VanEck Rare Earth and Strategic Metals ETF (REMX)

REMX
🏛️ アメリカ →
65.85
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
2024-12-31 39.24 39.53 38.90 39.01 0.1M
2024-12-30 39.54 39.65 39.23 39.36 0.1M
2024-12-27 39.83 40.40 39.67 39.94 0.1M
2024-12-26 40.15 40.50 40.05 40.30 0.1M
2024-12-24 39.91 40.38 39.82 40.33 0.1M
2024-12-23 39.55 39.88 39.31 39.76 0.2M
2024-12-20 39.92 40.92 39.92 40.38 0.1M
2024-12-19 40.82 41.13 40.34 40.38 0.1M
2024-12-18 41.65 41.91 40.31 40.59 0.2M
2024-12-17 42.00 42.22 41.69 41.83 0.2M
2024-12-16 42.17 42.44 42.05 42.06 0.1M
2024-12-13 43.17 43.23 42.60 42.74 0.1M
2024-12-12 43.56 43.90 43.20 43.65 0.2M
2024-12-11 44.22 44.27 43.80 43.89 0.1M
2024-12-10 44.83 44.83 43.99 44.19 0.1M
2024-12-09 45.00 46.29 44.96 45.24 0.2M
2024-12-06 43.89 44.18 43.68 43.78 0.1M
2024-12-05 44.47 44.57 43.88 43.88 0.1M
2024-12-04 46.37 46.37 44.70 44.81 0.1M
2024-12-03 46.57 46.63 45.96 46.39 0.2M
2024-12-02 45.86 46.05 45.53 46.00 0.0M
2024-11-29 45.44 46.17 45.44 45.95 0.0M
2024-11-27 45.29 46.12 45.29 45.85 0.0M
2024-11-26 45.92 45.92 45.06 45.09 0.1M
2024-11-25 45.95 46.51 45.95 46.36 0.1M
2024-11-22 46.09 46.24 45.55 46.10 0.4M
2024-11-21 46.03 46.62 45.80 46.56 0.0M
2024-11-20 45.97 46.38 45.86 46.31 0.1M
2024-11-19 45.79 46.40 45.79 46.32 0.1M
2024-11-18 45.36 46.00 45.36 45.87 0.1M
2024-11-15 46.20 46.20 45.15 45.58 0.2M
2024-11-14 47.24 47.56 46.12 46.17 0.1M
2024-11-13 48.22 48.96 47.85 48.03 0.1M
2024-11-12 48.62 48.62 47.55 47.73 0.0M
2024-11-11 48.21 49.11 48.21 49.04 0.1M
2024-11-08 48.63 48.63 47.08 47.88 0.1M
2024-11-07 49.04 49.93 49.04 49.52 0.1M
2024-11-06 48.58 48.60 47.72 48.30 0.1M
2024-11-05 49.24 49.56 49.05 49.56 0.1M
2024-11-04 48.10 48.96 48.10 48.51 0.1M
2024-11-01 47.77 48.52 47.77 48.22 0.1M
2024-10-31 46.45 47.01 46.27 46.59 0.1M
2024-10-30 47.21 47.29 46.55 46.64 0.5M
2024-10-29 48.02 48.55 47.66 47.80 0.1M
2024-10-28 47.44 48.63 47.41 48.33 0.1M
2024-10-25 47.22 47.70 47.02 47.18 0.1M
2024-10-24 46.36 46.58 45.92 46.45 0.1M
2024-10-23 46.98 46.98 46.05 46.37 0.1M
2024-10-22 46.04 47.41 46.04 47.30 0.1M
2024-10-21 46.37 46.59 45.89 46.22 0.1M
2024-10-18 46.53 46.81 46.46 46.75 0.1M
2024-10-17 46.62 46.62 45.60 45.97 0.2M
2024-10-16 46.31 47.27 46.31 46.92 0.4M
2024-10-15 47.01 47.26 46.20 46.32 0.3M
2024-10-14 47.70 48.14 47.26 47.67 0.1M
2024-10-11 47.51 48.55 47.39 48.47 0.1M
2024-10-10 48.19 48.32 47.41 48.18 0.4M
2024-10-09 47.12 48.20 47.00 47.90 0.0M
2024-10-08 48.04 48.04 47.00 47.79 0.2M
2024-10-07 48.57 51.10 48.57 50.76 0.3M
2024-10-04 46.94 47.70 46.94 47.66 0.1M
