RMRグループ (RMR)

RMR
🏛️ アメリカ →
15.46
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
2022-12-30 28.36 28.51 28.06 28.25 0.0M
2022-12-29 28.26 28.78 28.26 28.48 0.0M
2022-12-28 28.29 28.64 27.97 28.08 0.0M
2022-12-27 28.25 28.48 28.10 28.40 0.1M
2022-12-23 28.18 28.40 28.05 28.31 0.0M
2022-12-22 27.90 28.10 27.31 28.04 0.3M
2022-12-21 28.57 28.65 27.95 28.02 0.1M
2022-12-20 28.17 28.48 27.90 28.36 0.1M
2022-12-19 28.47 28.90 28.07 28.23 0.1M
2022-12-16 28.62 28.69 28.07 28.60 0.1M
2022-12-15 28.94 29.70 28.31 28.98 0.2M
2022-12-14 28.52 29.71 28.39 29.11 0.1M
2022-12-13 28.83 29.32 28.39 28.52 0.2M
2022-12-12 28.06 28.44 27.67 28.44 0.1M
2022-12-09 27.52 28.04 27.36 27.89 0.0M
2022-12-08 27.73 27.88 27.54 27.70 0.1M
2022-12-07 27.88 28.00 27.56 27.74 0.1M
2022-12-06 27.74 28.30 27.63 27.88 0.1M
2022-12-05 28.59 28.61 27.82 27.85 0.1M
2022-12-02 28.54 29.04 28.50 28.82 0.1M
2022-12-01 29.07 29.58 28.68 28.81 0.1M
2022-11-30 28.69 28.94 28.24 28.91 0.1M
2022-11-29 28.53 28.91 28.51 28.73 0.1M
2022-11-28 28.63 28.75 28.41 28.52 0.1M
2022-11-25 28.48 28.75 28.29 28.70 0.0M
2022-11-23 28.34 28.58 28.28 28.36 0.1M
2022-11-22 28.15 28.54 28.14 28.49 0.0M
2022-11-21 28.11 28.37 27.96 28.11 0.1M
2022-11-18 28.73 28.79 28.17 28.34 0.1M
2022-11-17 27.75 28.70 27.74 28.35 0.1M
2022-11-16 27.30 28.13 26.51 28.03 0.1M
2022-11-15 28.35 28.35 26.49 27.05 0.2M
2022-11-14 27.92 27.92 27.09 27.09 0.1M
2022-11-11 28.07 28.37 27.79 27.93 0.1M
2022-11-10 28.00 28.12 27.54 28.03 0.2M
2022-11-09 27.47 27.83 27.06 27.14 0.1M
2022-11-08 27.71 27.92 27.30 27.49 0.1M
2022-11-07 26.94 27.76 26.74 27.58 0.1M
2022-11-04 26.74 26.97 26.40 26.94 0.1M
2022-11-03 26.66 26.97 26.11 26.43 0.1M
2022-11-02 27.18 27.58 26.68 27.00 0.1M
2022-11-01 27.37 27.54 27.16 27.35 0.1M
2022-10-31 27.06 27.43 26.84 27.37 0.1M
2022-10-28 26.80 27.45 26.68 27.23 0.1M
2022-10-27 26.30 26.87 26.28 26.74 0.1M
2022-10-26 26.20 26.59 26.10 26.17 0.1M
2022-10-25 25.60 26.23 25.60 26.16 0.2M
2022-10-24 25.41 25.70 25.30 25.70 0.1M
2022-10-21 25.49 25.67 24.93 25.44 0.1M
2022-10-20 25.77 26.09 25.50 25.82 0.1M
2022-10-19 25.56 26.03 25.50 25.90 0.1M
2022-10-18 26.19 26.76 25.73 25.85 0.1M
2022-10-17 25.28 26.13 25.28 25.92 0.1M
2022-10-14 25.61 25.86 24.87 24.92 0.1M
2022-10-13 24.43 25.44 23.80 25.41 0.1M
2022-10-12 24.37 24.50 24.03 24.26 0.1M
2022-10-11 24.06 24.63 24.03 24.26 0.1M
2022-10-10 23.92 24.41 23.80 24.23 0.1M
2022-10-07 24.42 24.42 23.61 23.95 0.1M
2022-10-06 24.63 24.80 24.34 24.45 0.1M
2022-10-05 25.00 25.03 24.53 24.76 0.1M
2022-10-04 24.63 25.28 24.63 25.25 0.1M
2022-10-03 24.02 24.46 23.75 24.25 0.1M
2022-09-30 23.03 23.78 23.00 23.69 0.6M
2022-09-29 24.06 24.06 23.07 23.11 0.1M
2022-09-28 24.13 24.44 24.10 24.30 0.0M
2022-09-27 24.38 24.76 24.04 24.04 0.1M
2022-09-26 24.58 25.06 24.06 24.27 0.1M
2022-09-23 25.36 25.36 24.37 24.77 0.1M
2022-09-22 25.68 25.71 25.20 25.45 0.1M
2022-09-21 25.75 25.93 25.47 25.70 0.1M
2022-09-20 25.60 25.91 25.02 25.67 0.1M
2022-09-19 25.61 25.90 25.42 25.89 0.1M
2022-09-16 25.98 26.00 25.52 25.67 0.2M
2022-09-15 26.24 26.47 25.99 26.05 0.1M
2022-09-14 26.19 26.73 26.07 26.31 0.1M
2022-09-13 26.63 26.73 26.09 26.27 0.1M
2022-09-12 26.47 27.16 26.27 26.98 0.0M
2022-09-09 26.08 26.31 26.00 26.29 0.0M
2022-09-08 26.20 26.22 25.78 25.94 0.0M
2022-09-07 25.88 26.30 25.57 26.24 0.1M
2022-09-06 26.13 26.13 25.59 25.83 0.0M
2022-09-02 26.53 26.56 25.77 25.96 0.0M
2022-09-01 26.08 26.54 25.97 26.43 0.1M
2022-08-31 26.74 26.83 25.97 26.04 0.1M
2022-08-30 26.90 26.99 26.52 26.57 0.1M
2022-08-29 27.00 27.18 26.83 26.91 0.0M
2022-08-26 27.77 27.77 27.04 27.11 0.1M
2022-08-25 27.71 27.95 27.52 27.72 0.0M
2022-08-24 27.67 27.90 27.34 27.62 0.0M
2022-08-23 28.11 28.11 27.54 27.54 0.1M
2022-08-22 28.75 28.75 28.02 28.07 0.0M
2022-08-19 29.18 29.20 28.81 28.87 0.1M
2022-08-18 29.22 29.32 28.96 29.25 0.0M
2022-08-17 29.21 29.24 28.44 29.07 0.1M
2022-08-16 29.66 29.80 29.23 29.40 0.1M
2022-08-15 29.37 29.69 29.02 29.59 0.0M
2022-08-12 29.36 29.60 29.16 29.43 0.0M
2022-08-11 29.03 29.40 28.89 29.19 0.0M
2022-08-10 28.63 28.97 28.41 28.74 0.1M
2022-08-09 28.40 28.40 27.74 28.37 0.1M
2022-08-08 28.95 29.01 28.16 28.41 0.1M
2022-08-05 27.14 29.03 27.14 28.70 0.1M
2022-08-04 28.63 28.63 28.03 28.23 0.0M
2022-08-03 28.77 29.10 28.30 28.56 0.1M
2022-08-02 28.66 28.78 28.35 28.57 0.1M
2022-08-01 28.86 29.00 28.39 28.62 0.1M
2022-07-29 28.18 29.00 28.03 28.91 0.1M
2022-07-28 27.78 28.15 27.58 28.04 0.1M
2022-07-27 27.83 28.05 27.43 27.58 0.1M
2022-07-26 27.46 28.24 27.22 27.75 0.1M
2022-07-25 27.41 27.63 26.99 27.41 0.1M
2022-07-22 27.66 27.83 26.97 27.27 0.1M
2022-07-21 27.45 27.95 27.10 27.89 0.1M
2022-07-20 27.86 28.02 27.42 27.43 0.1M
2022-07-19 28.05 28.40 27.81 27.88 0.1M
2022-07-18 28.05 28.11 27.58 27.70 0.1M
2022-07-15 27.65 27.94 27.39 27.80 0.1M
2022-07-14 27.33 27.68 26.93 27.22 0.1M
2022-07-13 27.67 28.06 27.56 27.56 0.0M
2022-07-12 28.11 28.39 27.98 28.06 0.0M
2022-07-11 28.09 28.40 27.89 28.06 0.1M
2022-07-08 28.36 28.77 27.17 27.96 0.1M
2022-07-07 28.40 28.95 28.35 28.36 0.0M
2022-07-06 28.96 28.96 28.03 28.16 0.1M
2022-07-05 28.78 29.29 28.31 28.87 0.1M
2022-07-01 28.21 29.00 28.00 28.94 0.1M
2022-06-30 28.33 28.73 28.16 28.35 0.0M
2022-06-29 28.59 28.59 28.08 28.48 0.0M
2022-06-28 28.82 29.36 28.37 28.44 0.1M
2022-06-27 28.55 29.15 28.50 28.76 0.0M
2022-06-24 27.67 28.54 27.59 28.48 0.3M
2022-06-23 27.71 27.91 27.29 27.57 0.0M
2022-06-22 27.67 28.27 27.45 27.71 0.0M
2022-06-21 27.41 28.35 27.24 27.86 0.1M
2022-06-17 26.89 27.61 26.70 26.99 0.1M
2022-06-16 28.02 28.02 26.55 26.72 0.1M
2022-06-15 28.17 28.76 27.85 28.45 0.0M
2022-06-14 27.97 27.97 27.61 27.86 0.1M
2022-06-13 29.20 29.75 27.81 27.95 0.1M
2022-06-10 29.90 30.00 29.50 29.74 0.1M
2022-06-09 30.09 30.36 29.85 29.99 0.1M
2022-06-08 30.38 30.46 29.77 30.27 0.0M
2022-06-07 29.88 30.57 29.88 30.51 0.1M
2022-06-06 30.17 30.20 29.85 30.15 0.1M
2022-06-03 29.70 30.10 29.70 30.00 0.0M
2022-06-02 29.46 29.96 29.05 29.91 0.0M
2022-06-01 29.98 29.98 29.07 29.34 0.1M
2022-05-31 29.65 30.13 29.29 30.02 0.1M
2022-05-27 29.60 30.18 29.55 29.85 0.0M
2022-05-26 28.72 30.00 28.68 29.38 0.1M
2022-05-25 28.20 28.87 28.16 28.67 0.0M
2022-05-24 27.92 28.22 27.16 28.16 0.1M
2022-05-23 28.41 28.45 27.81 28.01 0.1M
2022-05-20 28.08 28.35 27.36 28.23 0.1M
2022-05-19 28.50 28.87 27.84 27.93 0.1M
2022-05-18 28.79 28.92 28.47 28.65 0.1M
2022-05-17 28.74 29.14 28.59 29.07 0.0M
2022-05-16 28.54 28.72 28.03 28.47 0.0M
2022-05-13 28.12 28.61 28.00 28.29 0.1M
2022-05-12 27.65 27.91 27.29 27.78 0.1M
2022-05-11 27.56 28.30 27.48 27.77 0.1M
2022-05-10 27.61 28.11 26.95 27.44 0.1M
2022-05-09 28.12 28.25 27.25 27.44 0.1M
2022-05-06 27.55 28.93 27.39 28.21 0.1M
2022-05-05 27.52 28.27 27.04 27.60 0.1M
2022-05-04 27.59 27.63 27.04 27.57 0.1M
2022-05-03 27.34 27.84 26.85 27.64 0.1M
2022-05-02 27.33 27.83 26.96 27.23 0.1M
2022-04-29 28.03 28.03 26.99 27.28 0.2M
2022-04-28 27.14 28.00 26.87 28.00 0.1M
2022-04-27 27.66 27.80 26.82 26.82 0.1M
2022-04-26 28.83 28.83 27.61 27.66 0.1M
2022-04-25 28.92 28.94 28.44 28.88 0.1M
2022-04-22 29.70 29.90 28.98 29.04 0.1M
2022-04-21 30.86 31.08 30.01 30.07 0.1M
2022-04-20 30.74 31.31 30.57 30.59 0.1M
2022-04-19 30.22 30.90 30.22 30.68 0.1M
2022-04-18 30.08 30.29 29.81 30.09 0.1M
2022-04-14 30.35 30.62 30.02 30.10 0.0M
2022-04-13 29.35 30.32 29.35 30.26 0.1M
2022-04-12 29.60 29.88 29.15 29.29 0.0M
2022-04-11 29.53 29.83 29.20 29.32 0.2M
2022-04-08 29.78 29.92 29.51 29.54 0.0M
2022-04-07 30.01 30.21 29.55 29.90 0.0M
2022-04-06 30.14 30.32 29.97 30.09 0.0M
2022-04-05 31.21 31.21 30.23 30.36 0.1M
2022-04-04 31.50 31.50 30.63 30.71 0.1M
