REVグループ (REVG)

REVG
🏛️ アメリカ →
56.67
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 18.54 18.65 18.16 18.17 0.2M
2023-12-28 18.75 18.81 18.55 18.56 0.1M
2023-12-27 18.74 18.91 18.67 18.79 0.1M
2023-12-26 18.35 18.77 18.24 18.68 0.2M
2023-12-22 18.35 18.48 18.14 18.31 0.3M
2023-12-21 17.97 18.32 17.97 18.29 0.2M
2023-12-20 18.10 18.35 17.72 17.74 0.3M
2023-12-19 18.22 18.42 18.12 18.23 0.3M
2023-12-18 18.60 18.63 17.94 18.00 0.3M
2023-12-15 18.75 19.25 18.51 18.55 0.9M
2023-12-14 18.87 19.28 18.10 18.69 0.8M
2023-12-13 17.40 18.96 17.40 18.58 1.3M
2023-12-12 17.00 17.25 16.61 17.06 0.4M
2023-12-11 16.38 17.00 16.29 16.96 0.2M
2023-12-08 16.35 16.48 16.26 16.35 0.1M
2023-12-07 16.12 16.45 16.09 16.44 0.1M
2023-12-06 16.14 16.39 15.87 16.04 0.2M
2023-12-05 16.26 16.31 16.03 16.08 0.1M
2023-12-04 16.05 16.34 16.00 16.28 0.2M
2023-12-01 15.75 16.29 15.67 16.17 0.2M
2023-11-30 15.65 15.80 15.54 15.79 0.2M
2023-11-29 15.54 15.70 15.41 15.51 0.1M
2023-11-28 15.29 15.50 15.20 15.33 0.2M
2023-11-27 14.87 15.43 14.87 15.33 0.2M
2023-11-24 14.89 15.06 14.89 15.04 0.1M
2023-11-22 14.93 15.04 14.72 14.88 0.1M
2023-11-21 15.14 15.14 14.89 14.91 0.1M
2023-11-20 15.29 15.36 15.09 15.25 0.1M
2023-11-17 15.34 15.47 15.21 15.25 0.2M
2023-11-16 15.71 15.80 15.13 15.16 0.2M
2023-11-15 15.63 15.83 15.62 15.78 0.1M
2023-11-14 15.42 15.69 15.00 15.68 0.1M
2023-11-13 15.11 15.27 15.04 15.05 0.1M
2023-11-10 14.84 15.20 14.75 15.18 0.1M
2023-11-09 14.91 14.99 14.64 14.72 0.1M
2023-11-08 14.66 14.86 14.55 14.80 0.1M
2023-11-07 14.93 14.93 14.63 14.67 0.1M
2023-11-06 15.10 15.10 14.74 15.04 0.2M
2023-11-03 15.01 15.18 14.87 15.10 0.2M
2023-11-02 14.61 14.84 14.45 14.71 0.1M
2023-11-01 14.17 14.46 14.04 14.37 0.2M
2023-10-31 14.39 14.45 14.07 14.24 0.2M
2023-10-30 14.51 14.68 14.23 14.42 0.1M
2023-10-27 14.85 14.85 14.33 14.39 0.1M
2023-10-26 14.73 14.91 14.55 14.87 0.2M
2023-10-25 14.64 14.91 14.55 14.76 0.2M
2023-10-24 14.75 14.91 14.54 14.71 0.2M
2023-10-23 14.66 14.80 14.46 14.54 0.5M
2023-10-20 14.96 14.96 14.75 14.78 0.1M
2023-10-19 15.41 15.45 14.90 14.94 0.2M
2023-10-18 15.54 15.60 15.08 15.54 0.2M
2023-10-17 15.84 16.01 15.63 15.70 0.2M
2023-10-16 15.56 16.13 15.56 15.92 0.3M
2023-10-13 15.89 15.90 15.26 15.37 0.4M
2023-10-12 16.40 16.54 15.77 15.87 0.2M
2023-10-11 15.96 16.49 15.92 16.39 0.4M
2023-10-10 16.19 16.28 15.95 15.97 0.2M
2023-10-09 15.98 16.22 15.75 16.04 0.2M
2023-10-06 16.13 16.29 15.86 16.19 0.3M
2023-10-05 15.96 16.23 15.83 16.21 0.3M
2023-10-04 16.06 16.12 15.73 15.98 0.2M
