REXアメリカン・リソーシズ (REX)

REX
🏛️ アメリカ →
30.62
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 47.85 48.07 47.03 47.30 0.2M
2023-12-28 48.18 48.37 47.70 47.90 0.1M
2023-12-27 48.54 48.91 47.91 48.19 0.1M
2023-12-26 48.07 48.61 47.74 48.17 0.1M
2023-12-22 48.14 48.14 47.34 47.79 0.1M
2023-12-21 47.48 47.96 46.27 47.36 0.1M
2023-12-20 47.57 48.22 46.65 46.65 0.2M
2023-12-19 45.68 47.66 45.61 47.56 0.3M
2023-12-18 44.70 45.13 44.42 44.79 0.1M
2023-12-15 44.27 44.63 43.26 43.90 0.8M
2023-12-14 42.49 44.22 42.07 44.14 0.2M
2023-12-13 41.07 42.24 40.05 41.93 0.2M
2023-12-12 41.70 41.70 40.35 40.77 0.2M
2023-12-11 42.11 42.57 40.68 41.48 0.1M
2023-12-08 41.54 42.63 41.03 42.41 0.1M
2023-12-07 41.48 42.09 40.79 41.21 0.1M
2023-12-06 43.34 43.63 41.33 41.73 0.1M
2023-12-05 45.05 45.05 42.50 42.96 0.2M
2023-12-04 46.85 47.18 45.04 45.05 0.1M
2023-12-01 48.85 48.85 46.00 47.16 0.2M
2023-11-30 48.06 51.19 46.06 49.02 0.3M
2023-11-29 36.92 37.09 36.63 36.89 0.1M
2023-11-28 37.10 37.23 36.55 36.65 0.1M
2023-11-27 36.94 36.94 36.40 36.86 0.1M
2023-11-24 36.79 37.08 36.79 36.98 0.0M
2023-11-22 36.91 37.39 36.68 36.99 0.0M
2023-11-21 37.48 37.60 36.88 36.89 0.0M
2023-11-20 37.09 37.83 36.39 37.45 0.1M
2023-11-17 37.42 37.51 35.73 36.73 0.1M
2023-11-16 37.52 37.54 36.71 37.10 0.1M
2023-11-15 37.79 38.38 37.61 37.61 0.1M
2023-11-14 37.45 38.08 37.26 37.72 0.1M
2023-11-13 36.69 37.01 36.45 36.50 0.0M
2023-11-10 36.55 37.04 35.95 36.87 0.1M
2023-11-09 36.64 36.72 36.20 36.25 0.1M
2023-11-08 36.69 36.69 35.96 36.17 0.1M
2023-11-07 37.68 37.94 36.63 36.77 0.1M
2023-11-06 38.30 38.70 37.65 38.07 0.1M
2023-11-03 38.44 38.50 37.55 38.22 0.1M
2023-11-02 38.00 38.11 37.30 37.95 0.1M
2023-11-01 38.04 38.25 37.01 37.52 0.1M
2023-10-31 38.06 38.08 37.40 38.01 0.1M
2023-10-30 37.10 37.80 37.08 37.72 0.1M
2023-10-27 36.90 37.50 36.26 36.87 0.1M
2023-10-26 37.00 37.32 36.79 37.09 0.1M
2023-10-25 36.99 37.70 36.89 36.91 0.1M
2023-10-24 36.53 37.33 36.49 37.12 0.1M
2023-10-23 37.55 37.60 36.19 36.31 0.1M
2023-10-20 37.36 37.47 36.61 37.40 0.3M
2023-10-19 37.24 37.41 36.56 37.20 0.1M
2023-10-18 37.99 37.99 37.11 37.51 0.1M
2023-10-17 37.48 38.47 37.47 38.12 0.1M
2023-10-16 36.38 37.71 36.00 37.51 0.1M
2023-10-13 37.09 37.18 35.90 35.94 0.1M
2023-10-12 38.46 38.46 36.61 36.72 0.1M
2023-10-11 38.71 38.82 38.18 38.30 0.1M
2023-10-10 38.31 39.24 38.31 38.91 0.1M
2023-10-09 38.11 38.43 37.88 38.16 0.0M
2023-10-06 38.45 38.76 37.91 37.97 0.0M
2023-10-05 37.89 38.63 37.56 38.26 0.1M
2023-10-04 39.51 39.51 38.00 38.49 0.1M
