RE／MAXホールディングス (RMAX)

RMAX
🏛️ アメリカ →
9.24
最終更新: 2025-10-02
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
09:30 8.00 8.11 8.00 8.11 5.1K
09:31 8.11 8.13 8.11 8.13 0.5K
09:32 8.13 8.13 8.13 8.13 0.1K
09:33 8.13 8.13 8.09 8.09 3.1K
09:34 8.09 8.09 8.08 8.08 0.4K
09:35 8.05 8.08 8.03 8.03 10.6K
09:36 8.03 8.03 8.00 8.00 10.8K
09:37 7.95 7.97 7.95 7.97 4.5K
09:38 7.92 8.03 7.92 8.03 13.1K
09:39 8.11 8.11 8.11 8.11 1.2K
09:41 8.09 8.09 8.09 8.09 0.4K
09:42 8.10 8.10 8.10 8.10 2.7K
09:43 8.08 8.08 8.08 8.08 0.4K
09:44 8.08 8.16 8.08 8.16 6.1K
09:45 8.19 8.19 8.15 8.15 1.8K
09:46 8.20 8.20 8.20 8.20 1.0K
09:52 8.20 8.20 8.20 8.20 1.0K
09:53 8.22 8.22 8.22 8.22 1.6K
09:56 8.22 8.22 8.22 8.22 0.5K
09:57 8.22 8.22 8.17 8.16 3.2K
09:58 8.14 8.14 8.14 8.14 0.2K
09:59 8.14 8.14 8.14 8.14 4.0K
10:00 8.14 8.14 8.14 8.14 0.3K
10:01 8.18 8.18 8.18 8.18 2.1K
10:02 8.18 8.18 8.18 8.18 0.8K
10:03 8.16 8.16 8.14 8.14 1.1K
10:05 8.10 8.11 8.10 8.11 0.7K
10:07 8.09 8.09 8.05 8.05 2.5K
10:08 8.05 8.10 8.05 8.10 2.9K
10:11 8.16 8.16 8.16 8.16 0.8K
10:13 8.14 8.14 8.14 8.14 4.4K
10:14 8.10 8.10 8.10 8.10 1.7K
10:15 8.10 8.11 8.10 8.11 2.7K
10:18 8.08 8.08 8.08 8.08 2.2K
10:19 8.06 8.06 8.06 8.06 0.6K
10:25 8.06 8.08 8.06 8.07 0.7K
10:26 8.10 8.12 8.10 8.12 1.4K
10:27 8.13 8.13 8.13 8.13 0.3K
10:28 8.10 8.10 8.10 8.10 3.0K
10:29 8.09 8.09 8.07 8.07 4.1K
10:30 8.07 8.10 8.07 8.10 1.8K
10:32 8.11 8.11 8.08 8.07 2.9K
10:35 8.09 8.09 8.09 8.09 0.1K
10:36 8.09 8.12 8.07 8.12 7.2K
10:37 8.14 8.14 8.14 8.14 0.9K
10:38 8.14 8.14 8.14 8.14 0.2K
10:39 8.14 8.14 8.14 8.14 0.8K
10:41 8.17 8.17 8.17 8.17 1.0K
10:43 8.17 8.17 8.13 8.13 1.8K
10:44 8.13 8.13 8.13 8.13 1.4K
10:45 8.12 8.13 8.12 8.13 0.8K
10:46 8.15 8.15 8.15 8.15 1.1K
10:49 8.17 8.17 8.17 8.17 1.1K
10:55 8.21 8.21 8.21 8.21 0.3K
10:56 8.23 8.23 8.23 8.23 2.8K
10:57 8.27 8.28 8.27 8.28 0.9K
11:02 8.29 8.29 8.29 8.29 0.6K
11:03 8.32 8.32 8.29 8.29 4.0K
11:04 8.34 8.34 8.34 8.34 0.8K
11:05 8.32 8.32 8.32 8.32 2.2K
11:10 8.40 8.40 8.40 8.40 0.3K
11:13 8.40 8.40 8.40 8.40 1.6K
11:15 8.40 8.40 8.40 8.40 0.5K
11:18 8.42 8.42 8.42 8.42 0.2K
11:19 8.44 8.47 8.42 8.47 11.8K
11:21 8.50 8.51 8.50 8.51 1.1K
11:22 8.51 8.51 8.50 8.50 3.9K
11:23 8.49 8.49 8.43 8.44 11.9K
11:25 8.47 8.48 8.47 8.48 1.9K
11:28 8.44 8.44 8.44 8.44 2.6K
11:31 8.40 8.40 8.40 8.40 2.2K
11:32 8.43 8.48 8.43 8.48 6.6K
11:33 8.55 8.55 8.55 8.55 1.2K
11:34 8.52 8.52 8.52 8.52 0.6K
11:35 8.52 8.52 8.49 8.49 1.8K
11:38 8.50 8.50 8.50 8.50 0.5K
11:39 8.47 8.47 8.47 8.47 1.1K
11:40 8.47 8.47 8.47 8.47 0.3K