2023-10-03 16.13 16.33 15.62 16.10 0.5M
2023-10-02 16.02 16.25 15.85 16.21 0.4M
2023-09-29 15.95 16.14 15.76 16.00 0.3M
2023-09-28 15.79 16.03 15.64 15.87 0.2M
2023-09-27 15.95 16.20 15.74 15.81 0.4M
2023-09-26 15.31 15.60 15.14 15.17 0.1M
2023-09-25 15.39 15.58 15.32 15.50 0.1M
2023-09-22 15.64 15.72 15.49 15.50 0.2M
2023-09-21 15.56 15.87 15.47 15.70 0.2M
2023-09-20 15.11 15.75 15.11 15.65 0.3M
2023-09-19 15.00 15.21 14.90 15.10 0.3M
2023-09-18 14.91 15.01 14.74 14.93 0.2M
2023-09-15 14.85 15.05 14.64 14.87 0.6M
2023-09-14 14.43 14.86 14.20 14.85 0.6M
2023-09-13 14.00 14.48 13.36 13.99 1.4M
2023-09-12 12.97 13.16 12.88 12.88 0.2M
2023-09-11 13.09 13.22 12.93 13.02 0.1M
2023-09-08 12.81 13.05 12.71 13.05 0.1M
2023-09-07 13.10 13.12 12.72 12.82 0.2M
2023-09-06 13.33 13.50 13.09 13.10 0.1M
2023-09-05 13.75 13.75 13.36 13.38 0.1M
2023-09-01 13.66 13.89 13.60 13.79 0.1M
2023-08-31 13.62 13.73 13.49 13.58 0.1M
2023-08-30 13.32 13.63 13.32 13.59 0.1M
2023-08-29 13.15 13.45 13.15 13.39 0.2M
2023-08-28 12.96 13.22 12.94 13.16 0.1M
2023-08-25 12.99 13.06 12.82 13.00 0.1M
2023-08-24 13.11 13.15 12.89 12.99 0.2M
2023-08-23 13.51 13.57 13.24 13.24 0.1M
2023-08-22 13.66 13.66 13.41 13.49 0.1M
2023-08-21 13.57 13.74 13.52 13.62 0.1M
2023-08-18 13.43 13.63 13.42 13.60 0.1M
2023-08-17 13.48 13.69 13.41 13.56 0.2M
2023-08-16 13.40 13.55 13.32 13.43 0.2M
2023-08-15 13.58 13.58 13.31 13.45 0.1M
2023-08-14 13.68 13.80 13.42 13.68 0.1M
2023-08-11 13.49 13.81 13.44 13.77 0.1M
2023-08-10 13.58 13.70 13.39 13.53 0.1M
2023-08-09 13.42 13.56 13.25 13.55 0.1M
2023-08-08 13.50 13.54 13.15 13.48 0.1M
2023-08-07 13.55 13.84 13.54 13.62 0.1M
2023-08-04 13.74 13.78 13.50 13.55 0.1M
2023-08-03 13.61 13.74 13.46 13.67 0.2M
2023-08-02 13.37 13.85 13.37 13.68 0.1M
2023-08-01 12.89 13.61 12.88 13.55 0.2M
2023-07-31 12.66 12.94 12.66 12.93 0.1M
2023-07-28 12.66 12.84 12.56 12.62 0.1M
2023-07-27 13.02 13.02 12.51 12.59 0.1M
2023-07-26 13.20 13.39 13.02 13.04 0.1M
2023-07-25 13.13 13.33 13.12 13.20 0.1M
2023-07-24 13.13 13.28 13.05 13.28 0.1M
2023-07-21 13.29 13.29 13.10 13.16 0.3M
2023-07-20 13.23 13.26 13.02 13.18 0.2M
2023-07-19 13.17 13.23 12.93 13.18 0.2M
2023-07-18 13.05 13.35 13.05 13.11 0.2M
2023-07-17 13.14 13.38 13.01 13.02 0.2M
2023-07-14 12.99 13.17 12.73 13.15 0.2M
2023-07-13 13.14 13.17 13.01 13.02 0.2M
2023-07-12 13.26 13.27 13.08 13.11 0.2M
2023-07-11 13.02 13.04 12.79 12.99 0.2M
2023-07-10 12.84 13.03 12.80 12.95 0.1M
2023-07-07 12.71 13.15 12.71 12.90 0.3M
2023-07-06 12.75 12.85 12.51 12.67 0.2M
