Revolution Medicines Inc (RVMD)

RVMD
🏛️ アメリカ →
45.89
最終更新: 2025-10-01
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 39.23 39.56 39.23 39.40 19.6K
09:31 39.40 39.40 39.40 39.40 1.4K
09:32 39.70 39.70 39.70 39.70 0.3K
09:33 39.39 39.40 39.39 39.40 1.0K
09:34 39.40 39.40 39.40 39.40 0.7K
09:35 39.24 39.24 39.23 39.23 3.0K
09:36 39.21 39.23 39.17 39.23 3.2K
09:37 39.47 39.47 39.40 39.40 6.1K
09:38 39.40 39.40 39.37 39.37 6.9K
09:39 39.43 39.44 39.43 39.43 1.1K
09:40 39.52 39.52 39.52 39.52 1.0K
09:41 39.59 39.66 39.59 39.66 2.0K
09:42 39.59 39.59 39.52 39.55 1.6K
09:43 39.49 39.50 39.49 39.50 0.4K
09:44 39.50 39.51 39.50 39.50 2.3K
09:45 39.43 39.43 39.43 39.43 0.4K
09:46 39.40 39.40 39.40 39.40 6.5K
09:47 39.40 39.40 39.40 39.40 2.6K
09:48 39.40 39.40 39.31 39.36 4.3K
09:49 39.32 39.32 39.32 39.32 1.6K
09:50 39.40 39.41 39.40 39.41 3.2K
09:51 39.38 39.49 39.36 39.49 10.1K
09:52 39.51 39.56 39.51 39.56 10.2K
09:53 39.48 39.48 39.48 39.48 21.8K
09:54 39.37 39.42 39.31 39.42 2.8K
09:55 39.38 39.38 39.38 39.38 2.1K
09:56 39.38 39.38 39.38 39.38 1.3K
09:57 39.38 39.48 39.38 39.48 1.7K
09:58 39.45 39.45 39.44 39.44 4.2K
09:59 39.41 39.41 39.41 39.41 0.7K
10:00 39.41 39.41 39.41 39.41 0.6K
10:01 39.41 39.45 39.41 39.45 4.5K
10:02 39.45 39.45 39.45 39.45 1.1K
10:03 39.41 39.42 39.37 39.42 8.2K
10:04 39.38 39.38 39.37 39.37 2.0K
10:05 39.37 39.37 39.25 39.25 28.3K
10:06 39.22 39.28 39.22 39.26 3.5K
10:07 39.27 39.28 39.27 39.28 2.2K
10:08 39.26 39.26 39.23 39.23 0.7K
10:09 39.29 39.29 39.26 39.26 2.1K
10:10 39.26 39.26 39.26 39.26 0.6K
10:11 39.32 39.38 39.32 39.38 3.8K
10:12 39.38 39.43 39.37 39.43 2.4K
10:13 39.44 39.44 39.41 39.41 13.7K
10:14 39.41 39.41 39.31 39.31 3.2K
10:15 39.31 39.31 39.31 39.31 0.7K
10:16 39.26 39.26 39.21 39.21 1.0K
10:17 39.19 39.23 39.18 39.22 2.0K
10:19 39.17 39.17 39.14 39.14 6.1K
10:20 39.10 39.10 39.10 39.10 3.2K
10:21 39.10 39.10 39.10 39.10 2.0K
10:22 39.10 39.10 39.10 39.10 0.5K
10:23 39.10 39.12 39.03 39.04 7.5K
10:24 39.04 39.04 39.04 39.04 0.7K
10:25 39.04 39.23 39.04 39.16 14.4K
10:26 39.22 39.22 39.18 39.18 4.0K
10:27 39.16 39.16 39.16 39.16 0.6K
10:28 39.14 39.14 39.12 39.12 7.5K
10:29 39.18 39.18 39.18 39.17 1.6K
10:30 39.13 39.13 39.13 39.13 0.2K
10:31 39.13 39.13 39.10 39.10 1.3K
10:32 39.12 39.12 39.12 39.12 1.0K
10:33 39.17 39.17 39.12 39.12 6.6K
10:34 39.12 39.12 39.12 39.12 0.8K
10:35 39.11 39.11 39.11 39.10 0.3K
10:36 39.10 39.10 39.08 39.08 35.6K
10:37 39.12 39.22 39.12 39.19 3.8K
10:38 39.21 39.22 39.19 39.21 3.4K
10:39 39.21 39.21 39.21 39.21 0.7K
10:40 39.17 39.23 39.17 39.23 2.6K
