RE／MAXホールディングス (RMAX)

RMAX
🏛️ アメリカ →
9.58
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
2022-12-30 18.61 19.04 18.05 18.64 0.3M
2022-12-29 17.75 18.54 17.75 18.53 0.2M
2022-12-28 18.28 18.39 17.65 17.65 0.1M
2022-12-27 18.64 18.75 18.29 18.39 0.1M
2022-12-23 18.42 18.76 18.16 18.63 0.1M
2022-12-22 18.50 18.53 17.89 18.22 0.2M
2022-12-21 19.48 19.67 18.52 18.61 0.2M
2022-12-20 18.67 19.33 18.34 19.19 0.4M
2022-12-19 19.13 19.55 18.75 18.90 0.2M
2022-12-16 19.11 19.35 18.91 18.97 0.5M
2022-12-15 20.18 20.18 19.34 19.35 0.1M
2022-12-14 20.46 20.55 20.04 20.23 0.1M
2022-12-13 20.95 21.31 20.16 20.40 0.2M
2022-12-12 20.06 20.22 19.65 20.20 0.1M
2022-12-09 19.78 20.22 19.72 20.07 0.1M
2022-12-08 20.19 20.68 19.97 20.03 0.1M
2022-12-07 20.19 20.62 20.12 20.17 0.1M
2022-12-06 20.32 20.59 20.07 20.27 0.2M
2022-12-05 20.73 20.73 20.31 20.39 0.1M
2022-12-02 20.49 21.14 20.46 21.00 0.1M
2022-12-01 20.73 21.07 20.55 20.80 0.2M
2022-11-30 19.91 20.82 19.50 20.80 0.2M
2022-11-29 19.68 20.01 19.55 19.83 0.1M
2022-11-28 19.54 19.93 19.49 19.59 0.1M
2022-11-25 19.47 19.91 19.47 19.77 0.1M
2022-11-23 19.20 19.74 19.20 19.53 0.1M
2022-11-22 19.20 19.47 19.01 19.28 0.1M
2022-11-21 19.01 19.24 18.85 19.12 0.2M
2022-11-18 19.77 19.77 19.05 19.18 0.2M
2022-11-17 18.35 18.96 18.35 18.94 0.1M
2022-11-16 19.11 19.16 18.67 18.74 0.2M
2022-11-15 19.15 19.96 19.04 19.37 0.2M
2022-11-14 19.70 19.94 19.06 19.10 0.2M
2022-11-11 18.77 20.01 18.77 19.70 0.2M
2022-11-10 18.50 19.66 18.50 18.86 0.3M
2022-11-09 17.48 17.67 17.03 17.62 0.2M
2022-11-08 18.06 18.06 17.34 17.64 0.2M
2022-11-07 18.97 18.97 17.27 17.93 0.2M
2022-11-04 17.73 19.72 17.73 18.89 0.2M
2022-11-03 18.55 18.81 18.27 18.62 0.2M
2022-11-02 19.22 19.62 18.68 18.71 0.2M
2022-11-01 19.61 19.79 19.26 19.43 0.1M
2022-10-31 19.16 19.63 19.01 19.46 0.2M
2022-10-28 19.10 19.63 19.10 19.36 0.2M
2022-10-27 19.25 19.51 19.03 19.20 0.2M
2022-10-26 19.27 19.56 18.94 19.02 0.2M
2022-10-25 18.56 19.35 18.56 19.13 0.1M
2022-10-24 18.84 18.88 18.42 18.67 0.1M
2022-10-21 18.22 18.64 17.99 18.62 0.2M
2022-10-20 18.21 18.56 17.83 18.05 0.1M
2022-10-19 18.34 18.42 17.91 18.23 0.2M
2022-10-18 18.93 19.32 18.39 18.58 0.1M
2022-10-17 18.62 18.97 18.49 18.58 0.1M
2022-10-14 18.51 18.83 18.05 18.19 0.1M
2022-10-13 18.04 18.57 17.74 18.48 0.1M
2022-10-12 18.43 18.62 18.12 18.40 0.1M
2022-10-11 18.14 18.68 17.98 18.34 0.2M
2022-10-10 18.13 18.48 18.03 18.14 0.1M
2022-10-07 18.89 18.91 17.93 18.18 0.1M
2022-10-06 18.88 19.12 18.77 19.02 0.1M
2022-10-05 19.03 19.10 18.60 18.92 0.1M
