 9.66 9.66 0.0M
2021-09-17 9.94 10.19 9.94 10.19 0.0M
2021-09-16 10.00 10.00 9.78 9.78 0.0M
2021-09-15 10.36 10.36 10.16 10.20 0.0M
2021-09-14 10.51 10.80 10.45 10.46 0.0M
2021-09-13 10.50 11.00 10.50 10.50 0.0M
2021-09-10 9.17 11.00 9.16 10.70 0.1M
2021-09-09 9.15 9.28 9.15 9.16 0.0M
2021-09-08 9.11 9.20 9.11 9.18 0.0M
2021-09-07 9.60 9.64 9.10 9.12 0.0M
2021-09-03 9.58 9.58 9.58 9.58 0.0M
2021-09-02 9.60 9.60 9.55 9.55 0.0M
2021-09-01 9.54 9.54 9.50 9.50 0.0M
2021-08-31 9.44 9.53 9.44 9.50 0.0M
2021-08-30 9.47 9.52 9.47 9.47 0.0M
2021-08-27 9.18 9.50 9.18 9.40 0.0M
2021-08-25 9.37 9.37 9.17 9.35 0.0M
2021-08-24 9.24 9.37 9.24 9.37 0.0M
2021-08-23 9.36 9.36 9.00 9.15 0.0M
2021-08-20 9.22 9.37 9.22 9.30 0.0M
2021-08-19 9.25 9.37 9.22 9.22 0.0M
2021-08-17 9.29 9.37 9.23 9.29 0.0M
2021-08-16 9.37 9.37 9.37 9.37 0.0M
2021-08-13 9.39 9.39 9.23 9.23 0.0M
2021-08-12 9.30 9.31 9.30 9.31 0.0M
2021-08-11 9.42 9.42 9.40 9.40 0.0M
2021-08-10 9.39 9.42 9.23 9.23 0.0M
2021-08-09 9.40 9.40 9.40 9.40 0.0M
2021-08-06 9.23 9.47 9.23 9.42 0.0M
2021-08-05 9.43 9.43 9.43 9.43 0.0M
2021-08-04 9.22 9.24 9.21 9.22 0.0M
2021-08-03 9.49 9.49 9.20 9.42 0.0M
2021-08-02 9.35 9.50 9.20 9.50 0.0M
2021-07-30 9.38 9.40 9.32 9.40 0.0M
2021-07-29 9.38 9.50 9.38 9.50 0.0M
2021-07-28 9.20 9.30 9.20 9.30 0.0M
2021-07-27 9.20 9.22 9.20 9.22 0.0M
2021-07-26 9.09 9.43 9.09 9.43 0.0M
2021-07-23 8.97 9.00 8.97 9.00 0.0M
2021-07-21 9.20 9.29 9.01 9.06 0.0M
2021-07-20 8.79 9.43 8.79 9.00 0.0M
2021-07-19 9.25 9.25 8.60 8.82 0.0M
2021-07-16 9.32 9.40 9.25 9.25 0.0M
2021-07-14 9.38 9.38 9.38 9.38 0.0M
2021-07-13 9.40 9.40 9.40 9.40 0.0M
2021-07-12 9.40 9.45 9.40 9.45 0.0M
2021-07-09 9.65 9.65 9.42 9.42 0.0M
2021-07-08 9.39 9.45 9.38 9.40 0.0M
2021-07-07 9.40 9.40 9.40 9.40 0.0M
2021-07-06 9.66 9.66 9.40 9.40 0.0M
2021-07-02 9.50 9.50 9.40 9.40 0.0M
2021-07-01 9.50 9.50 9.50 9.50 0.0M
2021-06-30 9.76 9.76 9.50 9.50 0.0M
2021-06-29 10.04 10.12 9.75 9.75 0.0M
2021-06-28 9.99 10.00 9.70 10.00 0.0M
2021-06-25 9.85 9.85 9.79 9.85 0.0M
2021-06-24 10.00 10.00 9.70 9.79 0.0M
2021-06-23 9.87 9.94 9.87 9.90 0.0M
2021-06-21 9.85 9.85 9.85 9.85 0.0M
2021-06-18 9.70 9.90 9.70 9.84 0.0M
2021-06-17 9.80 9.80 9.74 9.74 0.0M
2021-06-16 9.85 9.85 9.85 9.85 0.0M
2021-06-15 9.92 9.95 9.85 9.85 0.0M
2021-06-14 9.93 10.00 9.93 10.00 0.0M
2021-06-11 10.00 10.00 9.82 9.85 0.0M
2021-06-10 10.25 10.25 10.22 10.22 0.0M
2021-06-09 10.22 10.37 10.20 10.31 0.0M
2021-06-08 10.22 10.91 10.00 10.22 0.0M
2021-06-07 10.22 10.30 10.10 10.22 0.0M
2021-06-04 9.60 10.70 9.60 10.10 0.0M
2021-06-03 9.60 9.72 9.60 9.72 0.0M
2021-06-02 9.82 9.83 9.65 9.65 0.0M
2021-06-01 9.78 9.78 9.60 9.60 0.0M
2021-05-28 9.65 9.85 9.65 9.78 0.0M
2021-05-27 9.65 9.65 9.55 9.55 0.0M
2021-05-26 9.80 9.80 9.65 9.65 0.0M
2021-05-25 9.65 9.65 9.42 9.55 0.0M
2021-05-24 9.71 9.71 9.55 9.55 0.0M
2021-05-21 9.77 9.90 9.77 9.89 0.0M
2021-05-20 9.82 9.89 9.69 9.71 0.0M
2021-05-19 9.90 10.02 9.75 10.02 0.0M
2021-05-18 10.25 10.30 9.85 9.93 0.0M
2021-05-17 10.30 10.30 10.26 10.26 0.0M
2021-05-14 10.39 10.39 10.26 10.26 0.0M
2021-05-13 10.35 10.37 10.26 10.26 0.0M
2021-05-12 10.35 10.50 10.35 10.42 0.0M
2021-05-11 10.52 10.52 10.43 10.43 0.0M
2021-05-10 10.65 10.65 10.43 10.43 0.0M
2021-05-07 10.70 10.70 10.70 10.70 0.0M
2021-05-06 10.41 10.53 10.41 10.53 0.0M
2021-05-05 10.40 10.67 10.40 10.62 0.0M
2021-05-04 10.52 10.57 10.52 10.57 0.0M
2021-05-03 10.40 10.52 10.35 10.52 0.0M
2021-04-30 10.71 10.71 10.35 10.35 0.0M
2021-04-29 10.50 10.70 10.50 10.70 0.0M
2021-04-28 10.76 10.76 10.35 10.59 0.0M
2021-04-27 10.54 10.54 10.46 10.49 0.0M
2021-04-26 10.51 10.57 10.51 10.57 0.0M
2021-04-23 10.68 10.85 10.50 10.50 0.0M
2021-04-21 10.51 10.51 10.51 10.51 0.0M
2021-04-20 10.38 10.76 10.35 10.70 0.0M
2021-04-19 10.68 10.69 10.53 10.53 0.0M
2021-04-16 10.34 10.86 10.31 10.86 0.0M
2021-04-15 10.65 10.71 10.26 10.66 0.0M
2021-04-14 10.62 10.62 10.34 10.44 0.0M
2021-04-13 10.45 10.50 10.31 10.50 0.0M
2021-04-12 10.65 10.65 10.26 10.43 0.0M
2021-04-09 11.27 11.35 10.73 10.73 0.0M
2021-04-08 11.23 11.92 10.59 11.18 0.0M
2021-04-07 10.41 10.41 10.41 10.41 0.0M
2021-04-06 10.38 10.38 10.33 10.33 0.0M
2021-04-05 10.49 10.50 10.26 10.26 0.0M
2021-04-01 10.28 10.32 10.28 10.30 0.0M
2021-03-31 10.27 10.45 10.27 10.32 0.0M
2021-03-30 10.29 10.35 10.26 10.35 0.0M
2021-03-29 10.67 10.67 10.44 10.44 0.0M
2021-03-26 10.70 10.72 10.34 10.60 0.0M
2021-03-25 10.83 10.98 10.50 10.67 0.0M
2021-03-24 11.09 11.11 10.82 10.82 0.0M
2021-03-23 11.13 11.26 10.75 11.05 0.0M
2021-03-22 10.99 11.68 10.67 11.12 0.0M
2021-03-19 10.84 10.85 10.66 10.66 0.0M
2021-03-18 10.45 10.85 10.45 10.81 0.0M
2021-03-17 10.52 11.00 10.29 10.69 0.0M
2021-03-16 10.65 10.85 10.42 10.81 0.0M
2021-03-15 10.50 10.65 10.27 10.65 0.0M
2021-03-12 10.65 10.65 10.26 10.34 0.0M
2021-03-11 10.40 10.85 10.40 10.55 0.0M
2021-03-10 10.39 10.39 10.28 10.32 0.0M
2021-03-09 10.26 10.69 10.24 10.36 0.0M
2021-03-08 10.62 10.97 9.88 10.03 0.0M
2021-03-05 9.90 10.69 9.67 9.67 0.0M
2021-03-04 9.95 10.14 9.80 10.00 0.0M
2021-03-03 10.32 10.38 9.87 10.06 0.0M
2021-03-02 10.04 11.07 10.04 10.25 0.0M
2021-03-01 10.12 10.96 10.12 10.32 0.0M
2021-02-26 10.11 10.49 10.07 10.18 0.0M
2021-02-25 10.57 10.82 10.50 10.55 0.0M
2021-02-24 10.65 10.82 10.15 10.15 0.0M
2021-02-23 10.88 10.96 10.66 10.79 0.0M
2021-02-22 11.11 11.11 10.88 10.88 0.0M
2021-02-19 11.25 11.25 10.52 10.73 0.0M
2021-02-18 11.25 11.25 10.92 11.13 0.0M
2021-02-17 11.26 11.40 11.06 11.18 0.0M
2021-02-16 11.54 11.54 11.40 11.45 0.0M
2021-02-12 10.72 11.31 10.72 11.26 0.0M
2021-02-11 11.00 11.00 10.83 10.83 0.0M
2021-02-10 11.01 11.16 10.75 10.95 0.0M
2021-02-09 10.75 11.38 10.65 11.03 0.0M
2021-02-08 9.99 10.75 9.97 10.68 0.0M
2021-02-05 9.66 10.05 9.66 9.95 0.0M
2021-02-04 9.66 9.87 9.66 9.70 0.0M
2021-02-03 9.60 9.90 9.60 9.75 0.0M
2021-02-02 9.60 9.70 9.60 9.65 0.0M
2021-02-01 9.75 9.75 9.60 9.68 0.0M
2021-01-28 9.83 9.88 9.75 9.75 0.0M
2021-01-27 9.93 10.00 9.80 9.88 0.0M
2021-01-26 10.00 10.00 9.87 9.91 0.0M
2021-01-25 9.90 9.98 9.90 9.94 0.0M
2021-01-22 9.83 9.91 9.82 9.85 0.0M
2021-01-21 9.94 9.94 9.80 9.86 0.0M
2021-01-20 9.95 9.98 9.81 9.81 0.0M
2021-01-19 9.99 10.00 9.94 10.00 0.0M
2021-01-15 9.93 9.99 9.90 9.99 0.0M
2021-01-14 10.07 10.07 9.92 9.92 0.0M
2021-01-13 9.80 10.00 9.80 9.98 0.0M
2021-01-12 9.85 10.00 9.85 9.85 0.0M
2021-01-11 9.70 9.90 9.70 9.80 0.0M
2021-01-08 9.66 9.76 9.66 9.67 0.0M
2021-01-07 9.50 9.86 9.47 9.66 0.0M
2021-01-06 9.78 9.79 9.25 9.25 0.0M
2021-01-05 9.48 9.90 9.48 9.90 0.0M
2021-01-04 9.19 9.22 9.19 9.22 0.0M