2023-07-05 13.18 13.18 12.79 12.93 0.2M
2023-07-03 13.18 13.45 13.12 13.30 0.1M
2023-06-30 13.37 13.48 13.25 13.26 0.2M
2023-06-29 13.22 13.58 13.21 13.33 0.2M
2023-06-28 12.97 13.21 12.86 13.17 0.2M
2023-06-27 12.75 12.98 12.56 12.94 0.1M
2023-06-26 12.85 13.07 12.70 12.72 0.2M
2023-06-23 12.56 12.90 12.51 12.87 0.6M
2023-06-22 12.93 12.94 12.68 12.81 0.2M
2023-06-21 12.89 13.08 12.76 12.93 0.2M
2023-06-20 12.95 13.08 12.68 12.98 0.2M
2023-06-16 13.13 13.13 12.80 12.97 0.4M
2023-06-15 12.68 13.04 12.61 13.01 0.4M
2023-06-14 13.14 13.28 12.61 12.72 0.4M
2023-06-13 13.47 13.57 13.10 13.14 0.6M
2023-06-12 12.99 13.68 12.81 13.50 0.4M
2023-06-09 13.13 13.28 12.62 12.89 0.4M
2023-06-08 14.25 14.25 12.82 12.82 1.8M
2023-06-07 11.39 11.82 11.36 11.76 0.2M
2023-06-06 10.85 11.40 10.83 11.30 0.3M
2023-06-05 11.04 11.14 10.64 10.81 0.1M
2023-06-02 10.52 11.16 10.47 11.14 0.2M
2023-06-01 10.18 10.36 10.05 10.33 0.1M
2023-05-31 10.39 10.39 10.05 10.14 0.1M
2023-05-30 10.55 10.62 10.34 10.43 0.1M
2023-05-26 10.52 10.70 10.52 10.55 0.1M
2023-05-25 10.57 10.73 10.42 10.53 0.1M
2023-05-24 10.74 10.74 10.50 10.66 0.1M
2023-05-23 10.53 11.03 10.45 10.84 0.2M
2023-05-22 10.42 10.65 10.35 10.55 0.1M
2023-05-19 10.33 10.47 10.19 10.42 0.3M
2023-05-18 10.23 10.27 10.08 10.20 0.1M
2023-05-17 9.96 10.25 9.96 10.21 0.2M
2023-05-16 10.08 10.08 9.85 9.91 0.1M
2023-05-15 10.15 10.34 10.09 10.17 0.2M
2023-05-12 10.17 10.24 10.06 10.15 0.1M
2023-05-11 10.25 10.25 10.08 10.12 0.1M
2023-05-10 10.73 10.73 10.23 10.36 0.1M
2023-05-09 10.56 10.61 10.41 10.60 0.1M
2023-05-08 10.67 10.71 10.45 10.62 0.1M
2023-05-05 10.51 10.64 10.45 10.61 0.1M
2023-05-04 10.69 10.73 10.27 10.37 0.1M
2023-05-03 10.78 11.01 10.75 10.75 0.1M
2023-05-02 10.91 10.99 10.58 10.78 0.2M
2023-05-01 10.73 11.07 10.73 10.96 0.1M
2023-04-28 10.55 10.84 10.55 10.73 0.2M
2023-04-27 10.57 10.67 10.45 10.54 0.2M
2023-04-26 10.67 10.78 10.50 10.55 0.1M
2023-04-25 11.12 11.12 10.68 10.72 0.2M
2023-04-24 11.19 11.40 11.18 11.21 0.2M
2023-04-21 11.25 11.30 11.05 11.17 0.1M
2023-04-20 11.37 11.53 11.15 11.24 0.2M
2023-04-19 11.44 11.51 11.30 11.42 0.1M
2023-04-18 11.75 11.85 11.49 11.51 0.1M
2023-04-17 11.76 11.76 11.53 11.70 0.1M
2023-04-14 11.62 11.82 11.39 11.50 0.2M
2023-04-13 11.63 11.63 11.47 11.62 0.1M
2023-04-12 11.67 11.73 11.61 11.61 0.2M
2023-04-11 11.55 11.75 11.53 11.54 0.1M
2023-04-10 11.34 11.59 11.26 11.54 0.1M
2023-04-06 11.39 11.57 11.25 11.45 0.1M
2023-04-05 11.50 11.56 11.15 11.33 0.1M
2023-04-04 11.88 11.88 11.43 11.52 0.1M
