レジデオ・テクノロジーズ (REZI)

REZI
🏛️ アメリカ →
43.19
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
09:30 40.21 40.23 40.00 40.23 19.9K
09:31 40.16 40.16 40.16 40.16 1.5K
09:32 40.13 40.26 40.13 40.13 0.9K
09:34 40.23 40.35 40.23 40.35 5.2K
09:35 40.19 40.24 40.19 40.24 4.1K
09:36 40.18 40.18 40.18 40.18 0.5K
09:37 40.11 40.11 40.11 40.11 0.3K
09:38 40.03 40.03 39.82 39.95 6.6K
09:39 39.95 39.95 39.93 39.93 0.6K
09:40 39.96 39.96 39.96 39.96 0.1K
09:41 39.90 39.94 39.83 39.83 1.2K
09:42 39.93 39.93 39.86 39.86 3.7K
09:43 39.86 39.91 39.81 39.82 1.3K
09:44 39.81 39.94 39.81 39.94 5.7K
09:45 39.95 40.08 39.95 40.08 2.4K
09:46 40.08 40.09 40.08 40.09 1.4K
09:47 40.17 40.29 40.17 40.29 9.9K
09:48 40.24 40.27 40.20 40.20 4.5K
09:49 40.20 40.23 40.20 40.23 0.8K
09:50 40.27 40.27 40.27 40.27 1.2K
09:51 40.20 40.20 39.95 39.96 7.2K
09:52 39.95 39.98 39.94 39.94 1.1K
09:53 40.03 40.06 40.03 40.04 5.3K
09:54 40.07 40.15 40.07 40.15 2.1K
09:55 40.13 40.13 40.13 40.13 1.2K
09:56 40.18 40.18 40.13 40.13 0.4K
09:57 40.19 40.20 40.17 40.20 3.1K
09:58 40.20 40.25 40.20 40.20 0.7K
09:59 40.25 40.25 40.20 40.25 3.4K
10:00 40.20 40.26 40.20 40.26 2.7K
10:01 40.26 40.28 40.15 40.19 6.2K
10:02 40.28 40.30 40.22 40.22 2.5K
10:03 40.22 40.27 40.22 40.27 2.9K
10:04 40.27 40.28 40.27 40.28 1.5K
10:05 40.28 40.28 40.26 40.27 3.6K
10:06 40.27 40.33 40.27 40.33 7.4K
10:07 40.26 40.29 40.26 40.29 6.1K
10:08 40.32 40.33 40.32 40.33 7.1K
10:09 40.34 40.40 40.32 40.36 8.0K
10:10 40.38 40.38 40.31 40.31 4.7K
10:11 40.32 40.42 40.32 40.40 3.6K
10:12 40.40 40.43 40.40 40.43 0.8K
10:13 40.38 40.42 40.38 40.42 1.9K
10:14 40.41 40.41 40.41 40.41 1.7K
10:15 40.41 40.42 40.41 40.42 1.2K
10:16 40.42 40.42 40.42 40.42 0.7K
10:17 40.42 40.42 40.39 40.42 9.0K
10:18 40.38 40.38 40.35 40.35 3.7K
10:19 40.37 40.42 40.37 40.42 4.2K
10:20 40.42 40.42 40.42 40.42 0.5K
10:21 40.42 40.45 40.42 40.45 1.2K
10:22 40.41 40.43 40.39 40.43 3.2K
10:23 40.43 40.43 40.43 40.43 0.6K
10:24 40.43 40.43 40.43 40.43 1.6K
10:25 40.43 40.43 40.39 40.43 1.3K
10:26 40.44 40.47 40.44 40.47 0.3K
10:27 40.46 40.49 40.46 40.49 3.3K
10:28 40.45 40.47 40.38 40.38 5.0K
10:29 40.38 40.38 40.37 40.37 1.0K
10:30 40.37 40.37 40.34 40.34 5.3K