10:41 39.20 39.20 39.19 39.19 1.2K
10:42 39.15 39.15 39.13 39.13 1.0K
10:43 39.19 39.19 39.18 39.17 2.4K
10:44 39.18 39.18 39.18 39.17 1.4K
10:46 39.12 39.14 39.09 39.14 12.8K
10:47 39.14 39.15 39.11 39.11 6.2K
10:48 39.09 39.09 39.09 39.09 0.4K
10:49 39.10 39.13 39.10 39.13 1.8K
10:50 39.13 39.13 39.12 39.12 1.3K
10:51 39.14 39.14 39.14 39.14 1.1K
10:52 39.16 39.17 39.16 39.17 2.3K
10:53 39.16 39.17 39.16 39.17 0.7K
10:54 39.17 39.17 39.17 39.17 0.9K
10:55 39.13 39.14 39.10 39.10 1.6K
10:56 39.10 39.10 39.04 39.04 7.4K
10:57 39.01 39.06 39.01 39.06 4.1K
10:58 39.06 39.06 39.03 39.03 19.4K
11:00 39.05 39.05 39.04 39.04 1.1K
11:01 39.01 39.01 39.00 39.00 0.9K
11:02 39.00 39.00 39.00 39.00 2.1K
11:03 38.98 39.00 38.98 39.00 6.5K
11:04 38.99 38.99 38.99 38.99 1.1K
11:05 39.00 39.00 38.99 38.99 0.3K
11:06 38.99 38.99 38.95 38.95 21.6K
11:07 38.95 38.97 38.91 38.92 8.6K
11:08 38.91 38.91 38.85 38.89 9.0K
11:09 38.92 38.96 38.92 38.95 4.1K
11:10 38.97 38.97 38.97 38.97 1.1K
11:11 39.02 39.02 39.00 39.00 1.4K
11:12 38.96 38.99 38.95 38.99 2.1K
11:13 39.06 39.06 39.06 39.06 2.1K
11:15 39.00 39.01 38.97 39.01 3.1K
11:16 39.01 39.01 39.01 39.01 0.8K
11:17 39.02 39.06 39.02 39.06 3.6K
11:19 39.07 39.07 39.07 39.07 0.8K
11:20 39.07 39.07 39.07 39.07 1.3K
11:21 39.07 39.10 39.00 39.00 5.9K
11:22 39.02 39.09 39.02 39.09 2.4K
11:23 39.11 39.11 39.10 39.10 0.7K
11:24 39.10 39.10 39.10 39.10 1.9K
11:25 39.10 39.10 39.10 39.10 1.6K
11:27 39.07 39.07 39.06 39.07 10.6K
11:28 39.05 39.05 39.02 39.05 1.0K
11:29 39.00 39.01 39.00 39.00 1.2K
11:30 39.00 39.03 39.00 39.03 8.6K
11:31 39.05 39.05 39.05 39.05 1.9K
11:32 39.08 39.08 39.08 39.08 0.8K
11:34 39.08 39.08 39.08 39.08 0.3K
11:35 39.08 39.08 39.00 38.99 5.6K
11:36 38.95 38.95 38.90 38.91 17.8K
11:37 38.91 38.91 38.89 38.89 2.9K
11:38 38.87 38.90 38.87 38.90 2.1K
11:39 38.90 38.91 38.90 38.91 1.8K
11:40 38.91 38.92 38.91 38.92 2.3K
11:41 38.92 38.93 38.92 38.92 1.9K
11:42 38.92 38.92 38.92 38.92 0.4K
11:43 38.92 38.92 38.89 38.89 1.4K
11:44 38.89 38.89 38.89 38.89 0.9K
11:45 38.89 38.96 38.89 38.96 6.7K
11:51 38.90 38.92 38.90 38.92 1.2K
11:52 38.92 38.92 38.92 38.92 0.7K
11:53 38.89 38.89 38.83 38.83 1.6K
11:54 38.80 38.80 38.79 38.79 0.6K
11:55 38.78 38.83 38.78 38.83 11.4K
11:56 38.79 38.79 38.78 38.78 0.9K
11:57 38.76 38.76 38.74 38.74 2.8K
11:58 38.74 38.74 38.73 38.73 1.0K
11:59 38.69 38.70 38.68 38.70 1.3K
12:00 38.69 38.70 38.69 38.70 7.1K
12:01 38.70 38.70 38.66 38.66 4.4K
12:02 38.66 38.68 38.66 38.68 1.9K
12:03 38.70 38.72 38.69 38.69 5.1K
12:04 38.66 38.66 38.66 38.66 0.2K
12:05 38.67 38.67 38.67 38.67 0.8K
12:06 38.61 38.62 38.60 38.62 1.5K
12:07 38.65 38.65 38.64 38.64 3.3K
12:09 38.65 38.67 38.65 38.67 4.4K
12:11 38.66 38.66 38.66 38.66 0.6K
12:12 38.67 38.67 38.67 38.67 0.9K
12:13 38.65 38.65 38.65 38.65 1.4K
12:14 38.66 38.66 38.66 38.66 0.7K
12:15 38.66 38.68 38.66 38.68 2.2K
12:16 38.64 38.64 38.63 38.63 1.5K
12:17 38.60 38.63 38.60 38.63 4.1K
12:18 38.64 38.65 38.64 38.65 2.2K
12:20 38.63 38.63 38.62 38.62 1.7K
12:21 38.61 38.61 38.60 38.60 0.6K
12:22 38.61 38.63 38.61 38.63 2.0K
12:23 38.62 38.64 38.62 38.64 1.2K
12:24 38.65 38.65 38.65 38.65 1.1K
12:25 38.64 38.67 38.64 38.67 2.7K
12:26 38.70 38.70 38.70 38.70 1.7K
12:28 38.69 38.69 38.69 38.69 0.6K
12:29 38.69 38.70 38.69 38.69 2.2K
12:30 38.70 38.71 38.69 38.71 3.5K
12:32 38.71 38.73 38.71 38.72 3.7K
12:34 38.73 38.73 38.69 38.69 2.8K
12:35 38.69 38.69 38.67 38.67 1.7K
12:36 38.65 38.65 38.63 38.63 1.8K
12:37 38.63 38.66 38.63 38.66 2.8K
12:39 38.67 38.67 38.63 38.63 1.9K
12:40 38.61 38.63 38.61 38.61 1.1K
12:41 38.59 38.59 38.59 38.59 0.5K
12:42 38.55 38.57 38.55 38.57 2.7K
12:43 38.57 38.57 38.57 38.57 0.5K
12:44 38.56 38.56 38.56 38.56 1.4K
12:45 38.56 38.56 38.56 38.56 1.4K
12:46 38.56 38.56 38.56 38.56 0.2K
12:47 38.58 38.59 38.58 38.59 3.7K
12:48 38.60 38.60 38.58 38.58 2.6K
12:50 38.57 38.57 38.51 38.51 2.7K
12:51 38.55 38.55 38.55 38.55 1.4K
12:52 38.54 38.55 38.54 38.55 1.4K
12:53 38.54 38.54 38.54 38.54 0.9K
12:55 38.54 38.54 38.54 38.54 0.8K
12:56 38.53 38.53 38.50 38.52 2.9K
12:57 38.53 38.53 38.53 38.53 1.2K
12:58 38.51 38.65 38.51 38.65 22.6K
12:59 38.65 38.66 38.65 38.66 2.4K
13:00 38.64 38.64 38.64 38.64 5.1K
13:01 38.66 38.66 38.66 38.66 1.0K
13:02 38.66 38.66 38.62 38.62 1.1K
13:03 38.61 38.64 38.61 38.64 1.8K
13:04 38.65 38.67 38.65 38.67 1.4K
13:05 38.68 38.68 38.68 38.68 0.6K
13:06 38.68 38.68 38.68 38.68 0.3K
13:07 38.68 38.70 38.68 38.70 2.1K
13:08 38.70 38.70 38.70 38.70 0.7K
13:09 38.68 38.68 38.68 38.68 1.3K
13:10 38.66 38.66 38.66 38.66 0.6K
13:11 38.66 38.66 38.65 38.65 2.1K
13:12 38.67 38.67 38.66 38.66 2.5K
13:13 38.67 38.67 38.67 38.67 0.3K
13:14 38.66 38.66 38.65 38.65 0.7K
13:15 38.65 38.65 38.65 38.65 1.4K
13:16 38.65 38.65 38.63 38.65 5.2K
13:19 38.65 38.65 38.65 38.65 0.9K
13:20 38.65 38.67 38.64 38.67 2.1K
13:21 38.67 38.67 38.66 38.66 1.8K
13:22 38.64 38.64 38.64 38.64 0.4K
13:23 38.65 38.65 38.65 38.65 0.3K
13:24 38.65 38.67 38.65 38.67 2.4K
13:25 38.65 38.65 38.65 38.65 0.2K
13:26 38.65 38.66 38.65 38.65 1.5K
13:27 38.62 38.62 38.60 38.62 1.8K
13:28 38.60 38.60 38.58 38.58 1.6K
13:29 38.58 38.63 38.58 38.62 3.9K