2023-04-03 12.00 12.11 11.67 11.83 0.2M
2023-03-31 11.84 12.00 11.76 11.99 0.2M
2023-03-30 11.73 11.89 11.71 11.77 0.1M
2023-03-29 11.66 11.74 11.59 11.70 0.1M
2023-03-28 11.52 11.67 11.49 11.57 0.1M
2023-03-27 11.50 11.60 11.37 11.52 0.1M
2023-03-24 11.26 11.45 11.11 11.41 0.1M
2023-03-23 11.64 11.78 11.26 11.36 0.1M
2023-03-22 11.86 11.93 11.60 11.61 0.1M
2023-03-21 11.59 11.88 11.52 11.83 0.2M
2023-03-20 11.59 11.71 11.28 11.39 0.2M
2023-03-17 11.88 11.88 11.40 11.45 0.3M
2023-03-16 11.75 12.07 11.58 11.93 0.1M
2023-03-15 11.86 11.88 11.59 11.84 0.1M
2023-03-14 11.94 12.30 11.94 12.10 0.2M
2023-03-13 12.01 12.07 11.61 11.68 0.2M
2023-03-10 12.78 12.78 12.01 12.18 0.2M
2023-03-09 12.78 13.20 12.72 12.80 0.2M
2023-03-08 13.93 14.35 12.38 12.70 0.3M
2023-03-07 12.25 12.47 12.00 12.43 0.2M
2023-03-06 12.88 13.31 12.22 12.27 0.4M
2023-03-03 11.95 12.14 11.91 12.05 0.1M
2023-03-02 11.60 11.86 11.50 11.82 0.1M
2023-03-01 11.63 11.76 11.59 11.64 0.1M
2023-02-28 11.71 11.76 11.67 11.69 0.2M
2023-02-27 12.13 12.13 11.69 11.72 0.1M
2023-02-24 12.08 12.10 11.86 12.00 0.1M
2023-02-23 12.33 12.43 12.13 12.25 0.1M
2023-02-22 12.32 12.53 12.23 12.25 0.1M
2023-02-21 12.40 12.56 12.27 12.29 0.1M
2023-02-17 12.57 12.57 12.40 12.51 0.1M
2023-02-16 12.29 12.61 12.28 12.48 0.1M
2023-02-15 12.29 12.54 12.29 12.43 0.1M
2023-02-14 12.44 12.54 12.29 12.41 0.1M
2023-02-13 12.29 12.58 12.26 12.50 0.1M
2023-02-10 12.32 12.37 12.15 12.26 0.1M
2023-02-09 12.61 12.75 12.29 12.34 0.1M
2023-02-08 12.54 12.61 12.40 12.47 0.1M
2023-02-07 12.70 12.72 12.41 12.59 0.1M
2023-02-06 12.83 12.91 12.71 12.74 0.1M
2023-02-03 13.07 13.18 12.97 13.04 0.1M
2023-02-02 13.02 13.19 12.85 13.17 0.2M
2023-02-01 12.80 13.06 12.62 12.92 0.2M
2023-01-31 12.62 12.84 12.51 12.81 0.2M
2023-01-30 12.81 12.81 12.22 12.54 0.3M
2023-01-27 13.40 13.47 13.06 13.09 0.1M
2023-01-26 13.35 13.41 13.16 13.40 0.1M
2023-01-25 13.21 13.24 13.05 13.20 0.1M
2023-01-24 13.12 13.42 13.12 13.26 0.1M
2023-01-23 13.15 13.23 13.10 13.21 0.1M
2023-01-20 13.05 13.23 12.83 13.07 0.1M
2023-01-19 13.11 13.13 12.90 12.97 0.1M
2023-01-18 13.50 13.53 13.12 13.14 0.1M
2023-01-17 13.43 13.61 13.33 13.37 0.2M
2023-01-13 13.38 13.58 13.38 13.51 0.1M
2023-01-12 13.45 13.59 13.37 13.50 0.1M
2023-01-11 13.41 13.57 13.22 13.36 0.1M
2023-01-10 13.22 13.46 13.12 13.32 0.2M
2023-01-09 13.37 13.55 13.18 13.22 0.1M
2023-01-06 13.20 13.46 13.13 13.29 0.2M
2023-01-05 12.98 13.07 12.77 13.04 0.2M
2023-01-04 12.74 13.20 12.73 13.06 0.2M
2023-01-03 12.76 12.78 12.60 12.72 0.1M