10:31 40.34 40.34 40.31 40.32 1.6K
10:32 40.32 40.36 40.32 40.36 3.3K
10:33 40.36 40.36 40.36 40.36 0.4K
10:34 40.34 40.38 40.34 40.38 5.7K
10:35 40.37 40.37 40.34 40.34 1.1K
10:36 40.33 40.35 40.33 40.35 2.4K
10:37 40.29 40.31 40.29 40.31 2.1K
10:38 40.31 40.31 40.31 40.31 0.7K
10:39 40.31 40.34 40.28 40.34 1.0K
10:40 40.34 40.34 40.30 40.30 1.6K
10:41 40.32 40.32 40.29 40.32 0.6K
10:42 40.32 40.33 40.32 40.33 0.3K
10:43 40.32 40.33 40.31 40.31 4.5K
10:44 40.30 40.35 40.30 40.34 4.5K
10:45 40.31 40.33 40.31 40.33 2.0K
10:46 40.31 40.34 40.31 40.34 0.8K
10:47 40.34 40.39 40.34 40.39 4.0K
10:48 40.41 40.43 40.36 40.36 3.5K
10:49 40.38 40.38 40.38 40.38 2.5K
10:50 40.38 40.38 40.38 40.38 0.8K
10:51 40.37 40.44 40.37 40.44 7.4K
10:52 40.44 40.45 40.44 40.45 2.2K
10:53 40.46 40.46 40.40 40.40 4.8K
10:54 40.40 40.40 40.40 40.40 0.7K
10:55 40.40 40.41 40.40 40.41 0.9K
10:56 40.41 40.41 40.36 40.36 6.0K
11:00 40.33 40.34 40.33 40.33 2.0K
11:01 40.33 40.34 40.33 40.33 1.5K
11:02 40.33 40.35 40.32 40.32 3.0K
11:03 40.32 40.32 40.29 40.29 1.2K
11:04 40.28 40.28 40.28 40.28 1.6K
11:05 40.26 40.26 40.26 40.26 1.2K
11:06 40.26 40.26 40.24 40.24 1.3K
11:07 40.27 40.27 40.21 40.21 2.2K
11:08 40.20 40.20 40.18 40.18 0.7K
11:09 40.19 40.19 40.16 40.16 0.8K
11:10 40.16 40.16 40.14 40.14 6.6K
11:11 40.18 40.18 40.18 40.18 14.9K
11:12 40.17 40.20 40.17 40.20 5.2K
11:13 40.20 40.25 40.20 40.25 2.4K
11:14 40.26 40.26 40.26 40.26 1.4K
11:15 40.32 40.32 40.25 40.27 1.1K
11:16 40.27 40.30 40.27 40.30 0.6K
11:17 40.27 40.30 40.26 40.26 0.8K
11:18 40.29 40.30 40.27 40.28 1.2K
11:19 40.30 40.30 40.25 40.27 3.1K
11:20 40.27 40.27 40.27 40.27 0.4K
11:21 40.24 40.26 40.24 40.24 1.1K
11:22 40.25 40.25 40.25 40.25 0.3K
11:23 40.25 40.25 40.21 40.21 4.7K
11:24 40.20 40.20 40.16 40.16 6.5K
11:25 40.14 40.14 40.13 40.14 7.6K
11:26 40.11 40.11 40.11 40.11 1.7K
11:27 40.07 40.07 40.03 40.03 2.1K
11:28 40.05 40.06 40.05 40.06 3.1K
11:29 40.07 40.07 40.07 40.07 1.1K
11:30 40.07 40.12 40.07 40.12 14.1K
11:31 40.12 40.12 40.09 40.12 3.2K
11:32 40.14 40.15 40.14 40.15 1.6K
11:33 40.15 40.16 40.15 40.16 1.9K
11:34 40.16 40.19 40.16 40.19 2.6K
11:35 40.20 40.22 40.20 40.22 3.1K
11:36 40.23 40.28 40.23 40.27 9.5K
11:37 40.28 40.28 40.28 40.28 1.7K
11:39 40.29 40.29 40.29 40.28 0.4K
11:40 40.31 40.45 40.31 40.45 1.9K
11:41 40.42 40.45 40.39 40.39 3.4K
11:42 40.40 40.40 40.37 40.37 0.6K
11:43 40.40 40.43 40.37 40.43 3.5K
11:44 40.47 40.47 40.42 40.42 1.5K
11:45 40.39 40.42 40.39 40.42 0.7K
11:46 40.42 40.45 40.42 40.45 0.6K
11:47 40.44 40.44 40.40 40.44 0.9K
11:48 40.44 40.49 40.44 40.49 3.1K
11:49 40.48 40.48 40.46 40.46 0.8K
11:50 40.46 40.48 40.46 40.48 1.1K
11:51 40.46 40.46 40.44 40.44 2.0K
11:52 40.43 40.44 40.41 40.42 3.1K
11:54 40.41 40.47 40.41 40.47 0.9K
11:55 40.45 40.45 40.45 40.45 0.8K
11:56 40.43 40.44 40.42 40.44 6.7K
11:57 40.40 40.42 40.40 40.42 5.9K
11:58 40.40 40.40 40.39 40.39 2.9K
11:59 40.39 40.39 40.39 40.39 0.4K
12:00 40.41 40.42 40.41 40.42 7.7K
12:01 40.42 40.42 40.40 40.40 1.8K
12:02 40.40 40.40 40.40 40.40 0.6K
12:03 40.40 40.40 40.39 40.40 2.0K
12:04 40.32 40.32 40.32 40.32 2.4K
12:06 40.32 40.33 40.32 40.33 0.8K
12:07 40.31 40.33 40.30 40.30 2.9K
12:08 40.32 40.32 40.32 40.32 0.5K
12:09 40.32 40.34 40.32 40.34 0.4K
12:10 40.32 40.34 40.32 40.34 0.7K
12:11 40.33 40.33 40.31 40.31 0.6K
12:12 40.31 40.31 40.29 40.29 2.2K
12:13 40.27 40.31 40.27 40.31 2.5K
12:14 40.29 40.29 40.29 40.29 1.1K
12:15 40.30 40.31 40.29 40.31 5.3K
12:16 40.35 40.37 40.35 40.35 3.8K
12:17 40.35 40.35 40.34 40.34 1.9K
12:18 40.36 40.36 40.36 40.36 1.7K
12:21 40.33 40.33 40.33 40.33 0.7K
12:22 40.31 40.31 40.29 40.29 2.5K
12:23 40.28 40.28 40.28 40.28 1.2K
12:24 40.28 40.28 40.26 40.28 3.4K
12:25 40.30 40.33 40.28 40.31 2.5K
12:26 40.29 40.29 40.26 40.26 1.9K
12:27 40.25 40.25 40.25 40.25 5.6K
12:28 40.25 40.27 40.25 40.27 4.8K
12:29 40.27 40.28 40.27 40.28 3.0K
12:30 40.28 40.33 40.28 40.33 7.7K
12:31 40.35 40.35 40.33 40.34 3.6K
12:32 40.34 40.34 40.34 40.34 2.1K
12:33 40.36 40.36 40.36 40.36 4.8K
12:34 40.40 40.40 40.39 40.39 0.6K
12:35 40.39 40.39 40.39 40.39 0.8K
12:36 40.39 40.40 40.39 40.39 1.7K
12:37 40.38 40.38 40.38 40.38 3.3K
12:38 40.39 40.39 40.38 40.38 1.6K
12:39 40.40 40.40 40.40 40.40 1.0K
12:40 40.36 40.36 40.36 40.36 9.4K
12:42 40.35 40.38 40.35 40.38 3.0K
12:43 40.39 40.39 40.39 40.39 0.4K
12:44 40.36 40.36 40.36 40.36 3.2K