2022-10-04 18.92 19.63 18.85 19.39 0.2M
2022-10-03 19.12 19.19 18.39 18.46 0.2M
2022-09-30 18.41 18.92 18.26 18.91 0.3M
2022-09-29 18.67 18.80 18.19 18.35 0.2M
2022-09-28 18.48 18.95 18.32 18.71 0.1M
2022-09-27 18.80 19.06 18.25 18.32 0.1M
2022-09-26 18.18 18.72 18.16 18.58 0.2M
2022-09-23 18.62 18.87 17.97 18.44 0.2M
2022-09-22 19.58 19.58 18.93 18.95 0.1M
2022-09-21 19.62 19.85 19.29 19.57 0.2M
2022-09-20 20.41 20.41 19.61 19.62 0.2M
2022-09-19 20.42 20.93 20.42 20.64 0.2M
2022-09-16 20.83 20.92 20.24 20.53 0.4M
2022-09-15 21.30 21.62 21.04 21.04 0.2M
2022-09-14 21.80 21.82 21.20 21.31 0.2M
2022-09-13 22.33 22.33 21.62 21.72 0.1M
2022-09-12 22.71 23.08 22.54 22.82 0.1M
2022-09-09 22.04 22.61 22.02 22.49 0.1M
2022-09-08 21.72 22.04 21.35 21.78 0.2M
2022-09-07 21.13 21.89 21.04 21.85 0.2M
2022-09-06 22.81 22.81 21.00 21.09 0.2M
2022-09-02 23.12 23.15 22.44 22.49 0.1M
2022-09-01 22.68 23.02 22.57 22.75 0.2M
2022-08-31 23.19 23.46 22.71 22.76 0.2M
2022-08-30 23.89 23.91 23.28 23.32 0.2M
2022-08-29 24.03 24.40 23.87 23.97 0.1M
2022-08-26 25.23 25.23 24.10 24.10 0.1M
2022-08-25 25.10 25.70 25.03 25.28 0.2M
2022-08-24 25.40 25.62 25.08 25.10 0.1M
2022-08-23 25.19 25.67 25.13 25.32 0.2M
2022-08-22 26.05 26.05 25.12 25.15 0.1M
2022-08-19 26.91 26.91 26.11 26.18 0.7M
2022-08-18 26.70 27.30 26.60 27.09 0.1M
2022-08-17 27.12 27.31 26.64 26.82 0.1M
2022-08-16 27.07 27.56 26.78 27.37 0.1M
2022-08-15 27.87 27.87 27.03 27.22 0.1M
2022-08-12 27.63 28.25 27.36 28.09 0.2M
2022-08-11 27.46 27.69 27.06 27.38 0.1M
2022-08-10 27.52 27.94 27.20 27.24 0.2M
2022-08-09 27.04 27.40 26.88 27.19 0.2M
2022-08-08 26.37 27.58 26.37 27.28 0.1M
2022-08-05 25.16 26.49 24.33 26.42 0.2M
2022-08-04 25.64 25.95 25.24 25.69 0.1M
2022-08-03 25.69 26.04 25.67 25.79 0.2M
2022-08-02 25.28 25.76 24.97 25.47 0.1M
2022-08-01 25.19 25.55 24.73 25.25 0.1M
2022-07-29 25.11 25.38 24.81 25.34 0.1M
2022-07-28 24.95 25.06 24.30 24.97 0.2M
2022-07-27 24.65 24.90 24.28 24.86 0.1M
2022-07-26 24.82 24.98 24.38 24.50 0.1M
2022-07-25 24.71 25.05 24.61 24.89 0.1M
2022-07-22 25.15 25.38 24.46 24.74 0.1M
2022-07-21 24.84 25.13 24.41 25.09 0.1M
2022-07-20 25.16 25.49 24.92 25.15 0.1M
2022-07-19 24.72 25.45 24.62 25.29 0.1M
2022-07-18 24.47 24.83 24.06 24.18 0.1M
2022-07-15 24.27 24.54 23.87 24.42 0.1M
2022-07-14 23.71 23.97 23.31 23.79 0.2M
2022-07-13 24.07 24.50 23.74 24.07 0.1M
2022-07-12 24.08 24.79 24.08 24.30 0.1M
2022-07-11 24.47 24.97 24.06 24.17 0.1M
2022-07-08 25.15 25.15 24.33 24.72 0.1M
2022-07-07 24.88 25.48 24.82 25.22 0.1M
