Reverb ETF (RVRB)

RVRB
🏛️ アメリカ →
34.82
最終更新: 2025-09-26
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
2025-09-26 34.82 34.82 34.82 34.82 0.0M
2025-09-25 34.63 34.63 34.63 34.63 0.0M
2025-09-24 34.80 34.80 34.80 34.80 0.0M
2025-09-23 34.92 34.92 34.92 34.92 0.0M
2025-09-22 35.14 35.14 35.14 35.14 0.0M
2025-09-19 34.98 34.98 34.98 34.98 0.0M
2025-09-18 34.79 34.79 34.79 34.79 0.0M
2025-09-17 34.61 34.61 34.61 34.61 0.0M
2025-09-16 34.66 34.66 34.66 34.66 0.0M
2025-09-15 34.67 34.68 34.67 34.68 0.0M
2025-09-12 34.51 34.51 34.49 34.49 0.0M
2025-09-11 34.51 34.51 34.51 34.51 0.0M
2025-09-10 34.28 34.28 34.24 34.24 0.0M
2025-09-09 34.12 34.12 34.12 34.12 0.0M
2025-09-08 34.00 34.00 34.00 34.00 0.0M
2025-09-05 33.82 33.88 33.82 33.88 0.0M
2025-09-04 33.99 33.99 33.99 33.99 0.0M
2025-09-03 33.69 33.69 33.69 33.69 0.0M
2025-09-02 33.51 33.51 33.51 33.51 0.0M
2025-08-29 34.29 34.29 33.70 33.72 0.0M
2025-08-28 33.96 33.96 33.96 33.96 0.0M
2025-08-27 33.83 33.83 33.83 33.83 0.0M
2025-08-26 33.73 33.73 33.73 33.73 0.0M
2025-08-25 33.63 33.63 33.60 33.60 0.0M
2025-08-22 33.71 33.71 33.71 33.71 0.0M
2025-08-21 33.21 33.21 33.21 33.21 0.0M
2025-08-20 33.35 33.35 33.35 33.35 0.0M
2025-08-19 33.42 33.42 33.42 33.42 0.0M
2025-08-18 33.66 33.66 33.66 33.66 0.0M
2025-08-15 33.65 33.65 33.65 33.65 0.0M
2025-08-14 33.74 33.74 33.74 33.74 0.0M
2025-08-13 33.70 33.70 33.70 33.70 0.0M
2025-08-12 33.62 33.62 33.62 33.62 0.0M
2025-08-11 33.24 33.24 33.24 33.24 0.0M
2025-08-08 33.33 33.33 33.33 33.33 0.0M
2025-08-07 33.06 33.06 33.06 33.06 0.0M
2025-08-06 33.11 33.11 33.11 33.11 0.0M
2025-08-05 32.84 32.84 32.84 32.84 0.0M
2025-08-04 32.99 32.99 32.99 32.99 0.0M
2025-08-01 32.51 32.51 32.51 32.51 0.0M
2025-07-31 33.05 33.05 33.05 33.05 0.0M
2025-07-30 33.14 33.14 33.14 33.14 0.0M
2025-07-29 33.27 33.27 33.19 33.19 0.0M
2025-07-28 33.30 33.31 33.25 33.28 0.0M
2025-07-25 33.28 33.28 33.28 33.28 0.0M
2025-07-24 33.16 33.16 33.16 33.16 0.0M
2025-07-23 33.10 33.10 33.10 33.10 0.0M
2025-07-22 32.88 32.88 32.88 32.88 0.0M
2025-07-21 32.87 32.87 32.87 32.87 0.0M
2025-07-18 32.80 32.80 32.80 32.80 0.0M
2025-07-17 32.81 32.81 32.81 32.81 0.0M
2025-07-16 32.62 32.62 32.62 32.62 0.0M
2025-07-15 32.53 32.53 32.53 32.53 0.0M
2025-07-14 32.63 32.63 32.63 32.63 0.0M
2025-07-11 32.56 32.56 32.56 32.56 0.0M
2025-07-10 32.67 32.67 32.67 32.67 0.0M
2025-07-09 32.59 32.59 32.59 32.59 0.0M
2025-07-08 32.41 32.41 32.41 32.41 0.0M
2025-07-07 32.44 32.44 32.44 32.44 0.0M