2023-10-03 39.70 39.89 39.15 39.54 0.0M
2023-10-02 40.79 40.79 39.52 39.87 0.1M
2023-09-29 40.98 41.08 39.51 40.72 0.1M
2023-09-28 40.39 40.77 39.88 40.71 0.1M
2023-09-27 39.66 40.73 39.66 40.50 0.0M
2023-09-26 39.84 40.39 39.38 39.58 0.1M
2023-09-25 39.31 39.98 39.00 39.85 0.1M
2023-09-22 39.58 39.72 39.08 39.53 0.1M
2023-09-21 38.99 39.58 38.70 39.37 0.1M
2023-09-20 39.65 40.22 39.14 39.14 0.1M
2023-09-19 39.71 39.78 38.93 39.40 0.1M
2023-09-18 39.50 40.24 39.50 39.81 0.1M
2023-09-15 40.31 40.35 39.06 39.19 0.6M
2023-09-14 39.94 40.55 39.77 40.50 0.1M
2023-09-13 39.58 39.67 39.12 39.65 0.1M
2023-09-12 40.12 40.42 39.62 39.75 0.0M
2023-09-11 39.58 40.52 39.43 40.15 0.1M
2023-09-08 39.30 39.90 39.22 39.51 0.0M
2023-09-07 38.35 39.15 38.03 38.99 0.1M
2023-09-06 38.99 38.99 38.25 38.31 0.0M
2023-09-05 39.19 39.56 37.88 38.83 0.1M
2023-09-01 39.79 40.39 39.30 39.44 0.1M
2023-08-31 38.65 39.79 38.18 39.49 0.1M
2023-08-30 38.46 39.38 35.73 38.83 0.1M
2023-08-29 40.53 41.63 40.23 41.34 0.1M
2023-08-28 40.14 40.73 39.56 40.56 0.1M
2023-08-25 36.68 40.05 36.67 39.94 0.1M
2023-08-24 35.62 36.14 34.94 36.13 0.1M
2023-08-23 36.04 36.08 35.51 35.87 0.0M
2023-08-22 36.70 37.03 36.01 36.18 0.0M
2023-08-21 36.79 37.09 36.60 36.68 0.0M
2023-08-18 36.10 36.96 36.10 36.90 0.1M
2023-08-17 36.95 37.23 36.15 36.35 0.0M
2023-08-16 37.08 37.56 36.88 36.88 0.0M
2023-08-15 37.35 37.47 36.89 36.95 0.1M
2023-08-14 37.24 37.61 36.71 37.56 0.0M
2023-08-11 37.82 37.99 37.30 37.44 0.0M
2023-08-10 37.88 38.16 37.38 37.96 0.0M
2023-08-09 37.77 38.44 37.66 37.89 0.0M
2023-08-08 36.87 37.81 36.72 37.78 0.0M
2023-08-07 36.51 37.47 36.39 37.35 0.0M
2023-08-04 37.14 37.39 36.42 36.43 0.1M
2023-08-03 36.76 37.45 36.63 37.15 0.0M
2023-08-02 36.91 37.03 36.14 36.82 0.1M
2023-08-01 36.90 37.30 36.50 37.20 0.1M
2023-07-31 36.51 37.10 36.51 37.02 0.1M
2023-07-28 36.06 36.58 35.98 36.45 0.0M
2023-07-27 36.49 36.63 35.81 35.99 0.0M
2023-07-26 36.26 36.55 36.23 36.43 0.0M
2023-07-25 35.99 36.41 35.98 36.27 0.0M
2023-07-24 35.82 36.56 35.82 36.08 0.0M
2023-07-21 36.12 36.12 35.32 35.76 0.2M
2023-07-20 36.02 36.02 35.07 35.81 0.1M
2023-07-19 35.67 36.00 35.48 35.88 0.0M
2023-07-18 34.99 35.79 34.99 35.65 0.0M
2023-07-17 34.98 35.30 34.84 34.93 0.0M
2023-07-14 35.00 35.15 34.62 35.01 0.0M
2023-07-13 34.92 35.49 34.92 35.04 0.0M
2023-07-12 35.76 35.76 34.83 35.10 0.1M
2023-07-11 35.42 35.42 34.94 35.29 0.0M
2023-07-10 34.98 35.32 34.91 35.25 0.0M
2023-07-07 34.43 35.45 34.43 35.09 0.1M
2023-07-06 34.16 34.46 33.85 34.38 0.0M