2022-07-06 25.29 25.59 24.38 24.74 0.1M
2022-07-05 24.83 25.50 24.60 25.47 0.1M
2022-07-01 24.72 25.27 24.70 25.04 0.1M
2022-06-30 23.50 24.75 23.19 24.52 0.2M
2022-06-29 24.39 24.39 23.62 23.90 0.2M
2022-06-28 24.26 24.66 23.53 24.11 0.2M
2022-06-27 24.69 24.70 23.76 23.84 0.1M
2022-06-24 23.97 25.07 23.92 24.79 0.3M
2022-06-23 23.02 24.01 23.02 23.94 0.1M
2022-06-22 22.59 23.27 22.44 23.10 0.1M
2022-06-21 22.57 23.00 22.39 22.71 0.1M
2022-06-17 22.25 22.77 22.13 22.28 0.2M
2022-06-16 22.35 22.35 21.59 22.05 0.2M
2022-06-15 22.71 23.17 22.52 22.93 0.1M
2022-06-14 23.24 23.29 22.48 22.52 0.1M
2022-06-13 23.37 23.67 22.92 23.25 0.3M
2022-06-10 23.79 24.26 23.42 24.07 0.2M
2022-06-09 24.20 24.51 23.76 24.26 0.2M
2022-06-08 24.45 24.79 24.17 24.28 0.1M
2022-06-07 24.04 24.78 23.91 24.75 0.1M
2022-06-06 24.61 24.61 24.18 24.35 0.1M
2022-06-03 24.52 24.52 23.96 24.33 0.1M
2022-06-02 24.37 24.70 24.14 24.68 0.1M
2022-06-01 24.43 24.43 23.71 24.19 0.1M
2022-05-31 24.38 24.71 23.72 24.30 0.1M
2022-05-27 24.71 25.03 24.50 24.56 0.2M
2022-05-26 22.79 24.62 22.79 24.50 0.4M
2022-05-25 22.22 22.99 22.22 22.72 0.3M
2022-05-24 23.00 23.21 22.07 22.46 0.3M
2022-05-23 22.07 23.44 21.84 23.33 0.4M
2022-05-20 23.00 23.00 21.80 21.90 0.7M
2022-05-19 22.95 23.06 22.50 22.66 0.3M
2022-05-18 24.15 24.80 22.90 22.96 0.5M
2022-05-17 23.22 24.34 23.22 24.27 0.3M
2022-05-16 22.71 23.29 22.62 22.94 0.4M
2022-05-13 22.86 23.18 22.67 22.96 0.1M
2022-05-12 22.31 22.83 22.03 22.54 0.1M
2022-05-11 22.01 22.45 21.81 22.34 0.3M
2022-05-10 23.44 23.52 21.48 22.01 0.2M
2022-05-09 23.67 24.02 23.11 23.30 0.2M
2022-05-06 23.45 24.08 23.20 23.95 0.2M
2022-05-05 24.62 24.65 23.36 23.70 0.2M
2022-05-04 24.12 24.83 23.72 24.64 0.3M
2022-05-03 24.06 24.54 23.90 24.11 0.2M
2022-05-02 23.34 24.28 23.34 24.21 0.2M
2022-04-29 23.99 24.20 23.20 23.46 0.4M
2022-04-28 24.28 24.49 23.61 24.35 0.1M
2022-04-27 24.53 24.75 23.90 24.03 0.1M
2022-04-26 25.10 25.10 24.30 24.54 0.1M
2022-04-25 24.97 25.38 24.62 25.28 0.1M
2022-04-22 25.50 25.56 25.06 25.11 0.1M
2022-04-21 26.24 26.43 25.50 25.61 0.1M
2022-04-20 26.30 26.41 25.93 25.95 0.1M
2022-04-19 25.84 26.34 25.84 26.08 0.1M
2022-04-18 26.49 26.49 25.98 26.03 0.0M
2022-04-14 26.35 26.78 26.32 26.40 0.1M
2022-04-13 25.91 26.44 25.89 26.17 0.2M
2022-04-12 26.38 26.54 25.90 25.93 0.1M
2022-04-11 26.39 26.92 25.96 26.04 0.1M
2022-04-08 26.42 26.67 25.87 26.39 0.1M
2022-04-07 26.90 26.90 25.58 26.28 0.2M
2022-04-06 26.58 26.99 25.94 26.90 0.3M
2022-04-05 27.19 27.50 26.49 26.72 0.2M
2022-04-04 27.09 27.53 26.65 27.39 0.1M