12:46 40.29 40.29 40.29 40.29 1.0K
12:47 40.27 40.27 40.27 40.27 1.0K
12:48 40.27 40.27 40.27 40.27 0.7K
12:50 40.27 40.27 40.27 40.27 0.9K
12:51 40.25 40.26 40.25 40.26 1.0K
12:52 40.27 40.29 40.27 40.29 6.3K
12:53 40.31 40.31 40.29 40.29 0.8K
12:54 40.27 40.27 40.27 40.27 0.5K
12:55 40.28 40.28 40.28 40.28 11.3K
12:56 40.34 40.34 40.34 40.34 0.6K
12:57 40.36 40.37 40.35 40.37 1.4K
12:58 40.37 40.39 40.37 40.37 0.4K
12:59 40.33 40.34 40.33 40.34 4.0K
13:00 40.31 40.31 40.31 40.31 0.4K
13:01 40.33 40.33 40.33 40.33 0.9K
13:02 40.34 40.34 40.34 40.34 0.3K
13:03 40.36 40.36 40.32 40.32 1.9K
13:04 40.33 40.33 40.33 40.33 0.6K
13:05 40.35 40.35 40.35 40.35 1.7K
13:06 40.34 40.34 40.33 40.33 1.6K
13:07 40.35 40.35 40.35 40.35 2.6K
13:08 40.40 40.40 40.40 40.40 0.8K
13:09 40.41 40.41 40.41 40.41 1.1K
13:10 40.40 40.41 40.40 40.41 0.7K
13:11 40.40 40.41 40.40 40.41 0.9K
13:12 40.43 40.43 40.43 40.43 0.9K
13:13 40.43 40.45 40.42 40.42 2.3K
13:14 40.40 40.40 40.40 40.40 3.0K
13:15 40.39 40.39 40.36 40.36 2.4K
13:17 40.39 40.42 40.39 40.42 1.7K
13:18 40.44 40.44 40.43 40.43 0.5K
13:19 40.44 40.44 40.42 40.42 2.3K
13:20 40.39 40.39 40.39 40.39 0.7K
13:21 40.37 40.37 40.34 40.34 2.2K
13:22 40.35 40.35 40.32 40.32 2.0K
13:23 40.31 40.31 40.31 40.31 0.1K
13:24 40.31 40.31 40.31 40.31 1.2K
13:25 40.35 40.35 40.35 40.35 1.2K
13:26 40.35 40.37 40.35 40.37 1.2K
13:28 40.38 40.38 40.38 40.38 0.4K
13:29 40.39 40.39 40.39 40.39 1.1K
13:31 40.41 40.41 40.36 40.36 1.2K
13:32 40.36 40.36 40.36 40.36 1.9K
13:33 40.37 40.37 40.37 40.37 0.7K
13:34 40.39 40.41 40.38 40.38 2.2K
13:36 40.38 40.38 40.33 40.33 3.2K
13:37 40.34 40.34 40.34 40.34 1.2K
13:38 40.34 40.36 40.34 40.35 1.7K
13:39 40.36 40.36 40.34 40.36 0.7K
13:40 40.34 40.34 40.34 40.34 0.7K
13:41 40.33 40.33 40.32 40.32 1.7K
13:42 40.34 40.34 40.34 40.34 2.1K
13:43 40.32 40.35 40.32 40.35 1.1K
13:44 40.36 40.36 40.36 40.36 0.5K
13:45 40.39 40.39 40.36 40.36 0.5K
13:46 40.36 40.38 40.36 40.36 0.9K
13:47 40.38 40.38 40.33 40.33 2.7K
13:48 40.35 40.35 40.35 40.35 0.7K
13:49 40.36 40.36 40.35 40.35 1.1K
13:50 40.35 40.36 40.35 40.36 1.1K
13:51 40.36 40.36 40.33 40.33 4.1K
13:53 40.32 40.34 40.32 40.34 1.8K
13:54 40.35 40.35 40.35 40.35 1.3K
13:55 40.35 40.35 40.35 40.35 0.6K
13:56 40.35 40.35 40.34 40.34 1.2K
13:57 40.33 40.33 40.28 40.28 2.9K
13:58 40.27 40.27 40.27 40.27 1.8K
14:00 40.21 40.21 40.21 40.21 1.0K
14:01 40.20 40.20 40.20 40.20 2.7K
14:02 40.13 40.14 40.13 40.14 2.5K
14:03 40.13 40.13 40.13 40.13 1.0K
14:04 40.12 40.12 40.08 40.08 2.5K
14:05 40.11 40.12 40.11 40.12 1.6K
14:06 40.15 40.15 40.14 40.14 3.2K
14:07 40.15 40.15 40.15 40.15 0.4K
14:08 40.18 40.18 40.16 40.16 1.3K
14:09 40.16 40.16 40.15 40.15 2.1K
14:10 40.17 40.21 40.17 40.21 1.5K
14:11 40.22 40.24 40.22 40.24 1.0K
14:12 40.26 40.29 40.20 40.29 2.5K
14:13 40.24 40.24 40.24 40.24 1.4K
14:14 40.26 40.26 40.26 40.26 0.4K
14:15 40.28 40.32 40.28 40.32 2.3K
14:16 40.35 40.35 40.35 40.35 0.6K
14:17 40.37 40.45 40.35 40.45 1.4K
14:18 40.37 40.48 40.37 40.48 0.4K
14:19 40.43 40.43 40.38 40.38 1.7K
14:20 40.39 40.39 40.38 40.38 9.6K
14:21 40.39 40.45 40.37 40.45 4.1K
14:22 40.42 40.45 40.42 40.42 1.5K
14:23 40.41 40.41 40.39 40.40 3.2K
14:24 40.44 40.44 40.40 40.40 0.8K
14:25 40.43 40.43 40.41 40.41 0.5K
14:26 40.44 40.45 40.44 40.45 3.7K
14:27 40.44 40.44 40.44 40.44 0.6K
14:28 40.42 40.46 40.42 40.43 1.5K
14:29 40.43 40.45 40.41 40.45 0.5K
14:30 40.43 40.45 40.43 40.45 0.5K
14:31 40.43 40.45 40.42 40.42 2.6K
14:32 40.44 40.45 40.40 40.40 3.5K
14:33 40.40 40.40 40.35 40.37 1.9K
14:34 40.39 40.39 40.38 40.38 1.7K
14:35 40.37 40.37 40.37 40.37 0.2K
14:36 40.41 40.41 40.41 40.41 0.4K
14:37 40.43 40.44 40.43 40.44 1.8K
14:38 40.44 40.44 40.44 40.44 1.3K
14:39 40.45 40.45 40.44 40.44 1.3K
14:40 40.46 40.48 40.46 40.48 1.2K
14:41 40.48 40.50 40.48 40.49 5.3K
14:42 40.51 40.53 40.51 40.51 6.1K
14:43 40.51 40.51 40.51 40.51 0.3K
14:44 40.51 40.52 40.51 40.52 3.7K
14:45 40.53 40.57 40.53 40.56 4.6K
14:46 40.57 40.57 40.51 40.51 3.2K
14:47 40.51 40.51 40.51 40.51 0.9K
14:48 40.53 40.58 40.53 40.58 1.4K
14:49 40.58 40.63 40.58 40.63 5.4K
14:50 40.64 40.64 40.64 40.64 0.8K
14:51 40.64 40.67 40.64 40.66 1.6K
14:52 40.67 40.69 40.64 40.66 4.4K
14:53 40.67 40.67 40.67 40.67 1.0K
14:54 40.69 40.69 40.67 40.69 1.1K
14:55 40.67 40.69 40.67 40.69 1.1K
14:56 40.67 40.67 40.64 40.64 2.3K
14:57 40.65 40.65 40.58 40.58 5.3K
