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
2023-12-29 33.48 33.71 33.27 33.41 0.6M
2023-12-28 33.22 33.69 33.15 33.68 0.6M
2023-12-27 33.42 33.57 33.19 33.40 0.4M
2023-12-26 33.06 33.30 32.88 33.28 0.3M
2023-12-22 32.93 33.18 32.62 32.96 0.3M
2023-12-21 32.80 32.80 32.25 32.75 0.6M
2023-12-20 33.25 33.34 32.46 32.54 1.2M
2023-12-19 33.29 33.73 33.27 33.30 0.5M
2023-12-18 33.41 33.41 32.92 32.97 0.3M
2023-12-15 33.88 34.21 33.10 33.24 1.3M
2023-12-14 33.01 34.10 32.70 34.09 0.8M
2023-12-13 31.85 33.15 31.85 32.79 0.7M
2023-12-12 32.07 32.08 31.60 31.78 0.6M
2023-12-11 31.31 32.12 31.30 32.12 0.7M
2023-12-08 30.87 31.51 30.78 31.42 0.6M
2023-12-07 30.66 30.96 30.36 30.87 0.4M
2023-12-06 31.16 31.22 30.51 30.58 0.5M
2023-12-05 31.16 31.35 30.77 30.89 0.6M
2023-12-04 31.31 31.56 31.09 31.37 0.5M
2023-12-01 30.73 31.48 30.68 31.44 0.5M
2023-11-30 30.93 31.13 30.55 30.68 0.7M
2023-11-29 30.98 31.05 30.66 30.91 0.6M
2023-11-28 30.84 30.87 30.53 30.75 0.4M
2023-11-27 30.85 31.04 30.68 30.90 0.4M
2023-11-24 31.07 31.22 30.87 31.03 0.2M
2023-11-22 31.09 31.30 30.97 31.09 0.5M
2023-11-21 30.48 30.85 30.14 30.78 0.5M
2023-11-20 30.97 31.34 30.60 30.64 1.2M
2023-11-17 31.00 31.02 30.80 30.88 0.5M
2023-11-16 30.38 30.83 30.14 30.80 0.5M
2023-11-15 29.97 30.56 29.97 30.42 0.5M
2023-11-14 29.17 30.16 28.94 30.01 0.6M
2023-11-13 28.26 28.51 28.20 28.30 0.3M
2023-11-10 28.47 28.63 28.07 28.52 0.4M
2023-11-09 28.80 28.80 28.10 28.23 0.4M
2023-11-08 29.16 29.26 28.48 28.53 0.7M
2023-11-07 29.85 29.92 29.12 29.17 0.6M
2023-11-06 29.67 30.09 29.44 29.95 0.7M
2023-11-03 28.88 29.98 28.75 29.80 0.8M
2023-11-02 27.72 29.84 27.25 28.57 1.2M
2023-11-01 25.28 25.28 24.84 25.16 0.6M
2023-10-31 25.53 25.57 25.07 25.24 0.6M
2023-10-30 25.36 25.47 24.95 25.37 0.5M
2023-10-27 25.49 25.49 24.88 25.16 0.5M
2023-10-26 25.20 25.64 25.20 25.39 0.4M
2023-10-25 25.09 25.22 24.85 25.15 0.5M
2023-10-24 25.21 25.36 24.85 25.31 0.6M
2023-10-23 25.33 25.59 25.10 25.16 0.4M
2023-10-20 25.83 25.94 25.50 25.50 0.4M
2023-10-19 26.09 26.47 25.71 25.80 0.5M
2023-10-18 26.76 26.79 26.26 26.30 0.3M
2023-10-17 27.00 27.41 26.93 26.96 0.5M
2023-10-16 26.99 27.36 26.79 27.19 0.4M
2023-10-13 27.00 27.00 26.49 26.73 0.4M
2023-10-12 27.67 27.67 26.98 26.99 0.4M
2023-10-11 27.70 28.03 27.57 27.72 0.3M
2023-10-10 27.44 27.81 27.44 27.53 0.3M
2023-10-09 27.28 27.45 27.21 27.36 0.3M
2023-10-06 27.29 27.65 27.04 27.46 0.3M
2023-10-05 27.51 27.72 27.35 27.52 0.3M
2023-10-04 27.34 27.54 27.12 27.51 0.3M
