リージェンシー・センターズ (REG)

REG
🏛️ アメリカ →
72.90
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
2021-12-31 74.79 75.89 74.79 75.35 0.6M
2021-12-30 74.33 75.45 73.90 74.79 0.7M
2021-12-29 74.04 74.45 73.30 74.29 0.5M
2021-12-28 73.51 74.19 73.27 73.86 0.8M
2021-12-27 72.78 73.58 72.41 73.55 0.6M
2021-12-23 73.53 73.90 72.44 72.86 0.5M
2021-12-22 72.85 73.57 72.85 72.94 0.6M
2021-12-21 70.76 72.99 70.50 72.93 0.8M
2021-12-20 69.15 70.63 68.83 70.07 1.0M
2021-12-17 71.58 72.52 71.01 71.55 1.9M
2021-12-16 71.39 72.98 71.23 71.65 0.8M
2021-12-15 71.72 71.87 70.13 71.82 1.0M
2021-12-14 72.73 73.16 71.62 71.86 0.9M
2021-12-13 73.06 73.53 71.77 72.88 0.8M
2021-12-10 73.66 74.22 72.51 73.27 1.0M
2021-12-09 73.73 73.73 72.69 73.12 0.6M
2021-12-08 74.18 74.88 73.88 74.32 0.7M
2021-12-07 73.57 74.60 73.35 74.13 0.8M
2021-12-06 72.67 74.23 72.66 73.12 0.7M
2021-12-03 72.11 72.11 70.95 71.77 0.7M
2021-12-02 69.04 72.33 68.81 71.89 0.9M
2021-12-01 71.15 72.16 68.63 68.68 1.4M
2021-11-30 70.60 70.60 68.76 69.34 2.4M
2021-11-29 71.43 71.68 70.14 70.76 0.9M
2021-11-26 72.85 72.85 69.94 71.26 0.7M
2021-11-24 73.84 74.69 72.98 74.35 0.7M
2021-11-23 73.75 74.37 73.43 73.86 1.2M
2021-11-22 74.45 74.45 73.53 73.77 0.9M
2021-11-19 73.92 74.17 72.99 73.80 1.1M
2021-11-18 74.92 75.31 74.29 74.76 1.0M
2021-11-17 74.03 74.79 72.86 74.69 0.8M
2021-11-16 75.03 75.39 73.87 74.39 0.9M
2021-11-15 74.76 75.06 74.22 75.03 0.9M
2021-11-12 75.16 75.37 74.33 74.65 0.8M
2021-11-11 74.36 75.23 73.69 75.16 0.5M
2021-11-10 73.64 74.62 73.61 74.36 0.8M
2021-11-09 73.41 73.94 73.08 73.70 0.6M
2021-11-08 75.86 76.18 73.06 73.46 0.7M
2021-11-05 75.24 78.07 75.00 75.95 0.8M
2021-11-04 74.71 75.14 73.60 74.01 0.7M
2021-11-03 72.29 74.76 72.29 74.38 0.9M
2021-11-02 72.06 72.64 71.64 72.28 0.7M
2021-11-01 70.41 71.57 69.59 71.32 0.6M
2021-10-29 70.71 71.06 69.93 70.41 1.7M
2021-10-27 71.07 71.29 70.06 71.04 1.0M
2021-10-26 70.67 71.61 70.35 71.45 1.0M
2021-10-25 70.02 70.69 69.72 70.40 0.5M
2021-10-22 70.19 70.55 69.71 70.02 0.4M
2021-10-21 70.95 71.15 69.85 70.01 0.5M
2021-10-20 69.40 71.22 69.12 71.15 0.7M
2021-10-19 71.26 71.26 69.37 69.51 0.6M
2021-10-18 70.10 71.27 70.10 71.06 0.4M
2021-10-15 70.58 71.33 70.44 70.66 0.8M
2021-10-14 70.47 70.59 69.92 70.14 0.7M
2021-10-13 69.51 70.01 69.17 69.93 0.7M
2021-10-12 69.13 70.10 69.13 69.71 1.0M
2021-10-11 69.68 69.84 68.78 69.73 0.6M
2021-10-08 69.78 70.32 69.32 69.43 0.5M
2021-10-07 69.91 70.56 69.53 69.94 0.8M
2021-10-06 68.18 69.26 67.31 69.22 1.1M
2021-10-05 69.56 69.75 68.43 68.66 0.9M