2022-04-01 31.19 31.46 31.02 31.38 0.0M
2022-03-31 31.35 31.51 30.95 31.10 0.0M
2022-03-30 31.61 31.71 31.15 31.35 0.0M
2022-03-29 30.80 31.73 30.80 31.61 0.1M
2022-03-28 30.39 30.67 30.13 30.65 0.1M
2022-03-25 30.20 30.59 30.12 30.49 0.1M
2022-03-24 30.07 30.26 29.96 30.11 0.1M
2022-03-23 30.25 30.72 29.90 29.99 0.0M
2022-03-22 30.51 30.83 30.21 30.40 0.1M
2022-03-21 30.16 30.48 30.03 30.30 0.0M
2022-03-18 29.83 30.77 29.83 30.30 0.1M
2022-03-17 29.55 30.09 29.50 30.08 0.0M
2022-03-16 29.83 29.88 29.20 29.71 0.1M
2022-03-15 29.66 29.84 29.29 29.63 0.1M
2022-03-14 30.11 30.24 29.56 29.71 0.1M
2022-03-11 30.48 30.53 29.95 29.97 0.0M
2022-03-10 30.11 30.50 30.08 30.36 0.0M
2022-03-09 30.24 30.60 30.23 30.47 0.1M
2022-03-08 29.86 30.59 29.61 30.02 0.1M
2022-03-07 29.76 30.18 29.54 29.79 0.1M
2022-03-04 29.37 30.13 29.35 29.81 0.1M
2022-03-03 29.61 29.70 29.23 29.70 0.0M
2022-03-02 29.25 29.72 29.23 29.47 0.0M
2022-03-01 29.11 29.15 28.73 29.05 0.1M
2022-02-28 29.45 29.66 28.93 29.14 0.1M
2022-02-25 29.30 29.82 29.22 29.77 0.0M
2022-02-24 28.04 29.18 27.81 29.17 0.1M
2022-02-23 29.38 29.47 28.52 28.61 0.1M
2022-02-22 29.47 29.75 29.05 29.34 0.1M
2022-02-18 29.39 29.76 29.29 29.45 0.1M
2022-02-17 30.10 30.31 29.49 29.49 0.1M
2022-02-16 29.64 30.27 29.55 30.18 0.1M
2022-02-15 29.94 30.33 29.76 29.82 0.1M
2022-02-14 30.21 30.37 29.68 29.81 0.1M
2022-02-11 30.13 30.41 29.89 30.12 0.1M
2022-02-10 30.37 30.72 30.04 30.13 0.1M
2022-02-09 30.87 31.21 30.50 30.69 0.1M
2022-02-08 30.87 30.93 30.59 30.79 0.1M
2022-02-07 30.57 31.11 30.51 30.78 0.1M
2022-02-04 31.05 31.05 30.41 30.61 0.1M
2022-02-03 31.30 31.74 30.84 31.00 0.1M
2022-02-02 31.87 32.04 31.53 31.62 0.1M
2022-02-01 31.84 31.95 31.36 31.85 0.1M
2022-01-31 30.50 32.10 30.28 32.01 0.1M
2022-01-28 30.65 30.65 29.38 30.29 0.2M
2022-01-27 31.40 31.93 30.24 30.35 0.1M
2022-01-26 31.16 32.27 30.74 31.09 0.1M
2022-01-25 31.88 31.88 30.76 31.45 0.1M
2022-01-24 31.73 32.10 31.02 32.10 0.1M
2022-01-21 32.48 33.00 32.11 32.11 0.1M
2022-01-20 33.62 33.77 32.98 33.07 0.1M
2022-01-19 34.15 34.33 33.57 33.60 0.1M
2022-01-18 34.28 34.70 33.83 34.00 0.0M
2022-01-14 33.92 34.65 33.86 34.42 0.1M
2022-01-13 34.13 34.72 34.10 34.25 0.1M
2022-01-12 34.44 34.49 33.91 34.19 0.1M
2022-01-11 34.90 35.30 34.22 34.47 0.1M
2022-01-10 35.36 35.56 34.70 34.89 0.2M
2022-01-07 35.37 35.65 35.13 35.36 0.1M
2022-01-06 36.44 36.44 34.81 35.33 0.2M
2022-01-05 36.44 36.44 35.08 35.09 0.1M
2022-01-04 35.52 36.45 35.49 36.05 0.1M
2022-01-03 34.78 35.76 34.59 35.31 0.1M