2023-10-03 27.43 27.63 27.05 27.27 0.5M
2023-10-02 28.39 28.39 27.41 27.63 0.4M
2023-09-29 28.58 28.76 28.35 28.46 0.5M
2023-09-28 27.92 28.42 27.85 28.24 0.8M
2023-09-27 28.30 28.33 27.73 28.04 0.9M
2023-09-26 28.16 28.22 27.99 28.19 0.6M
2023-09-25 28.37 28.63 28.33 28.40 0.5M
2023-09-22 28.94 29.09 28.56 28.56 0.4M
2023-09-21 29.06 29.22 28.77 28.91 0.4M
2023-09-20 29.83 29.87 29.15 29.20 0.5M
2023-09-19 30.23 30.33 29.56 29.58 1.1M
2023-09-18 30.31 30.48 29.97 30.25 0.3M
2023-09-15 30.27 30.49 30.00 30.26 3.9M
2023-09-14 30.03 30.46 29.83 30.43 0.6M
2023-09-13 30.14 30.23 29.90 30.00 0.5M
2023-09-12 30.05 30.26 29.92 30.06 0.5M
2023-09-11 29.69 30.07 29.57 30.07 0.6M
2023-09-08 29.51 29.81 29.28 29.60 0.5M
2023-09-07 29.59 29.76 29.36 29.51 0.5M
2023-09-06 29.06 29.69 29.02 29.65 0.6M
2023-09-05 29.75 29.97 28.89 29.00 1.0M
2023-09-01 30.06 30.43 30.00 30.11 0.4M
2023-08-31 29.99 30.06 29.70 29.90 0.6M
2023-08-30 30.05 30.08 29.74 29.89 0.4M
2023-08-29 30.00 30.10 29.78 29.99 0.4M
2023-08-28 30.05 30.79 30.05 30.19 0.3M
2023-08-25 30.19 30.19 29.88 30.00 0.6M
2023-08-24 30.70 30.95 29.97 30.01 0.7M
2023-08-23 30.29 30.78 30.29 30.75 0.3M
2023-08-22 30.33 30.34 30.03 30.10 0.3M
2023-08-21 30.08 30.28 29.90 30.13 0.5M
2023-08-18 30.06 30.51 30.00 30.17 0.4M
2023-08-17 30.61 30.73 30.25 30.34 0.3M
2023-08-16 30.61 30.94 30.58 30.60 0.3M
2023-08-15 31.01 31.14 30.63 30.70 0.4M
2023-08-14 31.46 31.64 31.21 31.30 0.3M
2023-08-11 31.57 31.94 31.41 31.59 0.3M
2023-08-10 32.04 32.08 31.40 31.64 0.3M
2023-08-09 31.85 32.27 30.94 31.96 0.5M
2023-08-08 31.44 31.94 31.43 31.90 0.4M
2023-08-07 32.23 32.61 31.71 31.79 0.6M
2023-08-04 32.61 32.79 31.97 32.12 0.8M
2023-08-03 32.07 32.76 31.14 32.52 0.7M
2023-08-02 32.58 32.77 32.19 32.22 0.6M
2023-08-01 32.87 33.16 32.73 32.94 0.7M
2023-07-31 32.68 33.32 32.68 33.12 0.5M
2023-07-28 32.75 32.90 32.37 32.68 0.6M
2023-07-27 33.09 33.15 32.49 32.53 0.4M
2023-07-26 32.81 33.05 32.52 32.94 0.5M
2023-07-25 32.63 32.97 32.59 32.83 0.3M
2023-07-24 32.43 32.76 32.35 32.66 0.5M
2023-07-21 32.40 32.67 32.13 32.47 0.3M
2023-07-20 32.42 32.63 32.09 32.32 0.5M
2023-07-19 32.37 32.40 31.85 32.24 0.3M
2023-07-18 31.55 32.26 31.44 32.23 0.5M
2023-07-17 31.57 31.79 31.40 31.63 0.3M
2023-07-14 31.58 31.91 31.46 31.79 0.3M
2023-07-13 31.75 31.93 31.63 31.75 0.4M
2023-07-12 31.93 31.98 31.57 31.65 0.5M
2023-07-11 30.83 31.55 30.83 31.52 0.6M
2023-07-10 31.05 31.37 30.75 30.77 0.4M
2023-07-07 30.60 31.12 30.44 31.02 0.4M
2023-07-06 30.23 30.93 30.01 30.81 0.6M
