レナサント (RNST)

RNST
🏛️ アメリカ →
36.89
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 37.81 38.23 37.53 37.95 0.2M
2021-12-30 38.20 38.56 37.56 37.91 0.1M
2021-12-29 38.22 38.42 37.66 38.06 0.1M
2021-12-28 37.93 38.46 37.83 38.12 0.1M
2021-12-27 37.58 38.00 37.20 37.96 0.1M
2021-12-23 37.50 38.19 37.50 37.55 0.1M
2021-12-22 36.79 37.32 36.48 37.29 0.2M
2021-12-21 36.34 37.27 35.61 36.87 0.3M
2021-12-20 36.28 36.44 35.32 35.92 0.4M
2021-12-17 37.00 37.52 35.47 36.86 1.7M
2021-12-16 36.58 37.33 36.33 36.88 0.6M
2021-12-15 37.04 37.35 35.82 36.16 0.7M
2021-12-14 36.12 37.25 36.12 36.80 0.5M
2021-12-13 36.48 36.60 35.64 35.98 0.2M
2021-12-10 36.72 37.14 36.17 36.77 0.1M
2021-12-09 36.51 37.12 36.28 36.58 0.1M
2021-12-08 36.99 37.37 36.32 36.83 0.2M
2021-12-07 38.17 38.33 36.89 37.10 0.2M
2021-12-06 37.70 38.80 37.42 37.75 0.2M
2021-12-03 37.81 37.92 36.97 37.12 0.3M
2021-12-02 36.40 37.91 36.23 37.61 0.2M
2021-12-01 37.39 38.14 34.13 36.03 0.3M
2021-11-30 36.26 37.04 35.76 36.43 0.3M
2021-11-29 37.53 37.53 36.38 36.92 0.2M
2021-11-26 37.73 38.04 36.41 36.90 0.2M
2021-11-24 39.40 39.54 39.08 39.15 0.1M
2021-11-23 39.12 39.64 38.91 39.54 0.1M
2021-11-22 38.44 39.48 38.40 38.79 0.2M
2021-11-19 38.51 39.08 37.83 38.03 0.2M
2021-11-18 39.56 39.86 38.95 39.11 0.2M
2021-11-17 39.50 39.73 39.08 39.51 0.2M
2021-11-16 39.81 39.99 39.25 39.74 0.2M
2021-11-15 39.73 39.89 39.40 39.73 0.2M
2021-11-12 39.72 39.76 39.13 39.52 0.2M
2021-11-11 39.52 40.04 39.23 39.72 0.1M
2021-11-10 39.30 39.71 39.05 39.36 0.2M
2021-11-09 39.49 39.60 39.01 39.13 0.2M
2021-11-08 39.53 39.75 39.13 39.53 0.1M
2021-11-05 39.03 39.82 39.03 39.31 0.2M
2021-11-04 39.61 39.61 38.38 38.64 0.2M
2021-11-03 38.17 40.04 37.89 39.61 0.2M
2021-11-02 38.83 38.97 38.12 38.36 0.2M
2021-11-01 37.83 39.00 37.61 38.87 0.3M
2021-10-29 38.95 38.95 37.33 37.41 0.4M
2021-10-27 37.87 38.06 37.15 37.19 0.2M
2021-10-26 38.91 38.91 38.15 38.22 0.1M
2021-10-25 38.71 38.85 38.45 38.79 0.1M
2021-10-22 37.98 38.63 37.75 38.53 0.2M
2021-10-21 38.13 38.18 37.46 37.98 0.3M
2021-10-20 37.55 38.32 37.42 38.09 0.2M
2021-10-19 38.11 38.17 37.29 37.64 0.2M
2021-10-18 38.34 38.75 37.86 37.91 0.1M
2021-10-15 39.49 39.49 38.45 38.46 0.3M
2021-10-14 38.18 38.60 37.79 38.53 0.1M
2021-10-13 37.98 37.98 37.28 37.75 0.2M
2021-10-12 37.44 38.07 37.12 38.01 0.2M
2021-10-11 38.15 38.24 37.55 37.55 0.2M
2021-10-08 38.14 38.14 37.43 37.90 0.1M
2021-10-07 37.21 37.79 37.10 37.77 0.2M
2021-10-06 36.79 37.05 35.91 36.92 0.2M
2021-10-05 36.81 37.34 36.53 37.00 0.3M
2021-10-04 36.68 37.38 36.18 36.70 0.1M
2021-10-01 36.18 37.19 35.96 36.74 0.3M
2021-09-30 36.52 36.65 35.34 36.05 0.3M
2021-09-29 36.01 36.48 35.60 36.42 0.3M
2021-09-28 36.48 36.70 35.78 35.85 0.1M
2021-09-27 35.64 36.75 35.64 36.24 0.2M
2021-09-24 34.18 35.59 34.18 35.26 0.3M
2021-09-23 33.40 34.71 33.18 34.30 0.2M
2021-09-22 32.75 33.42 32.75 33.01 0.2M
2021-09-21 32.71 33.04 32.32 32.47 0.2M
2021-09-20 32.42 32.78 32.06 32.68 0.3M
2021-09-17 33.04 33.64 32.69 33.28 0.8M
2021-09-16 33.29 33.52 32.78 32.88 0.2M
2021-09-15 32.94 33.41 32.77 33.23 0.2M
2021-09-14 33.55 33.75 32.78 33.12 0.3M
2021-09-13 33.49 33.77 33.17 33.48 0.2M
2021-09-10 33.65 34.19 33.19 33.25 0.2M
2021-09-09 33.51 34.14 32.75 33.60 0.3M
2021-09-08 34.15 34.36 33.58 33.70 0.2M
2021-09-07 34.57 35.20 34.29 34.31 0.1M
2021-09-03 34.67 34.94 34.47 34.54 0.2M
2021-09-02 34.84 35.14 34.61 34.62 0.3M
2021-09-01 35.17 35.24 34.39 34.85 0.3M
2021-08-31 34.97 35.62 34.86 35.10 0.2M
2021-08-30 35.97 35.97 34.94 34.99 0.2M
2021-08-27 35.12 36.09 35.12 35.98 0.3M
2021-08-26 35.72 35.89 34.98 35.05 0.2M
2021-08-25 35.38 35.94 34.08 35.63 0.3M
2021-08-24 35.16 35.60 34.96 35.30 0.2M
2021-08-23 35.10 35.37 34.91 35.20 0.2M
2021-08-20 34.06 35.17 34.06 34.93 0.3M
2021-08-19 35.41 35.41 34.06 34.20 0.3M
2021-08-18 36.00 36.40 35.18 35.26 0.2M
2021-08-17 36.09 36.32 35.71 36.09 0.2M
2021-08-16 36.39 36.79 35.91 36.38 0.3M
2021-08-13 36.78 37.01 36.30 36.75 0.4M
2021-08-12 37.10 37.29 36.72 36.74 0.3M
2021-08-11 36.51 36.98 36.05 36.98 0.2M
2021-08-10 35.82 36.82 35.40 36.55 0.4M
2021-08-09 35.95 36.47 35.42 35.96 0.4M
2021-08-06 35.68 36.30 34.67 35.95 0.3M
2021-08-05 34.63 35.22 34.63 35.06 0.2M
2021-08-04 34.62 35.11 34.11 34.52 0.2M
2021-08-03 35.08 35.45 34.54 35.14 0.3M
2021-08-02 35.25 36.26 34.71 34.82 0.5M
2021-07-30 35.68 36.02 35.03 35.18 0.3M
2021-07-29 35.57 35.91 35.20 35.60 0.2M
2021-07-28 36.15 36.50 34.92 35.40 0.5M
2021-07-27 36.10 36.89 35.84 36.58 0.3M
2021-07-26 36.25 36.92 36.25 36.55 0.2M
2021-07-23 36.55 37.47 35.95 36.29 0.1M
2021-07-22 37.11 37.25 36.02 36.13 0.2M
2021-07-21 37.06 37.60 37.05 37.37 0.2M
2021-07-20 36.22 37.69 36.22 36.53 0.3M
2021-07-19 36.53 37.01 35.84 36.17 0.3M
2021-07-16 38.73 38.73 37.41 37.57 0.2M
2021-07-15 37.37 38.35 37.28 38.27 0.2M
2021-07-14 38.22 38.60 37.37 37.70 0.2M
2021-07-13 38.82 38.96 37.84 37.92 0.2M
2021-07-12 38.13 39.13 37.68 38.94 0.2M
2021-07-09 38.06 38.62 37.54 38.53 0.2M
2021-07-08 37.19 37.77 36.77 37.29 0.3M
2021-07-07 37.48 39.01 37.17 37.91 0.3M
2021-07-06 39.11 39.11 37.62 37.83 0.2M