14:58 40.56 40.57 40.56 40.57 1.8K
14:59 40.57 40.57 40.57 40.57 0.5K
15:00 40.56 40.56 40.55 40.56 1.6K
15:01 40.55 40.55 40.54 40.53 0.9K
15:02 40.54 40.54 40.51 40.52 3.1K
15:03 40.50 40.50 40.50 40.50 0.1K
15:04 40.50 40.50 40.50 40.50 0.9K
15:05 40.51 40.53 40.51 40.53 4.1K
15:06 40.52 40.53 40.50 40.52 1.3K
15:07 40.54 40.54 40.54 40.54 0.4K
15:08 40.54 40.60 40.51 40.60 5.4K
15:09 40.60 40.60 40.54 40.54 7.3K
15:11 40.52 40.54 40.52 40.54 1.4K
15:12 40.55 40.55 40.53 40.53 1.0K
15:13 40.54 40.54 40.50 40.53 2.2K
15:14 40.48 40.49 40.48 40.49 6.0K
15:15 40.50 40.52 40.50 40.52 2.0K
15:16 40.52 40.52 40.50 40.50 1.1K
15:17 40.49 40.51 40.49 40.51 0.9K
15:18 40.53 40.53 40.51 40.52 3.6K
15:19 40.52 40.52 40.51 40.51 1.8K
15:20 40.54 40.54 40.52 40.53 4.8K
15:21 40.54 40.57 40.54 40.54 7.9K
15:22 40.58 40.63 40.58 40.63 4.6K
15:23 40.64 40.64 40.60 40.60 3.1K
15:24 40.64 40.64 40.60 40.60 5.8K
15:25 40.63 40.63 40.63 40.63 1.2K
15:26 40.63 40.63 40.60 40.61 5.2K
15:27 40.62 40.62 40.58 40.58 4.4K
15:28 40.59 40.59 40.59 40.59 1.2K
15:29 40.60 40.62 40.60 40.62 1.0K
15:30 40.63 40.64 40.63 40.63 2.7K
15:31 40.65 40.67 40.65 40.66 1.9K
15:32 40.67 40.68 40.63 40.63 5.7K
15:33 40.63 40.63 40.62 40.62 4.6K
15:34 40.56 40.56 40.56 40.56 3.3K
15:35 40.55 40.55 40.54 40.54 1.5K
15:36 40.55 40.56 40.53 40.56 4.6K
15:37 40.56 40.60 40.56 40.59 3.7K
15:38 40.59 40.60 40.59 40.60 2.2K
15:39 40.59 40.62 40.58 40.60 7.7K
15:40 40.61 40.64 40.61 40.62 3.1K
15:41 40.64 40.66 40.63 40.66 6.2K
15:42 40.70 40.70 40.68 40.68 7.6K
15:43 40.70 40.71 40.69 40.71 6.8K
15:44 40.72 40.72 40.70 40.70 3.7K
15:45 40.70 40.71 40.70 40.71 6.1K
15:46 40.70 40.70 40.67 40.67 8.1K
15:47 40.69 40.69 40.68 40.69 4.4K
15:48 40.71 40.72 40.70 40.70 4.1K
15:49 40.71 40.72 40.69 40.72 8.9K
15:50 40.74 40.74 40.66 40.71 10.4K
15:51 40.74 40.74 40.73 40.74 4.4K
15:52 40.75 40.78 40.75 40.78 9.9K
15:53 40.80 40.85 40.80 40.85 8.0K
15:54 40.86 40.88 40.84 40.88 14.5K
15:55 40.84 40.89 40.83 40.89 14.0K
15:56 40.88 40.89 40.85 40.85 30.3K
15:57 40.85 40.87 40.82 40.82 23.6K
15:58 40.82 40.82 40.79 40.79 28.9K
15:59 40.80 40.81 40.77 40.78 263.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし