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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 41.99 43.20 41.95 43.19 1.5M
2025-09-29 41.89 42.07 41.13 41.99 1.9M
2025-09-26 40.80 41.67 40.56 41.33 1.8M
2025-09-25 40.23 40.89 39.80 40.80 1.3M
2025-09-24 41.75 42.33 40.45 40.52 1.6M
2025-09-23 42.10 42.95 41.56 41.79 1.6M
2025-09-22 42.13 42.70 41.65 42.13 1.9M
2025-09-19 42.23 42.99 41.33 42.03 7.8M
2025-09-18 39.72 41.67 39.48 41.39 2.7M
2025-09-17 39.63 40.42 39.07 39.63 2.4M
2025-09-16 38.80 39.81 38.53 39.60 3.6M
2025-09-15 38.20 39.84 38.13 38.93 3.4M
2025-09-12 36.67 38.28 36.51 38.07 2.3M
2025-09-11 36.46 37.33 36.42 36.71 1.7M
2025-09-10 35.75 36.60 35.46 36.20 1.2M
2025-09-09 36.04 36.39 35.41 35.64 1.2M
2025-09-08 35.66 36.34 35.17 36.33 2.0M
2025-09-05 35.50 35.99 35.17 35.75 1.8M
2025-09-04 34.60 35.16 34.37 35.14 1.2M
2025-09-03 33.38 33.92 33.20 33.83 1.6M
2025-09-02 33.35 33.77 33.06 33.60 1.5M
2025-08-29 34.33 34.34 33.75 34.05 1.6M
2025-08-28 34.83 34.89 34.09 34.27 1.5M
2025-08-27 34.50 34.84 34.25 34.70 1.4M
2025-08-26 34.34 34.79 34.05 34.56 1.9M
2025-08-25 33.98 34.60 33.68 34.41 2.4M
2025-08-22 32.50 34.25 32.34 34.00 2.1M
2025-08-21 31.92 32.40 31.58 32.11 2.5M
2025-08-20 32.24 32.44 31.50 32.05 2.1M
2025-08-19 32.04 32.55 31.81 32.47 1.4M
2025-08-18 31.44 31.86 31.35 31.79 1.0M
2025-08-15 32.00 32.16 31.05 31.38 2.5M
2025-08-14 31.84 32.15 31.36 31.91 2.1M
2025-08-13 31.19 33.03 30.89 32.83 2.9M
2025-08-12 29.48 31.59 29.01 31.28 4.3M
2025-08-11 27.40 27.81 27.11 27.47 1.5M
2025-08-08 27.33 27.67 27.07 27.29 1.7M
2025-08-07 28.91 28.96 26.44 26.91 2.2M
2025-08-06 27.40 28.68 27.21 28.54 2.2M
2025-08-05 25.91 26.39 25.37 26.23 2.0M
2025-08-04 25.71 25.83 25.10 25.76 1.7M
2025-08-01 26.70 26.81 25.19 25.42 2.2M
2025-07-31 28.35 28.75 27.23 27.30 2.9M
2025-07-30 25.10 29.40 25.00 28.52 5.4M
2025-07-29 25.06 25.13 24.34 24.55 0.9M
2025-07-28 25.00 25.23 24.67 24.85 1.1M
2025-07-25 24.49 24.62 24.15 24.43 0.5M
2025-07-24 24.42 24.60 24.25 24.33 0.5M
2025-07-23 24.34 24.74 24.26 24.68 0.9M
2025-07-22 23.91 24.41 23.91 24.07 1.2M
2025-07-21 24.43 24.66 23.92 23.94 1.1M
2025-07-18 24.30 24.39 23.96 24.17 0.8M
2025-07-17 23.38 24.44 23.38 24.21 1.2M
2025-07-16 23.30 23.47 22.93 23.39 1.0M
2025-07-15 23.74 23.84 23.05 23.08 0.8M
2025-07-14 23.63 23.74 23.48 23.64 0.7M
2025-07-11 23.96 24.03 23.72 23.73 0.7M
2025-07-10 23.75 24.62 23.75 24.07 1.1M
2025-07-09 23.84 23.99 23.12 23.89 1.1M
2025-07-08 23.63 23.97 23.58 23.75 1.2M