2025-07-03 32.69 32.69 32.69 32.69 0.0M
2025-07-02 32.41 32.41 32.41 32.41 0.0M
2025-07-01 32.27 32.27 32.27 32.27 0.0M
2025-06-30 32.34 32.34 32.34 32.34 0.0M
2025-06-27 32.14 32.14 32.14 32.14 0.0M
2025-06-26 32.07 32.07 32.07 32.07 0.0M
2025-06-25 31.78 31.78 31.78 31.78 0.0M
2025-06-24 31.80 31.80 31.80 31.80 0.0M
2025-06-23 31.43 31.43 31.43 31.43 0.0M
2025-06-20 31.13 31.13 31.13 31.13 0.0M
2025-06-18 31.22 31.22 31.22 31.22 0.0M
2025-06-17 31.24 31.24 31.24 31.24 0.0M
2025-06-16 31.47 31.47 31.47 31.47 0.0M
2025-06-13 31.17 31.17 31.17 31.17 0.0M
2025-06-12 31.51 31.51 31.51 31.51 0.0M
2025-06-11 31.41 31.41 31.41 31.41 0.0M
2025-06-10 31.49 31.49 31.49 31.49 0.0M
2025-06-09 31.35 31.35 31.35 31.35 0.0M
2025-06-06 31.33 31.33 31.33 31.33 0.0M
2025-06-05 30.98 30.98 30.98 30.98 0.0M
2025-06-04 31.14 31.14 31.14 31.14 0.0M
2025-06-03 31.13 31.13 31.13 31.13 0.0M
2025-06-02 30.93 30.93 30.93 30.93 0.0M
2025-05-30 30.83 30.83 30.83 30.83 0.0M
2025-05-29 30.77 30.77 30.77 30.77 0.0M
2025-05-28 30.68 30.68 30.68 30.68 0.0M
2025-05-27 30.82 30.82 30.82 30.82 0.0M
2025-05-23 30.23 30.23 30.23 30.23 0.0M
2025-05-22 30.42 30.42 30.42 30.42 0.0M
2025-05-21 30.43 30.43 30.43 30.43 0.0M
2025-05-20 30.88 30.88 30.88 30.88 0.0M
2025-05-19 31.00 31.00 31.00 31.00 0.0M
2025-05-16 30.97 30.97 30.97 30.97 0.0M
2025-05-15 30.75 30.75 30.75 30.75 0.0M
2025-05-14 30.66 30.66 30.66 30.66 0.0M
2025-05-13 30.62 30.62 30.62 30.62 0.0M
2025-05-12 30.34 30.34 30.34 30.34 0.0M
2025-05-09 29.55 29.55 29.41 29.41 0.0M
2025-05-08 29.66 29.66 29.45 29.45 0.0M
2025-05-07 29.26 29.26 29.26 29.26 0.0M
2025-05-06 29.19 29.19 29.19 29.19 0.0M
2025-05-05 29.37 29.37 29.37 29.37 0.0M
2025-05-02 29.49 29.54 29.49 29.54 0.0M
2025-05-01 29.26 29.26 29.15 29.15 0.0M
2025-04-30 28.96 28.96 28.96 28.96 0.0M
2025-04-29 28.90 28.90 28.90 28.90 0.0M
2025-04-28 28.76 28.76 28.76 28.76 0.0M
2025-04-25 28.71 28.71 28.71 28.71 0.0M
2025-04-24 28.51 28.51 28.51 28.51 0.0M
2025-04-23 27.96 27.96 27.96 27.96 0.0M
2025-04-22 27.46 27.46 27.46 27.46 0.0M
2025-04-21 27.53 27.53 26.79 26.79 0.0M
2025-04-17 27.41 27.41 27.41 27.41 0.0M
2025-04-14 27.99 28.00 27.99 28.00 0.0M
2025-04-11 27.78 27.78 27.78 27.78 0.0M
2025-04-10 27.28 27.28 27.28 27.28 0.0M
2025-04-09 26.86 26.86 26.86 26.86 0.0M
2025-04-08 25.74 25.74 25.74 25.74 0.0M
2025-04-07 26.18 26.18 26.18 26.18 0.0M
2025-04-04 26.26 26.26 26.26 26.26 0.0M
2025-04-03 27.94 27.94 27.94 27.94 0.0M
2025-04-02 29.37 29.37 29.37 29.37 0.0M
2025-04-01 29.12 29.12 29.12 29.12 0.0M
2025-03-31 29.02 29.02 29.02 29.02 0.0M
2025-03-28 28.87 28.87 28.87 28.87 0.0M
2025-03-27 29.73 29.73 29.57 29.57 0.0M
2025-03-26 29.66 29.66 29.66 29.66 0.0M
2025-03-25 29.95 30.01 29.95 30.01 0.0M
2025-03-24 29.97 29.97 29.97 29.97 0.0M
2025-03-21 29.38 29.41 29.38 29.41 0.0M
2025-03-20 29.40 29.40 29.40 29.40 0.0M
2025-03-19 29.46 29.46 29.46 29.46 0.0M
2025-03-18 29.12 29.12 29.12 29.12 0.0M
2025-03-17 29.34 29.47 29.34 29.47 0.0M
2025-03-14 29.25 29.25 29.25 29.25 0.0M
2025-03-13 28.60 28.60 28.60 28.60 0.0M
2025-03-12 29.05 29.05 29.05 29.05 0.0M
2025-03-11 28.91 28.91 28.91 28.91 0.0M
2025-03-10 29.07 29.07 29.07 29.07 0.0M
2025-03-07 29.95 29.95 29.95 29.95 0.0M
2025-03-06 29.79 29.79 29.79 29.79 0.0M
2025-03-05 30.38 30.38 30.38 30.38 0.0M
2025-03-04 30.02 30.02 30.02 30.02 0.0M
2025-03-03 30.36 30.36 30.36 30.36 0.0M
2025-02-28 30.91 30.91 30.91 30.91 0.0M
2025-02-27 30.46 30.46 30.46 30.46 0.0M
2025-02-26 30.93 30.93 30.93 30.93 0.0M
2025-02-25 30.94 30.94 30.94 30.94 0.0M
2025-02-24 31.09 31.09 31.09 31.09 0.0M
2025-02-21 31.26 31.26 31.26 31.26 0.0M
2025-02-20 31.84 31.84 31.84 31.84 0.0M
2025-02-19 32.00 32.00 32.00 32.00 0.0M
2025-02-18 31.91 31.91 31.91 31.91 0.0M
2025-02-14 31.88 31.88 31.88 31.88 0.0M
2025-02-13 31.86 31.86 31.86 31.86 0.0M
2025-02-12 31.51 31.51 31.51 31.51 0.0M
2025-02-11 31.91 31.91 31.60 31.60 0.0M
2025-02-10 31.60 31.60 31.60 31.60 0.0M
2025-02-07 31.37 31.37 31.37 31.37 0.0M
2025-02-06 31.66 31.66 31.66 31.66 0.0M
2025-02-05 31.54 31.54 31.54 31.54 0.0M
2025-02-04 31.45 31.45 31.45 31.45 0.0M
2025-02-03 31.21 31.21 31.21 31.21 0.0M
2025-01-31 31.43 31.43 31.43 31.43 0.0M
2025-01-30 31.58 31.58 31.58 31.58 0.0M
2025-01-29 31.42 31.42 31.42 31.42 0.0M
2025-01-28 31.53 31.53 31.53 31.53 0.0M
2025-01-27 31.18 31.18 31.18 31.18 0.0M
2025-01-24 31.67 31.67 31.67 31.67 0.0M
2025-01-23 31.72 31.72 31.72 31.72 0.0M
2025-01-22 31.58 31.58 31.58 31.58 0.0M
2025-01-21 31.37 31.37 31.37 31.37 0.0M
2025-01-17 31.08 31.08 31.08 31.08 0.0M
2025-01-16 30.78 30.78 30.78 30.78 0.0M
2025-01-15 30.76 30.82 30.76 30.82 0.0M
2025-01-14 30.31 30.31 30.16 30.16 0.0M
2025-01-13 30.04 30.23 30.04 30.23 0.0M
2025-01-10 30.14 30.20 30.14 30.20 0.0M
2025-01-08 30.58 30.64 30.58 30.64 0.0M
2025-01-07 30.59 30.59 30.59 30.59 0.0M
2025-01-06 31.09 31.09 30.93 30.93 0.0M
2025-01-03 30.75 30.75 30.75 30.75 0.0M
2025-01-02 30.67 30.67 30.36 30.36 0.0M