2023-07-05 31.18 31.28 30.62 30.63 0.6M
2023-07-03 31.36 31.61 31.23 31.33 0.2M
2023-06-30 31.38 31.45 30.93 31.40 1.1M
2023-06-29 30.72 31.19 30.37 31.12 0.7M
2023-06-28 29.75 30.84 29.58 30.82 1.1M
2023-06-27 28.91 29.65 28.88 29.62 0.5M
2023-06-26 28.45 28.95 28.41 28.90 0.4M
2023-06-23 28.86 29.11 28.35 28.42 0.5M
2023-06-22 29.31 29.35 28.96 29.12 0.4M
2023-06-21 29.99 30.06 29.41 29.42 0.4M
2023-06-20 30.57 30.57 29.88 30.22 0.4M
2023-06-16 30.93 31.06 30.25 30.78 1.6M
2023-06-15 30.21 30.91 30.02 30.83 0.5M
2023-06-14 30.57 30.97 30.46 30.64 0.5M
2023-06-13 30.41 30.91 30.41 30.64 0.3M
2023-06-12 30.20 30.68 29.95 30.48 0.5M
2023-06-09 30.41 30.45 29.96 30.05 0.3M
2023-06-08 30.45 30.58 30.00 30.29 0.3M
2023-06-07 30.27 30.64 30.19 30.44 0.3M
2023-06-06 29.85 30.26 29.84 30.11 0.4M
2023-06-05 29.78 30.04 29.58 29.75 0.4M
2023-06-02 30.12 30.35 29.96 29.98 0.4M
2023-06-01 29.47 29.77 29.08 29.73 0.4M
2023-05-31 29.44 29.52 29.10 29.32 1.1M
2023-05-30 29.35 29.52 29.10 29.44 0.8M
2023-05-26 29.00 29.22 28.66 29.21 0.6M
2023-05-25 28.94 29.11 28.59 29.00 0.3M
2023-05-24 29.38 29.50 28.87 29.01 0.3M
2023-05-23 29.74 29.90 29.44 29.55 0.4M
2023-05-22 29.95 30.04 29.51 29.90 0.3M
2023-05-19 29.82 30.12 29.75 29.97 0.4M
2023-05-18 29.34 29.58 29.19 29.55 0.4M
2023-05-17 29.28 29.57 28.97 29.46 0.4M
2023-05-16 29.62 29.88 29.14 29.21 0.5M
2023-05-15 29.80 29.94 29.50 29.91 0.4M
2023-05-12 30.09 30.16 29.31 29.68 0.5M
2023-05-11 30.09 30.15 29.88 30.01 0.4M
2023-05-10 30.54 30.67 30.11 30.41 0.5M
2023-05-09 29.79 30.30 29.59 30.22 0.6M
2023-05-08 29.83 30.19 29.79 29.97 0.5M
2023-05-05 30.12 30.59 29.81 29.95 0.6M
2023-05-04 29.35 30.00 27.81 29.91 1.9M
2023-05-03 30.95 31.59 30.91 30.93 0.5M
2023-05-02 31.07 31.20 30.45 30.79 0.4M
2023-05-01 31.39 31.66 31.28 31.31 0.4M
2023-04-28 31.14 31.50 31.07 31.36 0.4M
2023-04-27 30.92 31.31 30.81 31.13 0.3M
2023-04-26 31.42 31.54 30.69 30.82 0.5M
2023-04-25 31.75 31.83 31.52 31.52 0.3M
2023-04-24 32.16 32.16 31.45 31.84 0.3M
2023-04-21 32.53 32.54 31.88 32.23 0.2M
2023-04-20 32.93 33.09 32.32 32.42 0.3M
2023-04-19 32.43 33.03 32.22 33.00 0.4M
2023-04-18 32.68 32.87 32.48 32.62 0.3M
2023-04-17 32.42 32.72 32.18 32.66 0.5M
2023-04-14 33.25 33.35 32.17 32.30 0.4M
2023-04-13 32.86 33.25 32.77 33.19 0.4M
2023-04-12 33.64 33.64 32.81 32.86 0.6M
2023-04-11 33.01 33.56 32.95 33.27 0.3M
2023-04-10 32.73 33.33 32.73 33.06 0.4M
2023-04-06 33.33 33.33 32.86 32.96 0.3M
2023-04-05 32.98 33.33 32.82 33.24 0.4M
2023-04-04 33.12 33.13 32.73 32.96 0.8M