2025-07-07 23.86 24.06 23.40 23.50 0.9M
2025-07-03 23.79 24.10 23.78 24.08 0.8M
2025-07-02 23.11 23.85 22.93 23.79 1.4M
2025-07-01 21.95 23.21 21.81 23.16 1.7M
2025-06-30 22.54 22.60 22.02 22.06 1.1M
2025-06-27 22.37 22.68 22.31 22.46 2.0M
2025-06-26 21.93 22.35 21.86 22.31 0.9M
2025-06-25 22.18 22.26 21.87 21.89 0.8M
2025-06-24 22.01 22.37 21.99 22.23 1.0M
2025-06-23 20.82 21.81 20.82 21.78 1.3M
2025-06-20 21.12 21.26 20.82 20.98 4.1M
2025-06-18 20.87 21.36 20.75 20.96 0.9M
2025-06-17 20.88 21.46 20.81 20.88 1.1M
2025-06-16 20.82 21.13 20.65 21.10 0.8M
2025-06-13 20.65 20.88 20.41 20.54 1.0M
2025-06-12 20.96 21.18 20.71 21.08 0.9M
2025-06-11 21.69 21.80 21.14 21.17 1.0M
2025-06-10 21.59 21.90 21.53 21.66 0.8M
2025-06-09 21.31 21.67 21.24 21.47 0.9M
2025-06-06 21.34 21.40 20.98 21.16 0.6M
2025-06-05 20.81 21.09 20.76 20.91 0.6M
2025-06-04 20.87 21.03 20.81 20.83 0.6M
2025-06-03 20.61 21.01 20.48 20.92 0.6M
2025-06-02 20.60 20.76 20.21 20.59 0.7M
2025-05-30 20.67 20.92 20.53 20.70 1.1M
2025-05-29 20.70 20.90 20.55 20.77 0.8M
2025-05-28 21.13 21.36 20.62 20.80 0.9M
2025-05-27 20.32 20.68 20.06 20.67 0.7M
2025-05-23 19.65 20.05 19.65 19.89 0.7M
2025-05-22 19.92 20.34 19.92 20.18 0.9M
2025-05-21 20.42 20.55 19.99 20.04 0.8M
2025-05-20 20.93 21.24 20.73 20.81 1.2M
2025-05-19 20.68 21.06 20.68 20.98 0.7M
2025-05-16 21.02 21.19 20.88 21.14 0.8M
2025-05-15 21.16 21.23 20.94 21.01 0.9M
2025-05-14 21.24 21.48 21.13 21.28 0.9M
2025-05-13 21.29 21.70 21.29 21.51 0.9M
2025-05-12 20.97 21.55 20.85 21.13 1.5M
2025-05-09 20.00 20.40 19.76 19.80 1.1M
2025-05-08 19.41 20.25 19.34 20.05 1.3M
2025-05-07 20.06 20.28 18.88 19.03 2.0M
2025-05-06 17.31 17.69 17.22 17.47 1.2M
2025-05-05 17.40 17.82 17.31 17.61 0.8M
2025-05-02 17.11 17.57 17.08 17.55 0.9M
2025-05-01 16.92 17.13 16.73 16.92 1.2M
2025-04-30 16.42 16.79 16.09 16.78 1.3M
2025-04-29 16.16 16.70 16.07 16.68 1.0M
2025-04-28 16.20 16.43 15.98 16.29 1.1M
2025-04-25 15.91 16.29 15.74 16.26 1.1M
2025-04-24 15.42 16.13 15.29 16.10 1.3M
2025-04-23 15.77 16.21 15.36 15.42 1.4M
2025-04-22 15.26 15.64 14.82 15.16 1.7M
2025-04-21 15.47 15.72 15.11 15.67 1.0M
2025-04-17 15.29 15.88 15.27 15.77 1.2M
2025-04-16 15.32 15.49 14.97 15.24 1.2M
2025-04-15 15.44 15.78 15.31 15.52 1.4M
2025-04-14 15.90 15.90 15.26 15.46 1.2M
2025-04-11 15.45 15.60 15.02 15.51 1.0M
2025-04-10 15.55 15.86 15.01 15.58 1.2M
2025-04-09 14.41 16.32 14.18 16.20 2.8M
2025-04-08 16.06 16.14 14.42 14.69 1.7M
2025-04-07 15.02 16.47 14.71 15.67 1.7M
2025-04-04 15.59 15.78 14.77 15.62 1.5M
2025-04-03 17.61 17.62 16.39 16.43 1.3M
2025-04-02 17.56 18.66 17.56 18.62 1.0M
2025-04-01 17.65 17.96 17.46 17.88 0.8M
2025-03-31 17.46 17.83 17.30 17.70 0.9M
2025-03-28 18.51 18.55 17.59 17.82 0.9M
2025-03-27 18.48 18.59 18.18 18.51 0.9M
2025-03-26 18.47 18.71 18.28 18.41 0.8M
2025-03-25 18.42 18.90 18.36 18.47 1.2M
2025-03-24 18.34 18.53 18.16 18.46 1.1M
2025-03-21 17.77 17.90 17.60 17.88 4.9M
2025-03-20 17.72 18.32 17.69 18.10 0.9M
2025-03-19 17.48 18.15 17.45 18.09 0.9M
2025-03-18 17.49 17.72 17.28 17.43 0.9M
2025-03-17 17.42 17.84 17.42 17.69 0.8M
2025-03-14 17.11 17.60 17.04 17.44 1.1M
2025-03-13 17.26 17.54 16.88 16.92 1.0M
2025-03-12 17.90 17.96 17.25 17.31 1.1M
2025-03-11 17.64 18.12 17.58 17.76 1.0M
2025-03-10 17.97 18.20 17.27 17.59 1.4M
2025-03-07 18.32 18.58 18.03 18.43 1.0M
2025-03-06 18.25 18.66 18.11 18.45 1.0M
2025-03-05 17.81 18.52 17.61 18.44 1.4M
2025-03-04 18.16 18.27 17.56 17.60 1.6M
2025-03-03 19.78 20.20 18.56 18.59 1.3M
2025-02-28 18.63 19.22 18.63 19.21 1.5M
2025-02-27 19.00 19.12 18.63 18.71 1.1M
2025-02-26 19.15 19.66 19.04 19.11 1.3M
2025-02-25 19.48 19.58 18.92 19.08 1.8M
2025-02-24 19.57 19.72 19.22 19.50 1.6M
2025-02-21 21.59 21.74 19.34 19.45 1.9M
2025-02-20 21.79 21.99 21.31 21.43 1.4M
2025-02-19 21.59 21.91 21.40 21.86 1.0M
2025-02-18 21.85 21.98 21.65 21.90 1.0M
2025-02-14 22.00 22.12 21.82 21.89 0.8M
2025-02-13 21.44 22.04 21.38 21.95 0.7M
2025-02-12 21.58 21.62 21.12 21.34 0.6M
2025-02-11 21.48 22.31 21.48 22.10 0.9M
2025-02-10 21.65 21.79 21.50 21.69 0.7M
2025-02-07 21.90 22.11 21.52 21.57 0.5M
2025-02-06 21.86 22.09 21.78 22.01 0.6M
2025-02-05 22.03 22.05 21.73 21.85 0.5M
2025-02-04 21.88 22.05 21.70 21.86 0.8M
2025-02-03 21.92 22.22 21.47 21.86 0.8M
2025-01-31 22.89 23.01 22.34 22.52 0.6M
2025-01-30 22.98 23.36 22.79 22.99 0.7M
2025-01-29 22.69 22.89 22.50 22.67 0.5M
2025-01-28 22.76 22.94 22.49 22.84 0.5M
2025-01-27 22.93 23.32 22.69 22.82 0.6M
2025-01-24 23.57 23.67 23.13 23.16 0.5M
2025-01-23 23.03 23.78 22.99 23.77 0.7M
2025-01-22 23.07 23.35 23.04 23.19 0.6M
2025-01-21 23.17 23.21 22.84 23.09 0.8M
2025-01-17 23.34 23.44 22.82 22.96 0.6M
2025-01-16 22.79 23.15 22.73 23.02 0.5M
2025-01-15 23.00 23.34 22.69 22.93 0.6M
2025-01-14 22.28 22.69 22.23 22.57 0.5M
2025-01-13 21.92 22.15 21.65 22.10 0.7M
2025-01-10 22.06 22.28 21.95 21.98 0.8M
2025-01-08 22.50 22.64 22.30 22.56 0.7M
2025-01-07 22.79 22.97 22.24 22.73 1.0M
2025-01-06 23.01 23.32 22.78 22.91 1.0M
2025-01-03 22.82 23.06 22.72 22.86 0.7M
2025-01-02 23.29 23.33 22.73 22.78 0.7M