Rivian Automotive

RIVN
🏛️ ドイツ →
13.00
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
2025-09-29 13.22 13.48 12.76 13.00 0.0M
2025-09-26 13.58 13.80 13.30 13.30 0.0M
2025-09-25 13.34 13.76 12.96 13.44 0.0M
2025-09-24 13.12 13.54 12.92 13.52 0.0M
2025-09-23 12.98 13.22 12.76 13.10 0.0M
2025-09-22 12.10 13.02 12.04 12.96 0.0M
2025-09-19 12.62 12.64 12.02 12.22 0.0M
2025-09-18 11.96 12.58 11.88 12.44 0.0M
2025-09-17 12.24 12.26 11.86 12.00 0.0M
2025-09-16 11.46 12.32 11.44 12.32 0.0M
2025-09-15 11.56 11.66 11.38 11.62 0.0M
2025-09-12 11.60 12.06 10.92 11.46 0.1M
2025-09-11 11.80 12.38 11.80 12.00 0.0M
2025-09-10 12.00 12.00 11.72 12.00 0.0M
2025-09-09 12.00 12.02 11.66 11.88 0.0M
2025-09-08 12.30 12.36 11.86 11.92 0.0M
2025-09-05 11.58 12.40 11.58 12.18 0.0M
2025-09-04 12.48 12.60 11.48 11.80 0.0M
2025-09-03 11.76 12.82 11.76 12.44 0.0M
2025-09-02 11.68 11.94 11.36 11.94 0.0M
2025-09-01 11.44 11.66 11.42 11.56 0.0M
2025-08-29 11.78 11.90 11.38 11.62 0.0M
2025-08-28 11.44 11.64 11.22 11.62 0.0M
2025-08-27 11.40 11.52 11.28 11.40 0.0M
2025-08-26 11.16 11.36 11.04 11.36 0.0M
2025-08-25 11.04 11.46 11.04 11.28 0.0M
2025-08-22 10.38 11.04 10.38 11.04 0.0M
2025-08-21 10.46 10.48 10.22 10.42 0.0M
2025-08-20 10.44 10.54 10.18 10.40 0.0M
2025-08-19 10.54 10.76 10.38 10.40 0.0M
2025-08-18 10.90 10.90 10.36 10.62 0.0M
2025-08-15 10.48 10.64 10.18 10.60 0.0M
2025-08-14 10.36 10.50 10.18 10.50 0.0M
2025-08-13 10.30 10.36 10.16 10.28 0.0M
2025-08-12 10.42 10.44 9.99 10.20 0.0M
2025-08-11 10.04 10.46 10.04 10.34 0.0M
2025-08-08 10.48 10.54 10.20 10.20 0.0M
2025-08-07 9.92 10.46 9.92 10.34 0.0M
2025-08-06 10.24 10.50 9.75 10.02 0.0M
2025-08-05 10.70 10.92 10.50 10.52 0.0M
2025-08-04 10.86 11.02 10.70 10.70 0.0M
2025-08-01 11.14 11.30 10.66 10.74 0.0M
2025-07-31 11.50 11.62 11.18 11.28 0.0M
2025-07-30 11.26 11.46 11.26 11.32 0.0M
2025-07-29 12.02 12.06 11.28 11.28 0.0M
2025-07-28 11.86 12.22 11.84 11.90 0.0M
2025-07-25 11.68 12.30 11.66 11.88 0.0M
2025-07-24 11.76 11.82 11.40 11.72 0.0M
2025-07-23 12.22 12.28 11.72 11.94 0.0M
2025-07-22 11.88 12.30 11.62 12.06 0.0M
2025-07-21 11.98 12.12 11.64 11.64 0.0M
2025-07-18 11.28 11.94 11.00 11.76 0.0M
2025-07-17 10.54 11.54 10.54 11.18 0.0M
2025-07-16 10.96 11.30 10.26 10.66 0.0M
2025-07-15 10.82 11.18 10.82 10.90 0.0M
2025-07-14 11.24 11.24 10.80 10.92 0.0M
2025-07-11 11.44 11.48 11.18 11.18 0.0M
2025-07-10 11.32 11.56 11.20 11.46 0.0M
2025-07-09 11.34 11.34 11.18 11.18 0.0M
2025-07-08 10.94 11.38 10.88 11.24 0.0M
2025-07-07 11.16 11.18 10.68 10.86 0.0M
2025-07-04 11.18 11.18 10.96 11.00 0.0M
