バレックス・イメージング (VREX)

VREX
🏛️ アメリカ →
12.40
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
2025-09-30 12.06 12.42 11.96 12.40 0.2M
2025-09-29 12.15 12.20 11.98 12.12 0.3M
2025-09-26 11.93 12.24 11.83 12.06 0.3M
2025-09-25 12.19 12.19 11.88 11.96 0.4M
2025-09-24 12.24 12.31 12.05 12.26 0.3M
2025-09-23 12.18 12.43 12.10 12.14 0.2M
2025-09-22 12.20 12.53 11.97 12.20 0.3M
2025-09-19 12.34 12.50 12.11 12.28 0.8M
2025-09-18 11.73 12.37 11.65 12.34 0.4M
2025-09-17 11.62 11.89 11.48 11.60 0.3M
2025-09-16 11.46 11.73 11.39 11.63 0.4M
2025-09-15 11.33 11.60 11.25 11.48 0.2M
2025-09-12 11.39 11.45 11.16 11.30 0.3M
2025-09-11 10.96 11.52 10.85 11.50 0.4M
2025-09-10 11.74 11.74 10.93 10.96 0.4M
2025-09-09 11.65 11.71 11.49 11.59 0.4M
2025-09-08 11.69 11.79 11.46 11.67 0.4M
2025-09-05 11.67 11.95 11.52 11.65 0.3M
2025-09-04 11.10 11.68 10.87 11.66 0.4M
2025-09-03 11.59 11.65 10.79 11.02 0.6M
2025-09-02 11.33 11.75 10.97 11.60 0.4M
2025-08-29 11.49 11.60 11.43 11.55 0.2M
2025-08-28 11.44 11.49 11.26 11.47 0.3M
2025-08-27 11.22 11.51 11.22 11.45 0.3M
2025-08-26 11.47 11.48 11.25 11.28 0.3M
2025-08-25 11.60 11.74 11.29 11.40 0.3M
2025-08-22 11.49 11.95 11.40 11.62 0.4M
2025-08-21 11.15 11.48 11.01 11.34 0.3M
2025-08-20 11.21 11.37 10.95 11.23 0.4M
2025-08-19 10.97 11.39 10.83 11.27 0.4M
2025-08-18 10.79 11.30 10.63 11.03 0.8M
2025-08-15 10.86 11.02 10.69 10.87 0.3M
2025-08-14 10.49 10.86 10.15 10.78 0.5M
2025-08-13 10.64 10.96 10.43 10.69 0.7M
2025-08-12 9.87 10.92 9.66 10.57 0.9M
2025-08-11 9.46 10.13 9.40 9.77 0.8M
2025-08-08 8.59 9.94 8.42 9.48 2.0M
2025-08-07 7.20 7.85 6.96 7.81 1.1M
2025-08-06 7.09 7.17 6.94 7.04 0.4M
2025-08-05 7.15 7.15 6.90 6.96 0.2M
2025-08-04 7.24 7.27 7.03 7.11 0.3M
2025-08-01 7.12 7.26 6.76 7.18 0.5M
2025-07-31 7.37 7.38 7.19 7.28 0.4M
2025-07-30 7.85 7.85 7.37 7.45 0.3M
2025-07-29 8.09 8.09 7.77 7.81 0.3M
2025-07-28 7.81 7.96 7.75 7.90 0.3M
2025-07-25 7.57 7.92 7.52 7.85 0.3M
2025-07-24 7.67 7.77 7.52 7.55 0.3M
2025-07-23 7.67 7.78 7.52 7.69 0.4M
2025-07-22 7.37 7.70 7.33 7.58 0.5M
2025-07-21 7.28 7.55 7.22 7.41 0.3M
2025-07-18 7.94 8.00 7.23 7.24 0.4M
2025-07-17 7.76 7.92 7.65 7.85 0.3M
2025-07-16 7.78 7.85 7.55 7.80 0.3M
2025-07-15 8.00 8.09 7.62 7.73 0.3M
2025-07-14 8.13 8.13 7.68 7.93 0.3M
2025-07-11 8.47 8.47 8.15 8.17 0.2M
2025-07-10 8.42 8.69 8.42 8.54 0.2M
2025-07-09 8.49 8.52 8.28 8.43 0.1M
2025-07-08 8.40 8.66 8.34 8.43 0.2M
2025-07-07 8.68 8.80 8.34 8.36 0.3M
2025-07-03 8.73 8.83 8.64 8.80 0.1M
2025-07-02 8.60 8.79 8.53 8.72 0.3M
2025-07-01 8.56 8.84 8.50 8.57 0.3M
2025-06-30 8.59 8.92 8.42 8.67 0.4M
2025-06-27 8.56 8.72 8.46 8.58 0.6M
2025-06-26 8.14 8.57 7.77 8.54 0.5M
2025-06-25 7.96 8.22 7.77 8.13 0.4M
2025-06-24 7.86 8.34 7.78 7.95 0.3M
2025-06-23 7.65 7.83 7.53 7.83 0.3M
2025-06-20 7.83 7.89 7.54 7.75 1.4M
2025-06-18 7.77 7.99 7.63 7.67 0.5M
2025-06-17 8.18 8.29 7.65 7.77 0.4M
2025-06-16 8.27 8.43 8.06 8.27 0.5M
2025-06-13 8.31 8.38 8.07 8.19 0.4M
2025-06-12 8.63 8.84 8.45 8.53 0.4M
2025-06-11 8.94 9.04 8.67 8.72 0.4M
2025-06-10 8.55 8.94 8.47 8.91 0.5M
2025-06-09 8.47 8.70 8.44 8.52 0.2M
2025-06-06 8.49 8.59 8.38 8.42 0.3M
2025-06-05 8.29 8.42 8.08 8.37 0.3M
2025-06-04 7.89 8.29 7.81 8.26 0.3M
2025-06-03 7.65 8.10 7.55 7.91 0.3M
2025-06-02 7.64 7.81 7.48 7.66 0.4M
2025-05-30 7.79 7.83 7.56 7.67 1.4M
2025-05-29 7.98 8.25 7.79 7.88 0.4M
2025-05-28 7.83 8.17 7.70 7.86 0.4M
2025-05-27 7.70 7.86 7.54 7.83 0.4M
2025-05-23 7.51 7.59 7.37 7.52 0.4M
2025-05-22 7.63 7.90 7.47 7.73 0.3M
2025-05-21 8.05 8.05 7.62 7.64 0.4M
2025-05-20 7.98 8.25 7.91 8.14 0.4M
2025-05-19 7.66 8.02 7.63 8.01 0.4M
2025-05-16 7.85 7.92 7.72 7.88 0.4M
2025-05-15 7.42 8.00 7.25 7.89 0.6M
2025-05-14 7.50 7.52 7.23 7.45 0.4M
2025-05-13 7.58 7.61 7.33 7.50 0.5M
2025-05-12 7.21 7.65 7.20 7.52 0.9M
2025-05-09 8.59 8.64 6.76 6.88 1.0M
2025-05-08 8.65 8.71 8.13 8.65 0.7M
2025-05-07 8.38 8.63 8.09 8.17 0.3M
2025-05-06 8.37 8.39 8.18 8.26 0.3M
2025-05-05 8.81 8.86 8.41 8.45 0.3M
2025-05-02 8.55 8.81 8.42 8.71 0.3M
2025-05-01 8.32 8.55 8.29 8.39 0.4M
2025-04-30 8.25 8.40 8.09 8.32 0.5M
2025-04-29 8.49 8.55 8.05 8.41 0.2M
2025-04-28 8.65 8.73 8.36 8.50 0.4M
2025-04-25 8.52 8.62 8.19 8.62 0.9M
2025-04-24 7.64 8.50 7.64 8.31 0.9M
2025-04-23 7.59 7.95 7.50 7.60 0.7M
2025-04-22 7.34 7.43 7.00 7.29 1.0M
2025-04-21 7.22 7.41 6.97 7.21 0.9M
2025-04-17 7.13 7.52 7.13 7.32 0.8M
2025-04-16 7.61 7.63 7.11 7.16 0.4M
2025-04-15 7.84 7.99 7.61 7.63 0.5M
2025-04-14 8.04 8.20 7.72 7.89 0.4M
2025-04-11 7.66 7.86 7.37 7.84 0.7M
2025-04-10 8.49 8.49 7.57 7.74 0.6M
2025-04-09 7.37 8.73 7.33 8.69 1.1M
2025-04-08 7.79 8.03 7.33 7.46 0.7M
2025-04-07 7.89 8.51 7.37 7.52 1.0M
2025-04-04 9.76 9.91 7.77 8.28 1.4M
2025-04-03 10.87 11.43 10.27 10.32 0.4M
2025-04-02 11.24 11.53 11.24 11.43 0.2M
2025-04-01 11.54 11.59 11.31 11.43 0.2M
2025-03-31 11.68 11.71 11.31 11.60 0.3M
2025-03-28 12.04 12.10 11.52 11.52 0.5M
2025-03-27 12.13 12.35 11.72 12.02 0.5M
2025-03-26 12.38 12.39 11.89 12.08 0.3M
2025-03-25 12.45 12.51 12.20 12.31 0.4M
2025-03-24 12.69 12.78 12.35 12.45 0.3M
2025-03-21 12.72 12.76 12.45 12.57 0.4M
2025-03-20 12.81 13.02 12.71 12.86 0.3M
2025-03-19 12.89 13.10 12.76 13.02 0.2M
2025-03-18 12.80 12.88 12.62 12.83 0.2M
2025-03-17 12.40 12.85 12.40 12.82 0.3M
2025-03-14 12.65 12.67 12.42 12.50 0.2M
2025-03-13 12.60 12.82 12.12 12.51 0.3M
2025-03-12 12.91 12.98 12.39 12.55 0.4M
2025-03-11 12.63 12.99 12.51 12.81 0.4M
2025-03-10 12.53 12.73 12.34 12.54 0.4M
2025-03-07 12.67 13.00 12.62 12.81 0.3M
2025-03-06 12.62 12.89 12.46 12.72 0.3M
2025-03-05 12.57 12.88 12.36 12.80 0.3M
2025-03-04 12.63 12.69 12.32 12.59 0.4M
2025-03-03 12.95 13.00 12.71 12.84 0.4M
2025-02-28 12.77 12.88 12.51 12.86 0.4M
2025-02-27 13.24 13.24 12.84 12.85 0.5M
2025-02-26 13.02 13.37 12.53 13.28 0.3M
2025-02-25 13.02 13.23 12.81 13.09 0.4M
2025-02-24 12.75 13.06 12.62 13.06 0.4M
2025-02-21 12.98 12.98 12.53 12.64 0.5M
2025-02-20 12.73 12.90 12.64 12.85 0.4M
2025-02-19 13.32 13.32 12.80 12.85 0.8M
2025-02-18 13.22 13.58 13.07 13.51 0.4M
2025-02-14 13.79 13.86 13.01 13.27 0.4M
2025-02-13 13.44 13.65 13.21 13.61 0.4M
2025-02-12 13.24 13.54 13.06 13.44 0.5M
2025-02-11 12.86 13.51 12.86 13.50 1.4M
2025-02-10 12.49 13.03 12.11 12.96 1.0M
2025-02-07 13.50 14.23 11.80 12.27 2.2M
2025-02-06 14.61 15.46 14.31 15.20 0.7M
2025-02-05 14.46 14.58 14.11 14.57 0.4M
2025-02-04 13.64 14.47 13.38 14.45 0.4M
2025-02-03 13.54 13.77 13.35 13.64 0.4M
2025-01-31 13.94 13.99 13.53 13.74 0.6M
2025-01-30 13.79 14.08 13.76 13.99 0.4M
2025-01-29 13.43 13.73 13.42 13.60 0.3M
2025-01-28 13.63 13.67 13.38 13.45 0.3M
2025-01-27 14.17 14.48 13.60 13.64 0.5M
2025-01-24 14.18 14.34 13.99 14.23 0.4M
2025-01-23 13.88 14.38 13.80 14.24 0.5M
2025-01-22 13.86 13.95 13.63 13.88 0.4M
2025-01-21 13.67 14.05 13.67 13.91 0.3M
2025-01-17 13.84 13.88 13.49 13.52 0.3M
2025-01-16 13.56 13.72 13.47 13.67 0.3M
2025-01-15 13.93 13.99 13.50 13.55 0.4M
2025-01-14 13.54 13.61 13.44 13.52 0.6M
2025-01-13 13.23 13.48 13.12 13.38 0.3M
2025-01-10 13.60 13.60 13.27 13.37 0.4M
2025-01-08 14.06 14.06 13.79 13.85 0.4M
2025-01-07 14.46 14.56 14.06 14.18 0.3M
2025-01-06 14.36 14.85 14.26 14.50 0.4M
2025-01-03 14.51 14.58 14.21 14.26 0.5M
2025-01-02 14.71 15.19 14.39 14.41 0.4M