2021-07-02 40.14 40.14 38.99 39.31 0.1M
2021-07-01 40.34 40.46 39.86 40.15 0.2M
2021-06-30 39.48 40.41 39.42 40.00 0.3M
2021-06-29 40.52 40.54 39.59 39.66 0.2M
2021-06-28 41.67 41.81 39.97 40.10 0.2M
2021-06-25 41.54 42.16 41.31 41.94 0.5M
2021-06-24 41.11 41.75 40.77 41.49 0.2M
2021-06-23 41.22 41.41 40.73 40.83 0.3M
2021-06-22 41.00 41.17 40.16 41.09 0.2M
2021-06-21 39.95 41.54 39.95 40.95 0.3M
2021-06-18 40.31 40.89 36.28 39.67 0.6M
2021-06-17 43.69 43.69 41.02 41.25 0.2M
2021-06-16 42.80 43.89 42.22 43.48 0.2M
2021-06-15 42.24 43.28 41.78 42.99 0.2M
2021-06-14 42.57 43.14 41.86 42.37 0.2M
2021-06-11 42.68 43.31 42.42 42.56 0.1M
2021-06-10 43.95 44.19 42.54 42.59 0.1M
2021-06-09 43.71 43.91 43.33 43.55 0.2M
2021-06-08 43.75 44.41 43.42 43.97 0.2M
2021-06-07 44.09 44.41 43.70 43.99 0.2M
2021-06-04 44.13 44.32 43.53 43.85 0.3M
2021-06-03 44.27 44.50 43.62 44.04 0.2M
2021-06-02 44.77 44.77 44.13 44.23 0.2M
2021-06-01 44.45 45.12 43.60 44.76 0.2M
2021-05-28 44.00 44.32 43.34 44.22 0.1M
2021-05-27 44.14 44.53 43.49 44.01 0.2M
2021-05-26 42.80 43.65 42.55 43.64 0.1M
2021-05-25 44.29 44.79 42.68 42.69 0.2M
2021-05-24 45.02 45.06 44.15 44.29 0.1M
2021-05-21 44.59 45.40 44.50 45.04 0.1M
2021-05-20 44.01 44.36 43.40 44.19 0.2M
2021-05-19 43.57 44.20 42.73 44.14 0.3M
2021-05-18 44.88 45.19 43.97 44.07 0.1M
2021-05-17 44.96 45.18 44.34 44.98 0.1M
2021-05-14 44.59 45.24 43.89 45.13 0.1M
2021-05-13 42.27 44.46 42.27 44.26 0.2M
2021-05-12 43.97 43.98 42.19 42.40 0.2M
2021-05-11 43.65 44.63 43.61 43.63 0.1M
2021-05-10 44.87 45.59 44.04 44.06 0.2M
2021-05-07 44.42 44.95 44.00 44.79 0.1M
2021-05-06 44.77 45.18 44.10 44.90 0.3M
2021-05-05 44.27 44.78 43.75 44.52 0.2M
2021-05-04 42.83 44.29 42.32 44.27 0.3M
2021-05-03 42.56 43.05 42.11 42.91 0.4M
2021-04-30 42.23 42.91 41.92 42.13 0.3M
2021-04-29 42.34 43.08 42.18 42.52 0.2M
2021-04-28 43.31 43.46 41.57 41.81 0.2M
2021-04-27 42.09 42.54 41.89 42.54 0.2M
2021-04-26 42.05 42.81 41.00 41.93 0.2M
2021-04-23 40.34 42.20 40.34 41.94 0.3M
2021-04-22 40.83 41.34 40.27 40.39 0.2M
2021-04-21 39.62 40.87 39.35 40.72 0.3M
2021-04-20 41.05 41.05 39.64 39.90 0.3M
2021-04-19 41.40 41.81 40.70 41.41 0.2M
2021-04-16 41.74 42.07 41.05 41.59 0.2M
2021-04-15 41.67 41.67 40.13 41.22 0.2M
2021-04-14 40.72 41.99 40.63 41.56 0.1M
2021-04-13 41.62 41.62 40.62 40.97 0.2M
2021-04-12 42.06 42.34 41.55 41.85 0.2M
2021-04-09 41.60 42.14 41.40 41.97 0.2M
2021-04-08 41.38 41.61 40.45 41.43 0.2M
2021-04-07 42.10 42.38 41.18 41.46 0.2M
2021-04-06 41.91 42.32 41.39 41.95 0.2M