13:30 38.63 38.63 38.63 38.63 0.5K
13:31 38.63 38.63 38.62 38.62 1.4K
13:32 38.59 38.60 38.59 38.60 1.4K
13:33 38.64 38.64 38.64 38.64 3.3K
13:34 38.64 38.66 38.64 38.66 0.8K
13:35 38.67 38.67 38.67 38.67 0.9K
13:36 38.67 38.69 38.60 38.60 29.1K
13:39 38.59 38.60 38.58 38.58 1.8K
13:40 38.58 38.58 38.58 38.58 0.3K
13:41 38.60 38.60 38.58 38.58 1.3K
13:42 38.56 38.57 38.56 38.57 1.6K
13:43 38.56 38.56 38.54 38.53 1.6K
13:44 38.51 38.51 38.51 38.51 1.7K
13:45 38.52 38.54 38.52 38.54 7.9K
13:46 38.54 38.55 38.54 38.55 3.3K
13:47 38.56 38.56 38.56 38.56 0.3K
13:48 38.54 38.54 38.53 38.54 2.5K
13:49 38.56 38.56 38.56 38.56 2.2K
13:50 38.57 38.57 38.57 38.57 0.6K
13:51 38.57 38.57 38.57 38.57 0.5K
13:52 38.58 38.60 38.58 38.60 4.4K
13:53 38.61 38.63 38.61 38.63 1.9K
13:54 38.64 38.64 38.64 38.64 0.3K
13:55 38.65 38.67 38.65 38.67 1.7K
13:57 38.65 38.67 38.65 38.67 8.1K
13:58 38.67 38.70 38.67 38.67 4.8K
14:00 38.67 38.68 38.67 38.68 3.6K
14:01 38.69 38.71 38.69 38.71 1.9K
14:02 38.71 38.72 38.71 38.72 1.4K
14:03 38.70 38.71 38.70 38.71 4.6K
14:04 38.74 38.74 38.71 38.71 2.9K
14:05 38.70 38.72 38.70 38.72 1.7K
14:06 38.73 38.75 38.73 38.74 3.7K
14:07 38.73 38.73 38.72 38.72 1.3K
14:08 38.68 38.68 38.68 38.68 1.0K
14:09 38.66 38.71 38.66 38.70 4.1K
14:10 38.69 38.69 38.69 38.69 0.2K
14:11 38.69 38.71 38.69 38.71 2.2K
14:12 38.71 38.79 38.71 38.79 7.4K
14:13 38.80 38.80 38.80 38.80 0.2K
14:14 38.82 38.83 38.82 38.83 0.8K
14:15 38.84 38.85 38.84 38.85 1.1K
14:16 38.84 38.84 38.83 38.83 0.6K
14:17 38.82 38.82 38.80 38.80 1.2K
14:18 38.77 38.77 38.75 38.75 0.8K
14:19 38.79 38.79 38.79 38.79 6.8K
14:20 38.81 38.82 38.81 38.82 2.3K
14:22 38.81 38.81 38.81 38.81 1.2K
14:23 38.81 38.81 38.81 38.81 0.5K
14:24 38.85 38.85 38.84 38.84 2.3K
14:25 38.85 38.87 38.85 38.87 1.9K
14:26 38.87 38.87 38.87 38.87 5.9K
14:27 38.88 38.89 38.88 38.89 1.1K
14:28 38.89 38.89 38.89 38.89 0.8K
14:29 38.89 38.89 38.88 38.88 0.6K
14:30 38.89 38.89 38.83 38.83 2.8K
14:31 38.83 38.83 38.83 38.83 0.3K
14:32 38.83 38.83 38.83 38.83 1.3K
14:33 38.83 38.85 38.83 38.85 3.4K
14:34 38.83 38.84 38.83 38.84 3.0K
14:35 38.84 38.85 38.84 38.85 0.6K
14:36 38.85 38.85 38.81 38.81 0.9K
14:37 38.81 38.81 38.81 38.81 0.5K
14:38 38.83 38.83 38.83 38.83 3.7K
14:39 38.83 38.85 38.82 38.82 4.8K
14:40 38.82 38.83 38.82 38.83 0.9K
14:41 38.83 38.85 38.83 38.85 1.7K
14:42 38.85 38.85 38.85 38.85 0.9K
14:43 38.85 38.85 38.84 38.84 1.0K
14:44 38.84 38.84 38.82 38.82 3.4K
14:45 38.83 38.83 38.83 38.83 2.0K
14:46 38.83 38.83 38.83 38.83 1.3K
14:47 38.83 38.85 38.83 38.85 2.2K
