Remitly Global Inc (RELY)

RELY
🏛️ アメリカ →
16.30
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 19.43 19.61 19.27 19.42 1.0M
2023-12-28 19.29 19.66 19.25 19.46 0.7M
2023-12-27 19.14 19.49 19.10 19.32 1.0M
2023-12-26 18.99 19.09 18.79 19.00 0.9M
2023-12-22 18.77 19.15 18.59 18.93 2.1M
2023-12-21 18.24 18.87 18.19 18.75 2.1M
2023-12-20 18.71 18.77 18.03 18.04 1.7M
2023-12-19 18.33 18.61 18.20 18.60 2.5M
2023-12-18 17.97 18.55 17.90 18.20 2.1M
2023-12-15 19.25 19.25 17.74 17.87 4.9M
2023-12-14 20.00 20.09 19.05 19.14 2.2M
2023-12-13 19.45 19.90 19.08 19.78 1.5M
2023-12-12 19.61 19.76 19.30 19.48 0.9M
2023-12-11 19.17 19.69 19.06 19.53 1.4M
2023-12-08 18.81 19.49 18.68 19.27 1.7M
2023-12-07 19.67 19.67 18.63 19.01 2.4M
2023-12-06 20.30 20.39 19.61 19.66 1.4M
2023-12-05 20.84 21.06 19.91 20.20 1.8M
2023-12-04 20.77 21.35 20.64 21.08 1.2M
2023-12-01 20.89 21.09 20.21 20.93 2.4M
2023-11-30 21.43 21.66 21.21 21.54 1.9M
2023-11-29 21.67 21.86 21.17 21.27 1.3M
2023-11-28 21.98 22.09 21.56 21.59 0.9M
2023-11-27 22.09 22.49 21.82 21.85 0.8M
2023-11-24 21.58 22.32 21.53 22.31 0.3M
2023-11-22 21.78 21.97 21.59 21.66 0.7M
2023-11-21 21.63 21.73 21.18 21.57 0.8M
2023-11-20 22.15 22.42 21.69 21.73 1.0M
2023-11-17 21.90 22.21 21.71 22.08 1.0M
2023-11-16 22.08 22.26 21.48 21.78 1.1M
2023-11-15 22.18 23.01 22.15 22.32 1.4M
2023-11-14 21.55 22.11 21.52 22.06 1.4M
2023-11-13 21.15 21.40 20.54 20.77 1.2M
2023-11-10 20.39 21.45 20.25 21.30 1.5M
2023-11-09 20.85 21.11 20.37 20.38 1.1M
2023-11-08 20.75 20.75 20.21 20.69 1.9M
2023-11-07 20.10 20.99 19.68 20.78 1.9M
2023-11-06 19.61 20.75 19.60 19.75 2.6M
2023-11-03 19.06 20.12 18.92 19.00 4.1M
2023-11-02 19.60 21.30 17.83 18.80 10.2M
2023-11-01 26.98 27.62 26.89 27.59 2.6M
2023-10-31 26.06 27.12 26.06 26.93 1.6M
2023-10-30 26.09 26.47 25.65 26.11 1.0M
2023-10-27 25.71 26.12 25.49 25.82 1.3M
2023-10-26 26.17 26.61 24.99 25.62 2.1M
2023-10-25 27.03 27.23 26.01 26.31 2.6M
2023-10-24 27.00 27.47 26.72 27.17 1.6M
2023-10-23 26.03 27.22 25.97 26.69 1.0M
2023-10-20 26.93 26.93 25.80 26.25 1.8M
2023-10-19 27.39 27.95 26.85 26.98 1.2M
2023-10-18 27.45 27.45 26.72 26.95 2.1M
2023-10-17 26.87 27.50 26.87 27.14 2.5M
2023-10-16 26.24 27.03 26.20 26.84 2.3M
2023-10-13 25.59 26.36 25.46 26.22 1.8M
2023-10-12 25.85 26.19 25.19 25.47 1.4M
2023-10-11 26.05 26.33 24.70 25.49 1.2M
2023-10-10 26.50 26.75 25.78 25.85 1.0M
2023-10-09 26.73 27.12 26.23 26.44 1.0M
2023-10-06 25.70 26.73 25.59 26.64 1.1M
2023-10-05 24.81 26.11 24.53 25.87 1.4M
2023-10-04 24.66 24.88 24.27 24.86 0.6M
2023-10-03 25.03 25.14 24.31 24.53 0.9M
2023-10-02 25.17 25.54 24.91 25.16 0.9M
2023-09-29 25.52 25.77 25.07 25.22 0.6M
2023-09-28 24.68 25.76 24.57 25.38 0.8M
2023-09-27 24.12 24.91 24.10 24.73 0.8M
2023-09-26 24.48 24.79 24.03 24.12 0.6M
2023-09-25 24.54 24.72 24.27 24.64 0.5M
2023-09-22 25.06 25.18 24.51 24.66 1.0M
2023-09-21 24.72 25.28 24.40 24.86 1.0M
2023-09-20 26.33 26.35 25.16 25.28 1.0M
2023-09-19 25.95 26.35 25.34 26.26 1.1M
2023-09-18 26.16 26.44 25.62 25.99 2.9M
2023-09-15 25.25 26.03 25.19 26.00 9.5M
2023-09-14 25.08 25.63 25.08 25.25 1.1M
2023-09-13 25.42 25.53 24.97 25.01 1.3M
2023-09-12 25.36 25.78 25.17 25.39 1.8M
2023-09-11 25.39 25.64 24.97 25.32 1.1M
2023-09-08 25.29 25.47 25.03 25.20 1.6M
2023-09-07 24.48 25.14 24.30 25.10 1.3M
2023-09-06 25.48 25.75 24.90 24.98 1.2M
2023-09-05 25.22 25.70 24.84 25.48 1.5M
2023-09-01 25.17 25.80 24.71 25.38 1.2M
2023-08-31 24.50 25.27 24.43 25.15 1.5M
2023-08-30 24.38 24.89 24.27 24.83 0.9M
2023-08-29 24.63 25.39 24.40 24.83 1.0M
2023-08-28 25.00 25.56 24.54 24.71 1.9M
2023-08-25 24.47 25.03 24.34 24.90 1.4M
2023-08-24 25.08 25.08 24.24 24.47 0.7M
2023-08-23 24.90 25.13 24.60 24.89 1.0M
2023-08-22 25.00 25.39 24.48 24.90 1.0M
2023-08-21 23.99 24.53 23.88 24.45 1.5M
2023-08-18 22.70 24.10 22.33 23.99 1.4M
2023-08-17 23.16 23.34 22.57 23.12 0.9M
2023-08-16 23.07 23.63 22.99 23.05 0.6M
2023-08-15 23.07 23.92 22.93 23.28 0.9M
2023-08-14 23.65 23.73 23.04 23.11 0.9M
2023-08-11 22.30 24.01 22.30 23.79 1.9M
2023-08-10 22.62 22.89 21.95 22.44 0.8M
2023-08-09 22.71 22.94 22.43 22.47 4.3M
2023-08-08 21.88 23.03 21.85 23.01 1.2M
2023-08-07 22.56 22.80 21.47 21.99 0.9M
2023-08-04 22.00 22.51 21.09 22.29 2.3M
2023-08-03 20.98 24.51 20.65 22.03 9.3M
2023-08-02 19.31 19.31 18.24 18.27 1.5M
2023-08-01 19.07 19.76 18.92 19.67 0.6M
2023-07-31 18.93 19.39 18.82 19.28 0.6M
2023-07-28 18.69 18.86 18.45 18.76 0.5M
2023-07-27 19.66 19.66 18.16 18.36 0.6M
2023-07-26 19.51 19.58 19.18 19.48 0.6M
2023-07-25 20.23 20.39 19.46 19.57 0.5M
2023-07-24 19.23 20.27 19.22 20.15 1.1M
2023-07-21 18.92 19.40 18.78 19.11 0.5M
2023-07-20 18.76 18.98 18.55 18.67 0.4M
2023-07-19 19.62 19.81 18.75 18.93 0.6M
2023-07-18 19.60 19.87 19.56 19.62 0.4M
2023-07-17 19.49 19.92 19.44 19.64 0.5M
2023-07-14 19.99 20.02 19.33 19.45 0.6M
2023-07-13 19.24 19.98 19.24 19.95 0.7M
2023-07-12 19.27 19.30 18.78 19.11 0.4M
2023-07-11 18.54 19.05 18.46 18.94 0.5M
2023-07-10 18.09 18.52 18.01 18.51 0.5M
2023-07-07 18.08 18.48 18.08 18.14 0.5M
2023-07-06 18.39 18.40 17.90 18.06 0.6M
2023-07-05 18.71 18.74 18.28 18.63 0.7M
2023-07-03 18.74 18.99 18.61 18.75 0.4M
2023-06-30 19.08 19.14 18.73 18.82 0.9M
2023-06-29 18.76 19.12 18.71 18.88 0.6M
2023-06-28 18.54 19.03 18.54 18.70 0.6M
2023-06-27 18.17 18.74 17.81 18.48 0.5M
2023-06-26 18.81 19.16 18.03 18.04 1.0M
2023-06-23 18.18 18.92 18.07 18.87 2.7M
2023-06-22 18.43 18.57 18.29 18.42 0.6M
2023-06-21 18.72 18.78 18.32 18.58 0.7M
2023-06-20 18.53 18.89 18.43 18.81 0.8M
2023-06-16 19.40 19.40 18.73 18.76 1.2M
2023-06-15 18.99 19.30 18.63 19.17 1.1M
2023-06-14 19.90 19.90 18.57 19.13 1.5M
2023-06-13 19.97 20.02 19.82 20.00 3.8M
2023-06-12 19.25 19.95 19.21 19.94 0.6M
2023-06-09 19.52 19.77 19.17 19.20 0.5M
2023-06-08 19.66 19.83 19.36 19.42 0.5M
2023-06-07 19.97 20.03 19.71 19.74 1.1M
2023-06-06 19.60 20.00 19.26 19.99 1.6M
2023-06-05 19.03 19.60 18.98 19.59 1.3M
2023-06-02 18.62 19.21 18.51 19.19 1.3M
2023-06-01 18.26 18.67 17.89 18.55 1.1M
2023-05-31 17.39 18.43 17.26 18.34 3.0M
2023-05-30 17.18 17.61 16.92 17.38 1.4M
2023-05-26 17.53 17.83 17.03 17.09 1.0M
2023-05-25 17.88 17.88 17.18 17.50 0.6M
2023-05-24 18.15 18.15 17.73 17.79 0.7M
2023-05-23 18.63 18.83 18.17 18.36 0.8M
2023-05-22 18.75 18.95 18.03 18.75 0.9M
2023-05-19 19.12 19.28 18.69 18.83 0.4M
2023-05-18 18.88 19.09 18.64 19.00 0.6M
2023-05-17 18.56 19.07 18.44 18.92 0.8M
2023-05-16 18.91 18.99 18.50 18.52 0.6M
2023-05-15 18.44 19.04 18.33 19.00 0.9M
2023-05-12 18.21 18.51 18.08 18.37 0.9M
2023-05-11 18.14 18.36 18.01 18.09 0.7M
2023-05-10 18.36 18.38 17.90 18.22 0.6M
2023-05-09 18.08 18.40 17.81 18.08 0.6M
2023-05-08 18.30 18.54 18.07 18.18 0.7M
2023-05-05 18.35 18.40 17.62 18.28 1.4M
2023-05-04 16.58 18.56 16.58 18.28 1.4M
2023-05-03 16.93 17.68 16.78 17.27 0.7M
2023-05-02 17.16 17.20 16.69 16.93 0.8M
2023-05-01 16.79 17.70 16.70 17.31 0.7M
2023-04-28 16.48 16.92 16.13 16.80 0.9M
2023-04-27 16.84 16.84 16.48 16.56 0.7M
2023-04-26 16.84 17.08 16.58 16.64 0.4M
2023-04-25 17.62 17.62 16.61 16.77 0.8M
2023-04-24 17.97 18.15 17.64 17.81 0.5M
2023-04-21 17.80 18.01 17.68 17.97 0.4M
2023-04-20 17.68 18.12 17.68 17.88 0.6M
2023-04-19 18.18 18.18 17.74 17.86 0.6M
2023-04-18 17.57 18.06 17.53 17.99 0.7M
2023-04-17 17.35 17.52 17.25 17.41 0.4M
2023-04-14 17.52 17.71 17.12 17.25 0.4M
2023-04-13 17.50 17.76 17.45 17.54 0.3M
2023-04-12 17.82 17.85 17.20 17.27 0.7M
2023-04-11 17.33 17.56 17.07 17.45 0.8M
2023-04-10 16.66 17.17 16.64 17.15 0.7M
2023-04-06 16.33 16.91 16.31 16.90 1.0M
2023-04-05 16.82 17.01 16.28 16.49 1.1M
2023-04-04 17.22 17.62 16.90 16.94 0.8M
2023-04-03 16.93 17.13 16.80 17.11 0.8M
2023-03-31 16.76 17.13 16.54 16.95 1.9M
2023-03-30 16.80 17.13 16.69 16.73 1.6M
2023-03-29 16.58 16.85 16.44 16.61 1.1M
2023-03-28 16.35 16.58 16.23 16.35 0.5M
2023-03-27 16.45 16.64 16.00 16.41 1.2M
2023-03-24 16.40 16.97 16.40 16.88 0.8M
2023-03-23 16.53 17.03 16.45 16.56 1.0M
2023-03-22 16.80 16.89 16.22 16.55 1.9M
2023-03-21 16.28 17.01 16.06 16.78 1.4M
2023-03-20 16.11 16.32 15.77 16.08 1.5M
2023-03-17 15.87 16.26 15.64 16.00 2.2M
2023-03-16 15.07 15.92 14.92 15.86 1.5M
2023-03-15 14.91 15.37 14.77 15.25 1.6M
2023-03-14 15.51 15.60 15.16 15.26 1.2M
2023-03-13 14.85 15.25 14.50 15.15 1.2M
2023-03-10 15.27 15.50 14.91 15.17 2.5M
2023-03-09 15.78 15.79 15.09 15.33 1.7M
2023-03-08 15.75 15.89 15.62 15.75 1.6M
2023-03-07 15.39 15.92 15.14 15.76 2.3M
2023-03-06 15.26 15.62 15.19 15.40 1.4M
2023-03-03 14.91 15.30 14.82 15.27 1.3M
2023-03-02 14.14 15.01 14.08 14.79 1.6M
2023-03-01 14.40 14.65 13.80 14.33 1.5M
2023-02-28 14.09 14.87 13.94 14.63 2.0M
2023-02-27 14.54 14.96 13.63 13.98 2.6M
2023-02-24 13.85 14.22 12.89 14.19 2.0M
2023-02-23 13.96 14.32 12.77 14.24 5.6M
2023-02-22 11.58 11.68 11.25 11.65 0.7M
2023-02-21 11.50 11.77 11.25 11.56 1.2M
2023-02-17 12.09 12.09 11.40 11.76 1.1M
2023-02-16 12.33 12.48 12.05 12.06 0.5M
2023-02-15 12.32 12.72 12.03 12.60 0.5M
2023-02-14 12.29 12.61 11.98 12.38 0.5M
2023-02-13 12.05 12.54 11.78 12.36 0.4M
2023-02-10 12.13 12.18 11.84 12.05 0.5M
2023-02-09 12.74 12.74 12.17 12.21 0.4M
2023-02-08 12.65 12.73 12.32 12.49 0.4M
2023-02-07 12.62 12.80 12.28 12.74 0.4M
2023-02-06 12.91 13.15 12.32 12.68 0.9M
2023-02-03 12.28 13.02 12.21 13.00 0.8M
2023-02-02 12.74 13.35 12.49 12.62 1.5M
2023-02-01 12.11 12.55 11.92 12.44 0.6M
2023-01-31 11.93 12.16 11.75 12.06 0.6M
2023-01-30 11.91 12.20 11.66 11.89 0.6M
2023-01-27 12.32 12.40 11.51 11.80 0.8M
2023-01-26 12.37 12.48 12.03 12.37 0.8M
2023-01-25 11.57 12.23 11.39 12.21 0.3M
2023-01-24 12.38 12.54 11.80 11.85 1.3M
2023-01-23 12.19 12.49 12.08 12.39 0.6M
2023-01-20 12.10 12.38 11.66 12.21 1.0M
2023-01-19 11.87 12.19 11.74 11.99 0.3M
2023-01-18 12.20 12.42 11.79 11.98 0.5M
2023-01-17 12.06 12.10 11.75 12.08 0.8M
2023-01-13 11.69 12.01 11.64 12.00 0.3M
2023-01-12 11.51 11.93 11.28 11.82 0.7M
2023-01-11 11.63 11.79 11.45 11.63 0.4M
2023-01-10 11.61 11.75 11.18 11.61 0.5M
2023-01-09 11.18 11.70 11.17 11.61 0.6M
2023-01-06 11.25 11.30 10.89 11.02 3.0M
2023-01-05 11.16 11.37 10.86 11.14 0.5M
2023-01-04 11.44 11.64 11.04 11.23 0.3M
2023-01-03 11.60 11.79 11.01 11.27 0.8M