2024-10-03 46.28 46.28 45.52 46.19 0.1M
2024-10-02 46.86 47.53 46.39 47.53 0.1M
2024-10-01 46.12 46.59 45.63 46.35 0.1M
2024-09-30 46.20 46.92 45.98 46.12 0.1M
2024-09-27 44.92 45.90 44.92 45.48 0.2M
2024-09-26 43.26 44.73 43.26 44.61 0.1M
2024-09-25 42.04 42.04 41.15 41.37 0.2M
2024-09-24 41.39 42.77 41.39 42.50 0.4M
2024-09-23 39.16 40.01 39.16 39.82 0.1M
2024-09-20 39.62 39.98 38.70 39.06 0.3M
2024-09-19 40.10 40.41 39.90 40.04 0.1M
2024-09-18 39.08 39.71 38.55 38.67 0.0M
2024-09-17 39.12 39.36 38.76 39.13 0.2M
2024-09-16 38.69 39.10 38.47 39.06 0.0M
2024-09-13 38.83 39.14 38.56 38.84 0.1M
2024-09-12 39.08 39.32 38.70 39.14 0.1M
2024-09-11 38.79 39.56 38.33 39.06 0.1M
2024-09-10 36.49 36.51 36.01 36.45 0.1M
2024-09-09 36.69 37.51 36.69 36.93 0.2M
2024-09-06 37.37 37.41 36.16 36.34 0.1M
2024-09-05 38.18 38.44 37.84 37.96 0.0M
2024-09-04 37.73 38.61 37.65 38.11 0.1M
2024-09-03 38.90 39.09 37.85 38.05 0.1M
2024-08-30 40.66 40.79 39.83 39.89 0.8M
2024-08-29 39.87 40.84 39.69 40.37 0.1M
2024-08-28 39.95 40.13 39.42 39.75 0.0M
2024-08-27 40.34 40.60 40.07 40.07 0.0M
2024-08-26 40.77 41.05 40.39 40.55 0.1M
2024-08-23 40.63 40.79 39.78 40.53 0.1M
2024-08-22 41.04 41.14 39.94 40.23 0.1M
2024-08-21 40.14 41.29 40.14 41.28 0.1M
2024-08-20 39.57 39.70 39.22 39.28 0.1M
2024-08-19 39.22 39.86 39.22 39.63 0.0M
2024-08-16 38.91 39.07 38.64 38.98 0.1M
2024-08-15 37.91 38.97 37.91 38.84 0.1M
2024-08-14 38.27 38.36 37.40 37.74 0.1M
2024-08-13 38.00 38.64 37.95 38.50 0.1M
2024-08-12 38.61 38.89 38.00 38.06 0.1M
2024-08-09 39.15 39.27 38.42 38.66 0.3M
2024-08-08 38.12 39.00 38.12 38.90 0.2M
2024-08-07 39.10 39.15 37.85 37.97 0.1M
2024-08-06 37.77 38.20 37.67 37.95 0.2M
2024-08-05 37.68 38.35 37.20 37.96 0.3M
2024-08-02 40.06 40.07 38.74 39.13 0.1M
2024-08-01 41.97 42.28 40.31 40.47 0.0M
2024-07-31 41.68 42.73 41.68 41.86 0.2M
2024-07-30 40.90 41.05 40.56 40.86 0.0M
2024-07-29 41.59 41.59 40.68 41.20 0.1M
2024-07-26 41.97 42.08 41.45 41.99 0.0M
2024-07-25 40.77 41.82 40.66 41.11 0.1M
2024-07-24 41.73 41.96 40.77 40.77 0.1M
2024-07-23 42.32 42.32 41.79 41.95 0.1M
2024-07-22 42.75 43.04 42.38 42.89 0.1M
2024-07-19 43.04 43.19 42.63 42.97 0.1M
2024-07-18 43.92 44.45 43.00 43.09 0.1M
2024-07-17 44.81 45.29 43.79 44.11 0.1M
2024-07-16 44.43 45.33 44.22 45.07 0.0M
2024-07-15 44.58 44.72 44.00 44.53 0.1M
2024-07-12 44.97 45.41 44.86 45.29 0.1M
2024-07-11 44.45 44.83 44.03 44.71 0.1M
2024-07-10 42.53 43.49 42.53 43.28 0.0M
2024-07-09 43.44 43.56 42.63 42.63 0.1M
2024-07-08 43.89 43.99 43.30 43.59 0.0M