2021-10-04 69.22 70.06 68.23 69.44 1.2M
2021-10-01 67.70 69.67 67.57 69.28 1.1M
2021-09-30 68.96 68.96 66.85 67.33 2.0M
2021-09-29 68.45 68.94 68.17 68.65 0.7M
2021-09-28 68.32 68.70 67.62 68.16 0.9M
2021-09-27 68.55 69.61 68.17 68.43 0.7M
2021-09-24 67.96 68.65 67.90 68.30 0.6M
2021-09-23 68.33 68.96 67.88 68.28 0.6M
2021-09-22 67.81 68.47 67.27 68.09 0.7M
2021-09-21 68.02 68.50 67.12 67.18 0.7M
2021-09-20 67.29 68.00 66.30 67.58 1.0M
2021-09-17 69.01 69.50 67.88 68.31 2.4M
2021-09-16 68.67 69.60 68.13 69.26 0.8M
2021-09-15 67.78 68.86 67.47 68.75 1.1M
2021-09-14 67.90 68.14 66.94 67.51 0.7M
2021-09-13 66.61 68.71 66.58 68.06 0.6M
2021-09-10 68.65 68.65 66.20 66.24 1.4M
2021-09-09 68.91 69.01 68.17 68.40 1.0M
2021-09-08 68.87 69.50 68.02 69.04 0.7M
2021-09-07 69.52 69.52 68.15 69.04 0.9M
2021-09-03 69.21 69.47 68.50 69.34 0.9M
2021-09-02 69.35 69.46 68.39 69.21 0.8M
2021-09-01 68.86 69.24 68.37 69.00 1.0M
2021-08-31 68.29 69.08 68.11 68.62 1.5M
2021-08-30 68.29 68.33 67.36 68.20 1.1M
2021-08-27 67.16 68.26 67.00 68.03 0.8M
2021-08-26 66.96 67.21 66.30 66.77 1.0M
2021-08-25 65.67 67.32 65.16 67.10 0.9M
2021-08-24 65.29 65.59 64.76 65.49 0.6M
2021-08-23 65.42 65.51 64.75 65.05 0.5M
2021-08-20 64.00 65.12 63.20 64.87 0.6M
2021-08-19 64.14 64.84 63.51 64.40 0.6M
2021-08-18 64.49 65.05 63.83 64.48 0.8M
2021-08-17 65.22 65.22 63.54 64.57 0.4M
2021-08-16 65.95 66.56 65.20 65.56 0.5M
2021-08-13 66.67 66.94 65.83 66.22 0.6M
2021-08-12 66.81 66.98 65.67 66.39 0.4M
2021-08-11 66.64 66.90 65.81 66.76 0.5M
2021-08-10 65.76 66.78 65.09 66.27 0.6M
2021-08-09 65.66 66.35 65.16 65.39 0.6M
2021-08-06 67.51 68.32 66.24 66.40 1.0M
2021-08-05 63.48 65.36 63.23 65.32 1.2M
2021-08-04 63.93 64.41 62.98 63.03 0.7M
2021-08-03 64.71 64.91 63.62 64.31 0.8M
2021-08-02 65.99 67.13 64.51 64.57 0.7M
2021-07-30 65.09 66.38 65.09 65.41 1.1M
2021-07-29 64.81 66.30 64.76 65.30 0.6M
2021-07-28 65.46 65.69 64.15 64.61 0.4M
2021-07-27 64.68 65.83 64.39 65.32 0.9M
2021-07-26 65.10 65.80 64.23 64.87 0.5M
2021-07-23 65.07 65.28 64.12 65.05 0.4M
2021-07-22 65.63 65.63 64.15 64.42 0.4M
2021-07-21 64.98 66.45 64.77 65.93 1.0M
2021-07-20 62.36 64.92 62.01 64.51 0.7M
2021-07-19 63.73 63.73 61.48 61.90 0.7M
2021-07-16 65.06 65.85 64.31 64.70 1.1M
2021-07-15 65.01 65.52 62.96 64.95 0.9M
2021-07-14 64.80 65.64 64.41 65.34 0.7M
2021-07-13 66.69 66.77 64.51 64.78 0.9M
2021-07-12 64.65 66.29 64.49 66.19 0.7M
2021-07-09 64.05 65.11 63.69 65.01 0.6M
2021-07-08 62.61 63.69 62.34 63.32 1.0M
2021-07-07 63.80 63.80 62.69 63.26 0.8M