14:48 38.85 38.85 38.85 38.85 0.7K
14:49 38.87 38.89 38.87 38.89 2.1K
14:50 38.89 38.89 38.87 38.87 1.0K
14:51 38.88 38.88 38.88 38.88 0.7K
14:52 38.88 38.90 38.88 38.90 5.5K
14:53 38.90 38.90 38.89 38.90 1.7K
14:54 38.89 38.89 38.89 38.89 0.5K
14:55 38.89 38.89 38.87 38.87 3.6K
14:56 38.87 38.87 38.85 38.85 1.6K
14:57 38.84 38.84 38.79 38.79 2.8K
14:58 38.80 38.80 38.77 38.77 8.5K
14:59 38.75 38.78 38.75 38.77 7.4K
15:00 38.77 38.77 38.77 38.77 1.9K
15:01 38.78 38.78 38.75 38.75 17.9K
15:02 38.73 38.73 38.68 38.69 5.0K
15:03 38.69 38.69 38.69 38.69 1.9K
15:04 38.71 38.74 38.71 38.74 5.4K
15:05 38.74 38.74 38.74 38.74 1.6K
15:06 38.74 38.74 38.73 38.74 2.4K
15:07 38.74 38.74 38.74 38.74 1.4K
15:08 38.74 38.74 38.73 38.73 0.8K
15:09 38.75 38.76 38.75 38.75 9.3K
15:10 38.75 38.81 38.75 38.81 3.3K
15:11 38.81 38.85 38.81 38.85 2.2K
15:12 38.87 38.87 38.87 38.87 1.4K
15:13 38.88 38.88 38.86 38.85 2.1K
15:14 38.86 38.86 38.83 38.84 4.4K
15:15 38.82 38.83 38.82 38.83 1.5K
15:16 38.80 38.80 38.80 38.80 1.3K
15:17 38.80 38.83 38.80 38.83 4.6K
15:18 38.83 38.85 38.83 38.85 4.0K
15:19 38.84 38.84 38.84 38.84 2.8K
15:20 38.84 38.85 38.83 38.83 2.5K
15:21 38.83 38.83 38.83 38.83 0.9K
15:22 38.85 38.85 38.85 38.85 3.3K
15:23 38.84 38.91 38.82 38.91 9.9K
15:24 38.91 38.91 38.88 38.88 75.2K
15:25 38.88 38.94 38.88 38.91 7.2K
15:26 38.87 38.87 38.86 38.86 23.5K
15:27 38.86 38.89 38.86 38.87 7.4K
15:28 38.87 38.90 38.87 38.88 2.4K
15:29 38.86 38.87 38.86 38.87 3.4K
15:30 38.89 38.89 38.88 38.88 4.2K
15:31 38.87 38.87 38.87 38.87 3.5K
15:32 38.83 38.84 38.78 38.78 10.8K
15:33 38.79 38.80 38.77 38.80 6.9K
15:34 38.79 38.79 38.79 38.78 1.5K
15:35 38.79 38.82 38.79 38.82 4.0K
15:36 38.81 38.81 38.80 38.81 2.2K
15:37 38.83 38.83 38.81 38.81 3.8K
15:38 38.82 38.83 38.82 38.83 4.9K
15:39 38.79 38.82 38.79 38.80 4.8K
15:40 38.80 38.82 38.80 38.82 5.2K
15:41 38.82 38.83 38.81 38.81 4.8K
15:42 38.81 38.81 38.78 38.78 4.7K
15:43 38.78 38.78 38.78 38.78 2.6K
15:44 38.78 38.80 38.78 38.80 9.6K
15:45 38.80 38.80 38.76 38.76 4.1K
15:46 38.77 38.79 38.77 38.77 6.4K
15:47 38.77 38.81 38.77 38.81 5.4K
15:48 38.81 38.82 38.80 38.82 5.7K
15:49 38.82 38.82 38.81 38.82 8.1K
15:50 38.86 38.86 38.83 38.83 7.7K
15:51 38.82 38.82 38.79 38.78 6.8K
15:52 38.77 38.79 38.76 38.79 12.6K
15:53 38.78 38.81 38.78 38.79 8.2K
15:54 38.79 38.89 38.79 38.89 14.6K
15:55 38.89 38.90 38.85 38.90 27.3K
15:56 38.91 38.91 38.88 38.91 31.2K
15:57 38.93 38.99 38.93 38.99 28.6K
15:58 39.00 39.01 38.97 39.01 65.0K
15:59 39.01 39.01 38.94 38.95 291.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし