Revolution Medicines Inc (RVMD)

RVMD
🏛️ アメリカ →
46.07
最終更新: 2025-09-29
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
2021-12-31 25.85 26.83 25.01 25.17 0.2M
2021-12-30 25.89 26.56 25.41 25.59 0.2M
2021-12-29 25.85 25.99 25.26 25.72 0.2M
2021-12-28 26.78 27.40 25.90 25.99 0.2M
2021-12-27 27.50 27.50 26.48 26.63 0.2M
2021-12-23 26.66 28.12 26.31 27.55 0.3M
2021-12-22 25.49 27.14 25.11 26.94 0.3M
2021-12-21 26.00 26.13 25.48 25.88 0.4M
2021-12-20 25.56 26.29 24.86 25.84 0.5M
2021-12-17 24.55 26.49 24.16 25.87 2.1M
2021-12-16 25.90 25.90 24.32 24.53 0.4M
2021-12-15 24.35 25.86 23.29 25.73 0.6M
2021-12-14 24.82 25.10 24.04 24.35 0.3M
2021-12-13 24.46 25.82 24.44 25.08 0.3M
2021-12-10 25.82 26.43 24.43 24.63 0.3M
2021-12-09 26.56 27.02 25.45 25.53 0.4M
2021-12-08 27.40 27.53 26.28 26.84 0.4M
2021-12-07 26.02 27.89 26.02 27.35 0.4M
2021-12-06 26.20 26.38 25.00 25.70 0.4M
2021-12-03 27.79 27.79 25.60 26.10 0.7M
2021-12-02 26.96 27.79 26.01 27.65 0.5M
2021-12-01 28.11 28.16 26.69 26.70 0.5M
2021-11-30 26.43 27.88 25.97 27.66 0.8M
2021-11-29 27.55 28.01 26.50 26.70 0.4M
2021-11-26 28.11 28.32 25.83 27.02 0.4M
2021-11-24 28.55 29.29 27.78 28.87 0.4M
2021-11-23 28.29 28.79 27.19 28.70 0.5M
2021-11-22 29.70 30.04 28.22 28.45 0.4M
2021-11-19 29.96 30.50 28.96 29.75 0.3M
2021-11-18 31.32 31.67 29.98 30.10 0.4M
2021-11-17 31.70 31.77 30.27 30.99 0.7M
2021-11-16 32.10 32.50 30.26 31.76 0.4M
2021-11-15 32.79 33.24 31.52 31.78 0.3M
2021-11-12 32.47 33.18 32.05 32.83 0.3M
2021-11-11 31.92 33.37 31.68 32.04 0.5M
2021-11-10 32.27 33.43 31.45 31.70 0.4M
2021-11-09 32.90 33.80 32.50 32.60 0.4M
2021-11-08 33.76 34.10 32.50 32.73 0.3M
2021-11-05 33.42 34.16 32.67 33.70 0.4M
2021-11-04 33.15 33.58 32.55 33.46 0.2M
2021-11-03 30.90 33.50 30.90 33.08 0.8M
2021-11-02 30.71 31.88 30.57 31.83 0.4M
2021-11-01 29.10 31.25 29.10 31.12 0.4M
2021-10-29 29.69 29.96 28.61 29.43 0.3M
2021-10-27 27.05 28.43 27.00 27.59 0.5M
2021-10-26 26.94 27.90 26.45 27.13 0.9M
2021-10-25 27.25 27.32 26.69 26.75 0.4M
2021-10-22 27.39 27.39 26.39 27.30 0.5M
2021-10-21 26.99 27.46 26.82 27.33 0.3M
2021-10-20 27.54 27.95 26.77 26.93 0.3M
2021-10-19 27.99 28.23 26.87 27.48 0.6M
2021-10-18 26.88 28.19 26.17 28.00 0.7M
2021-10-15 29.26 29.63 26.79 26.95 0.4M
2021-10-14 28.25 29.05 27.36 28.78 0.3M
2021-10-13 27.53 27.97 27.27 27.82 0.2M
2021-10-12 27.76 28.45 27.38 27.47 0.3M
2021-10-11 27.93 28.45 27.49 27.74 0.3M
2021-10-08 27.85 27.94 27.18 27.78 0.2M
2021-10-07 27.93 28.80 27.69 27.85 0.2M
2021-10-06 27.70 28.21 27.21 27.67 0.3M
2021-10-05 28.78 29.12 27.47 28.03 0.4M
2021-10-04 28.87 29.49 28.27 28.60 0.9M
2021-10-01 27.50 29.44 26.61 29.12 0.6M
2021-09-30 27.86 30.25 27.33 27.51 0.2M
2021-09-29 28.70 28.79 27.35 27.68 0.4M
2021-09-28 29.73 29.96 28.31 28.66 0.3M
2021-09-27 31.01 31.01 29.55 29.78 0.6M
2021-09-24 31.76 31.90 30.63 30.71 0.3M
2021-09-23 31.67 32.00 30.54 31.92 0.5M
2021-09-22 31.98 32.10 30.95 31.78 0.5M
2021-09-21 30.60 32.78 30.03 32.05 0.6M
2021-09-20 30.65 31.12 29.44 30.62 0.8M
2021-09-17 30.02 31.48 29.39 31.23 1.5M
2021-09-16 30.53 30.74 29.00 29.95 0.6M
2021-09-15 29.45 30.79 29.21 30.62 0.5M
2021-09-14 29.46 30.82 29.30 29.55 0.4M
2021-09-13 30.14 30.80 29.04 29.58 0.6M
2021-09-10 30.81 30.86 29.69 29.75 0.3M
2021-09-09 30.04 31.11 30.04 30.55 0.3M
2021-09-08 30.91 31.33 29.69 30.28 0.3M
2021-09-07 28.86 30.87 28.85 30.78 0.5M
2021-09-03 29.65 29.84 28.93 29.10 0.3M
2021-09-02 29.68 30.00 29.01 29.82 0.2M
2021-09-01 29.00 29.61 27.75 29.48 0.4M
2021-08-31 28.50 29.24 27.62 29.09 0.7M
2021-08-30 28.44 28.89 27.72 28.35 0.4M
2021-08-27 27.25 28.51 27.12 28.51 0.4M
2021-08-26 27.02 28.12 27.02 27.42 0.5M
2021-08-25 25.98 27.05 25.69 26.86 0.4M
2021-08-24 26.27 26.30 25.39 25.94 0.4M
2021-08-23 25.76 26.20 25.27 25.99 0.5M
2021-08-20 24.42 25.64 24.38 25.44 0.5M
2021-08-19 26.53 26.90 24.42 24.59 0.4M
2021-08-18 26.55 27.37 26.30 26.61 0.5M
2021-08-17 25.02 26.62 24.70 26.48 0.6M
2021-08-16 25.59 26.66 24.60 25.61 0.6M
2021-08-13 23.80 25.64 23.47 25.56 0.8M
2021-08-12 23.75 24.82 21.78 23.95 3.3M
2021-08-11 27.32 27.56 26.59 26.90 0.5M
2021-08-10 27.39 27.77 26.58 27.12 0.4M
2021-08-09 27.85 28.93 27.14 27.31 0.3M
2021-08-06 28.40 28.79 27.14 27.98 0.5M
2021-08-05 27.51 28.42 26.57 28.24 1.0M
2021-08-04 29.26 30.01 26.82 27.57 0.9M
2021-08-03 29.35 29.71 28.47 29.51 0.4M
2021-08-02 28.99 30.15 28.67 29.34 0.3M
2021-07-30 28.82 29.11 28.01 28.64 0.4M
2021-07-29 30.30 30.77 28.89 29.10 0.4M
2021-07-28 28.16 29.83 27.71 29.60 0.5M
2021-07-27 27.82 28.32 27.09 28.02 0.8M
2021-07-26 28.97 29.29 27.84 27.98 0.3M
2021-07-23 29.07 29.16 27.51 28.94 0.5M
2021-07-22 30.30 30.79 28.55 28.67 0.7M
2021-07-21 30.26 31.21 29.68 30.23 0.4M
2021-07-20 29.51 30.92 29.25 30.26 0.5M
2021-07-19 29.25 30.05 28.70 29.34 0.5M
2021-07-16 29.69 30.70 29.00 29.81 0.5M
2021-07-15 29.97 30.33 28.67 29.29 0.5M
2021-07-14 31.85 32.91 29.78 29.94 0.3M
2021-07-13 32.11 32.15 31.08 31.71 0.3M
2021-07-12 32.88 33.20 32.04 32.38 0.3M
2021-07-09 31.79 32.81 31.06 32.77 0.2M
2021-07-08 30.50 31.91 30.30 31.74 0.3M
2021-07-07 31.46 31.99 30.25 31.00 0.4M