2021-07-06 63.99 64.45 62.95 63.87 1.0M
2021-07-02 64.86 65.29 64.18 64.51 0.6M
2021-07-01 63.02 65.39 63.02 64.82 0.7M
2021-06-30 64.59 64.80 63.86 64.07 1.0M
2021-06-29 64.37 65.24 64.20 64.41 0.7M
2021-06-28 65.10 65.27 63.67 64.23 0.6M
2021-06-25 64.52 65.21 64.33 65.06 0.8M
2021-06-24 64.77 65.04 64.25 64.56 0.7M
2021-06-23 64.64 65.33 64.44 64.82 0.8M
2021-06-22 65.34 65.42 64.58 64.60 0.7M
2021-06-21 63.87 65.67 63.73 65.45 1.1M
2021-06-18 64.12 65.31 63.09 63.33 2.6M
2021-06-17 65.73 65.91 64.10 64.82 0.8M
2021-06-16 66.22 66.74 65.50 65.58 1.4M
2021-06-15 66.61 66.95 65.98 66.32 0.8M
2021-06-14 67.38 68.09 66.39 66.84 0.9M
2021-06-11 68.34 68.34 67.27 68.20 0.9M
2021-06-10 67.72 68.40 67.32 68.06 0.9M
2021-06-09 67.64 67.99 67.31 67.54 0.9M
2021-06-08 66.82 67.97 66.82 67.60 1.1M
2021-06-07 65.90 67.22 65.83 66.80 0.8M
2021-06-04 66.81 66.84 65.66 65.79 1.0M
2021-06-03 67.47 67.59 66.48 66.81 0.9M
2021-06-02 66.67 67.54 66.04 67.44 0.9M
2021-06-01 64.76 66.54 64.60 66.35 0.9M
2021-05-28 64.71 64.94 64.12 64.60 0.9M
2021-05-27 64.39 64.71 63.89 64.12 3.3M
2021-05-26 62.98 64.28 62.86 63.98 0.8M
2021-05-25 63.75 64.32 63.26 63.31 0.9M
2021-05-24 64.06 64.06 63.31 63.72 0.9M
2021-05-21 62.62 63.60 62.20 63.36 1.1M
2021-05-20 63.17 63.40 62.09 62.75 1.6M
2021-05-19 63.19 63.30 61.66 62.79 1.1M
2021-05-18 63.52 64.35 63.13 63.63 0.8M
2021-05-17 63.95 63.95 63.28 63.60 1.0M
2021-05-14 63.36 64.01 63.18 63.77 0.7M
2021-05-13 62.52 63.47 62.21 63.04 1.2M
2021-05-12 64.37 64.63 62.45 62.62 1.5M
2021-05-11 64.86 65.25 63.95 64.52 1.0M
2021-05-10 66.12 67.14 65.38 65.43 1.0M
2021-05-07 63.82 66.36 63.80 65.36 1.3M
2021-05-06 63.05 64.04 62.78 63.82 1.4M
2021-05-05 63.23 63.33 62.30 62.54 1.3M
2021-05-04 64.02 64.75 63.16 63.43 1.0M
2021-05-03 64.13 64.63 63.56 63.92 1.0M
2021-04-30 63.64 63.91 63.10 63.66 1.1M
2021-04-29 63.30 64.19 63.09 63.63 0.6M
2021-04-28 63.35 63.48 62.52 62.67 0.7M
2021-04-27 62.40 63.30 62.10 62.97 0.7M
2021-04-26 62.41 63.06 62.07 62.37 0.7M
2021-04-23 61.95 62.29 61.27 62.12 0.8M
2021-04-22 61.69 62.96 61.36 61.72 1.8M
2021-04-21 60.09 61.78 59.80 61.73 1.0M
2021-04-20 59.32 60.50 59.32 60.13 0.9M
2021-04-19 59.50 59.86 58.73 59.76 0.9M
2021-04-16 59.63 59.64 58.81 59.46 0.7M
2021-04-15 58.50 59.32 58.50 59.13 1.3M
2021-04-14 59.07 59.67 58.00 58.18 1.1M
2021-04-13 57.86 59.26 57.86 59.22 1.3M
2021-04-12 58.43 58.66 57.44 58.35 1.0M
2021-04-09 58.66 58.66 57.93 58.36 1.3M
2021-04-08 57.96 58.30 57.57 58.02 0.9M
2021-04-07 57.49 58.31 56.96 58.27 1.0M
2021-04-06 57.34 57.62 56.81 57.28 1.5M