2025-07-03 11.08 11.40 10.96 11.14 0.0M
2025-07-02 11.54 11.60 10.90 10.94 0.0M
2025-07-01 11.74 11.76 11.02 11.44 0.0M
2025-06-30 11.94 12.00 11.58 11.70 0.0M
2025-06-27 12.02 12.02 11.50 11.62 0.0M
2025-06-26 11.90 12.02 11.68 11.92 0.0M
2025-06-25 11.80 12.04 11.78 11.78 0.0M
2025-06-24 11.84 12.20 11.84 11.84 0.0M
2025-06-23 11.90 12.08 11.66 11.80 0.0M
2025-06-20 11.72 12.16 11.66 11.82 0.0M
2025-06-19 11.78 11.80 11.66 11.70 0.0M
2025-06-18 11.54 12.02 11.54 12.02 0.0M
2025-06-17 11.68 11.86 11.50 11.66 0.0M
2025-06-16 11.74 12.20 11.40 11.92 0.0M
2025-06-13 11.86 12.12 11.60 11.62 0.0M
2025-06-12 12.34 12.34 12.00 12.04 0.0M
2025-06-11 12.52 12.82 12.28 12.28 0.0M
2025-06-10 12.76 12.86 12.52 12.56 0.0M
2025-06-09 12.12 12.62 12.12 12.62 0.0M
2025-06-06 12.06 12.38 12.06 12.38 0.0M
2025-06-05 12.40 12.48 11.92 12.02 0.0M
2025-06-04 12.80 12.86 12.20 12.34 0.0M
2025-06-03 12.42 12.90 12.16 12.66 0.0M
2025-06-02 12.84 12.86 12.12 12.32 0.0M
2025-05-30 13.08 13.32 12.76 12.80 0.0M
2025-05-29 14.00 14.26 13.26 13.26 0.0M
2025-05-28 13.70 14.00 13.42 13.80 0.0M
2025-05-27 13.92 14.18 13.14 13.52 0.0M
2025-05-26 13.94 14.20 13.76 14.20 0.0M
2025-05-23 14.20 14.20 13.60 13.78 0.0M
2025-05-22 14.22 14.44 13.92 14.08 0.0M
2025-05-21 15.12 15.12 14.14 14.16 0.0M
2025-05-20 14.62 15.22 14.26 15.06 0.0M
2025-05-19 13.94 14.58 13.58 14.52 0.0M
2025-05-16 13.76 14.14 13.52 14.12 0.0M
2025-05-15 13.20 13.86 12.90 13.60 0.1M
2025-05-14 12.96 13.40 12.70 13.34 0.0M
2025-05-13 13.04 13.50 12.88 13.30 0.0M
2025-05-12 12.92 13.58 12.90 13.20 0.1M
2025-05-09 12.10 13.02 12.00 12.68 0.0M
2025-05-08 11.54 12.40 11.36 12.30 0.0M
2025-05-07 11.88 12.48 11.10 11.14 0.0M
2025-05-06 12.08 12.08 11.74 11.76 0.0M
2025-05-05 12.22 12.24 11.56 11.96 0.0M
2025-05-02 12.14 12.46 12.12 12.22 0.0M
2025-04-30 11.52 12.16 11.20 12.04 0.0M
2025-04-29 11.50 11.72 11.32 11.70 0.0M
2025-04-28 11.20 11.60 11.04 11.60 0.0M
2025-04-25 10.64 11.02 10.58 11.02 0.0M
2025-04-24 10.38 10.70 10.36 10.70 0.0M
2025-04-23 10.34 10.76 10.16 10.70 0.0M
2025-04-22 9.72 10.24 9.71 9.97 0.0M
2025-04-17 10.06 10.26 10.00 10.10 0.0M
2025-04-16 10.18 10.52 9.98 9.98 0.0M
2025-04-15 10.62 10.68 10.48 10.58 0.0M
2025-04-14 10.20 10.64 10.10 10.64 0.0M
2025-04-11 10.04 10.26 9.65 9.89 0.0M
2025-04-10 10.80 10.80 9.79 10.24 0.0M
2025-04-09 9.62 10.92 9.44 10.80 0.0M
2025-04-08 10.32 11.00 9.67 9.70 0.0M
2025-04-07 9.51 10.88 8.50 10.30 0.0M
2025-04-04 10.20 10.50 9.45 10.10 0.1M
2025-04-03 10.80 11.10 10.40 10.50 0.1M
2025-04-02 12.20 12.40 11.40 11.50 0.0M
2025-04-01 11.30 12.40 11.30 12.40 0.0M
2025-03-31 11.50 11.60 10.90 11.60 0.0M
2025-03-28 12.10 12.20 11.20 11.30 0.0M
2025-03-27 11.10 12.40 11.10 12.20 0.0M
2025-03-26 11.60 11.70 11.10 11.30 0.0M
2025-03-25 11.40 11.50 11.00 11.50 0.0M
2025-03-24 11.10 11.40 10.70 11.20 0.0M
2025-03-21 10.10 10.70 9.90 10.60 0.0M
2025-03-20 10.60 10.60 10.00 10.10 0.0M
2025-03-19 10.40 10.70 10.30 10.60 0.0M
2025-03-18 10.00 10.70 9.85 10.30 0.0M
2025-03-17 9.65 10.20 9.65 10.20 0.0M
2025-03-14 9.95 10.00 9.75 9.90 0.0M
2025-03-13 10.10 10.30 9.75 9.85 0.0M
2025-03-12 10.00 10.40 9.85 10.30 0.0M
2025-03-11 10.10 10.30 9.65 10.00 0.0M
2025-03-10 10.50 10.60 10.00 10.10 0.0M
2025-03-07 10.10 10.40 9.90 10.20 0.1M
2025-03-06 10.70 10.70 10.10 10.20 0.0M
2025-03-05 10.70 11.10 10.30 10.60 0.0M
2025-03-04 11.00 11.10 10.30 10.70 0.1M
2025-03-03 11.50 11.90 10.90 10.90 0.0M
2025-02-28 11.30 11.60 10.90 11.40 0.0M
2025-02-27 11.00 11.80 10.90 11.20 0.0M
2025-02-26 10.90 11.50 10.80 11.00 0.1M
2025-02-25 11.30 11.60 10.80 11.00 0.0M
2025-02-24 12.50 12.50 11.20 11.40 0.1M
2025-02-21 13.00 13.00 11.80 12.40 0.1M
2025-02-20 13.10 13.40 12.70 13.10 0.0M
2025-02-19 13.60 14.00 13.20 13.20 0.0M
2025-02-18 13.60 13.80 13.10 13.80 0.0M
2025-02-17 13.50 13.70 13.30 13.40 0.0M
2025-02-14 12.70 13.50 12.70 13.40 0.0M
2025-02-13 12.20 12.80 11.90 12.70 0.0M
2025-02-12 11.90 12.20 11.90 12.10 0.0M
2025-02-11 12.60 12.60 12.00 12.00 0.0M
2025-02-10 12.20 12.70 11.90 12.50 0.0M
2025-02-07 12.40 12.40 12.00 12.00 0.0M
2025-02-06 12.40 12.70 12.10 12.30 0.0M
2025-02-05 12.40 12.50 12.20 12.30 0.0M
2025-02-04 12.10 12.50 11.90 12.30 0.0M
2025-02-03 11.80 12.20 11.50 12.20 0.0M
2025-01-31 12.20 12.50 11.90 11.90 0.0M
2025-01-30 12.20 12.20 11.80 12.00 0.0M
2025-01-29 12.00 12.20 11.70 11.90 0.0M
2025-01-28 12.40 12.50 11.90 12.10 0.0M
2025-01-27 12.00 12.90 11.70 12.30 0.0M
2025-01-24 12.10 12.50 11.90 12.10 0.0M
2025-01-23 12.20 12.30 11.70 11.90 0.0M
2025-01-22 12.60 12.90 12.20 12.30 0.1M
2025-01-21 13.80 13.80 12.50 12.80 0.1M
2025-01-20 13.60 13.80 13.50 13.80 0.0M
2025-01-17 14.50 14.80 13.80 13.90 0.0M
2025-01-16 13.90 14.40 13.70 14.10 0.0M
2025-01-15 12.80 13.70 12.80 13.60 0.0M
2025-01-14 13.10 13.70 12.70 12.90 0.0M
2025-01-13 13.70 13.70 12.70 13.20 0.0M
2025-01-10 13.90 14.10 13.40 13.60 0.0M
2025-01-09 13.60 14.10 13.60 14.10 0.0M
2025-01-08 14.70 14.70 13.60 13.70 0.0M
2025-01-07 15.20 15.60 14.40 14.50 0.1M
2025-01-06 16.30 16.30 14.90 15.10 0.1M
2025-01-03 13.00 16.30 12.80 16.20 0.2M
2025-01-02 13.00 13.40 12.40 13.00 0.0M