2021-07-06 32.59 32.72 31.37 31.44 0.3M
2021-07-02 33.28 33.28 32.01 32.73 0.3M
2021-07-01 32.50 33.68 31.65 33.41 0.5M
2021-06-30 31.80 32.72 31.03 31.74 1.2M
2021-06-29 32.75 32.93 31.73 31.94 0.4M
2021-06-28 33.71 33.76 31.93 32.60 0.5M
2021-06-25 33.00 33.94 32.28 33.34 4.3M
2021-06-24 33.04 33.79 32.46 32.70 0.7M
2021-06-23 32.83 33.50 32.21 32.85 1.0M
2021-06-22 34.58 34.66 32.37 32.93 0.8M
2021-06-21 33.90 34.85 33.05 34.58 0.6M
2021-06-18 33.58 34.18 32.64 33.96 1.4M
2021-06-17 34.13 34.64 33.30 34.04 0.3M
2021-06-16 33.63 35.07 33.50 34.75 0.7M
2021-06-15 34.63 34.75 33.06 34.01 0.4M
2021-06-14 34.47 34.80 33.84 34.57 0.4M
2021-06-11 33.27 34.35 32.92 34.27 0.4M
2021-06-10 33.00 33.96 32.47 33.62 0.4M
2021-06-09 32.84 33.37 32.48 32.73 0.4M
2021-06-08 31.89 33.00 31.35 32.29 0.6M
2021-06-07 30.57 32.31 30.57 31.92 0.9M
2021-06-04 30.40 31.41 29.91 30.49 0.9M
2021-06-03 30.55 30.65 29.79 30.16 1.0M
2021-06-02 30.49 30.80 29.94 30.64 0.5M
2021-06-01 30.08 31.21 29.65 30.22 0.3M
2021-05-28 29.87 31.16 29.82 29.91 0.6M
2021-05-27 31.40 31.45 29.69 30.17 1.0M
2021-05-26 30.77 31.51 30.32 30.97 2.3M
2021-05-25 31.13 31.87 30.41 30.48 0.9M
2021-05-24 31.52 32.00 30.55 30.82 0.5M
2021-05-21 32.10 32.34 31.15 31.39 0.4M
2021-05-20 32.08 33.15 31.50 31.60 0.6M
2021-05-19 32.27 33.36 31.57 31.84 0.6M
2021-05-18 32.17 34.00 31.64 33.01 0.4M
2021-05-17 31.74 32.22 29.37 31.48 0.7M
2021-05-14 31.20 32.34 30.79 31.99 0.4M
2021-05-13 31.73 32.64 30.01 30.74 0.4M
2021-05-12 31.01 32.78 30.96 31.65 0.3M
2021-05-11 28.90 32.09 28.50 31.65 0.6M
2021-05-10 29.42 30.02 28.53 29.80 0.7M
2021-05-07 29.48 30.27 28.96 29.56 0.4M
2021-05-06 30.34 30.34 28.23 29.00 0.9M
2021-05-05 31.83 31.83 29.97 30.20 0.8M
2021-05-04 32.62 32.71 30.54 31.49 0.5M
2021-05-03 33.84 33.94 32.94 33.15 0.3M
2021-04-30 34.49 34.57 32.32 33.19 1.5M
2021-04-29 34.20 36.05 33.51 34.95 1.4M
2021-04-28 42.50 42.53 33.70 33.80 4.4M
2021-04-27 43.45 43.49 41.89 42.69 0.3M
2021-04-26 41.93 43.03 40.81 42.89 0.3M
2021-04-23 40.68 41.29 39.47 41.20 0.4M
2021-04-22 40.50 41.73 38.91 40.43 0.4M
2021-04-21 38.00 40.89 37.32 40.48 0.6M
2021-04-20 39.36 40.88 37.03 38.32 0.5M
2021-04-19 39.93 40.71 38.23 39.35 0.4M
2021-04-16 40.00 40.86 39.27 40.32 0.3M
2021-04-15 39.94 40.64 38.52 39.09 0.3M
2021-04-14 37.52 40.22 37.41 39.79 0.7M
2021-04-13 39.27 39.96 35.83 37.59 0.8M
2021-04-12 42.31 42.88 38.72 39.25 1.0M
2021-04-09 45.26 45.64 42.52 42.67 0.6M
2021-04-08 45.63 45.63 44.14 45.02 0.5M
2021-04-07 47.11 47.11 45.01 45.29 0.3M
2021-04-06 47.21 48.81 46.26 47.44 0.4M
2021-04-05 47.81 47.81 45.75 47.02 0.2M
2021-04-01 46.23 47.42 45.26 46.84 0.3M
2021-03-31 44.29 46.34 44.04 45.88 0.4M
2021-03-30 41.83 44.17 41.02 43.93 0.5M
2021-03-29 42.65 42.69 41.00 41.28 0.2M
2021-03-26 45.88 45.90 41.22 43.03 0.3M
2021-03-25 42.81 46.13 42.02 45.47 0.7M
2021-03-24 49.40 49.40 44.36 44.59 0.4M
2021-03-23 48.97 49.96 48.07 48.82 0.4M
2021-03-22 48.62 50.88 48.34 49.46 0.3M
2021-03-19 46.43 49.22 46.43 48.38 1.3M
2021-03-18 48.70 49.17 46.27 46.47 0.4M
2021-03-17 47.14 49.65 46.23 49.54 0.3M
2021-03-16 47.94 48.97 46.09 47.30 0.3M
2021-03-15 47.68 48.25 45.87 47.64 0.3M
2021-03-12 46.82 48.24 45.51 47.57 0.7M
2021-03-11 47.38 47.65 46.53 47.19 0.5M
2021-03-10 46.25 47.65 44.76 46.95 0.5M
2021-03-09 44.58 47.35 44.58 46.14 0.6M
2021-03-08 45.81 46.76 43.34 43.56 0.7M
2021-03-05 43.49 45.58 40.29 45.50 0.6M
2021-03-04 41.43 44.47 40.77 42.45 1.1M
2021-03-03 44.08 44.89 40.80 41.74 0.5M
2021-03-02 45.72 46.27 44.31 44.46 0.3M
2021-03-01 46.40 47.02 45.13 45.99 0.2M
2021-02-26 45.69 46.78 43.76 45.68 0.4M
2021-02-25 46.01 47.17 42.77 45.17 0.6M
2021-02-24 44.16 47.55 43.56 47.38 0.6M
2021-02-23 43.52 44.96 41.46 44.20 0.5M
2021-02-22 44.32 45.07 43.40 44.40 0.6M
2021-02-19 44.78 45.84 44.50 44.74 0.5M
2021-02-18 46.50 47.15 44.32 44.54 0.4M
2021-02-17 47.34 48.46 45.65 46.91 0.5M
2021-02-16 50.35 50.35 47.02 47.79 0.4M
2021-02-12 50.97 50.97 48.94 49.78 0.3M
2021-02-11 52.58 52.59 48.82 50.21 0.4M
2021-02-10 54.39 54.96 51.01 52.58 0.5M
2021-02-09 54.90 55.68 52.66 54.29 0.4M
2021-02-08 53.58 56.01 51.69 54.43 0.6M
2021-02-05 49.97 56.18 49.25 53.23 2.6M
2021-02-04 48.88 52.40 48.27 49.23 4.0M
2021-02-03 46.42 48.20 45.24 46.71 0.3M
2021-02-02 43.65 47.18 42.50 46.13 0.6M
2021-02-01 42.14 44.91 40.87 44.80 0.4M
2021-01-29 40.79 42.59 39.54 42.14 0.4M
2021-01-28 38.37 41.33 38.16 40.80 0.3M
2021-01-27 38.80 42.35 37.47 38.73 0.7M
2021-01-26 43.48 43.48 38.57 39.10 0.5M
2021-01-25 42.89 43.76 41.76 43.10 0.4M
2021-01-22 42.72 43.75 41.38 43.17 0.6M
2021-01-21 44.05 44.05 41.29 43.25 0.5M
2021-01-20 43.01 44.75 42.50 43.77 1.0M
2021-01-19 41.13 43.42 40.65 42.97 0.5M
2021-01-15 39.58 41.47 39.01 40.77 0.8M
2021-01-14 38.64 41.46 37.11 40.02 0.6M
2021-01-13 36.87 40.12 36.87 38.27 0.3M
2021-01-12 38.58 39.32 36.03 37.21 0.4M
2021-01-11 40.54 41.21 38.00 38.57 0.4M
2021-01-08 41.53 42.56 39.56 40.32 0.7M
2021-01-07 40.50 41.85 39.52 41.42 0.4M
2021-01-06 39.23 40.28 38.40 39.73 0.3M
2021-01-05 37.57 39.24 36.89 38.63 0.5M
2021-01-04 40.43 40.43 37.06 37.93 0.4M