2021-04-05 57.94 58.02 56.46 57.28 1.6M
2021-04-01 56.93 57.66 56.51 57.62 1.0M
2021-03-31 56.58 57.20 56.19 56.71 1.6M
2021-03-30 56.72 57.37 56.00 57.07 1.0M
2021-03-29 57.11 57.56 56.11 56.75 1.1M
2021-03-26 57.82 58.01 56.83 57.97 1.0M
2021-03-25 54.98 57.11 54.50 57.05 1.4M
2021-03-24 55.10 56.67 55.10 55.40 1.0M
2021-03-23 55.94 56.02 54.63 54.85 0.8M
2021-03-22 56.00 56.12 55.14 55.97 0.8M
2021-03-19 57.43 57.50 55.90 56.06 2.3M
2021-03-18 58.19 58.73 57.28 57.43 1.3M
2021-03-17 58.30 58.85 57.86 58.15 1.3M
2021-03-16 59.25 59.25 57.75 58.45 1.4M
2021-03-15 59.26 59.54 57.69 58.97 1.1M
2021-03-12 58.87 59.50 58.09 59.15 1.0M
2021-03-11 59.02 60.14 58.84 58.98 1.7M
2021-03-10 58.18 60.15 58.01 59.65 2.0M
2021-03-09 58.73 58.86 57.55 58.55 2.0M
2021-03-08 58.24 59.73 57.38 59.18 0.8M
2021-03-05 56.84 57.99 55.35 57.68 1.3M
2021-03-04 56.18 57.16 55.28 56.28 1.6M
2021-03-03 53.97 57.15 53.78 56.66 1.9M
2021-03-02 55.17 55.17 53.83 54.16 1.7M
2021-03-01 55.56 56.53 55.29 55.29 1.3M
2021-02-26 54.85 55.20 53.80 54.78 1.7M
2021-02-25 55.00 56.66 54.00 55.25 1.4M
2021-02-24 55.11 56.38 54.52 56.30 1.0M
2021-02-23 54.49 55.38 53.90 55.22 0.8M
2021-02-22 53.06 54.70 52.70 53.81 1.3M
2021-02-19 53.50 53.83 52.60 52.80 1.1M
2021-02-18 52.93 53.59 52.57 53.49 1.1M
2021-02-17 51.99 53.25 51.94 53.21 0.9M
2021-02-16 52.63 53.35 51.96 52.23 1.2M
2021-02-12 50.79 52.73 50.53 52.62 1.2M
2021-02-11 50.59 51.34 49.92 51.25 1.1M
2021-02-10 49.68 50.98 49.60 50.16 0.9M
2021-02-09 49.34 49.88 49.00 49.54 0.7M
2021-02-08 49.01 49.38 48.47 48.96 1.1M
2021-02-05 49.76 49.93 48.98 49.11 1.2M
2021-02-04 47.67 49.50 47.23 49.17 1.3M
2021-02-03 46.81 47.85 46.09 47.60 1.2M
2021-02-02 47.28 47.32 46.39 46.87 1.0M
2021-02-01 47.86 47.86 45.57 46.94 1.3M
2021-01-29 47.13 48.31 46.35 47.18 4.0M
2021-01-28 47.43 48.98 46.96 47.68 1.4M
2021-01-27 47.39 48.61 46.88 47.13 1.4M
2021-01-26 48.11 48.62 47.17 47.93 1.0M
2021-01-25 46.96 48.65 46.50 47.70 1.7M
2021-01-22 46.49 47.05 46.08 46.93 1.3M
2021-01-21 47.48 47.86 46.36 46.85 1.0M
2021-01-20 47.10 48.67 46.24 48.17 0.9M
2021-01-19 47.25 47.25 45.80 46.94 0.8M
2021-01-15 46.66 47.22 46.09 47.07 1.6M
2021-01-14 47.12 47.53 46.30 47.06 1.1M
2021-01-13 44.64 46.52 44.64 46.37 1.3M
2021-01-12 43.95 44.79 43.90 44.75 0.7M
2021-01-11 44.77 45.08 43.49 44.02 1.2M
2021-01-08 45.09 45.51 44.75 45.49 1.1M
2021-01-07 45.22 45.72 44.77 45.01 1.2M
2021-01-06 44.97 46.18 44.94 45.60 1.2M
2021-01-05 44.92 45.32 44.13 44.30 1.3M
2021-01-04 45.77 46.38 43.90 44.27 1.7M