2022-04-01 27.99 28.04 27.13 27.27 0.1M
2022-03-31 28.33 28.33 27.64 27.73 0.1M
2022-03-30 28.55 28.86 28.06 28.24 0.1M
2022-03-29 28.25 28.85 28.12 28.66 0.2M
2022-03-28 27.88 27.99 27.46 27.96 0.1M
2022-03-25 28.05 28.41 27.84 28.00 0.1M
2022-03-24 28.10 28.12 27.53 28.04 0.1M
2022-03-23 28.55 28.79 28.03 28.07 0.2M
2022-03-22 28.71 28.98 28.44 28.81 0.1M
2022-03-21 28.70 28.94 28.20 28.63 0.2M
2022-03-18 28.85 29.26 28.39 28.49 0.7M
2022-03-17 29.25 29.43 28.84 29.01 0.1M
2022-03-16 29.18 29.81 28.72 29.46 0.1M
2022-03-15 28.29 28.89 28.01 28.88 0.1M
2022-03-14 28.87 28.87 28.00 28.13 0.3M
2022-03-11 28.59 29.33 28.39 28.73 0.2M
2022-03-10 28.39 28.70 28.14 28.53 0.2M
2022-03-09 28.06 28.98 28.06 28.80 0.3M
2022-03-08 27.95 28.53 27.73 27.88 0.4M
2022-03-07 28.86 28.86 27.85 27.85 0.3M
2022-03-04 28.65 28.91 28.32 28.74 0.1M
2022-03-03 29.69 29.69 28.79 29.03 0.1M
2022-03-02 29.96 30.13 29.54 29.85 0.1M
2022-03-01 29.33 29.57 28.72 29.20 0.2M
2022-02-28 28.78 29.69 28.64 29.64 0.2M
2022-02-25 29.25 29.97 28.70 28.96 0.1M
2022-02-24 28.48 29.83 28.14 29.75 0.1M
2022-02-23 29.65 29.65 28.54 28.65 0.1M
2022-02-22 29.61 29.87 28.85 29.32 0.2M
2022-02-18 30.83 31.11 29.48 29.50 0.4M
2022-02-17 31.30 31.60 30.82 30.96 0.1M
2022-02-16 31.23 31.69 31.05 31.66 0.1M
2022-02-15 30.75 31.39 30.75 31.19 0.1M
2022-02-14 30.72 31.20 30.37 30.46 0.1M
2022-02-11 30.52 31.06 30.52 30.80 0.1M
2022-02-10 30.29 30.72 30.16 30.37 0.1M
2022-02-09 30.58 30.89 30.44 30.79 0.1M
2022-02-08 29.80 30.46 29.58 30.43 0.1M
2022-02-07 29.32 29.92 29.30 29.62 0.1M
2022-02-04 29.66 29.77 28.83 29.42 0.1M
2022-02-03 29.29 30.09 29.22 29.95 0.2M
2022-02-02 29.79 29.85 29.23 29.59 0.1M
2022-02-01 29.75 30.05 29.34 29.85 0.2M
2022-01-31 28.44 29.78 28.44 29.76 0.1M
2022-01-28 28.36 28.68 27.59 28.66 0.1M
2022-01-27 29.13 29.38 28.39 28.50 0.1M
2022-01-26 29.14 29.48 28.70 29.09 0.2M
2022-01-25 28.90 29.48 28.27 28.77 0.2M
2022-01-24 28.43 29.45 27.88 29.26 0.2M
2022-01-21 28.99 29.60 28.80 28.81 0.1M
2022-01-20 30.17 30.23 28.86 29.17 0.2M
2022-01-19 30.65 30.81 29.85 30.02 0.1M
2022-01-18 30.78 31.00 30.35 30.71 0.1M
2022-01-14 31.26 31.37 30.55 30.97 0.1M
2022-01-13 31.19 31.91 31.11 31.56 0.1M
2022-01-12 31.08 31.45 30.82 31.09 0.2M
2022-01-11 30.68 31.27 29.88 31.08 0.2M
2022-01-10 29.68 29.93 29.41 29.86 0.1M
2022-01-07 29.44 30.05 29.44 29.91 0.1M
2022-01-06 29.84 29.90 29.26 29.65 0.1M
2022-01-05 30.63 30.95 29.67 29.71 0.1M
2022-01-04 30.56 30.76 30.09 30.60 0.1M
2022-01-03 30.39 31.13 30.12 30.50 0.1M