レプリジェン (RGEN)

RGEN
🏛️ アメリカ →
124.09
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
2023-12-29 182.82 187.32 179.55 179.80 0.4M
2023-12-28 183.71 188.31 182.13 185.35 0.4M
2023-12-27 184.60 186.03 183.32 183.71 0.3M
2023-12-26 182.89 185.60 182.26 183.63 0.2M
2023-12-22 184.10 186.16 182.27 182.72 0.4M
2023-12-21 182.77 184.99 181.88 182.09 0.3M
2023-12-20 182.99 185.30 179.16 179.82 0.6M
2023-12-19 179.72 182.78 179.26 182.10 0.5M
2023-12-18 182.52 182.92 175.94 176.76 0.5M
2023-12-15 181.99 185.73 178.35 181.22 1.3M
2023-12-14 180.97 187.87 177.97 180.41 1.1M
2023-12-13 162.53 175.69 162.53 174.92 0.9M
2023-12-12 161.50 164.58 160.50 162.95 0.5M
2023-12-11 159.60 162.55 159.25 160.74 0.3M
2023-12-08 160.48 164.71 158.33 159.27 0.5M
2023-12-07 155.49 164.50 154.71 161.87 2.1M
2023-12-06 155.74 157.30 152.91 156.20 0.4M
2023-12-05 160.22 166.23 151.90 154.55 0.4M
2023-12-04 161.60 166.29 160.61 161.50 0.5M
2023-12-01 156.01 165.03 154.75 164.94 0.6M
2023-11-30 159.12 161.00 156.06 157.25 0.7M
2023-11-29 157.90 163.32 157.90 159.49 0.6M
2023-11-28 159.75 160.15 155.27 156.90 0.3M
2023-11-27 160.66 161.94 159.36 159.46 0.4M
2023-11-24 159.00 162.62 159.00 161.78 0.1M
2023-11-22 158.64 161.19 157.58 160.21 0.5M
2023-11-21 156.00 159.79 153.37 157.00 0.5M
2023-11-20 152.09 157.66 150.67 155.64 0.5M
2023-11-17 151.87 153.25 148.96 150.60 0.5M
2023-11-16 155.26 156.88 150.31 151.51 0.7M
2023-11-15 154.74 162.08 154.54 155.93 0.5M
2023-11-14 153.00 157.57 151.65 153.79 0.6M
2023-11-13 145.66 146.95 144.02 145.70 0.5M
2023-11-10 146.97 148.05 142.68 147.56 0.5M
2023-11-09 149.56 151.85 146.24 146.99 0.5M
2023-11-08 151.18 153.58 147.38 147.88 0.8M
2023-11-07 144.29 152.22 144.29 150.95 0.7M
2023-11-06 150.21 150.21 142.86 143.95 0.7M
2023-11-03 138.66 151.02 137.44 150.36 1.5M
2023-11-02 137.50 137.76 133.26 136.54 0.6M
2023-11-01 132.92 134.51 126.86 131.46 1.1M
2023-10-31 134.65 141.87 132.01 134.56 2.3M
2023-10-30 121.78 121.97 110.45 114.17 1.7M
2023-10-27 122.44 122.45 118.08 119.58 0.8M
2023-10-26 123.80 124.76 121.21 122.50 0.8M
2023-10-25 136.75 136.75 124.12 124.42 1.2M
2023-10-24 140.96 143.45 137.02 139.78 0.6M
2023-10-23 144.29 146.79 141.57 143.77 0.7M
2023-10-20 146.24 146.81 143.55 145.97 0.8M
2023-10-19 145.40 151.84 145.40 146.28 1.1M
2023-10-18 144.42 144.42 140.88 142.51 0.9M
2023-10-17 149.24 150.98 145.06 145.88 1.1M
2023-10-16 151.56 155.50 149.13 153.16 0.6M
2023-10-13 152.73 158.37 151.55 152.74 1.1M
2023-10-12 157.00 164.24 146.71 154.72 1.8M
2023-10-11 155.75 158.01 153.86 156.35 0.3M
2023-10-10 155.00 157.11 153.75 155.22 0.5M
2023-10-09 151.21 155.04 149.61 154.84 0.2M
2023-10-06 149.53 154.44 149.25 153.60 0.3M
2023-10-05 153.72 154.12 149.65 151.19 0.3M
2023-10-04 151.98 154.47 150.40 154.14 0.4M
2023-10-03 153.80 155.26 150.10 151.17 0.5M
2023-10-02 158.09 158.09 152.43 154.96 0.4M
2023-09-29 162.21 163.87 158.64 159.01 0.4M
2023-09-28 161.24 162.58 157.17 160.21 0.4M
2023-09-27 159.22 161.85 157.46 161.00 0.3M
2023-09-26 158.89 161.65 157.39 158.68 0.3M
2023-09-25 159.83 161.07 158.08 158.99 0.5M
2023-09-22 162.50 163.45 160.13 160.55 0.4M
2023-09-21 165.87 167.25 161.00 161.72 0.5M
2023-09-20 166.25 171.20 165.35 168.58 0.5M
2023-09-19 162.76 166.32 162.76 165.50 0.3M
2023-09-18 165.12 165.91 161.70 162.94 0.4M
2023-09-15 165.65 171.17 162.15 165.50 0.7M
2023-09-14 160.49 165.53 157.34 165.37 0.4M
2023-09-13 157.10 161.38 156.92 158.97 0.6M
2023-09-12 162.78 162.78 157.46 157.88 0.6M
2023-09-11 161.65 164.90 158.62 163.06 0.5M
2023-09-08 168.62 168.67 159.54 161.42 0.8M
2023-09-07 166.35 168.44 165.16 168.20 0.4M
2023-09-06 168.62 169.39 166.73 167.76 0.4M
2023-09-05 174.11 175.74 169.39 169.41 0.4M
2023-09-01 175.62 179.27 175.11 175.74 0.4M
2023-08-31 173.24 174.95 172.07 173.91 0.7M
2023-08-30 172.84 173.56 170.46 172.56 0.4M
2023-08-29 165.19 172.63 165.00 172.09 0.3M
2023-08-28 165.57 168.63 164.20 166.12 0.4M
2023-08-25 163.74 166.25 162.59 164.77 0.2M
2023-08-24 166.69 167.60 163.01 163.17 0.3M
2023-08-23 162.94 166.65 161.26 166.32 0.3M
2023-08-22 160.97 163.89 160.67 161.81 0.3M
2023-08-21 158.00 161.28 157.21 160.97 0.3M
2023-08-18 160.90 161.29 157.22 157.80 0.5M
2023-08-17 168.25 168.69 162.10 162.92 0.4M
2023-08-16 172.19 173.55 167.09 167.98 0.7M
2023-08-15 174.33 176.52 172.20 173.04 0.5M
2023-08-14 170.96 175.14 170.18 174.83 0.3M
2023-08-11 170.63 173.28 170.53 172.21 0.2M
2023-08-10 174.84 179.14 172.35 172.45 0.3M
2023-08-09 172.01 174.69 169.23 172.85 0.4M
2023-08-08 168.26 173.97 168.04 172.88 0.5M
2023-08-07 172.83 173.47 169.70 171.38 0.3M
2023-08-04 169.86 174.75 169.28 172.83 0.5M
2023-08-03 168.35 174.98 162.30 168.99 0.7M
2023-08-02 165.31 181.26 165.00 170.48 1.2M
2023-08-01 169.11 171.70 166.95 167.12 0.6M
2023-07-31 174.22 175.47 171.09 171.56 0.3M
2023-07-28 173.60 174.55 168.50 174.22 0.6M
2023-07-27 179.49 180.82 170.76 170.99 0.5M
2023-07-26 173.55 176.72 170.98 176.02 0.6M
2023-07-25 165.50 180.44 165.04 174.49 0.9M
2023-07-24 175.18 178.90 172.74 176.51 0.9M
2023-07-21 158.45 177.18 153.36 175.34 1.9M
2023-07-20 159.62 160.92 155.39 157.53 0.5M
2023-07-19 157.59 159.92 156.08 158.59 0.7M
2023-07-18 153.00 156.61 151.36 156.59 0.5M
2023-07-17 150.76 153.08 149.74 152.12 0.7M
2023-07-14 149.24 151.22 147.38 150.49 0.4M
2023-07-13 151.38 151.52 148.39 149.13 0.6M
2023-07-12 150.50 153.39 149.61 150.23 0.9M
2023-07-11 142.97 150.40 141.77 148.09 0.7M
2023-07-10 141.91 145.35 141.18 143.42 0.4M
2023-07-07 140.85 141.89 139.71 141.54 0.3M
2023-07-06 140.01 144.73 134.64 141.03 0.8M
2023-07-05 141.62 141.96 137.24 138.78 0.4M
2023-07-03 141.42 142.56 140.33 142.03 0.3M
2023-06-30 140.37 144.55 140.04 141.46 0.7M
2023-06-29 139.43 139.43 136.74 138.42 0.9M
2023-06-28 140.32 141.02 135.37 139.09 1.3M
2023-06-27 150.50 150.50 141.76 142.00 1.2M
2023-06-26 149.70 151.35 148.72 150.57 0.4M
2023-06-23 148.70 150.90 147.76 149.57 0.8M
2023-06-22 149.71 151.54 148.04 149.79 0.5M
2023-06-21 149.72 153.69 148.86 149.44 0.5M
2023-06-20 149.53 153.25 144.75 151.16 1.1M
2023-06-16 162.69 164.28 157.03 157.46 0.9M
2023-06-15 159.37 161.58 158.85 161.06 0.6M
2023-06-14 165.66 166.85 159.34 161.43 0.5M
2023-06-13 165.05 168.05 164.88 165.22 0.3M
2023-06-12 163.98 167.53 161.47 165.05 0.5M
2023-06-09 163.64 164.58 159.35 162.19 0.4M
2023-06-08 172.33 172.33 163.65 164.23 0.5M
2023-06-07 169.63 173.67 168.26 172.82 0.4M
2023-06-06 165.87 172.07 165.87 168.72 0.3M
2023-06-05 165.23 165.85 161.99 164.93 0.4M
2023-06-02 170.11 171.79 166.92 167.26 0.4M
2023-06-01 167.38 168.00 163.07 167.07 0.6M
2023-05-31 171.84 172.09 165.82 167.92 1.7M
2023-05-30 172.48 176.67 170.93 173.34 0.5M
2023-05-26 168.60 173.38 166.56 171.02 0.4M
2023-05-25 165.98 170.89 165.34 167.86 0.6M
2023-05-24 167.30 167.31 160.46 165.26 0.7M
2023-05-23 166.53 171.96 166.53 170.05 0.8M
2023-05-22 159.09 167.23 158.94 166.74 0.5M
2023-05-19 156.92 160.45 156.52 159.25 0.5M
2023-05-18 153.09 156.96 151.81 156.63 0.3M
2023-05-17 152.49 153.87 149.94 153.03 0.5M
2023-05-16 151.82 152.32 149.54 151.85 0.3M
2023-05-15 151.33 155.91 149.60 154.03 0.3M
2023-05-12 153.27 153.86 149.64 151.98 0.3M
2023-05-11 153.57 154.63 150.03 152.34 0.4M
2023-05-10 160.63 161.30 154.67 154.84 0.3M
2023-05-09 155.14 158.55 154.16 157.92 0.5M
2023-05-08 159.76 160.33 155.02 156.59 0.5M
2023-05-05 159.42 160.60 154.33 160.16 0.5M
2023-05-04 163.56 163.75 156.23 157.23 0.4M
2023-05-03 157.23 169.20 153.99 163.44 0.8M
2023-05-02 156.64 163.44 152.62 157.23 1.1M
2023-05-01 151.58 154.89 150.88 153.54 0.6M
2023-04-28 145.14 154.38 144.40 151.63 0.8M
2023-04-27 149.19 149.36 144.20 145.15 0.8M
2023-04-26 149.06 150.72 146.26 148.64 0.9M
2023-04-25 164.52 164.52 149.02 149.55 1.1M
2023-04-24 166.51 168.79 165.80 168.20 0.7M
2023-04-21 167.97 170.40 165.33 166.09 0.7M
2023-04-20 164.56 167.03 158.02 166.32 0.9M
2023-04-19 169.32 172.51 159.54 171.42 0.8M
2023-04-18 174.11 174.11 169.02 170.10 0.4M
2023-04-17 175.15 176.21 172.72 173.39 0.2M
2023-04-14 177.72 178.69 173.49 174.03 0.4M
2023-04-13 181.25 182.01 177.14 180.31 0.5M
2023-04-12 173.41 182.42 172.72 179.70 0.7M
2023-04-11 166.22 171.25 166.22 170.39 0.4M
2023-04-10 161.08 166.00 159.33 165.44 0.2M
2023-04-06 161.26 162.66 158.03 162.34 0.4M
2023-04-05 162.32 163.40 159.77 161.26 0.4M
2023-04-04 164.26 164.77 161.51 162.85 0.3M
2023-04-03 166.88 167.10 158.13 163.45 0.6M
2023-03-31 171.25 173.84 167.73 168.36 0.5M
2023-03-30 172.40 172.40 167.66 169.57 0.5M
2023-03-29 170.93 171.79 167.79 169.30 0.3M
2023-03-28 169.20 170.35 164.72 167.58 0.3M
2023-03-27 162.40 168.40 162.40 167.05 0.5M
2023-03-24 161.26 161.43 157.11 160.25 0.6M
2023-03-23 167.71 169.00 160.30 162.64 0.5M
2023-03-22 173.40 173.90 165.94 166.25 0.6M
2023-03-21 174.64 177.54 173.55 174.05 0.5M
2023-03-20 171.91 176.00 169.83 172.32 0.4M
2023-03-17 174.27 175.61 168.23 170.22 0.6M
2023-03-16 169.76 175.86 168.75 175.29 0.7M
2023-03-15 170.00 172.83 168.83 170.68 0.8M
2023-03-14 174.04 176.72 171.55 174.23 0.5M
2023-03-13 164.88 172.27 160.14 169.09 0.4M
2023-03-10 172.45 172.47 162.09 166.27 0.6M
2023-03-09 175.00 177.24 171.82 173.60 0.3M
2023-03-08 185.43 185.85 172.73 174.74 0.6M
2023-03-07 185.78 188.07 184.70 185.01 0.7M
2023-03-06 187.13 187.69 184.56 185.77 0.5M
2023-03-03 181.69 189.87 179.64 188.00 0.4M
2023-03-02 174.01 184.29 171.57 180.48 0.6M
2023-03-01 173.68 177.03 172.50 176.37 0.5M
2023-02-28 173.78 177.59 171.84 174.37 0.8M
2023-02-27 173.48 176.50 170.05 173.28 0.5M
2023-02-24 182.34 184.73 172.48 173.44 0.9M
2023-02-23 168.31 184.25 168.31 183.61 1.2M
2023-02-22 179.50 182.61 164.04 169.98 2.1M
2023-02-21 185.11 185.79 177.78 178.00 0.8M
2023-02-17 195.82 195.98 188.08 190.00 0.6M
2023-02-16 190.95 200.98 190.95 198.10 0.8M
2023-02-15 187.17 196.65 187.15 196.00 0.5M
2023-02-14 187.40 193.68 185.53 188.36 0.3M
2023-02-13 185.54 190.56 182.74 188.15 0.3M
2023-02-10 184.02 186.91 181.01 183.83 0.3M
2023-02-09 192.43 192.43 185.66 186.06 0.3M
2023-02-08 191.58 195.82 190.72 191.44 0.3M
2023-02-07 189.72 195.32 186.54 193.85 0.3M
2023-02-06 189.03 198.12 189.03 192.02 0.4M
2023-02-03 190.49 196.60 189.19 192.91 0.4M
2023-02-02 196.45 199.71 193.86 195.18 0.7M
2023-02-01 185.97 191.38 183.34 190.79 0.7M
2023-01-31 181.44 185.57 178.48 185.30 0.4M
2023-01-30 190.76 190.76 176.96 180.17 0.8M
2023-01-27 190.59 197.32 190.59 195.15 0.6M
2023-01-26 185.67 194.69 184.26 193.04 0.5M
2023-01-25 180.13 184.44 174.56 181.82 0.3M
2023-01-24 184.00 188.73 175.92 183.99 0.8M
2023-01-23 187.26 193.54 185.64 190.81 0.4M
2023-01-20 184.87 186.55 180.41 186.30 0.3M
2023-01-19 183.14 184.67 176.04 184.11 0.4M
2023-01-18 187.00 195.40 183.94 184.30 0.6M
2023-01-17 177.79 186.66 176.50 185.67 0.5M
2023-01-13 176.24 179.93 171.95 178.06 0.3M
2023-01-12 176.25 179.66 173.46 177.68 0.4M
2023-01-11 169.66 181.14 167.61 177.29 0.7M
2023-01-10 161.73 169.04 161.36 168.45 0.8M
2023-01-09 156.88 161.63 155.00 158.93 0.6M
2023-01-06 156.76 156.89 147.53 154.26 1.0M
2023-01-05 169.26 169.26 156.89 157.34 0.9M
2023-01-04 164.05 172.45 161.10 171.04 0.5M
2023-01-03 171.22 171.65 161.05 162.00 0.5M