Rayonier

RYN
🏛️ アメリカ →
26.54
最終更新: 2025-09-30
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
2022-12-30 33.17 33.32 32.64 32.96 0.4M
2022-12-29 32.60 33.48 32.42 33.42 0.3M
2022-12-28 33.81 33.87 32.35 32.48 0.4M
2022-12-27 33.60 33.93 33.48 33.82 0.3M
2022-12-23 33.53 33.97 33.30 33.70 0.2M
2022-12-22 33.52 33.61 32.76 33.46 0.2M
2022-12-21 33.59 34.07 33.47 33.72 0.5M
2022-12-20 33.08 33.84 32.93 33.48 0.4M
2022-12-19 33.48 33.88 33.07 33.31 0.3M
2022-12-16 33.46 33.80 32.99 33.56 0.9M
2022-12-15 34.71 34.71 33.73 33.93 0.4M
2022-12-14 35.48 35.89 35.17 35.43 0.5M
2022-12-13 36.18 36.32 35.23 35.39 0.5M
2022-12-12 34.84 35.09 34.48 35.04 0.3M
2022-12-09 34.87 35.18 34.63 34.65 0.3M
2022-12-08 34.62 35.17 34.62 34.99 0.3M
2022-12-07 34.14 35.13 34.14 34.63 0.3M
2022-12-06 35.03 35.13 33.98 34.14 0.5M
2022-12-05 35.45 35.45 34.85 35.19 0.3M
2022-12-02 35.30 35.95 35.14 35.71 0.5M
2022-12-01 36.07 36.29 35.68 35.84 0.3M
2022-11-30 35.34 35.90 34.50 35.88 0.6M
2022-11-29 34.77 35.46 34.77 35.41 0.3M
2022-11-28 35.78 35.99 34.79 34.86 0.4M
2022-11-25 36.10 36.25 35.96 36.17 0.2M
2022-11-23 36.03 36.28 35.67 35.75 0.3M
2022-11-22 36.00 36.20 35.76 36.08 0.4M
2022-11-21 35.47 35.81 35.33 35.70 0.4M
2022-11-18 35.66 35.68 35.25 35.51 0.4M
2022-11-17 34.72 35.26 34.48 35.21 0.4M
2022-11-16 35.42 35.67 35.00 35.27 0.3M
2022-11-15 35.94 36.17 35.38 35.70 0.4M
2022-11-14 35.63 35.93 35.28 35.42 0.4M
2022-11-11 35.88 36.10 35.54 35.65 0.4M
2022-11-10 34.94 36.48 34.94 35.73 0.7M
2022-11-09 34.11 34.61 33.73 33.78 0.4M
2022-11-08 34.11 34.70 33.92 34.34 0.7M
2022-11-07 32.97 34.19 32.88 34.12 0.5M
2022-11-04 32.07 32.93 31.72 32.88 0.5M
2022-11-03 32.26 32.56 31.25 31.61 0.7M
2022-11-02 33.13 33.54 31.92 31.94 0.8M
2022-11-01 34.13 34.40 33.30 33.36 0.6M
2022-10-31 33.78 33.88 33.17 33.70 0.6M
2022-10-28 33.78 34.21 33.48 34.11 0.4M
2022-10-27 33.88 34.10 33.62 33.67 0.6M
2022-10-26 33.77 34.03 33.47 33.65 0.4M
2022-10-25 32.71 33.85 32.63 33.67 0.5M
2022-10-24 33.16 33.46 32.69 32.78 0.3M
2022-10-21 31.99 32.93 31.71 32.84 0.6M
2022-10-20 32.40 32.94 31.79 31.97 0.7M
2022-10-19 32.72 32.89 32.08 32.37 0.4M
2022-10-18 33.23 33.78 32.59 32.95 0.7M
2022-10-17 32.78 33.24 32.25 32.59 0.7M
2022-10-14 33.84 33.84 32.27 32.33 0.8M
2022-10-13 31.92 33.55 31.90 33.53 0.7M
2022-10-12 32.44 32.68 32.03 32.50 0.5M
2022-10-11 31.76 32.63 31.64 32.35 0.5M
2022-10-10 31.76 31.96 31.60 31.74 0.3M
2022-10-07 31.46 31.78 31.31 31.48 0.7M
2022-10-06 31.89 32.13 31.38 31.62 0.7M
2022-10-05 31.43 32.30 31.43 32.03 0.6M
2022-10-04 31.20 31.91 31.20 31.81 0.5M
2022-10-03 30.52 31.23 30.25 30.82 0.6M
2022-09-30 29.94 30.70 29.85 29.97 1.3M
2022-09-29 30.28 30.34 29.51 29.78 1.1M
2022-09-28 30.79 31.02 30.22 30.67 0.7M
2022-09-27 30.79 31.07 30.32 30.51 0.7M
2022-09-26 31.11 31.11 30.00 30.49 0.8M
2022-09-23 31.44 31.58 30.82 31.47 0.7M
2022-09-22 31.75 32.00 31.30 31.73 0.6M
2022-09-21 32.35 32.61 31.74 31.74 0.5M
2022-09-20 33.21 33.21 31.74 32.07 0.7M
2022-09-19 32.50 33.59 32.46 33.55 0.5M
2022-09-16 32.85 32.85 32.39 32.77 1.3M
2022-09-15 34.36 34.54 33.03 33.06 0.5M
2022-09-14 34.55 34.78 33.74 34.57 0.7M
2022-09-13 35.48 35.63 34.73 34.83 0.5M
2022-09-12 35.95 36.84 35.95 36.22 0.5M
2022-09-09 35.04 35.95 34.70 35.86 0.7M
2022-09-08 34.96 35.20 34.26 34.99 0.9M
2022-09-07 35.02 35.39 34.91 35.19 0.5M
2022-09-06 35.26 35.51 34.80 35.13 0.3M
2022-09-02 35.86 36.02 35.03 35.12 0.4M
2022-09-01 35.41 35.60 35.16 35.58 0.3M
2022-08-31 35.82 36.25 35.36 35.52 0.7M
2022-08-30 36.29 36.29 35.65 35.79 0.4M
2022-08-29 36.30 36.68 36.20 36.28 0.4M
2022-08-26 37.80 37.81 36.57 36.67 0.2M
2022-08-25 37.24 37.94 37.02 37.92 0.2M
2022-08-24 36.78 37.15 36.70 37.08 0.4M
2022-08-23 36.59 36.86 36.35 36.70 0.3M
2022-08-22 37.06 37.11 36.52 36.57 0.4M
2022-08-19 37.96 37.96 37.53 37.72 0.3M
2022-08-18 37.80 38.23 37.72 38.04 0.2M
2022-08-17 37.70 37.97 37.39 37.78 0.3M
2022-08-16 37.89 38.24 37.70 37.87 0.3M
2022-08-15 37.77 37.97 37.40 37.96 0.3M
2022-08-12 37.80 37.97 37.25 37.77 0.3M
2022-08-11 37.22 37.71 36.88 37.40 0.5M
2022-08-10 36.30 36.97 36.30 36.95 0.4M
2022-08-09 36.16 36.43 35.76 35.93 0.8M
2022-08-08 36.65 36.97 36.22 36.27 0.4M
2022-08-05 35.71 36.49 35.71 36.47 0.4M
2022-08-04 37.55 37.64 35.26 36.20 0.8M
2022-08-03 37.75 38.02 37.25 37.76 0.5M
2022-08-02 38.04 38.31 37.77 37.77 0.7M
2022-08-01 37.51 38.47 37.41 38.27 0.4M
2022-07-29 37.53 38.11 37.38 37.75 0.5M
2022-07-28 36.88 37.53 36.88 37.46 0.3M
2022-07-27 36.39 36.74 36.18 36.67 0.6M
2022-07-26 36.60 36.71 36.05 36.39 0.5M
2022-07-25 36.52 36.84 36.18 36.62 0.6M
2022-07-22 36.77 37.00 36.23 36.56 0.6M
2022-07-21 36.42 37.14 36.14 37.12 0.6M
2022-07-20 35.43 36.25 35.01 36.20 1.0M
2022-07-19 34.78 35.71 34.51 35.43 1.7M
2022-07-18 34.70 35.08 34.24 34.41 0.4M
2022-07-15 34.58 34.86 34.07 34.45 0.7M
2022-07-14 35.12 35.33 34.27 34.38 0.5M
2022-07-13 35.60 36.29 35.43 35.85 0.9M
2022-07-12 36.44 36.72 35.75 35.79 0.6M
2022-07-11 37.42 37.62 36.62 36.68 0.4M
2022-07-08 37.18 37.78 37.08 37.51 0.4M
2022-07-07 37.71 37.98 37.31 37.35 0.7M
2022-07-06 37.79 37.98 36.96 37.39 0.7M
2022-07-05 37.32 37.68 36.94 37.68 0.5M
2022-07-01 37.19 37.87 37.19 37.80 0.5M
2022-06-30 36.90 37.96 36.68 37.38 0.4M
2022-06-29 37.24 37.42 36.90 37.21 0.4M
2022-06-28 38.23 38.58 37.20 37.23 0.8M
2022-06-27 38.43 38.58 37.84 37.92 0.6M
2022-06-24 37.33 38.62 37.13 38.41 0.7M
2022-06-23 36.79 37.19 36.53 37.05 0.4M
2022-06-22 36.35 37.22 36.35 36.66 0.7M
2022-06-21 36.34 37.43 36.34 36.90 0.6M
2022-06-17 36.28 37.01 35.82 36.15 1.1M
2022-06-16 36.69 36.84 36.08 36.22 0.6M
2022-06-15 37.13 37.97 36.70 37.45 0.6M
2022-06-14 36.90 37.55 36.78 37.35 0.7M
2022-06-13 37.64 38.21 36.78 36.97 0.6M
2022-06-10 39.35 39.60 38.84 38.86 0.5M
2022-06-09 40.26 40.44 39.70 39.75 0.6M
2022-06-08 41.25 41.44 40.34 40.40 0.4M
2022-06-07 41.13 41.43 40.45 41.36 0.5M
2022-06-06 41.42 41.87 41.18 41.35 0.7M
2022-06-03 41.40 41.70 40.87 40.95 0.6M
2022-06-02 41.34 42.05 41.03 41.62 0.4M
2022-06-01 41.11 41.42 40.13 41.31 0.5M
2022-05-31 41.65 41.79 40.89 41.22 0.9M
2022-05-27 40.80 41.81 40.64 41.80 0.3M
2022-05-26 40.56 40.98 40.35 40.73 0.4M
2022-05-25 39.64 40.55 39.62 40.27 0.4M
2022-05-24 39.19 39.84 38.64 39.77 0.5M
2022-05-23 38.89 39.58 38.60 39.30 0.4M
2022-05-20 38.77 38.90 38.09 38.60 0.7M
2022-05-19 37.73 38.78 37.73 38.23 0.8M
2022-05-18 38.52 38.57 37.61 37.89 0.9M
2022-05-17 37.89 38.72 37.46 38.72 0.6M
2022-05-16 37.73 37.88 37.02 37.46 0.6M
2022-05-13 36.67 37.76 36.35 37.66 0.8M
2022-05-12 36.71 36.97 35.67 36.24 0.9M
2022-05-11 37.07 37.72 36.70 36.76 0.6M
2022-05-10 37.97 38.12 36.63 37.08 0.8M
2022-05-09 38.50 39.08 37.63 37.77 0.6M
2022-05-06 39.34 39.42 38.40 39.00 1.0M
2022-05-05 43.00 43.34 39.37 39.74 0.8M
2022-05-04 42.42 42.91 41.76 42.60 0.6M
2022-05-03 41.51 42.62 41.19 42.49 0.6M
2022-05-02 43.21 43.39 40.95 41.57 0.8M
2022-04-29 44.22 44.49 43.08 43.20 0.8M
2022-04-28 44.08 44.77 43.45 44.51 0.5M
2022-04-27 43.75 44.42 43.59 43.61 0.5M
2022-04-26 44.09 44.33 43.60 43.67 0.6M
2022-04-25 43.90 44.31 43.20 44.25 0.6M
2022-04-22 44.77 45.04 44.08 44.11 0.5M
2022-04-21 45.56 45.87 44.74 44.87 0.9M
2022-04-20 45.27 45.75 45.21 45.44 0.4M
2022-04-19 44.05 45.09 44.05 45.01 0.6M
2022-04-18 44.40 44.87 43.83 44.05 0.5M
2022-04-14 43.60 44.66 43.51 44.59 0.5M
2022-04-13 43.48 44.18 43.15 43.77 0.4M
2022-04-12 43.60 43.89 43.38 43.68 0.5M
2022-04-11 43.17 43.70 43.07 43.37 0.4M
2022-04-08 42.45 43.57 42.19 43.21 0.5M
2022-04-07 42.12 42.48 41.68 42.36 0.7M
2022-04-06 41.58 42.31 41.34 41.92 0.5M
2022-04-05 41.90 42.39 41.37 41.57 0.4M
2022-04-04 41.94 42.21 41.64 42.16 0.4M
2022-04-01 41.33 41.90 41.25 41.82 0.6M
2022-03-31 41.89 42.34 41.11 41.12 0.6M
2022-03-30 41.99 41.99 41.22 41.69 0.8M
2022-03-29 41.49 42.11 41.30 42.04 0.7M
2022-03-28 41.31 41.47 41.06 41.24 0.2M
2022-03-25 41.06 41.24 40.66 41.24 0.3M
2022-03-24 41.04 41.40 40.66 40.95 0.6M
2022-03-23 40.89 41.39 40.50 41.00 0.6M
2022-03-22 41.70 41.89 40.74 41.00 0.8M
2022-03-21 41.03 41.88 41.03 41.40 0.6M
2022-03-18 41.53 41.78 40.85 41.08 1.2M
2022-03-17 40.73 41.80 40.73 41.73 0.5M
2022-03-16 41.67 41.91 40.06 41.07 0.7M
2022-03-15 42.61 42.69 41.58 41.61 0.5M
2022-03-14 42.55 42.96 42.19 42.27 0.6M
2022-03-11 42.74 43.45 42.36 42.58 1.1M
2022-03-10 40.93 42.54 40.93 42.44 0.8M
2022-03-09 41.27 41.56 40.87 41.34 0.7M
2022-03-08 41.66 42.02 40.54 40.77 0.6M
2022-03-07 40.76 42.23 40.73 41.48 0.8M
2022-03-04 39.42 40.43 39.32 40.40 0.3M
2022-03-03 39.78 39.97 39.30 39.77 0.3M
2022-03-02 39.55 39.89 39.44 39.64 0.6M
2022-03-01 39.68 40.30 38.92 39.26 0.5M
2022-02-28 38.91 39.94 38.88 39.70 1.1M
2022-02-25 37.78 39.43 37.42 39.38 0.7M
2022-02-24 36.28 37.75 36.28 37.60 0.5M
2022-02-23 38.64 38.87 36.99 37.00 0.5M
2022-02-22 38.40 38.53 37.91 38.22 0.3M
2022-02-18 38.79 39.27 38.41 38.54 0.5M
2022-02-17 38.26 38.80 38.02 38.60 0.5M
2022-02-16 38.14 38.61 37.69 38.47 0.4M
2022-02-15 37.54 38.14 37.54 37.87 0.3M
2022-02-14 37.44 37.87 36.98 37.18 0.6M
2022-02-11 37.62 38.18 37.16 37.47 0.4M
2022-02-10 38.29 38.98 37.51 37.77 0.4M
2022-02-09 38.90 38.98 38.58 38.75 0.5M
2022-02-08 37.73 38.84 37.58 38.38 0.6M
2022-02-07 37.68 38.01 37.20 37.61 0.5M
2022-02-04 36.91 37.62 36.45 37.23 0.5M
2022-02-03 35.94 37.55 35.60 37.14 1.4M
2022-02-02 36.30 36.80 35.96 36.39 1.0M
2022-02-01 36.56 36.58 35.59 36.19 0.5M
2022-01-31 36.06 36.57 35.95 36.54 0.9M
2022-01-28 35.30 36.28 34.80 36.27 0.9M
2022-01-27 35.61 36.14 35.03 35.28 0.4M
2022-01-26 36.34 36.46 35.13 35.50 0.5M
2022-01-25 36.32 36.42 35.13 35.93 0.5M
2022-01-24 35.73 36.72 35.35 36.63 1.0M
2022-01-21 36.59 36.78 36.01 36.18 0.9M
2022-01-20 37.62 37.70 36.47 36.50 0.9M
2022-01-19 38.29 38.54 37.42 37.54 0.6M
2022-01-18 38.82 39.09 37.89 38.04 0.5M
2022-01-14 40.37 40.37 39.12 39.30 0.6M
2022-01-13 40.28 40.78 40.16 40.57 0.4M
2022-01-12 39.97 40.53 39.96 40.08 0.4M
2022-01-11 38.96 40.00 38.58 39.96 0.7M
2022-01-10 38.93 38.98 38.30 38.92 0.4M
2022-01-07 38.88 39.17 38.32 38.88 0.5M
2022-01-06 39.36 39.64 38.95 39.04 0.3M
2022-01-05 40.16 40.54 39.15 39.36 0.4M
2022-01-04 39.92 40.71 39.92 40.25 0.3M
2022-01-03 40.39 40.98 39.56 39.85 0.7M