2023-07-05 34.81 34.81 34.04 34.37 0.1M
2023-07-03 34.70 35.17 34.42 34.86 0.0M
2023-06-30 34.58 35.12 34.39 34.81 0.1M
2023-06-29 33.57 34.50 33.57 34.43 0.0M
2023-06-28 33.42 33.96 33.33 33.55 0.0M
2023-06-27 33.25 33.59 32.91 33.36 0.1M
2023-06-26 33.00 33.66 32.99 33.16 0.0M
2023-06-23 32.58 32.97 32.58 32.93 0.3M
2023-06-22 33.02 33.02 32.43 32.96 0.1M
2023-06-21 33.49 33.70 33.02 33.04 0.1M
2023-06-20 34.02 34.25 33.54 33.57 0.1M
2023-06-16 34.99 34.99 33.42 33.82 0.5M
2023-06-15 34.47 34.92 34.35 34.69 0.1M
2023-06-14 34.52 34.74 34.21 34.42 0.1M
2023-06-13 33.91 34.51 33.82 34.32 0.1M
2023-06-12 33.80 34.03 33.07 33.69 0.1M
2023-06-09 34.18 34.18 33.36 34.03 0.1M
2023-06-08 35.01 35.12 33.79 34.33 0.1M
2023-06-07 34.73 35.37 34.62 35.11 0.1M
2023-06-06 33.68 34.95 33.66 34.46 0.1M
2023-06-05 34.01 34.08 32.88 33.94 0.1M
2023-06-02 33.59 34.37 33.21 34.33 0.1M
2023-06-01 33.02 33.50 32.56 33.05 0.1M
2023-05-31 34.67 34.73 31.96 32.94 0.1M
2023-05-30 34.75 35.21 34.75 34.95 0.1M
2023-05-26 34.87 35.50 34.61 34.96 0.1M
2023-05-25 33.27 35.60 33.03 35.22 0.2M
2023-05-24 31.37 31.37 30.64 31.32 0.1M
2023-05-23 31.12 31.55 31.02 31.22 0.1M
2023-05-22 30.09 31.42 30.09 31.11 0.1M
2023-05-19 30.31 30.49 29.91 30.12 0.1M
2023-05-18 29.48 30.05 29.30 29.99 0.1M
2023-05-17 28.65 29.55 28.42 29.48 0.1M
2023-05-16 29.11 29.11 28.39 28.39 0.0M
2023-05-15 28.94 29.27 28.74 29.03 0.0M
2023-05-12 28.73 29.20 28.70 28.88 0.0M
2023-05-11 28.37 28.72 28.28 28.48 0.0M
2023-05-10 28.94 28.94 28.40 28.63 0.0M
2023-05-09 28.24 28.80 28.08 28.63 0.1M
2023-05-08 28.57 28.78 28.08 28.38 0.1M
2023-05-05 28.26 28.32 27.73 28.30 0.1M
2023-05-04 27.63 28.14 27.47 27.77 0.1M
2023-05-03 27.82 28.38 27.66 27.71 0.1M
2023-05-02 28.40 28.55 27.73 27.95 0.1M
2023-05-01 28.22 28.78 28.22 28.66 0.0M
2023-04-28 28.25 28.66 28.21 28.29 0.1M
2023-04-27 28.16 28.61 27.91 28.28 0.1M
2023-04-26 28.20 28.50 28.00 28.23 0.1M
2023-04-25 28.68 28.68 28.32 28.36 0.1M
2023-04-24 28.54 29.18 28.54 28.98 0.1M
2023-04-21 28.55 28.67 28.04 28.48 0.2M
2023-04-20 28.31 28.55 28.15 28.47 0.1M
2023-04-19 28.43 28.57 28.09 28.54 0.1M
2023-04-18 28.75 28.88 28.32 28.57 0.1M
2023-04-17 29.08 29.33 28.51 28.66 0.1M
2023-04-14 29.10 29.11 28.30 28.84 0.1M
2023-04-13 29.24 29.51 28.85 29.04 0.1M
2023-04-12 29.47 29.58 29.07 29.13 0.1M
2023-04-11 29.01 29.71 29.01 29.28 0.1M
2023-04-10 28.17 29.17 28.17 29.07 0.1M
2023-04-06 28.69 28.69 28.04 28.37 0.1M
2023-04-05 28.59 28.86 28.37 28.67 0.1M
2023-04-04 29.43 29.43 28.55 28.64 0.1M