11:41 8.47 8.47 8.47 8.47 0.4K
11:43 8.45 8.47 8.45 8.45 1.0K
11:44 8.47 8.47 8.41 8.41 5.5K
11:45 8.42 8.42 8.40 8.40 1.2K
11:46 8.41 8.41 8.41 8.40 0.6K
11:47 8.40 8.40 8.38 8.38 0.8K
11:48 8.40 8.40 8.40 8.40 1.7K
11:51 8.39 8.39 8.38 8.38 4.6K
11:52 8.45 8.45 8.45 8.45 0.8K
11:53 8.34 8.34 8.33 8.33 13.4K
11:54 8.33 8.33 8.33 8.33 1.3K
11:55 8.33 8.33 8.29 8.29 0.9K
11:56 8.29 8.29 8.28 8.28 1.9K
11:57 8.29 8.29 8.29 8.29 1.7K
11:58 8.24 8.24 8.24 8.24 5.2K
11:59 8.24 8.24 8.24 8.24 0.2K
12:00 8.24 8.24 8.21 8.24 1.3K
12:01 8.28 8.29 8.28 8.29 1.9K
12:02 8.26 8.26 8.26 8.26 1.3K
12:03 8.25 8.25 8.25 8.24 1.5K
12:04 8.24 8.24 8.24 8.24 0.9K
12:06 8.22 8.22 8.22 8.22 0.7K
12:08 8.24 8.24 8.24 8.24 0.1K
12:09 8.28 8.28 8.28 8.28 2.8K
12:10 8.34 8.34 8.34 8.34 1.5K
12:14 8.35 8.35 8.35 8.35 1.1K
12:16 8.34 8.34 8.34 8.34 0.2K
12:17 8.36 8.36 8.35 8.35 1.8K
12:18 8.35 8.35 8.35 8.35 0.3K
12:20 8.35 8.35 8.35 8.35 1.0K
12:22 8.35 8.35 8.35 8.35 0.8K
12:23 8.36 8.36 8.36 8.36 0.7K
12:25 8.36 8.36 8.30 8.30 7.0K
12:26 8.28 8.28 8.28 8.28 0.4K
12:27 8.28 8.28 8.28 8.28 0.1K
12:28 8.28 8.28 8.28 8.28 0.6K
12:33 8.31 8.33 8.24 8.26 13.9K
12:36 8.25 8.25 8.25 8.25 0.1K
12:37 8.25 8.25 8.25 8.25 0.2K
12:38 8.25 8.25 8.25 8.25 0.3K
12:39 8.25 8.25 8.25 8.25 0.2K
12:42 8.28 8.28 8.28 8.28 2.8K
12:48 8.35 8.35 8.34 8.34 2.3K
12:49 8.35 8.35 8.35 8.35 1.9K
12:50 8.34 8.34 8.34 8.34 1.4K
12:51 8.30 8.30 8.30 8.30 2.1K
12:53 8.24 8.25 8.23 8.25 12.0K
12:54 8.27 8.27 8.27 8.27 0.3K
12:59 8.27 8.27 8.26 8.26 0.5K
13:01 8.28 8.28 8.28 8.28 0.5K
13:03 8.28 8.28 8.28 8.28 0.4K
13:04 8.26 8.26 8.24 8.24 3.6K
13:05 8.25 8.26 8.25 8.26 3.7K
13:08 8.22 8.22 8.22 8.22 0.5K
13:09 8.21 8.21 8.21 8.21 1.2K
13:13 8.18 8.20 8.18 8.20 1.5K
13:14 8.20 8.20 8.20 8.20 0.2K
13:15 8.16 8.16 8.16 8.16 0.5K
13:17 8.13 8.13 8.13 8.13 0.6K
13:19 8.14 8.14 8.11 8.11 8.2K
13:21 8.12 8.12 8.12 8.12 0.1K
13:22 8.11 8.11 8.11 8.11 2.1K
13:23 8.08 8.08 8.08 8.08 4.1K
13:30 8.05 8.05 8.03 8.04 1.1K
13:31 8.04 8.04 8.03 8.03 0.7K
13:32 8.04 8.04 8.04 8.04 0.3K
13:33 8.04 8.07 8.04 8.07 4.9K
13:34 8.06 8.06 8.06 8.06 0.8K
13:37 8.05 8.05 8.05 8.05 7.9K
13:45 8.10 8.11 8.10 8.11 2.0K
13:46 8.09 8.09 8.09 8.09 0.9K
13:50 8.07 8.07 8.06 8.06 1.0K
13:53 8.07 8.07 8.07 8.07 1.7K
13:54 8.07 8.07 8.07 8.07 0.9K
13:55 8.05 8.05 8.05 8.05 5.4K
13:57 8.00 8.00 8.00 8.00 2.6K
13:58 7.99 7.99 7.99 7.99 0.2K
14:00 7.99 8.05 7.99 8.03 3.3K
14:01 8.03 8.03 8.03 8.03 0.4K
14:02 8.02 8.02 7.97 7.97 0.9K
14:03 7.99 7.99 7.99 7.99 1.3K
14:04 8.02 8.02 8.02 8.02 0.1K
14:05 8.02 8.02 8.01 8.01 1.2K
14:10 8.03 8.05 8.03 8.05 5.1K
14:11 8.02 8.02 8.02 8.02 1.1K
14:12 8.03 8.03 8.03 8.03 2.4K
14:16 8.03 8.03 8.03 8.03 0.5K
14:17 8.03 8.03 8.03 8.03 0.4K
14:19 8.03 8.03 8.03 8.03 0.2K
14:20 8.04 8.04 8.03 8.03 1.2K
14:21 8.03 8.03 8.03 8.03 0.2K
14:22 8.03 8.03 8.03 8.03 2.6K
14:23 8.03 8.04 8.03 8.04 2.7K
14:31 8.06 8.06 8.06 8.06 1.7K
14:36 8.07 8.07 8.07 8.07 5.0K
14:38 8.01 8.01 8.01 8.01 0.5K
14:39 8.03 8.03 8.03 8.03 1.1K
14:41 8.01 8.01 8.00 8.01 7.4K
14:42 8.03 8.04 8.03 8.04 1.9K
14:45 8.06 8.06 8.06 8.06 0.6K
14:46 8.06 8.06 8.05 8.05 1.3K
14:47 8.05 8.05 8.05 8.05 0.6K
14:48 8.05 8.05 8.05 8.05 3.6K
14:50 7.97 7.97 7.96 7.97 6.9K
14:52 7.95 7.96 7.95 7.96 0.9K
14:53 7.94 7.94 7.94 7.94 5.1K
14:54 7.95 7.95 7.94 7.94 2.4K
14:55 7.95 7.95 7.95 7.95 0.6K
14:56 7.90 7.90 7.90 7.90 2.8K
14:59 7.90 7.90 7.89 7.89 1.6K
15:00 7.87 7.87 7.85 7.85 0.7K
15:01 7.84 7.84 7.84 7.84 0.6K
15:02 7.84 7.87 7.84 7.87 2.0K
15:03 7.85 7.85 7.85 7.85 4.4K
15:04 7.82 7.82 7.82 7.82 1.8K
15:05 7.81 7.81 7.81 7.81 0.9K
15:06 7.81 7.81 7.81 7.81 2.4K
15:07 7.83 7.85 7.83 7.85 4.0K
15:08 7.83 7.86 7.83 7.86 2.5K
15:12 7.91 7.91 7.91 7.91 2.9K
15:14 7.91 7.91 7.91 7.91 3.8K
15:15 7.88 7.88 7.88 7.88 0.6K
15:16 7.87 7.87 7.84 7.87 12.5K
15:17 7.85 7.85 7.85 7.85 1.2K
15:18 7.86 7.86 7.86 7.86 0.5K
15:19 7.84 7.84 7.84 7.84 0.9K
15:20 7.84 7.84 7.84 7.84 1.4K
15:21 7.85 7.85 7.85 7.85 0.8K
15:22 7.83 7.83 7.83 7.83 0.9K
15:23 7.80 7.80 7.80 7.80 2.4K
15:24 7.82 7.83 7.81 7.83 2.9K
15:28 7.81 7.81 7.81 7.81 0.7K
15:29 7.81 7.81 7.81 7.81 0.6K
15:30 7.81 7.82 7.81 7.82 2.6K
15:31 7.85 7.85 7.85 7.85 0.7K
15:32 7.84 7.84 7.81 7.82 2.8K
15:33 7.82 7.82 7.82 7.82 0.4K
15:34 7.82 7.82 7.82 7.82 0.2K
15:35 7.81 7.83 7.81 7.83 0.9K
15:36 7.83 7.84 7.81 7.81 3.0K
15:37 7.81 7.81 7.80 7.81 18.0K
15:38 7.81 7.81 7.77 7.78 14.3K
15:39 7.79 7.80 7.79 7.80 3.8K
15:40 7.78 7.78 7.77 7.77 1.7K
15:41 7.77 7.77 7.77 7.77 2.7K
15:42 7.78 7.78 7.75 7.75 8.3K
15:43 7.77 7.78 7.77 7.78 1.9K
15:44 7.76 7.76 7.76 7.76 1.2K
15:45 7.73 7.73 7.68 7.68 9.6K
15:46 7.68 7.71 7.67 7.68 11.7K
15:47 7.70 7.70 7.70 7.70 0.4K
15:48 7.70 7.70 7.69 7.70 4.7K
15:49 7.70 7.71 7.70 7.71 3.7K
15:50 7.70 7.74 7.70 7.74 3.3K
15:51 7.75 7.75 7.73 7.73 2.5K
15:52 7.71 7.73 7.71 7.73 7.2K
15:53 7.73 7.74 7.73 7.74 0.9K
15:54 7.77 7.77 7.77 7.77 7.4K
15:55 7.78 7.80 7.78 7.80 4.7K
15:56 7.80 7.80 7.78 7.79 2.8K
15:57 7.79 7.82 7.79 7.82 6.1K
15:58 7.81 7.81 7.78 7.78 4.9K
15:59 7.78 7.78 7.77 7.78 23.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし