バレックス・イメージング (VREX)

VREX
🏛️ アメリカ →
12.23
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
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 20.40 20.52 20.21 20.30 0.2M
2022-12-29 20.26 20.60 20.26 20.51 0.2M
2022-12-28 19.95 20.29 19.75 20.17 0.2M
2022-12-27 19.80 19.98 19.59 19.90 0.1M
2022-12-23 19.97 20.40 19.62 19.81 0.1M
2022-12-22 20.16 20.32 19.65 19.96 0.2M
2022-12-21 19.49 20.28 19.49 20.25 0.2M
2022-12-20 19.60 19.87 19.33 19.75 0.2M
2022-12-19 19.43 19.79 19.34 19.64 0.2M
2022-12-16 19.56 19.56 19.08 19.39 1.5M
2022-12-15 19.81 19.90 19.50 19.69 0.3M
2022-12-14 19.91 20.30 19.91 20.11 0.2M
2022-12-13 20.54 20.68 19.97 20.08 0.3M
2022-12-12 20.09 20.33 19.75 20.04 0.2M
2022-12-09 20.21 20.52 20.09 20.12 0.2M
2022-12-08 19.93 20.47 19.93 20.27 0.1M
2022-12-07 20.35 20.50 19.84 20.04 0.2M
2022-12-06 20.51 20.65 20.07 20.30 0.2M
2022-12-05 20.65 20.66 20.34 20.57 0.3M
2022-12-02 21.05 21.05 20.80 20.84 0.3M
2022-12-01 21.38 21.41 20.82 21.30 0.5M
2022-11-30 20.43 21.35 20.07 21.24 0.5M
2022-11-29 20.26 20.65 20.04 20.36 0.3M
2022-11-28 21.21 21.43 20.29 20.35 0.3M
2022-11-25 21.26 21.32 21.14 21.26 0.1M
2022-11-23 21.45 21.67 20.98 21.15 0.3M
2022-11-22 21.41 21.65 21.05 21.53 0.2M
2022-11-21 21.64 22.00 21.25 21.25 0.3M
2022-11-18 22.39 22.70 21.43 21.71 0.4M
2022-11-17 22.55 22.88 21.44 21.98 0.3M
2022-11-16 22.99 23.44 22.18 22.90 1.3M
2022-11-15 22.28 22.45 21.89 22.06 0.3M
2022-11-14 22.33 22.60 22.02 22.06 0.3M
2022-11-11 22.46 22.74 22.21 22.42 0.5M
2022-11-10 21.99 22.41 21.93 22.29 0.4M
2022-11-09 21.20 21.65 20.96 21.34 0.2M
2022-11-08 21.65 21.87 21.16 21.30 0.2M
2022-11-07 21.70 21.91 21.47 21.68 0.2M
2022-11-04 21.46 21.89 21.36 21.61 0.2M
2022-11-03 21.49 21.49 21.01 21.26 0.1M
2022-11-02 21.95 22.41 21.43 21.58 0.2M
2022-11-01 22.23 22.41 22.07 22.10 0.2M
2022-10-31 21.97 22.34 21.88 22.11 0.2M
2022-10-28 21.50 22.29 21.31 21.99 0.2M
2022-10-27 21.39 21.62 21.04 21.39 0.2M
2022-10-26 21.47 21.73 21.15 21.19 0.3M
2022-10-25 20.83 21.37 20.83 21.19 0.2M
2022-10-24 20.75 20.89 20.54 20.71 0.1M
2022-10-21 20.41 20.81 20.15 20.71 0.2M
2022-10-20 20.29 20.63 20.14 20.24 0.1M
2022-10-19 20.37 20.52 19.75 20.30 0.4M
2022-10-18 20.82 21.21 20.19 20.54 0.2M
2022-10-17 20.27 20.69 20.17 20.47 0.4M
2022-10-14 20.19 20.31 19.85 19.95 0.3M
2022-10-13 18.96 20.15 18.90 19.98 0.4M
2022-10-12 20.85 20.98 19.13 19.13 0.5M
2022-10-11 21.05 21.46 20.82 21.08 0.2M
2022-10-10 21.28 21.52 20.84 21.06 0.1M
2022-10-07 21.93 22.17 21.14 21.28 0.1M
2022-10-06 22.00 22.42 21.44 21.99 0.2M
2022-10-05 22.00 22.07 21.48 22.01 0.1M
2022-10-04 21.73 22.46 21.73 22.30 0.3M
2022-10-03 21.14 21.69 20.96 21.54 0.2M
2022-09-30 21.34 21.88 21.13 21.14 0.2M
2022-09-29 21.65 21.67 21.16 21.37 0.2M
2022-09-28 21.31 21.94 21.20 21.83 0.2M
2022-09-27 21.39 21.92 21.30 21.53 0.3M
2022-09-26 21.21 21.55 20.94 21.30 0.2M
2022-09-23 21.09 21.44 20.75 21.40 0.2M
2022-09-22 22.08 22.08 21.34 21.35 0.4M
2022-09-21 22.49 22.85 22.13 22.15 0.2M
2022-09-20 22.38 22.48 21.98 22.38 0.2M
2022-09-19 21.97 22.64 21.91 22.61 0.2M
2022-09-16 22.24 22.55 21.80 22.44 0.4M
2022-09-15 22.40 22.61 21.90 22.06 0.2M
2022-09-14 22.15 22.54 21.92 22.44 0.2M
2022-09-13 21.94 22.23 21.92 22.03 0.2M
2022-09-12 22.00 22.57 21.75 22.27 0.1M
2022-09-09 21.51 21.99 21.32 21.88 0.2M
2022-09-08 21.31 21.77 21.07 21.47 0.2M
2022-09-07 20.85 21.38 20.69 21.35 0.3M
2022-09-06 21.42 21.60 20.73 20.88 0.2M
2022-09-02 21.27 21.90 21.20 21.48 0.3M
2022-09-01 20.95 21.25 20.83 21.13 0.2M
2022-08-31 21.14 21.38 20.95 21.09 0.2M
2022-08-30 21.25 21.39 20.96 21.12 0.2M
2022-08-29 21.72 21.88 21.10 21.32 0.1M
2022-08-26 22.79 22.79 21.88 21.94 0.1M
2022-08-25 22.05 22.80 21.87 22.74 0.2M
2022-08-24 21.57 22.19 21.47 22.06 0.2M
2022-08-23 22.14 22.14 21.62 21.74 0.2M
2022-08-22 22.98 22.98 22.18 22.31 0.2M
2022-08-19 23.69 23.72 23.14 23.35 0.3M
2022-08-18 23.30 23.78 23.18 23.74 0.3M
2022-08-17 22.92 23.36 22.72 23.30 0.3M
2022-08-16 22.26 23.01 21.93 22.94 0.3M
2022-08-15 22.22 22.44 21.87 22.31 0.3M
2022-08-12 21.65 22.46 21.63 22.31 0.2M
2022-08-11 21.64 21.98 21.41 21.61 0.4M
2022-08-10 20.31 21.55 20.31 21.53 1.0M
2022-08-09 21.57 21.61 20.39 20.49 0.3M
2022-08-08 21.42 21.67 21.29 21.65 0.5M
2022-08-05 21.55 21.75 21.10 21.40 0.3M
2022-08-04 22.01 22.01 21.40 21.43 0.4M
2022-08-03 22.60 22.60 20.79 21.88 1.1M
2022-08-02 23.04 23.57 22.32 22.70 0.6M
2022-08-01 22.27 22.96 22.00 22.91 0.4M
2022-07-29 21.96 22.53 21.80 22.29 0.3M
2022-07-28 21.85 22.29 21.63 22.01 0.3M
2022-07-27 21.95 22.48 21.41 21.71 0.5M
2022-07-26 22.14 22.48 21.78 21.80 0.5M
2022-07-25 22.70 22.70 21.99 22.08 0.1M
2022-07-22 23.01 23.01 22.38 22.56 0.1M
2022-07-21 22.67 23.04 22.66 22.99 0.2M
2022-07-20 22.15 22.86 22.14 22.81 0.2M
2022-07-19 22.12 22.71 22.02 22.32 0.3M
2022-07-18 22.03 22.39 21.84 22.01 0.1M
2022-07-15 21.79 22.31 21.59 22.02 0.2M
2022-07-14 21.21 21.98 20.62 21.28 0.2M
2022-07-13 20.94 21.71 20.94 21.40 0.1M
2022-07-12 20.81 21.20 20.63 21.16 0.2M
2022-07-11 21.51 21.52 20.80 20.91 0.2M
2022-07-08 21.07 21.54 20.71 21.50 0.1M
2022-07-07 20.85 21.26 20.85 21.17 0.1M
2022-07-06 21.35 21.35 20.78 20.85 0.1M
2022-07-05 21.04 21.33 20.51 21.32 0.2M
2022-07-01 21.24 21.48 21.02 21.33 0.1M
2022-06-30 20.97 21.39 20.38 21.39 0.2M
2022-06-29 20.84 21.23 20.24 21.21 0.7M
2022-06-28 21.18 21.60 20.90 20.93 0.2M
2022-06-27 20.68 21.25 20.58 21.01 0.2M
2022-06-24 20.57 20.88 20.30 20.58 0.5M
2022-06-23 20.46 20.80 20.03 20.48 0.1M
2022-06-22 20.32 20.79 20.30 20.50 0.2M
2022-06-21 20.57 20.93 20.23 20.47 0.2M
2022-06-17 20.50 20.85 20.34 20.39 0.6M
2022-06-16 21.35 21.60 20.13 20.35 0.8M
2022-06-15 21.53 21.86 21.17 21.59 0.3M
2022-06-14 20.86 21.50 20.83 21.37 1.0M
2022-06-13 21.28 21.82 20.97 21.12 0.4M
2022-06-10 21.32 22.00 21.27 21.76 0.7M
2022-06-09 21.97 22.15 21.55 21.59 0.2M
2022-06-08 22.76 22.76 22.08 22.19 0.1M
2022-06-07 22.27 22.65 21.88 22.64 0.1M
2022-06-06 22.60 22.73 22.14 22.34 0.2M
2022-06-03 22.47 22.63 21.99 22.44 0.2M
2022-06-02 22.24 22.49 21.88 22.46 0.2M
2022-06-01 23.00 23.24 22.19 22.29 0.2M
2022-05-31 22.68 23.20 22.46 23.04 0.3M
2022-05-27 22.79 23.13 22.66 22.90 0.1M
2022-05-26 22.50 22.93 22.36 22.80 0.2M
2022-05-25 22.36 22.56 22.19 22.34 0.2M
2022-05-24 21.98 22.34 21.67 22.33 0.2M
2022-05-23 22.29 22.33 21.87 22.21 0.2M
2022-05-20 22.33 22.44 21.38 22.01 0.3M
2022-05-19 21.83 22.37 21.52 22.20 0.4M
2022-05-18 21.91 22.35 21.61 22.01 0.4M
2022-05-17 22.15 22.38 22.07 22.23 0.2M
2022-05-16 21.69 21.97 21.62 21.88 0.2M
2022-05-13 21.40 22.16 21.20 21.78 0.3M
2022-05-12 20.15 21.37 20.12 21.35 0.5M
2022-05-11 20.48 20.93 20.15 20.18 0.4M
2022-05-10 20.94 21.24 20.29 20.36 0.5M
2022-05-09 21.23 21.40 20.83 20.89 0.4M
2022-05-06 21.25 21.85 21.00 21.63 0.5M
2022-05-05 21.40 21.81 20.86 21.23 0.6M
2022-05-04 20.52 21.88 20.13 21.63 0.8M
2022-05-03 19.47 20.44 19.22 20.17 0.8M
2022-05-02 19.76 20.00 18.90 19.40 0.3M
2022-04-29 19.95 20.33 19.79 19.85 0.4M
2022-04-28 20.04 20.25 19.36 19.99 0.2M
2022-04-27 20.07 20.17 19.77 19.85 0.3M
2022-04-26 20.40 20.40 19.98 20.00 0.3M
2022-04-25 20.45 20.96 20.24 20.58 0.3M
2022-04-22 20.83 20.83 20.28 20.45 0.2M
2022-04-21 21.34 21.34 20.87 21.01 0.2M
2022-04-20 20.81 21.27 20.81 21.16 0.1M
2022-04-19 20.49 20.98 20.49 20.82 0.2M
2022-04-18 20.74 21.59 20.35 20.49 0.2M
2022-04-14 20.66 20.95 20.44 20.73 0.2M
2022-04-13 20.50 20.81 20.36 20.63 0.3M
2022-04-12 20.90 21.19 20.55 20.58 0.2M
2022-04-11 21.53 21.82 20.71 20.75 0.3M
2022-04-08 21.53 21.96 21.51 21.53 0.2M
2022-04-07 20.88 21.58 20.78 21.53 0.3M
2022-04-06 21.02 21.19 20.80 20.98 0.3M
2022-04-05 21.08 21.24 20.64 21.01 0.4M
2022-04-04 21.25 21.49 20.98 21.06 0.3M
2022-04-01 21.36 21.95 20.77 21.33 0.7M
2022-03-31 22.38 22.54 21.04 21.29 1.4M
2022-03-30 22.86 23.12 22.18 22.31 0.7M
2022-03-29 22.43 23.01 22.18 22.94 0.3M
2022-03-28 22.01 22.17 21.82 22.13 0.2M
2022-03-25 22.16 22.68 21.93 22.04 0.2M
2022-03-24 22.39 22.59 22.06 22.09 0.2M
2022-03-23 22.88 23.03 22.15 22.37 0.4M
2022-03-22 22.96 23.33 22.85 23.02 0.3M
2022-03-21 22.91 23.28 22.67 22.82 0.2M
2022-03-18 23.41 23.63 22.69 23.02 0.6M
2022-03-17 23.09 23.78 22.98 23.55 0.2M
2022-03-16 23.40 24.03 22.88 23.25 0.4M
2022-03-15 23.70 23.86 23.06 23.36 0.3M
2022-03-14 24.85 25.14 23.58 23.61 0.4M
2022-03-11 24.77 24.89 24.06 24.39 0.5M
2022-03-10 24.09 24.74 24.02 24.71 0.2M
2022-03-09 23.97 24.66 23.65 24.39 0.3M
2022-03-08 25.04 25.04 23.98 24.08 0.3M
2022-03-07 24.91 25.11 24.16 24.89 0.3M
2022-03-04 24.63 25.14 24.63 24.98 0.2M
2022-03-03 24.59 24.93 24.39 24.87 0.2M
2022-03-02 23.69 24.61 23.31 24.57 0.2M
2022-03-01 23.52 23.96 22.82 23.66 0.4M
2022-02-28 23.84 24.19 23.43 23.64 0.3M
2022-02-25 23.48 24.04 23.20 24.01 0.3M
2022-02-24 22.70 23.55 22.70 23.53 0.2M
2022-02-23 23.41 23.67 23.18 23.20 0.2M
2022-02-22 23.67 24.22 23.26 23.38 0.2M
2022-02-18 24.01 24.37 23.30 23.56 0.4M
2022-02-17 24.04 24.25 23.63 24.10 0.8M
2022-02-16 23.26 24.12 23.09 24.05 0.4M
2022-02-15 23.52 23.82 23.23 23.47 0.3M
2022-02-14 23.86 23.98 23.30 23.44 1.0M
2022-02-11 24.31 24.56 23.55 23.73 0.8M
2022-02-10 24.26 24.92 23.92 24.34 0.7M
2022-02-09 22.63 24.96 22.00 24.57 1.3M
2022-02-08 25.95 26.94 25.69 26.73 0.3M
2022-02-07 25.95 26.51 25.62 25.95 0.6M
2022-02-04 25.22 26.00 25.02 25.84 0.6M
2022-02-03 25.42 26.08 25.27 25.36 1.6M
2022-02-02 25.58 25.86 25.32 25.43 0.6M
2022-02-01 26.05 26.32 25.37 25.66 0.6M
2022-01-31 25.95 26.48 25.72 26.10 0.3M
2022-01-28 26.35 26.52 25.25 25.99 0.6M
2022-01-27 26.57 26.67 25.78 26.31 0.3M
2022-01-26 27.34 27.98 26.28 26.43 0.3M
2022-01-25 27.55 27.63 26.79 27.07 0.2M
2022-01-24 27.51 28.05 26.99 27.96 0.3M
2022-01-21 27.50 28.33 27.40 27.78 0.3M
2022-01-20 27.74 28.43 27.63 27.68 0.2M
2022-01-19 28.17 28.29 27.68 27.74 0.2M
2022-01-18 28.77 28.77 28.11 28.17 0.3M
2022-01-14 28.92 29.36 28.71 29.08 0.1M
2022-01-13 29.75 29.75 28.87 29.07 0.3M
2022-01-12 29.99 30.00 29.54 29.64 0.2M
2022-01-11 29.72 30.10 29.35 30.04 0.2M
2022-01-10 29.98 29.98 29.15 29.62 0.2M
2022-01-07 30.49 30.49 29.67 29.93 0.2M
2022-01-06 31.40 31.70 30.60 30.64 0.2M
2022-01-05 31.50 31.72 31.01 31.27 0.3M
2022-01-04 32.00 32.00 31.07 31.50 0.2M
2022-01-03 31.79 32.41 31.75 31.91 0.3M