2023-04-03 33.16 33.44 32.84 33.15 0.4M
2023-03-31 32.93 33.27 32.85 33.26 0.6M
2023-03-30 32.97 33.07 32.65 32.68 0.3M
2023-03-29 32.52 32.74 32.28 32.64 0.3M
2023-03-28 32.12 32.35 32.00 32.18 0.4M
2023-03-27 32.29 32.59 31.95 32.28 0.4M
2023-03-24 31.13 32.09 30.80 32.07 0.4M
2023-03-23 31.88 32.20 31.23 31.33 0.7M
2023-03-22 32.33 32.88 31.81 31.84 0.7M
2023-03-21 32.89 32.95 32.05 32.49 0.5M
2023-03-20 31.99 32.61 31.99 32.60 0.4M
2023-03-17 32.50 32.56 31.69 31.74 1.1M
2023-03-16 32.11 32.65 31.92 32.58 0.4M
2023-03-15 32.33 32.85 32.27 32.60 0.4M
2023-03-14 33.22 33.63 32.35 32.90 0.6M
2023-03-13 32.10 32.75 32.01 32.62 0.4M
2023-03-10 32.68 32.75 31.74 32.35 0.7M
2023-03-09 33.32 33.83 32.78 32.87 0.4M
2023-03-08 32.42 33.28 32.33 33.22 0.5M
2023-03-07 33.01 33.01 32.39 32.43 0.3M
2023-03-06 33.81 33.81 32.95 33.02 0.4M
2023-03-03 33.99 34.05 33.76 33.84 0.3M
2023-03-02 33.70 33.86 33.25 33.83 0.3M
2023-03-01 33.49 33.90 33.34 33.89 0.4M
2023-02-28 33.75 33.99 33.57 33.58 0.5M
2023-02-27 34.49 34.55 33.62 33.75 0.3M
2023-02-24 33.88 34.02 33.61 33.98 0.2M
2023-02-23 34.35 34.55 33.97 34.32 0.3M
2023-02-22 33.95 34.31 33.77 34.06 0.3M
2023-02-21 34.20 34.53 33.50 33.69 0.4M
2023-02-17 34.64 34.64 34.09 34.59 0.4M
2023-02-16 34.24 35.03 34.14 34.53 0.4M
2023-02-15 34.59 34.83 34.51 34.75 0.3M
2023-02-14 35.40 35.51 34.83 34.84 0.3M
2023-02-13 35.65 35.71 35.13 35.61 0.3M
2023-02-10 34.72 35.47 34.66 35.47 0.3M
2023-02-09 36.01 36.18 34.70 34.77 0.4M
2023-02-08 35.14 36.00 35.14 35.58 0.4M
2023-02-07 34.95 35.41 34.51 35.38 0.5M
2023-02-06 35.55 35.69 34.88 34.98 0.6M
2023-02-03 36.99 36.99 35.80 36.00 0.7M
2023-02-02 37.27 37.79 36.75 37.27 0.9M
2023-02-01 36.15 37.16 35.93 36.90 0.7M
2023-01-31 35.48 36.41 35.48 36.39 0.4M
2023-01-30 35.65 35.70 35.27 35.40 0.6M
2023-01-27 35.38 36.12 35.38 35.81 0.5M
2023-01-26 35.12 35.60 35.02 35.57 0.2M
2023-01-25 34.42 35.01 34.19 34.96 0.3M
2023-01-24 34.87 35.20 34.55 34.59 0.4M
2023-01-23 34.96 35.26 34.74 35.13 0.4M
2023-01-20 33.95 34.95 33.85 34.85 0.4M
2023-01-19 33.91 34.17 33.73 34.00 0.2M
2023-01-18 34.35 34.72 33.90 34.03 0.3M
2023-01-17 35.07 35.14 34.38 34.41 0.3M
2023-01-13 35.13 35.27 34.87 34.96 0.3M
2023-01-12 35.15 35.38 34.66 35.29 0.3M
2023-01-11 33.87 35.06 33.87 34.99 0.3M
2023-01-10 33.90 33.92 33.10 33.87 0.4M
2023-01-09 34.63 34.71 34.06 34.07 0.2M
2023-01-06 33.51 34.52 33.46 34.46 0.4M
2023-01-05 33.51 33.51 33.05 33.21 0.3M
2023-01-04 33.45 33.95 33.28 33.74 0.3M
2023-01-03 33.25 33.35 32.60 33.19 0.4M