2021-04-05 42.43 42.56 41.64 42.06 0.2M
2021-04-01 41.19 41.95 40.95 41.75 0.2M
2021-03-31 41.52 42.52 41.08 41.38 0.3M
2021-03-30 42.13 44.51 41.32 41.94 0.2M
2021-03-29 42.42 43.05 41.14 41.30 0.4M
2021-03-26 42.78 43.27 42.17 43.09 0.2M
2021-03-25 41.52 42.40 40.68 42.12 0.3M
2021-03-24 42.47 43.04 41.11 41.18 0.4M
2021-03-23 42.73 43.35 41.77 41.96 0.3M
2021-03-22 44.21 44.72 42.88 43.29 0.2M
2021-03-19 44.49 45.24 42.78 44.80 1.1M
2021-03-18 45.00 46.97 44.79 44.99 0.3M
2021-03-17 45.01 45.35 44.30 44.72 0.2M
2021-03-16 44.73 45.20 43.75 44.68 0.3M
2021-03-15 46.60 46.60 44.95 45.18 0.3M
2021-03-12 45.42 46.09 45.20 46.06 0.3M
2021-03-11 44.25 45.18 43.60 44.84 0.3M
2021-03-10 43.29 44.69 40.75 44.35 0.4M
2021-03-09 43.05 44.09 42.10 43.27 0.4M
2021-03-08 42.45 43.99 42.14 43.30 0.4M
2021-03-05 41.85 42.31 40.65 42.08 0.3M
2021-03-04 41.05 42.04 40.08 40.92 0.4M
2021-03-03 40.47 41.89 40.47 40.85 0.3M
2021-03-02 40.28 40.64 39.80 40.11 0.3M
2021-03-01 40.22 40.63 39.55 40.30 0.2M
2021-02-26 39.75 40.31 39.10 39.28 0.3M
2021-02-25 41.57 41.75 39.03 39.95 0.3M
2021-02-24 40.45 41.30 38.36 41.10 0.3M
2021-02-23 40.25 41.41 39.65 40.07 0.3M
2021-02-22 39.44 40.70 39.44 40.16 0.4M
2021-02-19 39.14 39.63 39.07 39.44 0.2M
2021-02-18 38.51 39.26 38.51 38.89 0.2M
2021-02-17 39.74 39.84 38.90 39.09 0.2M
2021-02-16 38.37 39.80 38.04 39.64 0.3M
2021-02-12 38.60 39.37 38.50 38.66 0.3M
2021-02-11 39.12 39.72 35.86 38.87 0.2M
2021-02-10 39.33 39.71 38.58 39.00 0.2M
2021-02-09 38.19 39.58 37.87 39.37 0.3M
2021-02-08 37.50 38.22 37.13 38.20 0.3M
2021-02-05 37.36 37.45 36.42 37.16 0.2M
2021-02-04 35.91 37.22 35.32 36.99 0.3M
2021-02-03 35.81 36.10 34.93 35.74 0.4M
2021-02-02 36.63 36.67 35.91 35.94 0.4M
2021-02-01 35.67 36.59 34.63 36.26 0.2M
2021-01-29 36.68 37.27 35.26 35.40 0.7M
2021-01-28 39.64 39.64 35.43 36.78 0.7M
2021-01-27 37.08 39.79 35.54 38.91 0.8M
2021-01-26 38.71 38.95 37.84 38.43 0.4M
2021-01-25 37.89 38.78 37.59 38.43 0.5M
2021-01-22 36.90 38.44 36.80 38.35 0.3M
2021-01-21 37.76 38.09 37.01 37.21 0.2M
2021-01-20 37.72 38.08 37.25 37.85 0.3M
2021-01-19 38.02 38.02 37.42 37.71 0.2M
2021-01-15 37.55 37.99 37.40 37.68 0.3M
2021-01-14 37.60 38.40 37.60 37.98 0.4M
2021-01-13 37.15 37.90 36.70 37.42 0.7M
2021-01-12 36.93 37.60 36.55 37.09 0.2M
2021-01-11 35.98 36.60 35.94 36.53 0.2M
2021-01-08 37.32 37.32 35.62 36.19 0.3M
2021-01-07 36.39 37.64 36.08 37.11 0.4M
2021-01-06 34.91 37.61 34.14 36.69 0.7M
2021-01-05 33.60 34.61 33.60 34.13 0.3M
2021-01-04 34.00 34.21 32.96 33.57 0.5M