2023-04-03 29.08 29.76 29.08 29.57 0.1M
2023-03-31 28.87 29.06 28.23 28.59 0.1M
2023-03-30 28.76 28.87 28.51 28.75 0.1M
2023-03-29 29.49 29.49 28.47 28.62 0.1M
2023-03-28 28.49 29.25 28.49 29.16 0.1M
2023-03-27 28.61 28.96 28.10 28.66 0.1M
2023-03-24 28.15 28.77 27.42 28.24 0.1M
2023-03-23 30.62 31.20 28.31 28.31 0.1M
2023-03-22 31.10 31.57 30.21 30.21 0.1M
2023-03-21 30.95 31.46 30.59 31.30 0.1M
2023-03-20 30.04 30.99 29.88 30.44 0.1M
2023-03-17 30.14 30.31 29.67 29.85 0.5M
2023-03-16 30.01 30.85 29.77 30.36 0.1M
2023-03-15 30.75 31.13 30.12 30.56 0.1M
2023-03-14 31.62 32.15 31.28 31.75 0.1M
2023-03-13 29.88 31.50 29.78 30.91 0.1M
2023-03-10 31.59 31.91 30.42 30.68 0.1M
2023-03-09 32.30 32.47 31.70 31.72 0.1M
2023-03-08 32.28 32.68 31.67 32.29 0.1M
2023-03-07 32.25 32.65 32.00 32.23 0.1M
2023-03-06 33.76 33.76 31.85 32.26 0.2M
2023-03-03 33.12 33.99 32.94 33.87 0.1M
2023-03-02 33.52 33.85 33.07 33.18 0.1M
2023-03-01 33.09 33.89 32.97 33.80 0.1M
2023-02-28 33.09 33.47 32.85 33.01 0.1M
2023-02-27 32.98 33.42 32.91 33.04 0.0M
2023-02-24 32.57 32.82 32.31 32.77 0.1M
2023-02-23 32.74 33.39 32.56 33.06 0.1M
2023-02-22 32.02 32.84 31.77 32.32 0.1M
2023-02-21 32.54 33.03 31.98 32.01 0.1M
2023-02-17 33.49 33.49 32.60 32.66 0.1M
2023-02-16 33.57 34.19 33.46 33.52 0.1M
2023-02-15 33.74 34.04 33.30 33.94 0.1M
2023-02-14 33.89 34.13 33.39 33.93 0.0M
2023-02-13 33.87 34.75 33.73 34.21 0.1M
2023-02-10 33.22 34.13 32.81 34.11 0.1M
2023-02-09 33.32 33.32 32.82 33.20 0.2M
2023-02-08 33.44 33.92 33.04 33.12 0.1M
2023-02-07 33.63 33.63 32.67 33.56 0.1M
2023-02-06 33.34 33.74 32.51 33.74 0.1M
2023-02-03 33.37 34.34 33.01 33.12 0.1M
2023-02-02 33.53 33.84 32.92 33.70 0.1M
2023-02-01 32.76 34.20 32.56 33.37 0.2M
2023-01-31 31.68 33.01 31.68 32.72 0.1M
2023-01-30 31.38 32.28 31.24 31.63 0.1M
2023-01-27 31.69 32.70 31.63 31.71 0.1M
2023-01-26 32.52 32.81 31.17 31.60 0.1M
2023-01-25 31.05 32.31 30.63 32.29 0.1M
2023-01-24 31.35 31.35 30.96 31.19 0.0M
2023-01-23 31.17 31.93 31.10 31.43 0.1M
2023-01-20 30.85 31.49 30.47 31.36 0.2M
2023-01-19 30.15 30.78 29.15 30.54 0.2M
2023-01-18 32.15 32.40 30.14 30.23 0.1M
2023-01-17 32.38 32.90 31.76 31.93 0.1M
2023-01-13 31.86 32.53 31.78 32.18 0.1M
2023-01-12 31.15 31.90 31.15 31.86 0.1M
2023-01-11 30.87 31.19 30.57 30.86 0.0M
2023-01-10 30.12 30.90 30.03 30.71 0.1M
2023-01-09 30.83 30.83 30.08 30.32 0.1M
2023-01-06 30.08 30.45 29.53 30.38 0.1M
2023-01-05 29.66 30.73 28.76 29.73 0.1M
2023-01-04 28.66 29.95 28.50 29.90 0.1M
2023-01-03 31.87 32.51 28.69 28.89 0.1M