2024-07-05 44.64 44.64 43.70 44.02 0.1M
2024-07-03 43.46 44.49 43.46 44.25 0.1M
2024-07-02 42.81 43.25 42.44 42.80 0.1M
2024-07-01 43.20 43.88 42.73 42.97 0.0M
2024-06-28 43.00 43.24 42.30 42.52 0.1M
2024-06-27 43.67 43.67 42.79 43.13 0.1M
2024-06-26 42.66 43.85 42.66 43.85 0.1M
2024-06-25 43.22 43.22 42.40 42.61 0.1M
2024-06-24 43.32 43.91 43.24 43.43 0.1M
2024-06-21 43.80 43.80 43.03 43.42 0.2M
2024-06-20 44.42 44.49 44.00 44.16 0.1M
2024-06-18 45.11 45.47 44.81 45.04 0.0M
2024-06-17 44.95 45.48 44.65 45.05 0.1M
2024-06-14 46.08 46.08 45.02 45.24 0.2M
2024-06-13 47.70 47.70 46.40 46.52 0.2M
2024-06-12 49.11 49.62 47.96 48.10 0.1M
2024-06-11 47.89 48.01 47.53 47.90 0.1M
2024-06-10 48.58 49.10 48.21 48.89 0.0M
2024-06-07 49.26 49.35 48.70 48.75 0.0M
2024-06-06 49.90 50.19 49.76 50.14 0.0M
2024-06-05 50.34 50.57 49.88 50.49 0.1M
2024-06-04 51.10 51.15 50.16 50.35 0.1M
2024-06-03 51.58 51.91 51.06 51.23 0.1M
2024-05-31 52.28 52.28 50.91 51.70 0.1M
2024-05-30 51.91 52.49 51.68 52.04 0.1M
2024-05-29 52.75 52.75 52.08 52.49 0.0M
2024-05-28 53.22 53.72 52.91 53.10 0.1M
2024-05-24 52.86 53.32 52.70 53.32 0.0M
2024-05-23 53.87 53.98 52.17 52.53 0.2M
2024-05-22 54.85 54.85 53.56 53.83 0.1M
2024-05-21 55.87 56.06 55.06 55.30 0.1M
2024-05-20 56.96 57.05 56.21 56.44 0.1M
2024-05-17 55.60 57.05 55.54 56.85 0.1M
2024-05-16 54.69 54.92 54.10 54.75 0.1M
2024-05-15 56.31 56.31 54.36 54.63 0.1M
2024-05-14 55.20 55.99 55.20 55.95 0.2M
2024-05-13 54.85 55.54 54.50 54.76 0.1M
2024-05-10 55.50 55.50 54.40 54.57 0.1M
2024-05-09 54.48 55.45 54.10 55.24 0.1M
2024-05-08 53.78 53.98 53.15 53.80 0.1M
2024-05-07 53.64 54.61 53.64 54.03 0.1M
2024-05-06 53.47 53.94 53.16 53.45 0.1M
2024-05-03 53.18 53.81 52.76 53.09 0.1M
2024-05-02 51.45 52.74 51.24 52.45 0.1M
2024-05-01 50.56 51.87 50.21 50.95 0.1M
2024-04-30 51.75 51.85 50.38 50.97 0.2M
2024-04-29 51.45 52.64 50.89 52.57 0.2M
2024-04-26 49.98 50.51 49.83 50.35 0.0M
2024-04-25 48.79 49.83 48.60 49.81 0.0M
2024-04-24 49.67 49.95 48.87 49.24 0.1M
2024-04-23 48.91 49.98 48.53 49.58 0.1M
2024-04-22 49.46 49.91 48.81 49.65 0.1M
2024-04-19 49.75 50.13 49.52 50.10 0.2M
2024-04-18 50.86 50.86 49.72 50.30 0.2M
2024-04-17 51.10 51.86 50.94 50.99 0.1M
2024-04-16 50.79 51.15 49.70 50.10 0.1M
2024-04-15 53.10 53.10 51.38 51.62 0.1M
2024-04-12 54.09 54.44 51.93 52.17 0.1M
2024-04-11 54.26 54.71 53.40 54.56 0.1M
2024-04-10 53.90 54.00 53.07 53.86 0.1M
2024-04-09 54.42 55.26 54.39 55.03 0.1M
2024-04-08 52.77 53.91 52.43 53.46 0.1M
2024-04-05 51.95 52.55 51.17 52.22 0.1M
2024-04-04 54.06 54.46 52.17 52.54 0.1M
2024-04-03 51.96 53.42 51.83 53.36 0.1M
2024-04-02 51.82 52.11 51.35 51.96 0.0M
2024-04-01 51.53 52.10 51.49 52.00 0.0M
2024-03-28 51.19 51.71 50.72 51.36 0.1M
2024-03-27 48.92 51.23 48.92 50.71 0.1M
2024-03-26 49.89 49.91 49.30 49.30 0.0M
2024-03-25 50.49 51.12 50.18 50.18 0.1M
2024-03-22 51.18 51.53 50.50 50.67 0.1M
2024-03-21 52.60 52.92 52.15 52.23 0.0M
2024-03-20 51.04 52.92 50.96 52.67 0.1M
2024-03-19 51.11 51.34 50.60 50.81 0.1M
2024-03-18 51.96 52.24 51.31 51.61 0.1M
2024-03-15 51.09 51.99 51.09 51.64 0.2M
2024-03-14 52.40 52.84 51.01 51.27 0.0M
2024-03-13 52.11 52.99 52.11 52.61 0.1M
2024-03-12 52.44 52.51 51.55 51.96 0.0M
2024-03-11 50.65 52.70 50.65 52.40 0.1M
2024-03-08 51.81 52.51 50.80 50.83 0.1M
2024-03-07 51.60 52.92 51.60 51.83 0.1M
2024-03-06 50.10 51.50 50.10 51.15 0.1M
2024-03-05 51.50 51.50 48.92 49.04 0.4M
2024-03-04 54.35 54.35 52.69 52.84 0.1M
2024-03-01 52.95 54.59 52.81 54.32 0.1M
2024-02-29 51.59 53.32 51.55 52.54 0.1M
2024-02-28 50.12 51.00 50.12 50.75 0.0M
2024-02-27 49.10 49.88 48.91 49.69 0.1M
2024-02-26 48.42 49.59 48.39 48.84 0.1M
2024-02-23 48.62 48.67 47.39 48.34 0.1M
2024-02-22 48.95 49.30 48.23 48.29 0.0M
2024-02-21 48.75 49.45 48.40 48.72 0.1M
2024-02-20 49.36 49.43 47.94 48.11 0.2M
2024-02-16 48.90 50.61 48.90 50.24 0.1M
2024-02-15 47.07 48.91 47.07 48.27 0.1M
2024-02-14 46.66 47.56 46.66 47.41 0.0M
2024-02-13 47.90 47.90 45.90 46.17 0.1M
2024-02-12 47.99 49.63 47.92 48.85 0.1M
2024-02-09 47.55 48.38 47.43 48.09 0.1M
2024-02-08 47.00 47.71 46.85 47.45 0.0M
2024-02-07 47.15 47.50 46.66 46.93 0.3M
2024-02-06 45.23 46.30 45.23 46.15 0.1M
2024-02-05 45.28 45.28 44.02 44.23 0.1M
2024-02-02 46.27 46.63 45.54 45.93 0.1M
2024-02-01 47.32 48.29 46.75 47.37 0.1M
2024-01-31 48.52 49.06 47.30 47.40 0.1M
2024-01-30 49.48 49.69 48.81 48.93 0.0M
2024-01-29 49.21 50.38 48.80 50.36 0.3M
2024-01-26 49.72 50.34 49.57 49.63 0.1M
2024-01-25 50.26 50.73 49.25 49.67 0.1M
2024-01-24 50.52 51.01 49.60 49.85 0.1M
2024-01-23 48.78 49.78 48.69 48.90 0.1M
2024-01-22 48.32 49.15 47.51 48.96 0.2M
2024-01-19 50.61 50.61 48.82 49.78 0.2M
2024-01-18 50.68 50.97 50.03 50.71 0.2M
2024-01-17 50.95 51.30 50.28 50.65 0.2M
2024-01-16 53.58 53.58 51.93 52.12 0.1M
2024-01-12 54.81 55.71 54.02 54.20 0.0M
2024-01-11 55.06 55.70 54.02 54.63 0.1M
2024-01-10 56.00 56.00 54.70 55.01 0.1M
2024-01-09 57.27 57.27 56.01 56.33 0.1M
2024-01-08 57.07 58.45 56.68 58.06 0.3M
2024-01-05 58.18 58.40 57.26 58.07 0.2M
2024-01-04 59.07 59.12 58.02 58.46 0.3M
2024-01-03 60.17 60.69 58.47 59.37 0.3M
2024-01-02 61.38 62.23 61.00 61.24 0.1M